今國光 (6209)-日盛-和美券商分點個股進出

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

今國光

(6209)

可現股當沖

股價
24.90
漲跌
▼0.20
漲幅
-0.80%
成交量
178張
產業
上市光電類股▲0.84%
229人加入追蹤

立即追蹤
本地時間:13:30

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

今國光 (6209)籌碼相關－日盛-和美券商分點個股進出

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-和美券商分點個股進出
日盛-和美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	39	28.59	28.90	-39	457	-8.52%
2023/04/06	0	0.00	7	27.78	27.85	-7	418	-1.67%
2023/03/31	0	0.00	13	26.70	26.75	-13	386	-3.36%
2023/03/29	1	26.20	0	0.00	26.20	1	388	0.26%
2023/03/27	0	27.60	1	27.55	27.15	-1	394	-0.25%
2023/03/24	0	0.00	6	27.20	27.10	-6	387	-1.55%
2023/03/23	1	26.45	0	0.00	26.60	1	369	0.27%
2023/03/22	5	26.25	0	0.00	26.25	5	373	1.34%
2023/03/16	0.1	25.90	0	0.00	25.35	0.1	374	0.03%
2023/03/14	1	26.05	0	0.00	25.80	1	373	0.27%
2023/03/13	6	25.88	0	0.00	26.30	6	376	1.59%
2023/03/10	25	26.21	6	26.38	26.25	19	378	5.02%
2023/03/09	0	0.00	4	27.30	26.90	-4	378	-1.06%
2023/03/08	0	0.00	36	27.15	26.90	-36	356	-10.10%
2023/03/07	29	27.24	4	27.23	27.05	25	352	7.10%
2023/03/06	0	0.00	6	26.98	26.90	-6	333	-1.80%
2023/03/03	0	0.00	2	26.15	25.95	-2	307	-0.65%
2023/02/23	0	0.00	2	26.20	26.00	-2	320	-0.62%
2023/02/22	2	26.20	0	0.00	26.15	2	374	0.53%
2023/02/21	0	0.00	1	26.85	26.80	-1	419	-0.24%
2023/02/20	2	25.98	0	0.00	26.00	2	412	0.48%
2023/02/16	1	26.15	0	0.00	26.00	1	417	0.24%
2023/02/14	0	0.00	12	25.84	25.80	-12	437	-2.74%
2023/02/13	1	25.45	0	0.00	25.45	1	436	0.23%
2023/02/10	12	25.59	0	0.00	25.30	12	438	2.74%
2023/02/09	3	25.97	0	0.00	25.90	3	436	0.69%
2023/02/03	4	25.96	0	0.00	25.90	4	441	0.91%
2023/02/02	1	25.80	2	26.05	26.20	-1	436	-0.23%
2023/02/01	2	25.58	2	25.80	25.70	0	433	0.00%
2023/01/30	1	24.85	0	0.00	24.90	1	431	0.23%
2023/01/16	1	24.10	0	0.00	24.30	1	435	0.23%
2023/01/03	1	24.50	0	0.00	24.55	1	474	0.21%
2022/12/30	1	24.55	0	0.00	24.40	1	471	0.21%
2022/12/29	1	24.50	0	0.00	24.60	1	471	0.21%
2022/12/28	2	24.78	0	0.00	24.65	2	473	0.42%
2022/12/21	1	25.75	0	0.00	25.40	1	493	0.20%
2022/12/19	1	25.75	0	0.00	25.85	1	502	0.20%
2022/12/14	1	26.55	0	0.00	26.45	1	505	0.20%
2022/12/13	2	26.25	0	0.00	26.10	2	495	0.40%
2022/12/07	1	26.45	0	0.00	26.35	1	500	0.20%
2022/12/06	0	0.00	4	27.11	26.85	-4	499	-0.80%
2022/12/05	1	27.55	0	0.00	27.35	1	501	0.20%
2022/12/01	1	27.45	0	0.00	27.25	1	495	0.20%
2022/11/24	1	26.55	0	0.00	26.80	1	520	0.19%
2022/11/23	2	26.75	0	0.00	26.60	2	520	0.38%
2022/11/22	3	26.73	0	0.00	26.75	3	520	0.58%
2022/11/21	3	27.00	0	0.00	26.85	3	518	0.58%
2022/11/18	3	28.27	5	28.34	27.90	-2	506	-0.39%
2022/11/17	0	0.00	2	27.55	27.50	-2	451	-0.44%
2022/11/16	0	0.00	9	26.20	26.25	-9	401	-2.24%
2022/11/15	2	26.10	6	25.97	26.00	-4	395	-1.01%
2022/11/14	3	25.72	0	0.00	25.75	3	390	0.77%
2022/11/11	2	25.55	2	25.00	25.15	0	387	0.00%
2022/11/10	1	25.30	0	0.00	25.00	1	383	0.26%
2022/11/08	1	24.35	1	24.25	24.30	0	371	0.00%
2022/11/03	1	24.00	0	0.00	24.10	1	397	0.25%
2022/10/19	1	22.60	0	0.00	22.60	1	406	0.25%
2022/10/14	3	22.85	0	0.00	22.95	3	426	0.70%
2022/10/13	4	23.05	5	21.77	21.55	-1	423	-0.24%
2022/10/12	2	23.73	0	0.00	23.80	2	419	0.48%
2022/10/05	1	25.90	0	0.00	25.65	1	524	0.19%
2022/10/04	1	25.50	4	25.51	25.60	-3	524	-0.57%
2022/10/03	2	24.70	0	0.00	24.90	2	520	0.38%
2022/09/30	2	24.30	0	0.00	25.20	2	530	0.38%
2022/09/28	4	24.83	7	24.89	24.25	-3	537	-0.56%
2022/09/27	2	25.65	0	0.00	26.15	2	536	0.37%
2022/09/26	2	25.28	0	0.00	25.40	2	534	0.37%
2022/09/23	2	26.75	0	0.00	26.90	2	532	0.38%
2022/09/22	1	26.60	0	0.00	27.25	1	535	0.19%
2022/09/15	1	28.55	0	0.00	28.30	1	538	0.19%
2022/09/13	1	28.80	1	28.75	28.70	0	547	0.00%
2022/09/08	1	28.40	0	0.00	28.40	1	559	0.18%
2022/09/07	1	28.00	0	0.00	28.05	1	581	0.17%
2022/09/06	0	0.00	1	29.45	28.35	-1	597	-0.17%
2022/09/05	1	29.10	1	28.55	28.60	0	596	0.00%
2022/09/02	5	29.45	2	29.55	29.40	3	604	0.50%
2022/09/01	0	0.00	2	30.45	29.70	-2	622	-0.32%
2022/08/31	1	29.40	1	29.65	29.75	0	596	0.00%
2022/08/30	0	0.00	1	29.70	29.50	-1	603	-0.17%
2022/08/29	1	28.90	0	0.00	29.10	1	605	0.17%
2022/08/26	1	29.70	0	0.00	29.85	1	634	0.16%
2022/08/25	0	0.00	1	29.40	29.40	-1	642	-0.16%
2022/08/24	1	29.30	1	29.10	29.10	0	664	0.00%
2022/08/23	1	29.15	1	29.45	29.35	0	664	0.00%
2022/08/22	3	29.92	0	0.00	29.75	3	666	0.45%
2022/08/19	1	30.40	0	0.00	30.35	1	668	0.15%
2022/08/18	1	30.00	1	30.30	30.55	0	668	0.00%
2022/08/17	1	30.20	2	30.20	30.20	-1	669	-0.15%
2022/08/16	0	0.00	2	30.73	30.35	-2	670	-0.30%
2022/08/12	1	30.00	0	0.00	29.90	1	672	0.15%
2022/08/11	2	29.85	2	30.25	30.15	0	708	0.00%
2022/08/05	0	0.00	1	28.95	29.00	-1	703	-0.14%
2022/08/03	1	29.20	1	29.45	28.65	0	704	0.00%
2022/08/02	2	29.83	0	0.00	29.75	2	701	0.29%
2022/08/01	0	0.00	1	30.60	30.45	-1	700	-0.14%
2022/07/29	1	30.80	0	0.00	30.90	1	699	0.14%
2022/07/27	1	30.30	0	0.00	30.80	1	692	0.14%
2022/07/26	2	30.43	0	0.00	30.15	2	689	0.29%
2022/07/25	0	0.00	4	30.95	30.70	-4	686	-0.58%
2022/07/22	1	30.35	1	30.40	30.50	0	679	0.00%
2022/07/21	1	29.90	1	30.25	30.35	0	679	0.00%
2022/07/20	2	30.13	0	0.00	29.90	2	675	0.30%
2022/07/19	1	30.05	0	0.00	30.05	1	675	0.15%
2022/07/18	3	30.05	0	0.00	30.00	3	669	0.45%
2022/07/15	1	29.75	7	30.64	30.60	-6	655	-0.92%
2022/07/14	1	28.20	3	29.13	29.75	-2	599	-0.33%
2022/07/13	0	0.00	2	28.20	28.05	-2	574	-0.35%
2022/07/07	0	0.00	3	27.53	27.80	-3	570	-0.53%
2022/07/06	1	26.90	0	0.00	26.15	1	558	0.18%
2022/07/05	1	26.45	0	0.00	26.90	1	562	0.18%
2022/07/01	2	27.00	1	26.45	26.00	1	582	0.17%
2022/06/30	3	27.63	0	0.00	27.55	3	581	0.52%
2022/06/27	1	29.45	2	29.70	29.50	-1	586	-0.17%
2022/06/23	1	28.25	1	28.40	28.30	0	579	0.00%
2022/06/22	1	28.85	0	0.00	28.40	1	578	0.17%
2022/06/21	0	0.00	2	29.40	29.50	-2	575	-0.35%
2022/06/20	9	28.58	1	28.30	28.10	8	572	1.40%
2022/06/17	2	29.90	1	29.95	29.70	1	561	0.18%
2022/06/16	3	31.85	1	30.60	30.60	2	555	0.36%
2022/06/15	0	0.00	1	32.50	32.25	-1	536	-0.19%
2022/06/14	1	31.15	1	31.40	31.55	0	520	0.00%
2022/06/13	1	31.90	1	32.30	31.75	0	519	0.00%
2022/06/10	2	31.90	2	32.28	32.05	0	508	0.00%
2022/06/09	1	31.45	1	31.80	31.80	0	487	0.00%
2022/06/07	2	31.43	2	31.40	31.55	0	480	0.00%
2022/06/06	1	31.20	7	32.13	31.70	-6	479	-1.25%
2022/06/02	2	30.95	2	31.30	31.30	0	454	0.00%
2022/06/01	0	0.00	6	31.02	31.35	-6	458	-1.31%
2022/05/27	0	0.00	2	30.15	30.20	-2	442	-0.45%
2022/05/26	1	30.00	0	0.00	29.95	1	444	0.22%
2022/05/25	0	0.00	5	29.97	30.05	-5	452	-1.11%
2022/05/24	2	29.85	1	30.45	29.55	1	469	0.21%
2022/05/23	4	29.73	4	30.18	30.10	0	472	0.00%
2022/05/20	4	29.84	0	0.00	30.00	4	477	0.84%
2022/05/19	5	30.41	6	30.31	30.25	-1	483	-0.21%
2022/05/18	0	0.00	10	29.07	29.65	-10	448	-2.23%
2022/05/12	3	27.45	3	27.00	26.40	0	444	0.00%
2022/05/11	4	27.40	0	0.00	27.25	4	444	0.90%
2022/05/09	5	28.20	0	0.00	27.90	5	448	1.11%
2022/05/06	4	28.79	0	0.00	28.95	4	455	0.88%
2022/05/05	1	29.50	0	0.00	29.40	1	465	0.22%
2022/05/04	0	0.00	1	29.10	29.05	-1	475	-0.21%
2022/04/29	4	28.83	2	29.00	28.85	2	503	0.40%
2022/04/28	0	0.00	29	28.61	28.50	-29	517	-5.60%
2022/04/27	2	28.10	0	0.00	28.40	2	520	0.38%
2022/04/26	1	29.20	5	29.32	29.20	-4	523	-0.76%
2022/04/21	4	30.98	0	0.00	30.90	4	549	0.73%
2022/04/19	6	30.65	1	30.60	30.65	5	583	0.86%
2022/04/18	5	31.10	0	0.00	30.90	5	605	0.83%
2022/04/15	20	31.20	0	0.00	31.80	20	616	3.24%
2022/04/14	6	31.78	31	31.65	31.80	-25	650	-3.84%
2022/04/13	7	31.34	0	0.00	31.35	7	683	1.02%
2022/04/12	9	30.93	0	0.00	31.15	9	831	1.08%
2022/04/11	18	31.27	0	0.00	31.00	18	890	2.02%
2022/04/08	0	0.00	9	31.29	31.85	-9	958	-0.94%
2022/04/07	8	30.63	0	0.00	30.15	8	952	0.84%
2022/04/06	0	0.00	4	30.80	31.00	-4	965	-0.41%
2022/04/01	3	29.55	3	30.20	30.25	0	975	0.00%
2022/03/31	5	30.29	0	0.00	30.00	5	1,007	0.50%
2022/03/30	0	0.00	13	30.35	30.50	-13	1,018	-1.28%
2022/03/24	0	0.00	3	29.95	30.10	-3	1,129	-0.27%
2022/03/23	0	0.00	3	30.00	30.05	-3	1,196	-0.25%
2022/03/22	3	29.55	0	0.00	29.75	3	1,301	0.23%
2022/03/21	5	29.92	0	0.00	29.70	5	1,324	0.38%
2022/03/18	10	29.49	0	0.00	29.50	10	1,367	0.73%
2022/03/17	4	29.11	0	0.00	29.15	4	1,429	0.28%
2022/03/16	2	28.20	0	0.00	28.35	2	1,483	0.13%
2022/03/14	1	29.20	0	0.00	29.10	1	2,112	0.05%
2022/03/11	5	29.28	0	0.00	29.25	5	2,131	0.23%
2022/03/10	15	29.81	0	0.00	29.70	15	2,160	0.69%
2022/03/09	2	29.00	5	29.31	29.10	-3	2,238	-0.13%
2022/03/08	2	28.60	0	0.00	28.65	2	2,255	0.09%
2022/03/04	1	30.45	0	0.00	30.50	1	2,284	0.04%
2022/03/03	1	31.05	0	0.00	31.00	1	2,318	0.04%
2022/02/24	18	30.21	0	0.00	29.95	18	2,552	0.71%
2022/02/22	4	31.20	0	0.00	31.25	4	2,958	0.14%
2022/02/18	2	32.35	0	0.00	32.30	2	3,616	0.06%
2022/02/16	5	32.96	0	0.00	32.65	5	3,760	0.13%
2022/02/14	0	0.00	1	32.60	32.50	-1	3,827	-0.03%
2022/02/10	2	33.10	1	33.15	33.10	1	3,838	0.03%
2022/01/19	4	33.13	0	0.00	33.05	4	3,870	0.10%
2022/01/14	0	0.00	1	33.15	33.10	-1	3,892	-0.03%
2022/01/12	1	34.05	0	0.00	33.80	1	3,868	0.03%
2022/01/11	7	34.28	1	34.35	34.10	6	3,852	0.16%
2022/01/07	4	35.70	1	35.25	35.10	3	3,823	0.08%
2022/01/06	7	36.45	11	36.39	36.20	-4	3,783	-0.11%
2022/01/05	10	37.42	5	38.31	37.30	5	3,744	0.13%
2022/01/04	1	37.60	0	0.00	37.40	1	3,598	0.03%
2022/01/03	5	36.90	0	0.00	36.70	5	3,542	0.14%
2021/12/29	0	0.00	1	36.40	36.40	-1	3,464	-0.03%
2021/12/27	2	36.33	2	36.93	36.35	0	3,457	0.00%
2021/12/23	1	36.05	2	36.75	36.15	-1	3,424	-0.03%
2021/12/22	0	0.00	1	36.30	36.20	-1	3,402	-0.03%
2021/12/21	2	35.98	2	36.05	35.85	0	3,380	0.00%
2021/12/20	3	35.57	1	35.55	35.45	2	3,350	0.06%
2021/12/17	3	36.03	2	36.48	36.20	1	3,319	0.03%
2021/12/16	2	36.70	4	36.79	37.30	-2	3,255	-0.06%
2021/12/15	1	35.75	1	36.00	35.80	0	3,153	0.00%
2021/12/14	8	36.08	1	35.90	35.55	7	3,135	0.22%
2021/12/13	1	36.90	4	36.90	36.90	-3	3,100	-0.10%
2021/12/10	5	36.99	7	37.21	36.35	-2	3,044	-0.07%
2021/12/09	23	37.44	7	37.24	37.00	16	2,996	0.53%
2021/12/08	11	37.61	34	36.53	37.65	-23	2,656	-0.87%
2021/12/07	4	34.33	0	0.00	34.25	4	2,367	0.17%
2021/12/06	17	34.08	0	0.00	34.10	17	2,350	0.72%
2021/12/03	4	33.23	35	34.35	34.80	-31	2,329	-1.33%
2021/12/02	4	32.63	0	0.00	32.55	4	2,254	0.18%
2021/12/01	4	33.63	2	33.80	33.80	2	2,240	0.09%
2021/11/30	2	33.85	6	33.81	33.80	-4	2,225	-0.18%
2021/11/29	4	32.43	1	32.05	33.10	3	2,213	0.14%
2021/11/26	15	33.97	0	0.00	33.40	15	2,250	0.67%
2021/11/25	0	0.00	27	35.26	34.85	-27	2,214	-1.22%
2021/11/24	8	34.61	0	0.00	34.55	8	2,151	0.37%
2021/11/23	13	35.99	6	35.68	35.30	7	2,103	0.33%
2021/11/22	11	37.56	7	37.97	37.30	4	2,069	0.19%
2021/11/19	5	36.75	7.2	37.21	37.20	-2.2	1,886	-0.12%
2021/11/18	11.2	36.92	2	37.00	35.60	9.2	1,675	0.55%
2021/11/17	3	36.65	17.2	37.22	37.30	-14.2	1,388	-1.03%
2021/11/16	0	0.00	12	38.15	38.15	-12	1,004	-1.19%
2021/11/15	0	0.00	28	34.69	34.70	-28	931	-3.01%
2021/11/12	1	31.55	4	31.80	31.55	-3	872	-0.34%
2021/11/10	0	0.00	2	30.25	30.35	-2	823	-0.24%
2021/11/05	3.2	29.83	0	0.00	29.80	3.2	826	0.39%
2021/11/04	2	30.40	5	30.19	30.25	-3	833	-0.36%
2021/11/02	6	30.21	0	0.00	29.45	6	833	0.72%
2021/11/01	0	0.00	2	30.10	30.20	-2	802	-0.25%
2021/10/29	0	0.00	1	29.70	29.50	-1	785	-0.13%
2021/10/27	0	0.00	3	29.63	29.65	-3	780	-0.38%
2021/10/26	1	29.30	5	29.32	29.10	-4	788	-0.51%
2021/10/25	0	0.00	3	28.65	28.85	-3	763	-0.39%
2021/10/22	10	28.49	0	0.00	28.50	10	783	1.28%
2021/10/07	2	26.68	0	0.00	27.05	2	995	0.20%
2021/10/06	0	0.00	2	26.05	25.70	-2	1,081	-0.18%
2021/10/05	5	25.20	5	25.47	25.90	0	1,100	0.00%
2021/10/04	11	27.00	13	25.94	25.95	-2	1,095	-0.18%
2021/09/23	2	27.70	0	0.00	27.45	2	1,427	0.14%
2021/09/16	0	0.00	10	28.60	28.30	-10	1,864	-0.54%
2021/09/15	0	0.00	0	28.60	28.90	0	1,876	0.00%
2021/09/14	1	28.50	31	28.49	28.45	-30	1,892	-1.59%
2021/09/03	1	31.30	0	0.00	30.85	1	1,919	0.05%
2021/09/02	4	31.55	0	0.00	30.80	4	1,919	0.21%
2021/09/01	1	33.00	0	0.00	31.25	1	1,921	0.05%
2021/08/27	1	30.85	0	0.00	30.65	1	1,859	0.05%
2021/08/26	4	30.88	1	31.30	31.25	3	1,858	0.16%
2021/08/20	0	0.00	1	30.05	29.60	-1	1,850	-0.05%
2021/08/19	0	0.00	1	29.60	29.60	-1	1,859	-0.05%
2021/08/18	5	29.44	1	29.25	29.60	4	1,870	0.21%
2021/08/16	1	29.05	0	0.00	29.20	1	1,894	0.05%
2021/08/13	6	30.87	1	30.30	30.30	5	1,893	0.26%
2021/08/12	0	0.00	1	30.95	31.00	-1	1,895	-0.05%
2021/08/11	4	31.28	1	31.00	30.90	3	1,904	0.16%
2021/08/10	3	32.03	0	0.00	31.75	3	1,917	0.16%
2021/08/09	5	32.50	0	0.00	32.45	5	1,947	0.26%
2021/08/06	1	33.30	1	33.00	33.00	0	1,961	0.00%
2021/08/02	2	33.65	0	0.00	33.60	2	2,081	0.10%
2021/07/30	2	34.40	1	34.90	33.90	1	2,115	0.05%
2021/07/28	1	32.60	3	33.57	33.55	-2	2,120	-0.09%
2021/07/27	4	33.96	1	33.55	33.50	3	2,149	0.14%
2021/07/23	2	34.40	1	34.10	33.80	1	2,191	0.05%
2021/07/22	3	33.82	0	0.00	33.55	3	2,207	0.14%
2021/07/21	3	34.20	2	33.70	33.65	1	2,215	0.05%
2021/07/20	9	35.02	0	0.00	34.75	9	2,265	0.40%
2021/07/19	14	36.33	5	36.15	36.05	9	2,291	0.39%
2021/07/16	4	37.35	3	37.25	37.20	1	2,375	0.04%
2021/07/15	4	36.80	0	0.00	36.80	4	2,400	0.17%
2021/07/13	7	37.35	16	37.70	36.10	-9	2,549	-0.35%
2021/07/12	0	0.00	5	36.60	36.45	-5	2,581	-0.19%
2021/07/09	7	35.51	1	35.50	35.45	6	3,173	0.19%
2021/07/08	2	36.10	1	36.05	35.90	1	3,710	0.03%
2021/07/07	13	36.04	0	0.00	35.75	13	3,857	0.34%
2021/07/06	8	36.66	0	0.00	36.40	8	3,942	0.20%
2021/07/05	0	0.00	10	37.46	37.30	-10	4,027	-0.25%
2021/07/02	8	36.50	7	36.84	36.40	1	4,232	0.02%
2021/07/01	8	36.59	0	0.00	35.80	8	4,260	0.19%
2021/06/30	8	37.19	6	38.10	37.55	2	4,263	0.05%
2021/06/29	1	37.60	2	37.78	37.60	-1	4,200	-0.02%
2021/06/28	4	37.48	25	38.09	38.30	-21	4,250	-0.49%
2021/06/25	4	36.03	7	36.36	36.35	-3	4,279	-0.07%
2021/06/24	3	34.78	0	0.00	34.80	3	4,211	0.07%
2021/06/23	3	34.37	13	34.30	34.40	-10	4,210	-0.24%
2021/06/22	9	33.55	4	33.80	33.25	5	4,217	0.12%
2021/06/21	3	32.75	0	0.00	33.70	3	4,236	0.07%
2021/06/18	18	34.08	0	0.00	33.85	18	4,270	0.42%
2021/06/17	0	0.00	1	34.10	34.20	-1	4,295	-0.02%
2021/06/16	5	34.00	1	33.65	33.40	4	4,333	0.09%
2021/06/15	0	0.00	3	34.27	34.20	-3	4,399	-0.07%
2021/06/10	6	33.97	0	0.00	33.95	6	4,938	0.12%
2021/06/09	2	33.85	0	0.00	33.70	2	5,176	0.04%
2021/06/08	0	0.00	5	34.15	34.10	-5	5,191	-0.10%
2021/06/02	9	34.13	0	0.00	33.70	9	5,480	0.16%
2021/05/28	4	33.45	4	33.65	33.55	0	5,522	0.00%
2021/05/27	0	0.00	5	33.20	32.70	-5	5,534	-0.09%
2021/05/26	1	32.60	0	0.00	32.60	1	5,551	0.02%
2021/05/25	30	32.92	15	32.97	32.60	15	5,574	0.27%
2021/05/24	2	32.35	0	0.00	32.35	2	5,591	0.04%
2021/05/20	1	30.30	1	30.75	30.20	0	5,815	0.00%
2021/05/19	0	0.00	1	30.70	30.80	-1	5,890	-0.02%
2021/05/18	17	30.22	20	29.24	30.45	-3	5,979	-0.05%
2021/05/17	17	28.21	1	28.55	27.80	16	5,993	0.27%
2021/05/14	14	31.16	8	31.05	30.85	6	5,969	0.10%
2021/05/13	7	31.26	0	0.00	31.05	7	5,974	0.12%
2021/05/12	2	30.20	2	30.10	31.20	0	6,067	0.00%
2021/05/11	8	33.79	10	33.07	33.25	-2	6,039	-0.03%
2021/05/07	16	36.81	0	0.00	36.60	16	6,153	0.26%
2021/05/06	6	35.03	0	0.00	35.15	6	6,139	0.10%
2021/05/05	17	35.65	0	0.00	35.10	17	6,136	0.28%
2021/05/04	9	34.75	3	36.22	35.25	6	6,142	0.10%
2021/05/03	2	36.50	15	37.16	36.75	-13	6,109	-0.21%
2021/04/29	2	39.43	0	0.00	39.10	2	6,096	0.03%
2021/04/28	3	39.70	7	40.00	39.85	-4	6,095	-0.07%
2021/04/27	1	39.35	2	39.55	39.30	-1	6,129	-0.02%
2021/04/26	3	40.23	4	40.01	40.10	-1	6,117	-0.02%
2021/04/23	20	38.79	3	38.82	38.70	17	6,062	0.28%
2021/04/22	54	38.72	3	39.82	38.20	51	6,065	0.84%
2021/04/21	28	40.32	22	40.26	40.25	6	5,984	0.10%
2021/04/20	19	40.55	3	40.48	41.10	16	5,976	0.27%
2021/04/19	28	41.00	3	41.05	40.65	25	5,999	0.42%
2021/04/16	16	42.61	17	42.42	42.20	-1	5,933	-0.02%
2021/04/15	43	43.79	23	44.01	42.00	20	6,032	0.33%
2021/04/14	25	42.53	47	41.96	43.65	-22	5,505	-0.40%
2021/04/13	13	41.14	3	40.83	39.70	10	5,184	0.19%
2021/04/12	2	40.68	4	41.25	40.30	-2	5,551	-0.04%
2021/04/09	7	40.44	3	40.55	40.75	4	5,810	0.07%
2021/04/08	102	40.87	16	40.96	40.40	86	5,732	1.50%	大買/
2021/04/07	85	39.34	10	39.41	39.45	75	5,568	1.35%
2021/04/06	31	38.74	15	39.60	38.70	16	5,809	0.28%
2021/04/01	18	39.96	27	39.83	39.45	-9	5,898	-0.15%
2021/03/31	13	39.73	20	39.38	39.40	-7	5,826	-0.12%
2021/03/30	22	39.32	34	39.28	39.40	-12	5,707	-0.21%
2021/03/29	4	37.73	13	37.97	37.90	-9	5,497	-0.16%
2021/03/26	6	36.98	1	36.85	36.85	5	5,449	0.09%
2021/03/25	6	36.80	4	36.69	36.50	2	5,454	0.04%
2021/03/24	0	0.00	1	36.55	36.55	-1	5,448	-0.02%
2021/03/23	11	37.73	7	37.46	37.10	4	5,431	0.07%
2021/03/22	3	37.40	3	37.23	37.25	0	5,397	0.00%
2021/03/19	1	37.35	1	37.30	37.30	0	5,390	0.00%
2021/03/18	8	38.01	3	38.18	37.70	5	5,376	0.09%
2021/03/17	10	38.42	8	37.80	37.75	2	5,340	0.04%
2021/03/16	47	39.82	36	39.86	38.50	11	5,287	0.21%
2021/03/15	13	38.37	44	38.62	39.30	-31	4,837	-0.64%
2021/03/11	9	37.36	5	37.05	36.90	4	4,619	0.09%
2021/03/10	4	37.04	10	37.52	37.25	-6	4,611	-0.13%
2021/03/09	3	37.05	2	37.33	36.50	1	4,595	0.02%
2021/03/08	6	35.55	1	35.80	36.00	5	4,615	0.11%
2021/03/05	9	36.18	10	36.43	36.20	-1	4,614	-0.02%
2021/03/04	6	35.68	0	0.00	35.55	6	4,660	0.13%
2021/03/03	2	36.30	0	0.00	36.35	2	4,827	0.04%
2021/03/02	1	36.25	0	0.00	35.75	1	4,939	0.02%
2021/02/26	1	36.35	0	0.00	36.35	1	5,149	0.02%
2021/02/25	1	36.75	0	0.00	36.15	1	5,153	0.02%
2021/02/23	3	37.60	6	37.86	37.35	-3	5,116	-0.06%
2021/02/22	6	38.86	8	38.23	38.65	-2	5,079	-0.04%
2021/02/19	6	37.43	11	36.84	37.20	-5	4,925	-0.10%
2021/02/18	1	36.80	8	36.93	36.60	-7	4,852	-0.14%
2021/02/04	0	0.00	1	35.15	34.40	-1	4,708	-0.02%
2021/02/03	4	35.09	4	35.16	34.70	0	4,693	0.00%
2021/02/02	2	33.70	0	0.00	34.40	2	4,583	0.04%
2021/01/29	2	35.13	8	35.31	34.65	-6	4,543	-0.13%
2021/01/28	1	34.00	1	33.70	33.70	0	4,404	0.00%
2021/01/27	1	33.50	0	0.00	33.45	1	4,377	0.02%
2021/01/25	5	33.64	2	33.48	33.50	3	4,358	0.07%
2021/01/22	5	33.00	3	32.85	33.05	2	4,343	0.05%
2021/01/21	3	33.15	0	0.00	32.65	3	4,334	0.07%
2021/01/20	1	34.25	0	0.00	33.15	1	4,314	0.02%
2021/01/19	3	35.47	1	35.40	35.15	2	4,253	0.05%
2021/01/18	0	0.00	3	35.20	35.30	-3	4,238	-0.07%
2021/01/15	22	36.46	12	36.07	35.95	10	4,221	0.24%
2021/01/14	5	36.60	1	36.65	36.60	4	4,175	0.10%
2021/01/13	4	36.54	16	36.04	35.85	-12	4,140	-0.29%
2021/01/12	9	36.53	5	36.26	36.15	4	4,095	0.10%
2021/01/11	6	38.02	9	38.18	38.00	-3	4,024	-0.07%
2021/01/08	17	38.44	10	39.60	37.95	7	3,977	0.18%
2021/01/07	5	37.60	14	37.73	37.75	-9	3,761	-0.24%
2021/01/06	35	39.12	8	38.28	38.05	27	3,688	0.73%
2021/01/05	29	40.59	52	39.84	40.55	-23	3,468	-0.66%
2021/01/04	10	38.95	17	38.46	39.10	-7	2,957	-0.24%
2020/12/31	0	0.00	3	35.63	35.60	-3	2,612	-0.11%
2020/12/30	2	36.35	8	36.44	36.20	-6	2,582	-0.23%
2020/12/29	15	37.03	25	37.27	35.95	-10	2,510	-0.40%
2020/12/28	5	36.35	17	35.47	36.35	-12	2,204	-0.54%
2020/12/18	0	0.00	2	34.70	34.60	-2	2,110	-0.09%
2020/12/17	10	34.05	0	0.00	34.00	10	2,138	0.47%
2020/12/16	0	0.00	2	34.65	34.50	-2	2,179	-0.09%
2020/12/15	7	35.09	2	34.55	34.15	5	2,245	0.22%
2020/12/14	1	35.55	4	35.48	35.45	-3	2,351	-0.13%
2020/12/11	15	34.80	0	0.00	34.50	15	2,363	0.63%
2020/12/10	12	35.76	11	35.09	35.20	1	2,381	0.04%
2020/12/09	1	35.40	0	0.00	35.40	1	2,370	0.04%
2020/12/08	0	0.00	15	35.35	35.30	-15	2,368	-0.63%
2020/12/07	2	35.78	20	35.15	35.30	-18	2,376	-0.76%
2020/12/04	2	36.55	35	36.18	36.00	-33	2,366	-1.39%
2020/12/03	20	36.95	0	0.00	36.30	20	2,410	0.83%
2020/12/02	10	35.83	48	36.53	37.60	-38	2,425	-1.57%
2020/12/01	10	34.90	2	35.40	35.45	8	2,307	0.35%
2020/11/30	14	36.18	7	36.09	35.60	7	2,346	0.30%
2020/11/27	14	37.34	54	36.96	37.60	-40	2,313	-1.73%
2020/11/26	35	36.98	4	36.49	37.55	31	2,167	1.43%
2020/11/25	34	35.94	15	35.51	36.40	19	2,089	0.91%
2020/11/24	4	34.00	2	33.98	33.80	2	1,863	0.11%
2020/11/20	6	33.42	4	33.60	33.25	2	1,833	0.11%
2020/11/19	1	33.10	4	32.90	33.40	-3	1,838	-0.16%
2020/11/18	0	0.00	4	32.46	32.60	-4	1,843	-0.22%
2020/11/16	3	32.08	0	0.00	31.85	3	1,949	0.15%
2020/11/12	0	0.00	2	32.25	32.05	-2	2,089	-0.10%
2020/11/11	0	0.00	3	31.80	31.90	-3	2,183	-0.14%
2020/11/10	2	31.30	11	31.29	31.30	-9	2,214	-0.41%
2020/11/09	4	31.83	0	0.00	31.65	4	2,234	0.18%
2020/11/06	0	0.00	1	32.50	32.30	-1	2,263	-0.04%
2020/11/05	3	32.43	2	32.20	32.35	1	2,317	0.04%
2020/11/04	4	32.80	8	32.49	32.45	-4	2,389	-0.17%
2020/11/03	0	0.00	1	32.70	32.65	-1	2,535	-0.04%
2020/10/30	6	32.59	0	0.00	31.95	6	2,889	0.21%
2020/10/29	7	32.06	1	32.45	32.85	6	3,359	0.18%
2020/10/28	10	33.03	11	32.23	32.25	-1	3,589	-0.03%
2020/10/27	22	33.17	17	33.00	33.00	5	3,689	0.14%
2020/10/26	0	33.95	0	0.00	33.50	0	3,878	0.00%
2020/10/23	10	34.30	23	33.99	33.95	-13	3,926	-0.33%
2020/10/22	30	34.08	32	34.09	34.10	-2	3,955	-0.05%
2020/10/21	28	34.26	31	33.95	33.95	-3	3,976	-0.08%
2020/10/20	30	34.16	30	33.90	33.90	0	3,986	0.00%
2020/10/19	37	34.12	37	34.10	34.10	0	4,003	0.00%
2020/10/16	22	34.60	24	33.75	33.75	-2	4,046	-0.05%
2020/10/15	26	34.76	0	0.00	34.55	26	4,070	0.64%
2020/10/13	1	33.70	0	0.00	33.80	1	4,114	0.02%
2020/10/08	2	35.10	0	0.00	35.15	2	4,250	0.05%
2020/10/06	0	0.00	5	34.60	34.35	-5	4,291	-0.12%
2020/10/05	0	0.00	10	34.03	34.05	-10	4,383	-0.23%
2020/09/29	5	33.25	0	0.00	33.20	5	4,534	0.11%
2020/09/28	16	33.49	0	0.00	33.60	16	4,577	0.35%
2020/09/25	2	33.98	1	33.40	33.20	1	4,653	0.02%
2020/09/24	16	34.77	5	34.50	33.80	11	4,633	0.24%
2020/09/23	5	36.25	0	0.00	36.00	5	4,616	0.11%
2020/09/22	7	36.20	0	0.00	36.10	7	4,736	0.15%
2020/09/21	1	37.05	0	0.00	37.55	1	4,707	0.02%
2020/09/18	9	37.63	1	37.95	37.20	8	4,689	0.17%
2020/09/17	2	38.05	41.3	37.75	37.50	-39.3	4,660	-0.84%
2020/09/16	2	36.40	2	36.55	37.00	0	4,639	0.00%
2020/09/15	0	0.00	7	36.83	36.05	-7	4,888	-0.14%
2020/09/11	1	34.40	0	0.00	34.30	1	5,147	0.02%
2020/09/09	3	35.50	0	0.00	35.50	3	5,143	0.06%
2020/09/08	20	35.76	0	0.00	35.20	20	5,122	0.39%
2020/09/07	0	0.00	19	38.25	37.20	-19	5,041	-0.38%
2020/09/04	4	36.39	0	0.00	36.65	4	4,970	0.08%
2020/09/03	1	37.40	1	37.20	37.30	0	4,943	0.00%
2020/09/02	1	35.70	13	37.04	37.60	-12	4,883	-0.25%
2020/09/01	5	35.75	122	35.28	35.15	-117	4,823	-2.43%	大賣/鉅額交易
2020/08/31	0	0.00	3	36.42	36.40	-3	4,789	-0.06%
2020/08/28	11	34.26	0	0.00	34.45	11	4,746	0.23%
2020/08/27	0	0.00	11	35.46	34.50	-11	4,747	-0.23%
2020/08/26	124	35.09	3	34.85	35.20	121	4,735	2.55%	大買/鉅額交易
2020/08/25	13	34.33	4	34.58	34.90	9	4,720	0.19%
2020/08/24	2	34.28	3	34.17	34.40	-1	4,700	-0.02%
2020/08/21	13	33.86	0	0.00	33.75	13	4,678	0.28%
2020/08/20	6	33.93	5	33.60	33.65	1	4,634	0.02%
2020/08/19	11	36.65	11	36.30	36.35	0	4,547	0.00%
2020/08/18	16	37.89	0	0.00	38.05	16	4,476	0.36%
2020/08/17	11	38.52	6	38.84	39.00	5	4,409	0.11%
2020/08/14	5	37.50	2	37.00	37.45	3	4,317	0.07%
2020/08/13	0	0.00	3	37.60	36.75	-3	4,279	-0.07%
2020/08/12	8	37.23	1	37.00	37.00	7	4,253	0.16%
2020/08/11	9	37.67	5	38.18	37.65	4	4,210	0.10%
2020/08/10	5	37.80	93	38.00	37.15	-88	4,157	-2.12%
2020/08/07	22	38.58	4	38.90	38.65	18	4,091	0.44%
2020/08/06	94	40.06	44	39.84	40.55	50	3,944	1.27%
2020/08/05	75	37.93	10	37.76	38.20	65	3,684	1.76%
2020/08/04	72	39.81	40	38.59	38.10	32	3,580	0.89%
2020/08/03	13	36.75	129	38.31	38.40	-116	3,112	-3.73%	大賣/鉅額交易
2020/07/31	2	34.15	1	34.15	34.95	1	2,872	0.03%
2020/07/30	11	34.65	7	33.02	34.40	4	2,763	0.14%
2020/07/29	127	32.71	17	31.91	32.35	110	2,569	4.28%	大買/鉅額交易
2020/07/28	0	0.00	5	31.10	31.40	-5	2,519	-0.20%
2020/07/24	7	30.81	3	30.65	30.85	4	2,489	0.16%
2020/07/23	5	31.25	0	0.00	31.30	5	2,480	0.20%
2020/07/22	9	31.85	2	31.60	31.75	7	2,470	0.28%
2020/07/21	0	0.00	2	32.00	31.45	-2	2,420	-0.08%
2020/07/17	3	31.75	0	0.00	31.90	3	2,373	0.13%
2020/07/16	0	0.00	2	32.35	32.40	-2	2,338	-0.09%
2020/07/15	0	0.00	1	32.00	30.45	-1	2,228	-0.04%
2020/07/13	1	31.85	0	0.00	31.70	1	2,182	0.05%
2020/07/10	5	31.70	0	0.00	31.60	5	2,150	0.23%
2020/07/09	1	34.75	6	34.40	34.35	-5	2,059	-0.24%
2020/07/08	6	34.60	23	34.00	35.70	-17	2,002	-0.85%
2020/07/07	4	33.26	1	33.30	33.35	3	1,904	0.16%
2020/07/06	9	33.88	4	34.84	34.35	5	1,866	0.27%
2020/07/03	6	32.05	1	32.20	32.10	5	1,785	0.28%
2020/07/02	10	32.64	7	32.46	32.50	3	1,758	0.17%
2020/07/01	8	33.30	88	33.52	32.80	-80	1,697	-4.71%
2020/06/30	0	0.00	5	31.40	31.35	-5	1,557	-0.32%
2020/06/29	4	30.75	11	30.65	30.85	-7	1,535	-0.46%
2020/06/24	12	30.71	2	30.20	30.25	10	1,500	0.67%
2020/06/23	6	32.37	12	32.06	32.10	-6	1,455	-0.41%
2020/06/22	60	33.26	19	33.18	32.80	41	1,350	3.04%
2020/06/19	34	32.11	27	32.00	32.20	7	1,067	0.66%
2020/06/18	1	29.30	8	29.30	29.30	-7	764	-0.92%
2020/06/17	0	0.00	17	26.65	26.65	-17	754	-2.25%
2020/06/16	0	0.00	10	23.46	24.25	-10	760	-1.32%
2020/06/12	12	22.00	0	0.00	22.15	12	750	1.60%
2020/06/11	4	23.25	7	23.52	22.85	-3	758	-0.40%
2020/06/09	2	23.50	3	23.40	23.00	-1	770	-0.13%
2020/06/08	0	0.00	10	23.45	23.55	-10	784	-1.28%
2020/06/04	0	0.00	6	22.90	22.85	-6	787	-0.76%
2020/06/03	0	0.00	2	22.95	23.00	-2	776	-0.26%
2020/05/29	7	22.16	0	0.00	22.10	7	763	0.92%
2020/05/27	0	0.00	6	22.62	22.60	-6	794	-0.76%
2020/05/26	4	22.35	4	22.60	22.30	0	798	0.00%
2020/05/25	2	21.85	0	0.00	22.20	2	785	0.25%
2020/05/22	0	0.00	2	22.35	22.10	-2	786	-0.25%
2020/05/19	12	21.40	0	0.00	21.60	12	772	1.55%
2020/05/15	2	22.50	5	21.71	21.80	-3	780	-0.38%
2020/05/14	1	22.65	5	22.57	22.50	-4	780	-0.51%
2020/05/13	1	22.80	1	22.90	23.05	0	774	0.00%
2020/05/11	5	23.25	0	0.00	23.35	5	779	0.64%
2020/05/08	3	23.78	9	23.32	23.15	-6	779	-0.77%
2020/05/07	0	0.00	1	23.45	23.60	-1	772	-0.13%
2020/05/06	0	0.00	1	22.95	22.85	-1	765	-0.13%
2020/05/05	1	22.95	2	23.13	22.95	-1	765	-0.13%
2020/05/04	0	0.00	1	22.75	22.75	-1	758	-0.13%
2020/04/30	0	0.00	10	22.43	23.10	-10	759	-1.32%
2020/04/29	0	0.00	4	21.94	21.90	-4	748	-0.53%
2020/04/28	0	0.00	3	21.90	21.75	-3	749	-0.40%
2020/04/27	2	21.40	0	0.00	21.95	2	769	0.26%
2020/04/23	0	0.00	12	20.92	20.90	-12	766	-1.56%
2020/04/22	5	20.90	12	20.75	20.90	-7	770	-0.91%
2020/04/21	1	21.45	5	21.43	20.90	-4	787	-0.51%
2020/04/16	1	21.60	3	21.65	21.90	-2	798	-0.25%
2020/04/15	3	21.35	0	0.00	20.95	3	800	0.37%
2020/04/14	0	0.00	1	20.65	21.00	-1	815	-0.12%
2020/04/13	1	19.90	0	0.00	20.05	1	818	0.12%
2020/04/10	0	20.00	0	0.00	19.85	0	836	0.00%
2020/04/09	1	19.60	30	19.55	19.90	-29	873	-3.32%
2020/03/31	3	17.35	0	0.00	17.35	3	1,140	0.26%
2020/03/26	4	17.35	13	17.40	17.60	-9	1,242	-0.72%
2020/03/24	13	16.55	0	0.00	16.45	13	1,336	0.97%
2020/03/19	5	14.40	1	14.80	13.85	4	1,499	0.27%
2020/03/18	0	0.00	3	15.68	15.35	-3	1,485	-0.20%
2020/03/17	5	16.00	0	0.00	15.75	5	1,484	0.34%
2020/03/16	15	17.68	0	0.00	17.20	15	1,466	1.02%
2020/03/13	1	18.55	0	0.00	18.70	1	1,446	0.07%
2020/03/12	10	20.60	1	21.30	20.60	9	1,428	0.63%
2020/03/05	0	0.00	1	24.90	24.70	-1	1,369	-0.07%
2020/03/04	1	24.25	0	0.00	24.45	1	1,377	0.07%
2020/02/21	1	25.95	0	0.00	25.80	1	1,366	0.07%
2020/02/20	0	0.00	5	26.05	25.95	-5	1,366	-0.37%
2020/02/19	3	26.20	0	0.00	26.10	3	1,363	0.22%
2020/02/18	7	26.11	1	26.25	26.10	6	1,367	0.44%
2020/02/14	1	26.05	1	26.05	26.10	0	1,355	0.00%
2020/02/10	1	24.80	0	0.00	25.15	1	1,355	0.07%
2020/02/06	1	25.70	0	0.00	25.95	1	1,358	0.07%
2020/02/04	4	25.30	5	25.27	25.65	-1	1,352	-0.07%
2020/02/03	0	0.00	1	24.00	24.20	-1	1,344	-0.07%
2020/01/31	21	26.08	0	0.00	26.10	21	1,334	1.57%
2020/01/30	7	26.33	0	0.00	26.10	7	1,328	0.53%
2020/01/17	3	29.00	3	29.07	28.95	0	1,302	0.00%
2020/01/16	1	29.35	0	0.00	29.25	1	1,304	0.08%
2020/01/15	9	29.77	0	0.00	29.40	9	1,303	0.69%
2020/01/14	1	29.50	0	0.00	29.50	1	1,281	0.08%
2020/01/13	5	29.30	2	28.95	29.05	3	1,268	0.24%
2020/01/08	3	28.68	1	28.50	28.50	2	1,236	0.16%
2020/01/07	4	30.15	0	0.00	29.20	4	1,212	0.33%
2020/01/06	15	30.25	5	30.23	30.10	10	1,195	0.84%
2020/01/03	0	0.00	4	31.80	31.05	-4	1,171	-0.34%
2020/01/02	1	31.60	5	31.80	31.65	-4	1,129	-0.35%
2019/12/31	4	31.91	8	31.88	31.55	-4	1,097	-0.36%
2019/12/30	4	31.43	0	0.00	31.45	4	1,014	0.39%
2019/12/27	5	32.06	4	31.11	31.00	1	975	0.10%
2019/12/26	10	31.94	5	31.75	31.70	5	904	0.55%
2019/12/25	4	31.48	5	31.61	31.40	-1	828	-0.12%
2019/12/24	1	31.10	1	31.30	31.25	0	804	0.00%
2019/12/23	15	31.40	4	31.58	31.30	11	785	1.40%
2019/12/20	5	30.93	2	31.10	31.20	3	728	0.41%
2019/12/19	4	30.75	8	30.96	31.20	-4	703	-0.57%
2019/12/18	2	30.63	14	30.91	30.65	-12	619	-1.94%
2019/12/17	2	29.45	3	29.23	29.10	-1	451	-0.22%
2019/12/04	0	0.00	1	27.70	27.90	-1	438	-0.23%
2019/12/03	1	28.15	0	0.00	27.80	1	469	0.21%
2019/11/28	1	28.80	0	0.00	28.50	1	542	0.18%
2019/11/27	0	0.00	2	28.45	28.40	-2	704	-0.28%
2019/11/26	0	0.00	3	28.45	28.40	-3	705	-0.43%
2019/11/25	15	28.56	0	0.00	28.55	15	703	2.13%
2019/11/22	30	29.01	10	29.28	28.85	20	697	2.87%
2019/11/15	2	28.00	2	28.00	28.00	0	699	0.00%
2019/11/13	5	27.95	0	0.00	27.95	5	707	0.71%
2019/11/12	5	27.95	0	0.00	28.05	5	710	0.70%
2019/11/11	5	27.95	8	27.90	27.85	-3	711	-0.42%
2019/11/06	2	29.15	3	29.25	28.95	-1	715	-0.14%
2019/10/31	4	29.35	0	0.00	29.35	4	744	0.54%
2019/10/30	0	0.00	4	29.68	29.65	-4	746	-0.54%
2019/10/29	4	29.33	0	0.00	29.20	4	748	0.53%
2019/10/28	5	29.41	4	29.63	29.60	1	778	0.13%
2019/10/25	0	0.00	4	29.78	29.45	-4	797	-0.50%
2019/10/23	0	0.00	1	29.45	29.50	-1	796	-0.13%
2019/10/18	3	29.33	0	0.00	29.10	3	831	0.36%
2019/10/14	1	28.45	0	0.00	28.30	1	955	0.10%
2019/10/09	0	0.00	1	28.25	28.25	-1	970	-0.10%
2019/10/04	1	28.75	0	0.00	28.50	1	1,236	0.08%
2019/10/01	0	0.00	7	28.66	28.80	-7	1,270	-0.55%
2019/09/25	1	29.10	1	29.35	29.05	0	1,284	0.00%
2019/09/24	0	0.00	6	29.46	29.50	-6	1,292	-0.46%
2019/09/20	5	29.20	0	0.00	29.30	5	1,299	0.38%
2019/09/19	0	0.00	5	29.25	29.35	-5	1,300	-0.38%
2019/09/17	1	29.15	0	0.00	28.85	1	1,299	0.08%
2019/09/12	0	0.00	2	29.50	29.45	-2	1,315	-0.15%
2019/09/10	0	0.00	2	29.30	29.30	-2	1,317	-0.15%
2019/09/09	11	29.97	0	0.00	29.50	11	1,323	0.83%
2019/09/05	1	30.30	2	30.25	30.50	-1	1,322	-0.08%
2019/09/04	5	30.29	0	0.00	30.25	5	1,294	0.39%
2019/09/02	0	0.00	2	29.90	30.30	-2	1,250	-0.16%
2019/08/30	7	30.53	5	30.77	30.15	2	1,214	0.16%
2019/08/27	0	0.00	3	28.40	28.30	-3	1,079	-0.28%
2019/08/22	0	0.00	2	29.65	29.25	-2	1,083	-0.18%
2019/08/21	2	29.30	2	29.70	29.40	0	1,086	0.00%
2019/08/20	7	29.68	2	30.03	29.40	5	1,085	0.46%
2019/08/19	0	0.00	1	29.30	29.75	-1	1,062	-0.09%
2019/08/13	2	28.00	0	0.00	28.15	2	1,053	0.19%
2019/08/12	2	27.98	0	0.00	27.95	2	1,059	0.19%
2019/08/08	3	28.30	3	28.60	28.40	0	1,053	0.00%
2019/08/05	1	28.00	0	0.00	27.85	1	1,073	0.09%
2019/08/02	3	29.13	0	0.00	28.95	3	1,070	0.28%
2019/08/01	5	29.87	2	30.00	30.00	3	1,079	0.28%
2019/07/31	0	0.00	6	30.17	30.25	-6	1,080	-0.56%
2019/07/30	29	29.93	23	30.47	29.85	6	1,075	0.56%
2019/07/29	4	31.45	4	31.60	31.35	0	1,053	0.00%
2019/07/26	6	31.20	6	31.19	31.40	0	1,071	0.00%
2019/07/25	19	31.10	11	31.27	31.35	8	1,073	0.75%
2019/07/24	14	31.21	4	31.50	31.00	10	1,071	0.93%
2019/07/23	21	31.67	4.2	32.28	31.40	16.8	1,076	1.56%
2019/07/22	4	31.95	4	32.08	32.10	0	1,070	0.00%
2019/07/19	2	31.80	2	32.05	31.90	0	1,061	0.00%
2019/07/18	8	32.24	5	32.14	31.85	3	1,057	0.28%
2019/07/17	9	32.65	9	32.90	32.00	0	1,046	0.00%
2019/07/16	0	0.00	3	32.00	31.80	-3	964	-0.31%
2019/07/15	10	32.06	2	32.10	32.45	8	970	0.82%
2019/07/12	4	32.63	3	32.88	32.30	1	970	0.10%
2019/07/11	12	32.59	12	32.60	32.25	0	937	0.00%
2019/07/10	0	0.00	2	30.95	31.40	-2	783	-0.26%
2019/07/08	0	0.00	1	30.35	29.85	-1	750	-0.13%
2019/07/05	1	30.10	0	0.00	30.45	1	773	0.13%
2019/07/04	0	0.00	1	29.60	29.75	-1	782	-0.13%
2019/07/02	1	29.65	0	0.00	29.75	1	824	0.12%
2019/07/01	0	0.00	2	29.35	29.45	-2	830	-0.24%
2019/06/25	3	28.73	1	29.05	28.40	2	1,012	0.20%
2019/06/21	2	30.30	0	0.00	29.45	2	1,062	0.19%
2019/06/20	2	29.60	1	29.95	29.95	1	1,077	0.09%
2019/06/19	0	0.00	2	29.50	29.40	-2	1,165	-0.17%
2019/06/10	0	0.00	1	29.10	28.95	-1	1,919	-0.05%
2019/06/05	1	29.50	1	29.10	29.25	0	1,959	0.00%
2019/05/22	1	27.90	0	0.00	27.70	1	2,395	0.04%
2019/05/17	0	0.00	3	27.55	27.50	-3	2,786	-0.11%
2019/05/14	0	0.00	1	28.75	28.80	-1	2,838	-0.04%
2019/05/13	2	28.15	0	0.00	27.90	2	2,837	0.07%
2019/05/10	0	0.00	1	29.40	29.00	-1	2,828	-0.04%
2019/05/09	3	29.57	3	29.90	29.10	0	2,822	0.00%
2019/05/08	2	29.95	0	0.00	30.45	2	2,807	0.07%
2019/05/07	4	30.60	2	30.65	30.50	2	2,810	0.07%
2019/05/06	11	30.45	3	30.37	30.30	8	2,816	0.28%
2019/05/03	0	0.00	10	31.14	31.50	-10	2,815	-0.36%
2019/05/02	1	30.45	2	30.45	30.40	-1	2,785	-0.04%
2019/04/30	0	0.00	2	30.05	30.20	-2	2,799	-0.07%
2019/04/24	2	31.20	7	31.32	31.00	-5	2,960	-0.17%
2019/04/23	12	31.43	26	31.45	31.20	-14	2,972	-0.47%
2019/04/22	0	0.00	4	31.95	31.85	-4	2,970	-0.13%
2019/04/19	4	31.65	5	32.17	31.70	-1	3,009	-0.03%
2019/04/18	2	32.38	6	33.12	32.00	-4	3,053	-0.13%
2019/04/17	3	32.92	3	32.80	32.95	0	3,046	0.00%
2019/04/16	0	0.00	1	32.35	32.35	-1	3,033	-0.03%
2019/04/15	0	0.00	1	32.55	32.55	-1	3,025	-0.03%
2019/04/12	3	32.93	3	32.95	32.80	0	3,020	0.00%
2019/04/11	5	33.62	4	33.80	33.25	1	3,006	0.03%
2019/04/10	0	0.00	8	33.41	33.50	-8	2,981	-0.27%
2019/04/09	0	0.00	1	33.50	33.30	-1	2,962	-0.03%
2019/04/08	10	33.77	0	0.00	33.60	10	2,941	0.34%
2019/04/03	5	34.00	0	0.00	34.00	5	2,913	0.17%
2019/04/02	11	34.08	1	34.20	34.10	10	2,903	0.34%
2019/04/01	8	35.20	23	35.65	34.30	-15	2,861	-0.52%
2019/03/29	10	33.88	0	0.00	34.20	10	2,738	0.37%
2019/03/28	6	33.91	1	33.85	33.85	5	2,733	0.18%
2019/03/27	0	0.00	10	34.30	34.30	-10	2,729	-0.37%
2019/03/26	2	33.68	0	0.00	33.70	2	2,707	0.07%
2019/03/25	10	33.23	0	0.00	33.30	10	2,692	0.37%
2019/03/22	2	34.25	11	34.39	34.20	-9	2,683	-0.34%
2019/03/21	12	36.12	13	35.66	35.65	-1	2,600	-0.04%
2019/03/20	6	36.01	6	35.49	35.15	0	2,535	0.00%
2019/03/19	26	35.69	21	36.00	35.40	5	2,440	0.20%
2019/03/15	4	33.88	0	0.00	33.50	4	2,126	0.19%
2019/03/14	1	33.85	0	0.00	33.75	1	2,063	0.05%
2019/03/13	8	33.00	7	33.21	33.20	1	2,158	0.05%
2019/03/12	1	32.45	1	33.20	32.25	0	2,139	0.00%
2019/03/08	1	31.75	1	31.65	31.60	0	2,184	0.00%
2019/03/07	0	0.00	6	32.15	32.20	-6	2,185	-0.27%
2019/03/05	1	34.05	2	34.50	33.70	-1	2,221	-0.05%
2019/02/27	0	0.00	2	33.25	33.25	-2	2,178	-0.09%
2019/02/26	1	33.25	0	0.00	33.20	1	2,255	0.04%
2019/02/25	5	34.42	10	33.90	34.00	-5	2,466	-0.20%
2019/02/22	0	0.00	1	33.90	33.55	-1	2,490	-0.04%
2019/02/21	22	34.69	14	34.31	33.85	8	2,473	0.32%
2019/02/20	4	33.65	0	0.00	33.25	4	2,333	0.17%
2019/02/19	8	33.54	6	34.08	34.00	2	2,259	0.09%
2019/02/18	0	0.00	11	32.05	32.10	-11	2,053	-0.54%
2019/02/15	10	30.90	0	0.00	30.60	10	1,993	0.50%
2019/02/14	0	0.00	8	31.53	31.25	-8	1,988	-0.40%
2019/02/13	9	31.58	10	31.37	31.10	-1	1,972	-0.05%
2019/02/12	5	30.25	1	30.60	30.70	4	1,941	0.21%
2019/02/11	0	0.00	1	30.20	30.20	-1	1,945	-0.05%
2019/01/24	1	30.10	0	0.00	30.05	1	2,037	0.05%
2019/01/23	0	0.00	5	30.20	30.25	-5	2,048	-0.24%
2019/01/21	14	31.34	23	31.11	31.10	-9	2,063	-0.44%
2019/01/18	13	30.94	4	31.31	30.90	9	2,042	0.44%
2019/01/17	0	0.00	1	30.70	30.00	-1	1,993	-0.05%
2019/01/11	1	30.25	0	0.00	29.30	1	2,020	0.05%
2019/01/10	0	0.00	4	29.55	29.90	-4	1,984	-0.20%
2019/01/07	0	0.00	5	27.70	28.00	-5	1,954	-0.26%
2019/01/04	5	26.58	0	0.00	26.80	5	1,999	0.25%
2018/12/20	2	27.70	0	0.00	27.65	2	2,093	0.10%
2018/12/18	0	0.00	1	29.45	28.85	-1	2,089	-0.05%
2018/12/17	2	30.10	1	29.45	29.45	1	2,084	0.05%
2018/12/14	0	0.00	2	29.55	29.50	-2	2,075	-0.10%
2018/12/13	4	30.15	2	29.90	29.35	2	2,067	0.10%
2018/12/12	0	0.00	4	29.60	29.55	-4	2,048	-0.20%
2018/12/11	2	29.25	2	28.95	28.95	0	2,025	0.00%
2018/12/10	1	28.75	3	29.05	29.05	-2	2,026	-0.10%
2018/12/07	0	0.00	1	30.50	29.30	-1	2,002	-0.05%
2018/12/06	10	29.35	6	31.03	28.95	4	1,970	0.20%
2018/12/05	0	0.00	2	29.50	30.05	-2	1,808	-0.11%
2018/12/04	1	29.90	5	30.33	30.35	-4	1,827	-0.22%
2018/12/03	6	30.23	1	30.60	30.00	5	1,816	0.28%
2018/11/30	7	29.28	9	29.42	29.40	-2	1,760	-0.11%
2018/11/29	3	29.47	3	30.60	29.05	0	1,747	0.00%
2018/11/27	2	29.45	2	29.50	29.50	0	1,696	0.00%
2018/11/26	2	29.10	0	0.00	29.05	2	1,683	0.12%
2018/11/23	5	29.69	3	29.07	28.75	2	1,652	0.12%
2018/11/22	18	30.87	39	30.88	30.70	-21	1,560	-1.35%
2018/11/21	0	0.00	4	28.06	28.50	-4	1,328	-0.30%
2018/11/20	0	0.00	3	26.55	26.65	-3	1,266	-0.24%
2018/11/19	1	26.00	1	26.45	26.55	0	1,255	0.00%
2018/11/16	1	25.55	0	0.00	25.45	1	1,224	0.08%
2018/11/15	2	25.00	10	25.00	25.15	-8	1,197	-0.67%
2018/11/06	0	0.00	2	24.35	23.40	-2	1,259	-0.16%
2018/10/30	0	0.00	2	21.60	21.50	-2	1,249	-0.16%
2018/10/26	2	24.00	0	0.00	23.15	2	1,274	0.16%
2018/10/25	2	23.80	1	25.15	23.80	1	1,381	0.07%
2018/10/24	2	25.35	0	0.00	25.60	2	1,418	0.14%
2018/10/18	0	0.00	1	23.00	22.90	-1	1,584	-0.06%
2018/10/12	10	21.34	4	21.11	21.15	6	1,863	0.32%
2018/10/08	1	26.45	0	0.00	26.55	1	1,829	0.05%
2018/10/05	2	28.80	0	0.00	27.10	2	1,835	0.11%
2018/10/01	1	29.25	0	0.00	29.50	1	1,874	0.05%
2018/09/28	1	30.00	3	29.80	29.25	-2	1,903	-0.11%
2018/09/25	0	0.00	1	29.30	29.30	-1	1,955	-0.05%
2018/09/21	0	0.00	1	28.60	28.90	-1	1,983	-0.05%
2018/09/20	6	28.97	0	0.00	28.50	6	2,015	0.30%
2018/09/17	20	29.10	0	0.00	29.10	20	2,105	0.95%
2018/09/11	1	28.60	2	28.70	29.00	-1	2,272	-0.04%
2018/09/10	0	0.00	15	28.70	27.90	-15	2,319	-0.65%
2018/09/06	10	31.30	8	31.25	31.60	2	2,563	0.08%
2018/09/05	2	31.55	0	0.00	31.45	2	2,775	0.07%
2018/09/04	0	0.00	2	31.15	31.70	-2	2,955	-0.07%
2018/08/31	5	32.05	5	31.71	32.20	0	3,565	0.00%
2018/08/28	5	31.57	3	31.70	31.30	2	4,222	0.05%
2018/08/24	6	30.52	5	30.78	30.45	1	4,244	0.02%
2018/08/23	9	31.05	4	31.18	31.05	5	4,291	0.12%
2018/08/20	0	0.00	2	30.90	31.00	-2	4,368	-0.05%
2018/08/15	10	31.37	10	30.78	30.80	0	4,433	0.00%
2018/08/14	5	31.11	7	31.31	31.65	-2	4,459	-0.04%
2018/08/13	15	31.17	0	0.00	31.25	15	4,506	0.33%
2018/08/10	10	33.85	10	34.04	33.35	0	4,479	0.00%
2018/08/09	10	33.73	9	33.89	33.70	1	4,559	0.02%
2018/08/08	31	34.64	31	34.51	34.00	0	4,628	0.00%
2018/08/07	2	33.45	2	34.00	33.65	0	4,602	0.00%
2018/08/06	7	34.02	7	34.10	34.00	0	4,626	0.00%
2018/08/03	2	33.95	2	34.35	33.90	0	4,697	0.00%
2018/08/02	10	34.41	10	34.85	33.95	0	4,697	0.00%
2018/08/01	12	36.19	13	36.03	35.20	-1	4,657	-0.02%
2018/07/31	8	35.28	9	35.24	35.30	-1	4,541	-0.02%
2018/07/30	10	35.87	5	36.05	35.90	5	4,480	0.11%
2018/07/27	10	34.06	10	33.66	34.40	0	4,303	0.00%
2018/07/26	14	33.91	15	33.42	33.30	-1	4,273	-0.02%
2018/07/25	2	34.33	1	34.10	33.90	1	4,272	0.02%
2018/07/24	12	33.81	17	33.99	34.05	-5	4,260	-0.12%
2018/07/23	9	33.72	7	33.81	33.70	2	4,266	0.05%
2018/07/20	32	34.66	42	34.38	34.95	-10	4,260	-0.23%
2018/07/19	17	32.78	13	32.58	32.65	4	4,120	0.10%
2018/07/18	16	31.68	12	32.00	31.60	4	4,138	0.10%
2018/07/17	6	31.40	11	31.50	31.35	-5	4,161	-0.12%
2018/07/16	6	31.52	6	31.72	31.25	0	4,182	0.00%
2018/07/13	10	31.35	6	31.80	31.55	4	4,218	0.09%
2018/07/12	0	0.00	8	31.03	31.20	-8	4,325	-0.18%
2018/07/11	1	30.50	0	0.00	30.65	1	4,577	0.02%
2018/07/10	1	30.95	0	0.00	31.05	1	4,646	0.02%
2018/07/09	11	30.32	10	30.25	30.20	1	4,642	0.02%
2018/07/06	10	30.45	10	30.71	31.10	0	4,673	0.00%
2018/07/05	5	30.66	0	0.00	30.00	5	4,664	0.11%
2018/07/04	18	31.91	7	31.99	31.50	11	4,647	0.24%
2018/07/03	3	33.08	2	33.50	32.00	1	4,632	0.02%
2018/07/02	4	34.35	4	33.65	33.25	0	4,607	0.00%
2018/06/29	11	34.17	17	34.34	34.80	-6	4,581	-0.13%
2018/06/28	2	34.25	6	33.98	33.80	-4	4,548	-0.09%
2018/06/27	0	0.00	8	34.23	33.80	-8	4,541	-0.18%
2018/06/26	6	33.17	2	33.00	34.25	4	4,525	0.09%
2018/06/25	7	33.99	0	0.00	33.65	7	4,499	0.16%
2018/06/22	5	34.90	10	35.10	34.75	-5	4,481	-0.11%
2018/06/21	10	35.79	5	36.25	35.80	5	4,463	0.11%
2018/06/20	30	36.66	29	36.73	35.75	1	4,440	0.02%
2018/06/19	12	37.66	21	37.75	36.65	-9	4,374	-0.21%
2018/06/15	28	39.34	24	39.46	38.50	4	4,354	0.09%
2018/06/14	21	39.56	16	39.88	39.20	5	4,259	0.12%
2018/06/13	30	39.28	36	39.48	39.00	-6	4,090	-0.15%
2018/06/12	33	39.00	74	38.66	38.25	-41	3,894	-1.05%
2018/06/11	77	39.85	41	40.33	38.65	36	3,798	0.95%
2018/06/08	24	38.64	26	37.53	39.35	-2	3,494	-0.06%
2018/06/07	32	36.04	35	36.41	35.80	-3	3,226	-0.09%
2018/06/06	36	36.03	25	35.92	36.25	11	3,129	0.35%
2018/06/05	5	32.70	5	33.80	34.20	0	2,836	0.00%
2018/06/01	0	0.00	6	30.89	30.80	-6	2,619	-0.23%
2018/05/31	6	31.45	4	31.51	30.80	2	2,614	0.08%
2018/05/30	5	30.47	1	30.65	30.50	4	2,583	0.15%
2018/05/29	0	0.00	5	31.20	31.10	-5	2,588	-0.19%
2018/05/28	1	31.30	1	30.90	30.90	0	2,587	0.00%
2018/05/25	0	0.00	2	31.15	30.85	-2	2,728	-0.07%
2018/05/24	2	30.30	7	30.86	30.80	-5	2,726	-0.18%
2018/05/23	1	30.25	0	0.00	29.80	1	2,797	0.04%
2018/05/18	2	29.85	1	30.00	29.80	1	2,735	0.04%
2018/05/17	2	31.00	3	30.55	30.30	-1	2,742	-0.04%
2018/05/16	9	29.76	0	0.00	29.85	9	2,677	0.34%
2018/05/14	2	30.08	1	29.50	29.50	1	2,678	0.04%
2018/05/11	6	30.80	0	0.00	30.40	6	2,677	0.22%
2018/05/08	2	28.50	0	0.00	28.40	2	2,709	0.07%
2018/05/07	1	29.10	0	0.00	29.10	1	2,754	0.04%
2018/05/04	0	0.00	1	28.75	28.75	-1	2,888	-0.03%
2018/05/03	1	29.15	0	0.00	29.00	1	2,928	0.03%
2018/05/02	0	0.00	2	29.00	29.00	-2	3,127	-0.06%
2018/04/30	0	0.00	2	27.40	28.40	-2	3,229	-0.06%
2018/04/24	3	31.67	2	30.60	30.15	1	3,167	0.03%
2018/04/23	10	33.99	7	33.74	32.90	3	3,107	0.10%
2018/04/20	4	35.64	4	35.75	34.90	0	3,056	0.00%
2018/04/19	4	36.28	6	35.93	35.65	-2	3,036	-0.07%
2018/04/18	11	36.64	12	37.11	36.40	-1	3,033	-0.03%
2018/04/17	9	37.28	10	37.21	36.70	-1	2,925	-0.03%
2018/04/16	2	35.88	0	0.00	36.15	2	2,665	0.08%
2018/04/12	0	0.00	2	35.68	35.70	-2	2,613	-0.08%
2018/04/10	0	0.00	2	35.15	34.45	-2	2,615	-0.08%
2018/03/30	2	36.70	3	36.43	36.40	-1	2,678	-0.04%
2018/03/29	0	0.00	2	35.88	36.15	-2	2,677	-0.07%
2018/03/28	0	0.00	3	35.45	35.45	-3	2,690	-0.11%
2018/03/26	5	35.00	3	35.25	35.35	2	2,697	0.07%
2018/03/22	2	36.10	0	0.00	35.50	2	2,703	0.07%
2018/03/21	1	36.10	0	0.00	36.10	1	2,706	0.04%
2018/03/20	1	35.90	0	0.00	35.85	1	2,684	0.04%
2018/03/19	1	36.00	2	35.80	35.70	-1	2,710	-0.04%
2018/03/16	0	0.00	1	36.60	36.50	-1	2,714	-0.04%
2018/03/15	9	36.87	9	37.29	36.70	0	2,758	0.00%
2018/03/14	0	0.00	5	36.30	35.90	-5	2,722	-0.18%
2018/03/13	0	0.00	1	37.00	36.15	-1	2,787	-0.04%
2018/03/12	0	0.00	1	36.25	36.25	-1	2,794	-0.04%
2018/03/09	11	36.39	2	36.10	36.30	9	2,846	0.32%
2018/03/08	2	35.30	0	0.00	35.30	2	2,851	0.07%
2018/03/07	0	0.00	2	35.73	35.00	-2	2,873	-0.07%
2018/03/06	1	36.70	1	36.15	36.15	0	2,920	0.00%
2018/03/05	0	0.00	2	36.05	36.05	-2	2,949	-0.07%
2018/03/02	1	37.30	1	37.50	37.50	0	2,990	0.00%
2018/03/01	0	0.00	4	38.10	38.10	-4	3,017	-0.13%
2018/02/27	7	39.31	13	39.34	38.55	-6	3,111	-0.19%
2018/02/26	1	37.20	5	37.44	37.50	-4	2,985	-0.13%
2018/02/23	6	37.35	0	0.00	37.55	6	3,029	0.20%
2018/02/22	0	0.00	2	34.75	35.40	-2	3,130	-0.06%
2018/02/21	2	34.85	0	0.00	34.55	2	3,182	0.06%
2018/02/08	0	0.00	2	35.20	35.00	-2	3,400	-0.06%
2018/02/07	2	35.20	1	35.40	35.30	1	3,420	0.03%
2018/02/05	2	37.45	3	37.40	37.60	-1	3,465	-0.03%
2018/02/02	0	0.00	2	38.35	37.90	-2	3,568	-0.06%
2018/02/01	4	38.28	2	38.10	38.20	2	3,695	0.05%
2018/01/29	7	38.61	10	38.35	39.10	-3	3,968	-0.08%
2018/01/26	7	38.06	6	37.47	37.20	1	3,941	0.03%
2018/01/25	6	38.78	17	38.42	38.00	-11	3,950	-0.28%
2018/01/24	14	36.37	8	36.66	37.35	6	3,822	0.16%
2018/01/23	2	35.10	6	35.78	34.85	-4	3,804	-0.11%
2018/01/22	2	34.75	1	34.60	35.10	1	3,865	0.03%
2018/01/19	5	34.35	0	0.00	34.35	5	3,974	0.13%
2018/01/18	3	34.52	0	0.00	34.35	3	4,035	0.07%
2018/01/17	2	34.10	0	0.00	34.35	2	4,190	0.05%
2018/01/15	1	34.70	2	34.43	34.30	-1	4,554	-0.02%
2018/01/12	1	34.70	1	34.80	34.60	0	4,724	0.00%
2018/01/11	1	33.90	1	34.40	33.70	0	4,783	0.00%
2018/01/10	0	0.00	1	34.15	34.45	-1	4,881	-0.02%
2018/01/09	1	34.10	11	34.75	34.10	-10	5,044	-0.20%
2018/01/08	4	35.50	2	35.20	35.40	2	5,098	0.04%
2018/01/05	2	36.98	3	36.87	36.50	-1	5,178	-0.02%
2018/01/04	3	36.25	2	36.05	36.40	1	5,304	0.02%
2018/01/03	1	35.35	0	0.00	35.50	1	5,523	0.02%
2018/01/02	5	35.40	2	35.45	35.50	3	5,674	0.05%