南茂 (8150)-豐農券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
44.20
漲跌
▼0.85
漲幅
-1.89%
成交量
5,014張
產業
上市半導體類股
959人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－豐農券商分點個股進出

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

豐農券商分點個股進出
豐農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
2022/12/28	0.1	32.25	0	0.00	32.30	0.1	2,682	0.00%
2022/12/23	0.1	32.30	1	32.65	32.90	-0.9	2,727	-0.03%
2022/12/21	1.1	32.17	0	0.00	32.20	1.1	2,786	0.04%
2022/12/20	10.2	32.70	0	0.00	32.45	10.2	2,801	0.36%
2022/12/19	0	0.00	1	33.40	33.20	-1	2,836	-0.04%
2022/12/16	1.1	32.94	0	0.00	33.05	1.1	2,833	0.04%
2022/12/15	2	33.10	3	33.15	33.20	-1	2,832	-0.04%
2022/12/12	0.1	32.95	0	0.00	33.00	0.1	2,862	0.00%
2022/12/08	0.1	33.05	0	0.00	33.10	0.1	2,922	0.00%
2022/12/07	0.1	33.40	0	0.00	33.30	0.1	2,935	0.00%
2022/12/06	4	34.29	0	0.00	33.70	4	2,928	0.14%
2022/12/05	0	0.00	1	34.90	34.70	-1	2,933	-0.03%
2022/12/02	0	0.00	10.3	34.25	34.20	-10.3	2,933	-0.35%
2022/11/30	0	0.00	1	33.65	33.60	-1	2,935	-0.03%
2022/11/24	1	33.45	2	33.53	33.65	-1	2,977	-0.03%
2022/11/23	1.1	32.95	0	0.00	32.95	1.1	2,944	0.04%
2022/11/22	5	32.86	0	0.00	32.95	5	2,952	0.17%
2022/11/21	0.2	33.30	2	33.80	33.20	-1.8	2,961	-0.06%
2022/11/18	2	34.00	1	33.80	33.80	1	2,928	0.03%
2022/11/17	0	0.00	1.5	33.88	33.95	-1.5	2,898	-0.05%
2022/11/16	1	33.65	0	0.00	33.60	1	2,875	0.03%
2022/11/15	0	0.00	15	33.10	33.15	-15	2,814	-0.53%
2022/11/14	0	0.00	3	32.50	32.70	-3	2,801	-0.11%
2022/11/11	0.5	32.60	0	0.00	32.50	0.5	2,784	0.02%
2022/11/10	0	0.00	4	32.15	32.20	-4	2,760	-0.14%
2022/11/09	0	0.00	2	32.50	32.30	-2	2,752	-0.07%
2022/11/08	3	31.97	5	32.11	32.00	-2	2,728	-0.07%
2022/11/07	9	31.60	1	31.65	31.60	8	2,706	0.30%
2022/11/04	3	31.35	32	31.41	31.60	-29	2,715	-1.07%
2022/11/03	0	0.00	3	32.10	32.25	-3	2,679	-0.11%
2022/11/02	17	31.94	3	32.07	31.95	14	2,687	0.52%
2022/11/01	2	31.85	0	0.00	31.65	2	2,720	0.07%
2022/10/28	0	0.00	22	31.87	31.40	-22	2,801	-0.79%
2022/10/27	0	0.00	5	31.70	31.70	-5	2,773	-0.18%
2022/10/20	5	32.08	19	31.97	32.20	-14	2,735	-0.51%
2022/10/19	14	32.32	32	32.35	32.30	-18	2,646	-0.68%
2022/10/13	30	28.65	0	0.00	28.40	30	2,567	1.17%
2022/09/28	0.1	30.10	0	0.00	29.25	0.1	2,924	0.00%
2022/09/27	0	0.00	1	30.45	30.30	-1	2,965	-0.03%
2022/09/26	3	30.30	0	0.00	29.85	3	3,054	0.10%
2022/09/23	13.1	31.75	0	0.00	31.75	13.1	3,111	0.42%
2022/09/21	2	32.40	0	0.00	32.25	2	3,330	0.06%
2022/09/20	3	32.80	0	0.00	32.85	3	3,458	0.09%
2022/09/19	0	0.00	1	32.95	32.70	-1	3,500	-0.03%
2022/09/16	2	33.00	1	33.00	32.75	1	3,540	0.03%
2022/09/14	0.1	33.20	0	0.00	33.30	0.1	3,606	0.00%
2022/09/12	5	33.96	0	0.00	33.80	5	3,635	0.14%
2022/09/08	0	0.00	1	34.15	34.25	-1	3,649	-0.03%
2022/09/07	0	0.00	1	33.25	33.00	-1	3,673	-0.03%
2022/09/02	1	34.55	0	0.00	34.50	1	3,692	0.03%
2022/09/01	1	35.60	0	0.00	35.10	1	3,657	0.03%
2022/08/19	0	0.00	1.1	36.82	37.15	-1.1	3,802	-0.03%
2022/08/16	1	36.50	0	0.00	36.50	1	3,765	0.03%
2022/08/12	0	0.00	2	35.85	36.30	-2	3,747	-0.05%
2022/08/11	0	0.00	1	35.80	35.70	-1	3,764	-0.03%
2022/08/10	2	35.10	0	0.00	35.10	2	3,769	0.05%
2022/08/05	50	34.75	0	0.00	34.90	50	3,757	1.33%
2022/08/04	0	0.00	1	34.15	34.20	-1	3,723	-0.03%
2022/08/03	1	33.90	0	0.00	34.00	1	3,721	0.03%
2022/07/27	4	35.40	4	35.01	35.40	0	3,794	0.00%
2022/07/25	0	0.00	5	35.60	35.80	-5	3,829	-0.13%
2022/07/22	2	35.98	0	0.00	35.95	2	3,843	0.05%
2022/07/21	5	36.10	0.1	36.15	36.30	4.9	3,839	0.13%
2022/07/20	0	0.00	4.1	35.69	35.40	-4.1	3,835	-0.11%
2022/07/19	2	35.05	0	0.00	35.20	2	3,839	0.05%
2022/07/18	0	0.00	2	34.25	35.00	-2	3,864	-0.05%
2022/07/15	3	33.42	2	33.43	33.85	1	3,843	0.03%
2022/07/14	12	32.95	10	32.85	32.95	2	3,835	0.05%
2022/07/12	2	32.58	1	32.85	32.25	1	3,819	0.03%
2022/07/11	2	34.18	4	33.91	33.90	-2	3,800	-0.05%
2022/07/08	1	35.45	2	34.85	35.45	-1	3,775	-0.03%
2022/07/07	0.1	32.90	0	0.00	34.15	0.1	3,746	0.00%
2022/07/06	2	34.15	0	0.00	33.15	2	3,749	0.05%
2022/07/04	0.1	33.95	4	33.90	33.60	-3.9	3,727	-0.10%
2022/07/01	4.2	36.22	0	0.00	35.45	4.2	3,711	0.11%
2022/06/30	7.2	37.04	0	0.00	36.95	7.2	3,623	0.20%
2022/06/29	16.1	39.72	10	39.13	39.10	6.1	3,526	0.17%
2022/06/28	2	45.10	2	45.08	44.80	0	3,423	0.00%
2022/06/27	1	46.15	22	46.18	46.15	-21	3,302	-0.64%
2022/06/24	0.3	45.90	1	45.55	45.60	-0.7	3,282	-0.02%
2022/06/21	0	0.00	5	47.70	47.80	-5	3,213	-0.16%
2022/06/16	0	0.00	25	49.57	48.70	-25	3,252	-0.77%
2022/06/10	0	0.00	5	50.00	50.30	-5	3,515	-0.14%
2022/06/09	0	0.00	1	50.00	50.40	-1	3,580	-0.03%
2022/06/08	0	0.00	4	50.30	50.50	-4	3,600	-0.11%
2022/06/07	1	50.50	3	50.33	50.30	-2	3,685	-0.05%
2022/06/02	9	49.78	0	0.00	49.75	9	3,840	0.23%
2022/06/01	21	49.60	1	49.60	49.60	20	4,021	0.50%
2022/05/30	3	48.90	2	48.95	48.90	1	4,315	0.02%
2022/05/12	1	45.60	0	0.00	45.35	1	6,896	0.01%
2022/05/11	0	0.00	1	46.00	45.85	-1	6,903	-0.01%
2022/04/29	1	46.95	0	0.00	46.70	1	7,237	0.01%
2022/04/27	2	45.75	0	0.00	46.50	2	7,377	0.03%
2022/04/26	0	0.00	1	47.15	46.55	-1	7,462	-0.01%
2022/04/25	2	47.53	0	0.00	46.95	2	7,652	0.03%
2022/04/21	0	0.00	1	48.95	48.50	-1	8,139	-0.01%
2022/04/20	17	48.86	0	0.00	48.35	17	8,983	0.19%
2022/04/19	60	48.82	0	0.00	48.90	60	9,250	0.65%
2022/04/18	1	47.50	1	47.95	48.00	0	9,292	0.00%
2022/04/14	0	0.00	2	48.40	48.35	-2	9,365	-0.02%
2022/04/13	2	48.28	0	0.00	48.30	2	9,407	0.02%
2022/04/12	2	48.00	0	0.00	48.00	2	9,395	0.02%
2022/04/11	0	0.00	8	49.10	48.85	-8	9,381	-0.09%
2022/04/08	2	49.90	12	49.70	50.10	-10	9,381	-0.11%
2022/04/07	2	50.10	0	0.00	49.80	2	9,391	0.02%
2022/04/06	1	50.80	0	0.00	50.70	1	9,365	0.01%
2022/04/01	1	51.00	0	0.00	51.20	1	9,445	0.01%
2022/03/30	1	51.70	0	0.00	51.70	1	9,584	0.01%
2022/03/24	0	0.00	1	51.80	51.90	-1	9,896	-0.01%
2022/03/23	0	0.00	60	52.10	52.20	-60	9,951	-0.60%
2022/03/21	0	0.00	1	52.10	52.10	-1	10,032	-0.01%
2022/03/18	1	52.00	2	51.65	51.70	-1	10,045	-0.01%
2022/03/16	2	50.10	0	0.00	50.30	2	9,904	0.02%
2022/03/15	1	51.60	1	51.30	50.80	0	9,856	0.00%
2022/03/11	0	0.00	7	51.33	51.50	-7	9,861	-0.07%
2022/03/10	4	51.83	0	0.00	51.30	4	9,886	0.04%
2022/03/09	0	0.00	2	50.70	51.10	-2	9,853	-0.02%
2022/03/08	5	50.30	11	50.17	50.20	-6	9,866	-0.06%
2022/03/07	8	50.15	4	50.68	50.30	4	9,792	0.04%
2022/03/04	5	51.96	0	0.00	51.60	5	9,667	0.05%
2022/03/03	35	52.12	10	51.96	51.80	25	9,586	0.26%
2022/03/02	6	51.27	21	51.53	51.40	-15	9,508	-0.16%
2022/03/01	43	51.76	28	51.34	51.20	15	9,347	0.16%
2022/02/25	6	51.20	96	51.45	52.00	-90	8,431	-1.07%
2022/02/24	5	48.15	5	47.75	47.35	0	7,667	0.00%
2022/02/23	4	48.31	5	48.34	48.50	-1	7,671	-0.01%
2022/02/22	3	47.65	0	0.00	48.15	3	7,780	0.04%
2022/02/21	8	49.39	14	49.19	49.15	-6	7,954	-0.08%
2022/02/18	37	48.19	0	0.00	48.75	37	8,077	0.46%
2022/02/17	5	48.00	8	48.26	48.25	-3	8,172	-0.04%
2022/02/14	0	0.00	1	46.15	46.50	-1	8,258	-0.01%
2022/02/11	0	0.00	6	47.24	47.40	-6	8,348	-0.07%
2022/02/09	2	46.63	2	46.80	47.10	0	8,604	0.00%
2022/02/08	1	45.75	0	0.00	46.35	1	8,631	0.01%
2022/02/07	5	46.30	0	0.00	45.80	5	8,580	0.06%
2022/01/26	2	46.05	5	46.00	46.00	-3	8,515	-0.04%
2022/01/25	2	46.65	0	0.00	45.75	2	8,508	0.02%
2022/01/24	7	46.79	0	0.00	47.00	7	8,428	0.08%
2022/01/21	10	48.00	0	0.00	47.60	10	8,450	0.12%
2022/01/20	1	48.25	0	0.00	48.45	1	8,401	0.01%
2022/01/19	2	48.10	5	47.80	47.80	-3	8,344	-0.04%
2022/01/18	12	50.24	11	49.04	48.80	1	8,256	0.01%
2022/01/17	12	49.57	1	49.50	49.50	11	8,058	0.14%
2022/01/14	9	50.25	2	49.15	49.15	7	7,963	0.09%
2022/01/13	10	52.17	14	51.78	51.30	-4	7,572	-0.05%
2022/01/12	10	48.05	0	0.00	49.70	10	6,735	0.15%
2022/01/11	1	47.70	0	0.00	47.10	1	6,510	0.02%
2022/01/04	0	0.00	1	48.10	48.05	-1	6,610	-0.02%
2021/12/30	0	0.00	1	48.55	48.60	-1	6,584	-0.02%
2021/12/28	0	0.00	1.1	48.85	48.50	-1.1	6,615	-0.02%
2021/12/27	1	48.95	11	49.23	49.10	-10	6,588	-0.15%
2021/12/24	0	0.00	8	48.34	48.30	-8	6,555	-0.12%
2021/12/23	0	0.00	5	47.80	48.10	-5	6,556	-0.08%
2021/12/22	5	47.94	4	47.68	48.10	1	6,690	0.01%
2021/12/21	6	47.28	14	47.01	47.50	-8	6,587	-0.12%
2021/12/20	3	46.45	2	46.55	46.50	1	6,497	0.02%
2021/12/17	4	46.56	0	0.00	46.20	4	6,547	0.06%
2021/12/16	1	46.65	3	46.85	46.65	-2	6,626	-0.03%
2021/12/14	9	45.42	2	45.30	45.05	7	6,732	0.10%
2021/12/09	0	0.00	2	46.85	46.30	-2	6,874	-0.03%
2021/12/07	0	0.00	10	47.50	46.80	-10	6,964	-0.14%
2021/12/03	2	46.25	2	46.25	46.55	0	7,241	0.00%
2021/12/02	0	0.00	1	45.70	45.70	-1	7,455	-0.01%
2021/12/01	1	45.85	7	45.93	46.10	-6	7,688	-0.08%
2021/11/30	0	0.00	1	45.65	46.15	-1	8,094	-0.01%
2021/11/29	15	44.37	0	0.00	44.65	15	8,271	0.18%
2021/11/26	18	45.41	0	0.00	45.20	18	8,644	0.21%
2021/11/24	1	46.60	1	46.35	46.55	0	8,842	0.00%
2021/11/23	15	46.62	0	0.00	46.25	15	9,368	0.16%
2021/11/22	7	47.05	4	47.48	47.45	3	9,438	0.03%
2021/11/19	1	47.60	3	47.85	47.30	-2	9,517	-0.02%
2021/11/18	14	48.52	4	48.90	48.40	10	9,498	0.11%
2021/11/17	7	47.46	12	48.00	48.35	-5	9,347	-0.05%
2021/11/16	66	46.41	1	46.40	46.30	65	9,213	0.71%
2021/11/15	3	47.07	2	47.15	47.15	1	9,247	0.01%
2021/11/11	3	45.52	0	0.00	45.45	3	9,543	0.03%
2021/11/10	7	45.74	0	0.00	45.80	7	9,771	0.07%
2021/11/09	0	0.00	2	47.75	46.55	-2	10,257	-0.02%
2021/11/05	2	46.05	0	0.00	46.70	2	12,495	0.02%
2021/11/04	0	0.00	3	46.80	46.45	-3	12,611	-0.02%
2021/11/03	1	46.40	0	0.00	46.15	1	12,808	0.01%
2021/10/29	1	46.40	1	46.65	46.15	0	14,127	0.00%
2021/10/28	2	46.60	2	47.05	47.10	0	14,375	0.00%
2021/10/26	1	45.80	0	0.00	45.65	1	14,582	0.01%
2021/10/21	1	46.00	0	0.00	44.90	1	14,726	0.01%
2021/10/20	1	45.40	1	45.65	45.45	0	14,803	0.00%
2021/10/19	4	45.61	2	46.00	45.85	2	14,875	0.01%
2021/10/12	1	44.90	0	0.00	44.30	1	15,531	0.01%
2021/10/08	0	0.00	2	45.40	45.20	-2	15,779	-0.01%
2021/10/06	2	45.35	0	0.00	44.95	2	16,352	0.01%
2021/09/30	1	48.00	0	0.00	47.70	1	16,782	0.01%
2021/09/29	0	0.00	1	47.55	47.55	-1	16,754	-0.01%
2021/09/27	2	51.75	0	0.00	51.60	2	16,736	0.01%
2021/09/24	3	52.00	0	0.00	52.10	3	16,784	0.02%
2021/09/23	0	0.00	4	52.10	51.80	-4	16,730	-0.02%
2021/09/22	1	52.00	4	51.45	52.50	-3	16,601	-0.02%
2021/09/16	2	53.65	0	0.00	53.20	2	16,407	0.01%
2021/09/15	1	54.80	2	54.20	54.90	-1	16,242	-0.01%
2021/09/14	2.3	55.20	0	0.00	55.20	2.3	16,241	0.01%
2021/09/13	1	55.40	2	55.40	55.60	-1	16,251	-0.01%
2021/09/10	0	0.00	5	56.06	57.00	-5	16,254	-0.03%
2021/09/09	0	0.00	3	54.37	54.90	-3	16,218	-0.02%
2021/09/08	4	54.05	1	55.30	53.60	3	16,168	0.02%
2021/09/07	4	57.03	0	0.00	56.90	4	16,026	0.02%
2021/09/06	5	59.50	6	59.33	59.00	-1	15,808	-0.01%
2021/09/03	23	59.37	26	60.20	60.90	-3	15,565	-0.02%
2021/09/02	3	58.07	1	59.80	57.10	2	15,242	0.01%
2021/09/01	29	59.75	7	60.01	59.80	22	15,195	0.14%
2021/08/31	0	0.00	6	58.12	58.80	-6	15,020	-0.04%
2021/08/30	2	57.55	2	57.60	58.10	0	14,967	0.00%
2021/08/27	9	56.86	1	59.10	56.60	8	14,812	0.05%
2021/08/26	3	55.63	7	55.79	56.50	-4	14,355	-0.03%
2021/08/25	7	55.47	5	56.00	55.30	2	14,292	0.01%
2021/08/24	3	55.33	10	55.50	55.30	-7	14,183	-0.05%
2021/08/23	0	0.00	4	55.40	55.60	-4	14,114	-0.03%
2021/08/20	0	0.00	14	54.35	53.50	-14	14,033	-0.10%
2021/08/19	2	54.35	2	54.90	54.00	0	13,916	0.00%
2021/08/18	2	52.90	2	52.30	55.20	0	13,872	0.00%
2021/08/17	2	51.10	8	52.08	51.50	-6	13,745	-0.04%
2021/08/16	2	54.50	1	53.30	53.90	1	13,497	0.01%
2021/08/13	2	56.65	36	57.22	56.40	-34	13,206	-0.26%
2021/08/12	8	57.41	8	56.56	57.30	0	12,622	0.00%
2021/08/11	6	55.00	20	56.45	54.00	-14	11,454	-0.12%
2021/08/10	14	53.39	1	53.00	54.00	13	10,213	0.13%
2021/08/09	35	54.55	11	54.02	54.20	24	10,159	0.24%
2021/08/06	36	56.65	9	57.68	56.20	27	10,026	0.27%
2021/08/05	32	58.19	29	58.33	59.20	3	9,673	0.03%
2021/08/04	11	56.39	0	0.00	56.80	11	9,365	0.12%
2021/08/03	6	54.52	12	55.07	56.20	-6	9,201	-0.07%
2021/08/02	4	53.45	4	53.30	53.00	0	8,902	0.00%
2021/07/30	3	53.37	10	53.60	53.30	-7	8,827	-0.08%
2021/07/29	1	51.40	20	51.20	51.80	-19	8,735	-0.22%
2021/07/28	0	0.00	2	48.55	50.80	-2	8,793	-0.02%
2021/07/27	35	52.33	5	51.30	51.50	30	8,871	0.34%
2021/07/26	0	0.00	15	53.07	52.80	-15	8,887	-0.17%
2021/07/23	0	0.00	2	51.60	50.70	-2	9,021	-0.02%
2021/07/22	19	51.63	12	51.59	51.50	7	9,177	0.08%
2021/07/21	2	52.00	0	0.00	51.60	2	9,119	0.02%
2021/07/20	1	50.80	1	51.30	50.50	0	9,067	0.00%
2021/07/19	10	53.80	1	53.50	53.30	9	8,878	0.10%
2021/07/16	0	0.00	1	55.20	55.20	-1	9,090	-0.01%
2021/07/15	1	54.40	2	53.35	54.30	-1	9,320	-0.01%
2021/07/14	1	52.80	0	0.00	52.60	1	9,389	0.01%
2021/07/13	2	52.55	4	51.75	51.60	-2	9,269	-0.02%
2021/07/12	1	50.70	3	51.00	51.00	-2	9,017	-0.02%
2021/07/09	1	50.50	3	49.33	49.75	-2	8,937	-0.02%
2021/07/08	2	50.00	1	49.80	50.10	1	9,061	0.01%
2021/07/06	2	48.78	0.7	48.75	48.80	1.3	8,977	0.01%
2021/07/05	0	0.00	2	49.10	49.25	-2	9,205	-0.02%
2021/07/02	2	48.08	0	0.00	47.55	2	9,422	0.02%
2021/06/30	0	0.00	2	47.15	47.60	-2	9,534	-0.02%
2021/06/25	0	0.00	2	47.95	47.55	-2	10,123	-0.02%
2021/06/24	1	48.20	0	0.00	48.20	1	10,326	0.01%
2021/06/23	2	47.35	0	0.00	47.80	2	10,547	0.02%
2021/06/22	1	46.95	1	47.10	47.10	0	10,673	0.00%
2021/06/18	1	48.25	13	49.05	48.25	-12	11,158	-0.11%
2021/06/17	1	49.65	14	49.46	49.65	-13	11,326	-0.11%
2021/06/16	2	49.03	0	0.00	48.65	2	11,718	0.02%
2021/06/15	0	0.00	11	48.63	48.50	-11	12,590	-0.09%
2021/06/10	1	47.85	0	0.00	48.10	1	13,816	0.01%
2021/06/09	11	47.87	1	48.00	47.85	10	14,069	0.07%
2021/06/08	14	48.93	11	47.64	49.00	3	14,010	0.02%
2021/06/07	0	0.00	1	46.15	46.15	-1	13,821	-0.01%
2021/06/04	14	45.46	0	0.00	45.20	14	13,751	0.10%
2021/06/03	0	0.00	1	46.40	46.45	-1	13,755	-0.01%
2021/06/01	3	45.72	0	0.00	45.70	3	13,645	0.02%
2021/05/28	3	45.12	3	44.85	44.95	0	13,867	0.00%
2021/05/27	0	0.00	3	44.35	44.35	-3	13,998	-0.02%
2021/05/25	11	43.62	24	44.28	44.95	-13	14,463	-0.09%
2021/05/24	0	0.00	4	42.00	42.80	-4	14,493	-0.03%
2021/05/20	3	42.70	0	0.00	41.70	3	14,780	0.02%
2021/05/17	3	40.33	0	0.00	39.65	3	15,295	0.02%
2021/05/14	0	0.00	1	43.45	42.35	-1	15,213	-0.01%
2021/05/13	1	42.50	8	41.00	42.50	-7	15,101	-0.05%
2021/05/12	16	41.75	24	42.88	41.65	-8	14,970	-0.05%
2021/05/11	11	42.39	0	0.00	41.80	11	14,889	0.07%
2021/05/10	16	44.97	12	44.94	44.85	4	14,764	0.03%
2021/05/07	0	0.00	20	45.73	45.90	-20	14,805	-0.14%
2021/05/06	28	44.17	1	43.60	43.90	27	14,811	0.18%
2021/05/05	4	45.05	9	45.13	43.90	-5	14,819	-0.03%
2021/05/04	8	43.65	4	43.00	45.00	4	14,918	0.03%
2021/05/03	0	0.00	2	46.25	46.30	-2	14,913	-0.01%
2021/04/29	5	48.35	0	0.00	47.70	5	14,963	0.03%
2021/04/28	3.1	50.59	0	0.00	50.30	3.1	14,973	0.02%
2021/04/27	15	49.00	0	48.80	48.85	15	15,031	0.10%
2021/04/26	1	49.00	0	0.00	48.80	1	15,380	0.01%
2021/04/23	0.1	48.10	1	47.95	48.00	-0.9	15,402	-0.01%
2021/04/22	2	50.30	0	0.00	47.30	2	15,496	0.01%
2021/04/21	1	49.30	2	49.80	49.70	-1	15,210	-0.01%
2021/04/20	5	47.55	17	48.04	47.50	-12	14,944	-0.08%
2021/04/19	0	0.00	11	46.57	46.70	-11	15,115	-0.07%
2021/04/16	14	46.40	8	46.49	46.65	6	15,137	0.04%
2021/04/15	0	0.00	5	44.65	45.25	-5	15,095	-0.03%
2021/04/14	14	44.90	6	45.73	44.75	8	15,118	0.05%
2021/04/13	6	46.42	3	46.95	45.70	3	15,079	0.02%
2021/04/12	0	0.00	5	47.30	46.90	-5	14,988	-0.03%
2021/04/09	13	46.86	7	46.79	46.85	6	14,866	0.04%
2021/04/08	7	46.35	6	47.25	47.50	1	14,645	0.01%
2021/04/07	0	0.00	6	45.22	45.30	-6	14,326	-0.04%
2021/04/06	4	44.93	0	0.00	45.30	4	14,332	0.03%
2021/04/01	5	44.30	0.2	44.00	44.20	4.8	14,267	0.03%
2021/03/31	8	44.80	6	44.75	44.25	2	14,237	0.01%
2021/03/30	0	0.00	10	44.60	44.90	-10	13,925	-0.07%
2021/03/29	1	44.35	0	0.00	44.15	1	13,837	0.01%
2021/03/26	0	0.00	22	44.55	44.65	-22	13,744	-0.16%
2021/03/25	11	43.22	5	43.46	43.30	6	13,609	0.04%
2021/03/24	16	43.85	0	0.00	43.05	16	13,697	0.12%
2021/03/23	0	0.00	7	44.49	44.10	-7	13,653	-0.05%
2021/03/22	12	42.95	8	43.20	42.95	4	13,468	0.03%
2021/03/19	11	44.02	5	43.65	43.50	6	13,552	0.04%
2021/03/18	32	42.70	88.5	43.08	43.75	-56.5	13,281	-0.43%
2021/03/17	11	40.37	28	40.29	40.65	-17	12,769	-0.13%
2021/03/16	0	0.00	0.8	38.60	38.60	-0.8	11,893	-0.01%
2021/03/15	62	38.29	95	38.55	38.20	-33	11,979	-0.28%
2021/03/12	1	37.30	58	37.24	37.40	-57	11,844	-0.48%
2021/03/11	13	36.62	0.1	36.60	36.80	12.9	12,524	0.10%
2021/03/10	1	36.55	0	0.00	36.50	1	13,196	0.01%
2021/03/08	11	36.84	0	0.00	36.70	11	13,606	0.08%
2021/03/04	11	37.50	11	38.10	37.35	0	13,696	0.00%
2021/03/03	0	0.00	20	37.50	37.75	-20	13,544	-0.15%
2021/03/02	10	37.30	11	38.28	37.30	-1	13,437	-0.01%
2021/02/26	0.1	37.85	0	0.00	37.70	0.1	13,320	0.00%
2021/02/25	0	0.00	9	37.77	38.95	-9	13,274	-0.07%
2021/02/24	0	0.00	5	37.25	37.00	-5	13,110	-0.04%
2021/02/23	11	36.62	7	36.47	36.50	4	12,989	0.03%
2021/02/22	56	37.34	2	37.80	37.25	54	12,899	0.42%
2021/02/19	1	37.05	34	36.98	37.35	-33	12,757	-0.26%
2021/02/18	19	35.67	47	36.25	36.45	-28	12,566	-0.22%
2021/02/17	13	35.59	0	0.00	35.25	13	12,409	0.10%
2021/02/05	0	0.00	20	34.45	34.35	-20	12,224	-0.16%
2021/02/03	1	34.15	0	0.00	34.35	1	12,306	0.01%
2021/02/02	1	34.75	10	34.90	34.70	-9	12,344	-0.07%
2021/02/01	10	32.85	10	33.80	33.65	0	12,206	0.00%
2021/01/29	18	34.16	0	0.00	33.65	18	12,151	0.15%
2021/01/28	40	34.90	0	0.00	34.50	40	12,056	0.33%
2021/01/27	10	35.40	10	35.55	35.25	0	11,987	0.00%
2021/01/26	67	36.26	69	35.00	35.00	-2	11,917	-0.02%
2021/01/25	15	36.12	0	0.00	36.30	15	11,730	0.13%
2021/01/22	1	37.10	3	37.23	37.25	-2	11,588	-0.02%
2021/01/21	66	36.50	83	37.00	37.10	-17	11,389	-0.15%
2021/01/20	26	35.79	0	0.00	35.70	26	11,107	0.23%
2021/01/19	1	37.30	16.8	37.18	37.05	-15.8	10,777	-0.15%
2021/01/18	0	0.00	10	36.20	36.35	-10	10,311	-0.10%
2021/01/15	0	0.00	10	36.50	35.55	-10	10,167	-0.10%
2021/01/14	6	36.25	0	0.00	36.30	6	9,987	0.06%
2021/01/13	10	36.15	0	0.00	36.40	10	9,871	0.10%
2021/01/12	11	36.10	44	36.34	35.80	-33	9,708	-0.34%
2021/01/11	1	35.35	3.8	35.34	35.65	-2.8	9,181	-0.03%
2021/01/08	0	0.00	5	35.55	35.10	-5	9,041	-0.06%
2021/01/07	0	0.00	2	35.20	35.25	-2	8,917	-0.02%
2021/01/06	5	34.90	8	35.35	34.45	-3	8,790	-0.03%
2021/01/04	10	34.60	0	0.00	34.70	10	8,560	0.12%
2020/12/31	5	34.50	1	34.40	34.35	4	8,526	0.05%
2020/12/30	0	0.00	1	34.65	34.70	-1	8,473	-0.01%
2020/12/29	11	35.02	24	34.96	35.00	-13	8,439	-0.15%
2020/12/28	1	34.50	8	34.50	34.50	-7	8,260	-0.08%
2020/12/25	10	34.30	2	34.40	34.40	8	8,197	0.10%
2020/12/24	0	0.00	12	34.00	34.05	-12	8,103	-0.15%
2020/12/23	15	33.45	1	33.40	33.50	14	8,069	0.17%
2020/12/22	3	34.33	1	34.45	33.50	2	8,055	0.02%
2020/12/21	0	0.00	10	33.86	34.35	-10	7,954	-0.13%
2020/12/18	22	34.88	2.5	34.76	34.70	19.5	7,861	0.25%
2020/12/17	3	34.50	0	0.00	34.95	3	7,605	0.04%
2020/12/16	2	34.90	2	35.38	34.55	0	7,451	0.00%
2020/12/15	18	35.27	9	35.37	34.65	9	7,247	0.12%
2020/12/14	14	36.70	1	36.65	36.60	13	6,932	0.19%
2020/12/11	27	36.98	38	37.08	37.15	-11	6,728	-0.16%
2020/12/10	18	36.78	0	0.00	36.75	18	6,262	0.29%
2020/12/09	3	36.70	9	36.73	37.05	-6	6,067	-0.10%
2020/12/08	2	35.85	5.9	35.97	36.25	-3.9	5,772	-0.07%
2020/12/07	80	36.70	31	36.74	36.50	49	5,536	0.89%
2020/12/04	17	34.44	59.6	34.66	35.70	-42.6	4,719	-0.90%
2020/12/03	0	0.00	23	33.22	33.20	-23	3,957	-0.58%
2020/12/02	1	32.35	2	32.30	32.30	-1	3,599	-0.03%
2020/11/25	0	0.00	5	31.60	31.20	-5	3,292	-0.15%
2020/11/24	14	32.01	3	32.17	31.65	11	3,235	0.34%
2020/11/23	13	31.60	20	31.74	31.95	-7	3,045	-0.23%
2020/11/19	10	30.60	0	0.00	30.35	10	2,834	0.35%
2020/11/18	0	0.00	3	30.43	30.45	-3	2,811	-0.11%
2020/11/17	0	0.00	2	30.10	30.05	-2	2,786	-0.07%
2020/11/16	1	30.10	1	30.10	30.00	0	2,838	0.00%
2020/11/13	7	29.59	0	0.00	29.50	7	2,841	0.25%
2020/11/12	3	29.60	0	0.00	29.30	3	2,825	0.11%
2020/11/10	0	0.00	2	29.80	29.85	-2	2,697	-0.07%
2020/11/09	0	0.00	15	29.10	29.30	-15	2,667	-0.56%
2020/11/03	0	0.00	0.3	28.65	28.65	-0.3	2,729	-0.01%
2020/11/02	6	28.10	0	0.00	28.05	6	2,762	0.22%
2020/10/30	0	0.00	1	28.25	28.15	-1	2,794	-0.04%
2020/10/29	4	28.40	10	28.36	28.40	-6	2,774	-0.22%
2020/10/23	0	0.00	4	29.35	29.35	-4	2,911	-0.14%
2020/10/21	5	29.00	0	0.00	29.10	5	2,991	0.17%
2020/10/20	1	28.75	0	0.00	29.15	1	3,036	0.03%
2020/10/13	0	0.00	10	28.90	28.90	-10	3,134	-0.32%
2020/10/12	10	29.10	0	0.00	29.10	10	3,197	0.31%
2020/10/07	0	0.00	1	28.65	28.65	-1	3,229	-0.03%
2020/09/30	1	28.45	0	0.00	28.55	1	3,383	0.03%
2020/09/28	0	0.00	10	28.30	28.30	-10	3,589	-0.28%
2020/09/24	11	28.06	5	28.00	28.05	6	4,006	0.15%
2020/09/23	4	28.71	0	0.00	28.55	4	4,036	0.10%
2020/09/22	3	29.12	4	29.00	28.95	-1	4,251	-0.02%
2020/09/21	0	0.00	2	29.65	29.45	-2	4,412	-0.05%
2020/09/17	1	29.85	20	29.90	29.90	-19	4,521	-0.42%
2020/09/16	0	0.00	1	29.50	29.50	-1	4,532	-0.02%
2020/09/15	0	0.00	20	29.70	29.65	-20	4,594	-0.44%
2020/09/10	0.1	29.00	0	0.00	28.95	0.1	4,959	0.00%
2020/09/08	40	29.35	0	0.00	29.30	40	5,150	0.78%
2020/09/04	1	28.90	2	29.10	29.10	-1	5,470	-0.02%
2020/09/02	0	0.00	1	29.30	29.40	-1	5,595	-0.02%
2020/08/31	5	29.25	0	0.00	29.10	5	5,780	0.09%
2020/08/28	1	29.40	0	0.00	29.40	1	5,920	0.02%
2020/08/27	10	29.85	0	0.00	29.65	10	6,192	0.16%
2020/08/25	15	29.58	1	29.50	29.80	14	6,970	0.20%
2020/08/24	4	29.15	0	0.00	29.20	4	6,975	0.06%
2020/08/20	3	29.30	3	29.53	29.10	0	7,055	0.00%
2020/08/19	19	30.90	0	0.00	30.60	19	7,002	0.27%
2020/08/18	2	31.73	0	0.00	31.45	2	6,951	0.03%
2020/08/17	10	31.90	2	31.93	31.95	8	6,996	0.11%
2020/08/14	1	31.85	1	31.65	31.90	0	7,147	0.00%
2020/08/13	38	32.13	3	32.53	31.85	35	7,177	0.49%
2020/08/12	7	32.19	3	32.22	32.15	4	7,191	0.06%
2020/08/11	7	31.95	1	32.40	31.75	6	7,203	0.08%
2020/08/10	2	31.98	2	32.30	32.15	0	7,257	0.00%
2020/08/06	1	32.65	0	0.00	32.20	1	7,384	0.01%
2020/08/05	9	32.51	14	32.65	32.55	-5	7,428	-0.07%
2020/08/04	0	0.00	1	32.25	32.05	-1	7,553	-0.01%
2020/08/03	9	31.91	5	32.00	31.95	4	7,742	0.05%
2020/07/31	1	31.85	13	32.20	31.90	-12	8,030	-0.15%
2020/07/30	13	32.00	4	32.33	32.00	9	8,114	0.11%
2020/07/29	0	0.00	11	30.85	31.15	-11	8,296	-0.13%
2020/07/28	17	30.48	8	31.13	30.35	9	8,465	0.11%
2020/07/27	7	31.44	4	31.51	31.20	3	8,491	0.04%
2020/07/24	2	31.75	1	31.80	31.45	1	8,488	0.01%
2020/07/23	5	32.41	1	32.40	32.35	4	8,495	0.05%
2020/07/22	2	32.40	11	32.69	32.65	-9	8,636	-0.10%
2020/07/21	1	31.95	0	0.00	32.00	1	8,655	0.01%
2020/07/20	1	31.35	0	0.00	31.65	1	8,689	0.01%
2020/07/16	15	32.31	0	0.00	32.15	15	8,729	0.17%
2020/07/15	1	32.50	0	0.00	32.30	1	8,733	0.01%
2020/07/14	10	32.25	1	32.50	32.25	9	8,813	0.10%
2020/07/13	0	0.00	40	32.74	32.80	-40	8,851	-0.45%
2020/07/10	16	32.18	3	32.28	32.00	13	8,986	0.14%
2020/07/09	1	33.05	4	33.31	32.90	-3	8,967	-0.03%
2020/07/07	11	33.60	1	33.70	33.65	10	9,043	0.11%
2020/07/06	5	34.34	15	34.11	34.00	-10	9,022	-0.11%
2020/07/03	4	32.91	26	33.40	33.40	-22	8,798	-0.25%
2020/07/02	1	32.05	11	32.16	32.40	-10	8,730	-0.11%
2020/07/01	27	31.89	0	0.00	31.60	27	8,715	0.31%
2020/06/30	16	33.69	2.5	33.66	33.80	13.5	8,505	0.16%
2020/06/29	33	33.40	2	33.45	33.50	31	8,367	0.37%
2020/06/24	1	33.65	4	33.68	33.55	-3	8,360	-0.04%
2020/06/22	1	34.50	90	34.10	34.20	-89	8,367	-1.06%
2020/06/19	11	34.42	3	34.82	34.80	8	8,473	0.09%
2020/06/18	10	34.20	10	34.25	34.50	0	8,355	0.00%
2020/06/17	1	33.80	19	33.94	33.75	-18	8,233	-0.22%
2020/06/16	0	0.00	2	33.45	33.60	-2	8,204	-0.02%
2020/06/15	2	32.75	1	32.55	32.55	1	8,277	0.01%
2020/06/12	10	32.87	0	0.00	33.25	10	8,262	0.12%
2020/06/11	10	33.45	1	34.20	33.45	9	8,238	0.11%
2020/06/10	1	33.30	0	0.00	33.35	1	8,093	0.01%
2020/06/09	0	0.00	3	33.27	33.10	-3	8,205	-0.04%
2020/06/08	69	33.58	2	33.68	33.65	67	8,314	0.81%
2020/06/05	30	33.50	6	33.48	33.35	24	8,602	0.28%
2020/06/04	3	32.88	11	32.75	32.90	-8	8,829	-0.09%
2020/06/03	10	33.25	17	33.21	33.25	-7	8,871	-0.08%
2020/06/02	41	34.15	42	34.37	34.05	-1	8,641	-0.01%
2020/06/01	0	0.00	1	31.60	32.15	-1	8,011	-0.01%
2020/05/29	0	0.00	10	31.35	30.90	-10	7,960	-0.13%
2020/05/28	11	31.15	1	30.95	30.90	10	7,960	0.13%
2020/05/27	0	0.00	4	31.65	31.55	-4	7,943	-0.05%
2020/05/26	1	31.55	0	0.00	31.35	1	7,928	0.01%
2020/05/25	1	30.90	1	31.10	31.50	0	7,894	0.00%
2020/05/22	0	0.00	2	31.75	31.40	-2	7,883	-0.03%
2020/05/21	2	32.00	20	31.95	32.05	-18	7,858	-0.23%
2020/05/20	0	0.00	13	30.74	31.10	-13	7,707	-0.17%
2020/05/19	11	30.30	1	30.45	30.45	10	7,691	0.13%
2020/05/18	23	30.50	1	30.25	30.25	22	7,642	0.29%
2020/05/15	1	31.15	5	31.28	30.80	-4	7,614	-0.05%
2020/05/14	7	31.65	0	0.00	31.15	7	7,541	0.09%
2020/05/13	0	0.00	10	32.45	32.40	-10	7,448	-0.13%
2020/05/11	11	32.67	4	32.70	32.55	7	7,377	0.09%
2020/05/08	0	0.00	3	32.15	32.20	-3	7,245	-0.04%
2020/05/07	15	32.06	21	31.95	31.60	-6	7,055	-0.09%
2020/05/06	2	31.45	0	0.00	31.75	2	6,778	0.03%
2020/05/05	7	31.85	8	31.98	32.00	-1	6,687	-0.01%
2020/05/04	4	30.83	15	31.37	31.50	-11	6,462	-0.17%
2020/04/30	0	0.00	3	30.48	30.70	-3	6,301	-0.05%
2020/04/29	1	30.15	1	30.10	30.15	0	6,271	0.00%
2020/04/28	0	0.00	2	30.20	30.10	-2	6,275	-0.03%
2020/04/27	16	30.44	7	30.14	30.35	9	6,328	0.14%
2020/04/24	0	0.00	1	29.20	29.30	-1	6,208	-0.02%
2020/04/23	1	28.90	9	28.88	28.55	-8	6,138	-0.13%
2020/04/22	3	28.97	1	28.90	28.80	2	6,075	0.03%
2020/04/21	1	29.10	10	28.60	28.60	-9	6,050	-0.15%
2020/04/20	1	29.20	1	29.40	29.30	0	5,994	0.00%
2020/04/17	25	29.45	2	29.65	29.00	23	5,936	0.39%
2020/04/16	5	29.49	7	29.35	29.25	-2	5,879	-0.03%
2020/04/15	17	29.68	1	29.05	29.60	16	5,868	0.27%
2020/04/14	1	28.50	0	0.00	28.55	1	5,710	0.02%
2020/04/10	1	28.65	1	28.90	28.45	0	5,665	0.00%
2020/04/09	0	0.00	4	28.65	29.25	-4	5,567	-0.07%
2020/04/08	2	27.95	0	0.00	28.35	2	5,455	0.04%
2020/04/07	5	27.45	4	27.36	27.55	1	5,460	0.02%
2020/04/06	2	26.63	20	26.75	26.75	-18	5,338	-0.34%
2020/03/31	0	0.00	4	26.70	26.60	-4	5,317	-0.08%
2020/03/30	0	0.00	1	26.45	26.60	-1	5,286	-0.02%
2020/03/27	3	26.68	2	26.88	26.15	1	5,279	0.02%
2020/03/26	0	0.00	1	26.70	26.60	-1	5,191	-0.02%
2020/03/25	20	26.70	2	26.65	26.55	18	5,159	0.35%
2020/03/24	4	26.00	0	0.00	25.80	4	5,009	0.08%
2020/03/23	2	25.05	2	25.30	25.20	0	4,975	0.00%
2020/03/20	2	25.93	15	25.60	25.95	-13	5,061	-0.26%
2020/03/19	17	23.55	2	22.80	24.30	15	4,986	0.30%
2020/03/18	1	25.10	1	25.65	25.00	0	4,972	0.00%
2020/03/17	1	25.15	0	0.00	25.45	1	4,949	0.02%
2020/03/16	2	25.50	2	26.70	25.50	0	4,935	0.00%
2020/03/13	13	25.94	10	25.55	26.95	3	4,851	0.06%
2020/03/12	10	28.56	0	0.00	28.10	10	4,697	0.21%
2020/03/11	6	30.47	2	31.55	29.80	4	4,571	0.09%
2020/03/10	0	0.00	11	31.45	32.50	-11	4,266	-0.26%
2020/03/09	13	31.22	17	30.90	30.70	-4	4,076	-0.10%
2020/03/06	0	0.00	6	30.57	30.55	-6	3,927	-0.15%
2020/03/05	10	29.85	0	0.00	30.10	10	3,952	0.25%
2020/03/04	1	29.40	2	29.35	29.40	-1	4,006	-0.02%
2020/03/03	5	29.80	0	0.00	30.00	5	4,069	0.12%
2020/03/02	7	29.29	0	0.00	29.15	7	4,070	0.17%
2020/02/27	15	29.48	0	0.00	29.45	15	4,078	0.37%
2020/02/26	2	30.68	0	0.00	30.45	2	4,107	0.05%
2020/02/25	1	30.70	0	0.00	30.65	1	4,183	0.02%
2020/02/24	2	30.90	2	31.05	31.00	0	4,323	0.00%
2020/02/20	10	31.35	1	31.45	31.25	9	4,427	0.20%
2020/02/18	3	31.22	0	0.00	31.25	3	4,850	0.06%
2020/02/14	0	0.00	40	31.05	31.05	-40	5,331	-0.75%
2020/02/13	0	0.00	83	30.82	30.65	-83	5,861	-1.42%
2020/02/12	121	30.70	0	0.00	30.75	121	6,180	1.96%	大買/鉅額交易
2020/02/06	0	0.00	10	30.45	30.60	-10	7,685	-0.13%
2020/02/05	0.2	29.70	10	29.80	29.70	-9.8	7,674	-0.13%
2020/02/03	10	28.90	1	28.50	28.90	9	7,674	0.12%
2020/01/31	10	30.20	0	0.00	30.00	10	7,640	0.13%
2020/01/30	10	30.23	1	31.40	29.95	9	7,627	0.12%
2020/01/20	11	33.31	0	0.00	33.25	11	7,551	0.15%
2020/01/13	0	0.00	10	34.10	34.15	-10	7,759	-0.13%
2020/01/10	0	0.00	160	33.97	34.00	-160	7,806	-2.05%	大賣/鉅額交易
2020/01/09	11	34.23	7	34.16	34.25	4	7,821	0.05%
2020/01/08	14	32.51	2	32.83	32.60	12	7,834	0.15%
2020/01/07	164	33.27	0	0.00	32.70	164	7,993	2.05%	大買/鉅額交易
2020/01/06	2	33.50	29	33.49	33.40	-27	8,007	-0.34%
2020/01/03	2	34.20	15	34.33	34.20	-13	8,018	-0.16%
2019/12/31	20	34.40	0	0.00	34.25	20	8,043	0.25%
2019/12/26	0	0.00	1	34.85	34.40	-1	7,974	-0.01%
2019/12/25	0	0.00	1	34.70	34.75	-1	8,056	-0.01%
2019/12/24	1	35.15	1	34.70	34.60	0	8,197	0.00%
2019/12/23	1	35.20	7	35.34	35.20	-6	8,229	-0.07%
2019/12/20	0	0.00	6	35.27	35.20	-6	8,280	-0.07%
2019/12/17	7	36.33	2	36.33	36.25	5	8,288	0.06%
2019/12/13	2	36.00	10	35.30	35.30	-8	8,241	-0.10%
2019/12/12	5	35.80	2	35.65	35.85	3	8,124	0.04%
2019/12/11	0	0.00	2	35.48	35.45	-2	8,152	-0.02%
2019/12/10	2	35.28	2	35.20	35.15	0	8,208	0.00%
2019/12/09	1	35.15	2	35.35	35.15	-1	8,308	-0.01%
2019/12/06	4	34.93	0	0.00	34.85	4	8,344	0.05%
2019/12/04	0	0.00	5	35.00	35.05	-5	8,507	-0.06%
2019/12/03	3	34.03	0	0.00	34.20	3	8,557	0.04%
2019/12/02	0	0.00	6	33.72	34.00	-6	8,711	-0.07%
2019/11/29	4	34.40	2	34.55	34.25	2	8,695	0.02%
2019/11/28	10	35.53	5	35.65	35.20	5	8,632	0.06%
2019/11/27	6	35.51	1	35.45	35.45	5	8,629	0.06%
2019/11/26	5	35.85	1	35.80	35.80	4	8,686	0.05%
2019/11/25	0	0.00	3	35.75	35.65	-3	8,679	-0.03%
2019/11/22	20	35.20	0	0.00	35.15	20	8,752	0.23%
2019/11/21	4	35.96	1	35.85	36.00	3	8,769	0.03%
2019/11/20	3	36.60	0	0.00	36.95	3	8,683	0.03%
2019/11/19	1	36.85	5	37.07	37.10	-4	8,699	-0.05%
2019/11/18	1	36.20	2	36.73	36.75	-1	8,677	-0.01%
2019/11/15	20	36.91	1	37.35	36.25	19	8,639	0.22%
2019/11/14	4	36.70	0	0.00	36.70	4	8,431	0.05%
2019/11/13	4	38.10	8	38.14	37.80	-4	8,297	-0.05%
2019/11/12	8	37.78	4	37.58	38.00	4	8,142	0.05%
2019/11/11	17	35.84	19	35.86	35.95	-2	7,823	-0.03%
2019/11/08	7	35.67	20.7	35.16	35.80	-13.7	7,792	-0.18%
2019/11/07	7	33.04	13	32.40	33.40	-6	7,242	-0.08%
2019/11/06	1	30.50	1	30.70	30.40	0	6,951	0.00%
2019/11/05	6	30.81	0.3	30.45	30.50	5.7	7,313	0.08%
2019/11/04	0	0.00	4	30.66	30.80	-4	7,415	-0.05%
2019/11/01	8	30.55	10	30.30	30.55	-2	7,566	-0.03%
2019/10/31	3	30.32	2	30.48	30.20	1	7,695	0.01%
2019/10/30	3	30.67	3	30.78	30.65	0	7,713	0.00%
2019/10/29	4	30.46	4	30.59	30.30	0	7,851	0.00%
2019/10/25	3	31.32	2	31.20	31.20	1	8,022	0.01%
2019/10/24	2	31.33	3	31.52	31.70	-1	8,071	-0.01%
2019/10/23	7	31.43	14	31.28	31.45	-7	8,127	-0.09%
2019/10/22	4	30.93	1	30.80	30.75	3	8,168	0.04%
2019/10/21	6	31.18	0	0.00	31.00	6	8,206	0.07%
2019/10/18	5	31.52	3	31.57	31.75	2	8,207	0.02%
2019/10/17	5	31.38	6	31.13	31.45	-1	8,213	-0.01%
2019/10/16	7	30.84	5	30.78	30.80	2	8,214	0.02%
2019/10/15	8	30.71	1	31.20	30.65	7	8,252	0.08%
2019/10/14	1	32.15	2	32.50	31.90	-1	8,173	-0.01%
2019/10/09	3	32.25	0	0.00	32.30	3	8,148	0.04%
2019/10/07	1	32.25	1	32.40	32.40	0	8,202	0.00%
2019/10/04	0	0.00	1	32.40	32.30	-1	8,180	-0.01%
2019/10/03	4	32.55	1	32.70	32.45	3	8,173	0.04%
2019/10/02	2	32.60	1	32.70	32.95	1	8,198	0.01%
2019/10/01	8	32.79	8	32.33	32.95	0	8,163	0.00%
2019/09/27	2	32.18	18	31.74	31.55	-16	8,072	-0.20%
2019/09/26	3	33.55	12.7	33.49	33.45	-9.7	7,933	-0.12%
2019/09/25	4	33.20	5	33.25	33.20	-1	7,902	-0.01%
2019/09/24	2	33.30	5	33.08	33.20	-3	7,911	-0.04%
2019/09/23	1	33.45	0	0.00	33.45	1	7,902	0.01%
2019/09/20	0	0.00	6	33.13	33.40	-6	7,900	-0.08%
2019/09/19	2	32.85	1	32.90	33.10	1	7,870	0.01%
2019/09/18	18	33.29	2	33.28	33.30	16	7,826	0.20%
2019/09/17	4	33.30	0.8	32.65	32.80	3.2	7,767	0.04%
2019/09/16	2	33.60	7	33.45	33.40	-5	7,735	-0.06%
2019/09/12	2	33.60	0	0.00	34.00	2	7,669	0.03%
2019/09/11	0	0.00	3	32.88	33.45	-3	7,566	-0.04%
2019/09/10	6	32.29	2	32.60	32.50	4	7,436	0.05%
2019/09/09	7	33.19	2	33.23	32.65	5	7,367	0.07%
2019/09/06	2	32.98	6.7	32.81	32.90	-4.7	7,200	-0.07%
2019/09/05	9	32.47	5	32.57	32.50	4	7,044	0.06%
2019/09/04	10	31.99	10	31.75	32.15	0	6,853	0.00%
2019/09/03	1	31.15	2.2	31.33	31.20	-1.2	6,666	-0.02%
2019/09/02	1	31.15	2	31.23	31.20	-1	6,637	-0.02%
2019/08/30	1	31.00	8	30.65	30.80	-7	6,613	-0.11%
2019/08/29	8	30.63	13	30.62	30.70	-5	6,570	-0.08%
2019/08/28	2	30.35	2	30.38	30.10	0	6,521	0.00%
2019/08/27	2	30.80	3	30.77	30.70	-1	6,492	-0.02%
2019/08/26	6	30.31	7	30.11	30.25	-1	6,376	-0.02%
2019/08/23	3	30.22	1	30.30	30.00	2	6,289	0.03%
2019/08/22	4	30.58	4	30.60	30.55	0	6,232	0.00%
2019/08/21	5	30.60	3	30.53	30.55	2	6,268	0.03%
2019/08/20	7	30.72	7	30.69	30.60	0	6,373	0.00%
2019/08/19	6	30.15	7	30.03	30.15	-1	6,273	-0.02%
2019/08/16	2	29.78	2	29.73	29.60	0	6,315	0.00%
2019/08/15	16	29.34	15	29.08	29.40	1	6,208	0.02%
2019/08/14	12	29.70	11	29.99	29.10	1	6,132	0.02%
2019/08/13	20	30.26	73	30.15	29.60	-53	6,004	-0.88%
2019/08/12	19	30.39	9	30.93	31.50	10	5,745	0.17%
2019/08/08	3	28.62	20	28.67	28.95	-17	5,320	-0.32%
2019/08/07	13	27.92	25	28.18	27.70	-12	5,099	-0.24%
2019/08/06	15	28.03	4.7	28.27	28.25	10.3	4,788	0.22%
2019/08/05	1	28.45	3	28.45	28.45	-2	4,690	-0.04%
2019/08/02	5	27.98	0	0.00	27.80	5	4,576	0.11%
2019/08/01	2	28.70	2	28.65	28.80	0	4,498	0.00%
2019/07/31	2	28.85	3	28.80	28.65	-1	4,485	-0.02%
2019/07/30	8	28.29	14	28.79	28.20	-6	4,404	-0.14%
2019/07/29	3	28.72	15	28.62	28.65	-12	4,356	-0.28%
2019/07/26	4	28.18	5	28.13	28.20	-1	4,290	-0.02%
2019/07/25	2	27.73	5	27.84	28.05	-3	4,201	-0.07%
2019/07/24	3	27.50	1	27.25	27.55	2	4,103	0.05%
2019/07/23	1	27.00	6	26.90	26.95	-5	4,053	-0.12%
2019/07/22	1	26.65	4	26.46	26.65	-3	3,997	-0.08%
2019/07/19	63	26.29	0	0.00	26.05	63	3,961	1.59%
2019/07/18	2	25.90	2	26.00	26.10	0	3,956	0.00%
2019/07/17	7	26.02	5	26.19	25.90	2	3,955	0.05%
2019/07/16	1	25.80	1	26.05	25.70	0	3,920	0.00%
2019/07/15	1	25.10	0	0.00	25.25	1	3,895	0.03%
2019/07/12	3	25.35	0	0.00	25.30	3	3,958	0.08%
2019/07/01	1	24.25	1	24.45	24.50	0	5,257	0.00%
2019/06/24	0.2	24.20	0	0.00	24.25	0.2	5,501	0.00%
2019/05/28	0	0.00	1	22.35	22.80	-1	8,484	-0.01%
2019/05/27	2.2	22.86	1	22.30	22.35	1.2	8,381	0.01%
2019/05/23	2	23.83	1	23.50	23.40	1	8,245	0.01%
2019/05/22	1	24.65	2	24.48	24.55	-1	8,131	-0.01%
2019/05/20	3	24.43	3	24.43	24.20	0	8,099	0.00%
2019/05/17	2	25.70	0	0.00	24.90	2	8,034	0.02%
2019/05/16	1	26.20	1	26.15	26.10	0	7,976	0.00%
2019/05/15	0	0.00	1	26.40	26.40	-1	7,973	-0.01%
2019/05/14	2	25.58	14	25.23	26.00	-12	8,024	-0.15%
2019/05/13	2	25.30	2	25.28	25.20	0	7,985	0.00%
2019/05/10	0	0.00	2	26.30	25.95	-2	7,966	-0.03%
2019/05/09	1	26.25	2	26.25	25.95	-1	7,945	-0.01%
2019/05/08	3	26.55	1	26.70	26.45	2	7,903	0.03%
2019/05/07	2	26.75	2	26.60	26.95	0	7,867	0.00%
2019/05/06	10	26.47	0	0.00	26.20	10	7,826	0.13%
2019/04/29	1	26.30	0	0.00	26.70	1	7,722	0.01%
2019/04/24	14	27.24	4	26.85	26.85	10	7,630	0.13%
2019/04/23	1	26.95	0	0.00	27.35	1	7,597	0.01%
2019/04/19	0	0.00	1	27.45	27.55	-1	7,499	-0.01%
2019/04/18	2	27.25	2	26.70	26.70	0	7,487	0.00%
2019/04/16	1	27.60	0	0.00	27.60	1	7,380	0.01%
2019/04/12	14	27.59	3	27.55	27.45	11	7,359	0.15%
2019/04/11	6	29.19	10	28.77	28.30	-4	7,239	-0.06%
2019/04/10	7	28.79	5	28.84	29.20	2	7,017	0.03%
2019/04/09	5	28.30	9	28.73	29.05	-4	6,887	-0.06%
2019/04/08	4	28.11	17	28.06	27.90	-13	6,616	-0.20%
2019/04/03	0	0.00	3	27.30	27.20	-3	6,382	-0.05%
2019/04/02	0.6	26.60	0	0.00	26.70	0.6	6,251	0.01%
2019/03/29	4	26.31	0	0.00	26.20	4	6,052	0.07%
2019/03/28	7	26.23	0	0.00	26.10	7	6,048	0.12%
2019/03/26	11.5	27.21	10	27.50	26.60	1.5	6,024	0.02%
2019/03/25	12	26.92	9	27.01	26.95	3	5,894	0.05%
2019/03/22	0.5	26.75	13	27.10	26.95	-12.5	5,890	-0.21%
2019/03/21	3	26.93	28	27.14	26.95	-25	5,757	-0.43%
2019/03/20	0	0.00	23.7	26.25	26.45	-23.7	5,487	-0.43%
2019/03/19	0	0.00	4	25.30	25.20	-4	5,169	-0.08%
2019/03/18	50	24.38	0	0.00	24.50	50	4,987	1.00%
2019/03/14	2	23.98	0	0.00	23.90	2	4,976	0.04%
2019/03/13	0	0.00	1	24.15	24.10	-1	4,987	-0.02%
2019/03/08	1	24.65	0	0.00	24.60	1	5,016	0.02%
2019/03/07	0	0.00	2	26.10	26.70	-2	4,585	-0.04%
2019/03/06	2	25.85	1	26.20	25.90	1	4,513	0.02%
2019/03/05	3	26.48	1	26.50	25.95	2	4,473	0.04%
2019/03/04	0	0.00	2	26.00	26.15	-2	4,406	-0.05%
2019/02/18	0	0.00	11	25.64	25.75	-11	4,899	-0.22%
2019/02/13	2	26.10	1	25.65	25.70	1	5,207	0.02%
2019/02/11	0	0.00	15	24.73	25.05	-15	5,421	-0.28%
2019/01/28	2	25.50	0	0.00	25.50	2	5,683	0.04%
2019/01/25	0	0.00	10	25.68	25.50	-10	5,897	-0.17%
2019/01/15	0	0.00	3	24.50	24.55	-3	6,861	-0.04%
2019/01/14	0	0.00	1	24.50	24.30	-1	6,976	-0.01%
2019/01/11	1	24.30	0	0.00	24.40	1	7,153	0.01%
2019/01/10	1	24.00	27	24.15	24.05	-26	7,215	-0.36%
2019/01/04	0	0.00	1	25.35	25.20	-1	7,669	-0.01%
2018/12/28	0	0.00	1	25.85	26.10	-1	7,853	-0.01%
2018/12/27	2	25.38	0	0.00	25.50	2	7,899	0.03%
2018/12/26	5	25.10	0	0.00	25.10	5	8,017	0.06%
2018/12/25	0	0.00	2	25.65	25.55	-2	8,178	-0.02%
2018/12/24	0	0.00	2	25.90	25.95	-2	8,384	-0.02%
2018/12/22	20	25.65	0	0.00	25.70	20	8,510	0.24%
2018/12/17	12	26.80	0	0.00	26.30	12	9,002	0.13%
2018/12/14	7	27.09	0	0.00	27.05	7	8,877	0.08%
2018/12/13	7	27.93	0	0.00	27.80	7	8,790	0.08%
2018/12/12	2	28.48	7	28.53	28.30	-5	8,790	-0.06%
2018/12/11	1.1	27.84	0	0.00	27.75	1.1	8,667	0.01%
2018/12/10	2	27.45	0	0.00	27.50	2	8,747	0.02%
2018/12/07	12	27.53	0	0.00	27.30	12	8,732	0.14%
2018/12/06	2	26.98	0	0.00	27.60	2	8,638	0.02%
2018/12/04	0	0.00	20	27.88	28.20	-20	8,440	-0.24%
2018/12/03	3	28.30	11	28.32	28.05	-8	8,336	-0.10%
2018/11/30	0	0.00	6	26.95	27.30	-6	8,115	-0.07%
2018/11/29	30.7	26.90	0	0.00	26.70	30.7	8,013	0.38%
2018/11/27	0	0.00	40	26.36	26.85	-40	7,892	-0.51%
2018/11/26	5	25.70	0	0.00	25.80	5	7,782	0.06%
2018/11/23	30	25.79	0	0.00	25.70	30	7,765	0.39%
2018/11/22	1	26.30	0	0.00	26.20	1	7,691	0.01%
2018/11/20	1	27.20	1	26.70	26.55	0	7,541	0.00%
2018/11/19	0	0.00	24	26.20	26.75	-24	7,343	-0.33%
2018/11/16	37	26.15	3	25.95	26.20	34	7,267	0.47%
2018/11/12	0	0.00	11	26.72	26.80	-11	7,010	-0.16%
2018/11/08	1	26.35	5	25.91	25.80	-4	6,755	-0.06%
2018/11/07	0	0.00	2	25.50	25.40	-2	6,632	-0.03%
2018/11/05	0	0.00	1	25.10	25.10	-1	6,425	-0.02%
2018/11/02	3	24.42	3	24.58	24.60	0	6,305	0.00%
2018/11/01	1	23.45	1	23.45	23.45	0	6,071	0.00%
2018/10/31	1	20.50	0	0.00	21.35	1	5,914	0.02%
2018/10/30	1	20.15	0	0.00	20.20	1	5,841	0.02%
2018/10/29	1	23.50	0	0.00	22.35	1	5,637	0.02%
2018/10/26	0	0.00	3.4	23.54	23.35	-3.4	5,586	-0.06%
2018/10/17	0	0.00	1	23.45	23.50	-1	5,384	-0.02%
2018/10/16	0	0.00	23	22.94	22.85	-23	5,212	-0.44%
2018/10/15	15	23.75	2	23.88	23.60	13	5,116	0.25%
2018/10/12	0	0.00	6	23.29	23.50	-6	5,047	-0.12%
2018/10/11	5	22.20	3	21.97	22.50	2	4,911	0.04%
2018/10/09	0	0.00	4	23.53	23.60	-4	4,725	-0.08%
2018/10/08	2	23.30	2	23.23	23.25	0	4,622	0.00%
2018/10/05	0	0.00	50	22.80	22.60	-50	4,572	-1.09%
2018/10/03	0	0.00	2	24.25	24.25	-2	4,271	-0.05%
2018/10/02	0	0.00	2	24.00	23.65	-2	4,050	-0.05%
2018/10/01	0	0.00	7	23.79	23.80	-7	3,895	-0.18%
2018/09/28	5	23.25	2	23.68	23.65	3	3,853	0.08%
2018/09/27	6	23.41	2	23.50	23.50	4	3,837	0.10%
2018/09/26	27	23.89	3	23.97	23.45	24	3,783	0.63%
2018/09/25	16	23.92	19	23.86	23.90	-3	3,659	-0.08%
2018/09/21	2	23.18	13	23.32	23.40	-11	3,469	-0.32%
2018/09/20	1	23.20	7	23.00	22.85	-6	3,252	-0.18%
2018/09/19	2	22.73	2	22.80	22.85	0	3,122	0.00%
2018/09/18	1	22.10	11	22.56	22.60	-10	3,030	-0.33%
2018/09/17	1	21.85	1	21.85	21.90	0	2,783	0.00%
2018/09/13	1	20.00	0	0.00	20.05	1	3,146	0.03%
2018/09/06	0	0.00	10	21.70	21.60	-10	3,284	-0.30%
2018/09/05	5	20.95	0	0.00	21.15	5	3,148	0.16%
2018/08/31	1	21.00	0	0.00	21.05	1	3,319	0.03%
2018/08/15	1	21.85	0	0.00	21.40	1	4,052	0.02%
2018/08/14	1	21.95	0	0.00	21.85	1	4,217	0.02%
2018/08/10	0	0.00	15	22.80	22.60	-15	4,250	-0.35%
2018/08/06	0	0.00	10	23.00	23.00	-10	4,307	-0.23%
2018/08/02	0	0.00	1	22.45	22.15	-1	4,343	-0.02%
2018/08/01	0	0.00	1	22.40	22.35	-1	4,552	-0.02%
2018/07/24	0	0.00	5	22.20	22.30	-5	4,953	-0.10%
2018/07/23	5	22.30	0	0.00	22.10	5	4,981	0.10%
2018/07/20	17	22.86	0	0.00	22.45	17	5,025	0.34%
2018/07/18	0	0.00	1	22.50	22.40	-1	5,194	-0.02%
2018/07/17	5	22.30	6	22.53	22.40	-1	5,236	-0.02%
2018/07/16	6	22.27	5	22.55	22.40	1	5,306	0.02%
2018/07/13	5	22.35	0	0.00	22.35	5	5,420	0.09%
2018/07/10	0	0.00	1	21.70	21.75	-1	5,486	-0.02%
2018/07/09	1	21.65	0	0.00	21.65	1	5,525	0.02%
2018/07/06	0	0.00	20	21.10	21.30	-20	5,541	-0.36%
2018/07/05	2	21.40	0	0.00	21.30	2	5,561	0.04%
2018/06/27	9	23.90	0	0.00	23.30	9	5,630	0.16%
2018/06/26	1	23.60	0	0.00	23.55	1	5,699	0.02%
2018/06/25	1	23.90	0	0.00	23.55	1	5,702	0.02%
2018/06/22	0	0.00	2	24.80	24.80	-2	5,558	-0.04%
2018/06/15	1	23.15	3	23.00	23.20	-2	5,359	-0.04%
2018/06/14	0	0.00	3	22.65	22.60	-3	5,320	-0.06%
2018/06/13	0	0.00	2	23.30	22.95	-2	5,431	-0.04%
2018/06/12	2	23.25	20	23.10	23.00	-18	5,734	-0.31%
2018/06/11	5	23.00	2	23.03	22.95	3	5,675	0.05%
2018/06/08	0	0.00	1	22.80	22.85	-1	5,676	-0.02%
2018/06/07	0	0.00	3	22.90	22.75	-3	5,763	-0.05%
2018/06/06	6	22.46	0	0.00	22.65	6	5,743	0.10%
2018/06/05	3	22.50	3	22.50	22.20	0	5,765	0.00%
2018/05/31	1	21.90	0	0.00	22.00	1	5,661	0.02%
2018/05/29	2	22.13	0	0.00	22.20	2	5,563	0.04%
2018/05/25	0	0.00	2	21.95	21.70	-2	5,514	-0.04%
2018/05/24	0	0.00	1	21.70	21.70	-1	5,436	-0.02%
2018/05/22	9	22.03	0	0.00	21.60	9	5,416	0.17%
2018/05/21	0	0.00	8	21.87	21.95	-8	5,258	-0.15%
2018/05/17	6	20.83	3	20.80	20.75	3	5,240	0.06%
2018/05/16	3	21.13	0	0.00	21.00	3	5,247	0.06%
2018/05/14	0	0.00	27	21.46	21.40	-27	5,442	-0.50%
2018/05/11	1	21.90	0	0.00	21.75	1	5,436	0.02%
2018/05/10	1	22.20	0	0.00	22.30	1	5,382	0.02%
2018/05/09	3	22.17	7	22.19	22.25	-4	5,354	-0.07%
2018/05/08	33	21.95	2	21.63	22.05	31	5,160	0.60%
2018/05/03	0	0.00	1	20.80	21.00	-1	5,045	-0.02%
2018/04/30	5	20.50	0	0.00	20.65	5	5,084	0.10%
2018/04/26	1	20.70	3	20.70	20.30	-2	5,077	-0.04%
2018/04/25	1	19.80	0	0.00	20.55	1	5,055	0.02%
2018/04/24	1	20.95	5	21.00	20.95	-4	4,979	-0.08%
2018/04/20	1	22.05	0	0.00	22.05	1	5,095	0.02%
2018/04/19	0	0.00	25	22.30	22.30	-25	5,031	-0.50%
2018/04/17	0	0.00	1	22.70	22.70	-1	4,968	-0.02%
2018/04/16	0	0.00	1	22.85	22.85	-1	5,011	-0.02%
2018/04/09	0	0.00	8	23.75	23.55	-8	5,137	-0.16%
2018/04/03	2	23.85	1	23.70	23.85	1	5,145	0.02%
2018/04/02	5	24.20	5	23.80	23.85	0	5,155	0.00%
2018/03/31	0	0.00	1	24.05	24.05	-1	5,160	-0.02%
2018/03/30	0	0.00	12	23.68	23.85	-12	5,157	-0.23%
2018/03/29	17	23.06	15	23.05	23.05	2	5,105	0.04%
2018/03/28	2	23.65	0	0.00	23.30	2	4,980	0.04%
2018/03/27	13	23.50	0	0.00	23.50	13	4,916	0.26%
2018/03/22	0	0.00	1	24.65	24.35	-1	4,761	-0.02%
2018/03/21	2	24.78	0	0.00	24.65	2	4,805	0.04%
2018/03/20	0	0.00	1	24.95	24.85	-1	5,135	-0.02%
2018/03/19	9	25.18	2	25.05	25.05	7	5,212	0.13%
2018/03/16	3	25.93	1	25.90	25.70	2	5,125	0.04%
2018/03/15	5	25.92	0	0.00	25.80	5	4,877	0.10%
2018/03/13	15	26.40	1	26.40	26.20	14	5,199	0.27%
2018/03/09	17	26.14	5	25.75	26.05	12	5,250	0.23%
2018/03/07	8	25.35	0	0.00	25.15	8	5,552	0.14%
2018/03/06	0	0.00	5	25.15	25.20	-5	6,144	-0.08%
2018/02/21	0	0.00	4	24.18	24.35	-4	6,604	-0.06%
2018/02/12	7	23.69	0	0.00	23.50	7	6,677	0.10%
2018/02/08	3	24.57	0	0.00	24.30	3	6,911	0.04%
2018/02/07	6	24.69	0	0.00	24.50	6	7,146	0.08%
2018/02/05	0	0.00	12	26.00	26.15	-12	7,178	-0.17%
2018/02/02	3	26.47	0	0.00	26.60	3	7,402	0.04%
2018/01/31	1	26.70	5	26.70	26.65	-4	7,576	-0.05%
2018/01/30	6	27.15	2	27.15	26.90	4	7,702	0.05%
2018/01/26	2	26.50	0	0.00	26.55	2	8,327	0.02%
2018/01/25	10	27.10	0	0.00	26.85	10	8,491	0.12%
2018/01/23	1	26.85	5	26.80	26.85	-4	8,528	-0.05%
2018/01/19	0	0.00	2	27.05	26.90	-2	8,949	-0.02%
2018/01/17	5	27.05	1	27.05	27.05	4	9,505	0.04%
2018/01/16	2	27.15	6	27.12	27.30	-4	9,568	-0.04%
2018/01/12	0	0.00	2	26.35	26.25	-2	9,622	-0.02%
2018/01/11	0	0.00	3	26.17	26.10	-3	9,681	-0.03%
2018/01/10	7	26.31	3	26.12	26.05	4	9,769	0.04%
2018/01/09	1	26.70	9	26.77	26.75	-8	9,912	-0.08%
2018/01/08	0	0.00	1	27.00	26.85	-1	10,189	-0.01%
2018/01/04	1	27.10	6	27.07	27.05	-5	10,909	-0.05%
2018/01/03	10	26.75	5	26.66	26.65	5	11,278	0.04%