今國光 (6209)-華南永昌-基隆券商分點個股進出

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
32.35
漲跌
▲1.15
漲幅
+3.69%
成交量
5,340張
產業
上市光電類股
230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

今國光 (6209)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	4	32.44	4	32.19	32.35	0	3,986	0.00%
2024/06/12	1	30.75	0	0.00	31.05	1	3,871	0.03%
2024/06/07	15	31.80	0	0.00	31.30	15	3,797	0.39%
2024/06/06	0	0.00	1	31.40	31.25	-1	3,759	-0.03%
2024/06/05	1	32.75	1	32.50	31.85	0	3,711	0.00%
2024/06/03	6	32.53	0	0.00	32.65	6	3,544	0.17%
2024/05/31	39	33.21	11	33.64	33.00	28	3,456	0.81%
2024/05/30	57	34.33	42	34.90	33.35	15	3,276	0.46%
2024/05/29	1	32.15	28	33.49	34.70	-27	2,564	-1.05%
2024/05/28	2	31.50	3	31.37	31.55	-1	2,286	-0.04%
2024/05/27	15	31.80	9	32.08	31.70	6	2,205	0.27%
2024/05/24	23	31.95	28	31.94	32.00	-5	2,060	-0.24%
2024/05/23	105	32.33	81	32.40	31.80	24	1,859	1.29%	大買/
2024/05/22	16	30.99	11	32.15	32.15	5	1,206	0.41%
2024/05/21	10	29.25	14	29.23	29.25	-4	820	-0.49%
2024/05/20	6	26.37	0	0.00	26.60	6	600	1.00%
2024/05/17	2	26.40	1	26.30	26.30	1	567	0.18%
2024/05/15	0	0.00	1	25.30	25.25	-1	547	-0.18%
2024/05/07	1	24.90	0	0.00	24.90	1	537	0.19%
2024/05/06	0	0.00	1	25.10	24.95	-1	536	-0.19%
2024/05/03	0	0.00	1	24.95	24.90	-1	534	-0.19%
2024/04/19	2	24.95	0	0.00	24.60	2	561	0.36%
2024/04/17	0	0.00	1	25.40	25.20	-1	557	-0.18%
2024/04/16	3	25.00	0	0.00	24.95	3	559	0.54%
2024/04/15	5	26.20	0	0.00	26.15	5	557	0.90%
2024/04/11	1	26.05	2	26.10	26.05	-1	549	-0.18%
2024/04/09	0	0.00	1	26.20	26.10	-1	544	-0.18%
2024/04/02	1	26.20	0	0.00	26.10	1	540	0.19%
2024/04/01	0	0.00	2	26.48	26.50	-2	542	-0.37%
2024/03/29	2	25.85	0	0.00	25.90	2	539	0.37%
2024/03/27	1	26.15	0	0.00	26.15	1	537	0.19%
2024/03/26	0	0.00	2	26.68	26.30	-2	537	-0.37%
2024/03/25	2	26.60	12	26.70	26.20	-10	501	-1.99%
2024/03/22	1	25.60	0	0.00	25.70	1	483	0.21%
2024/03/21	2	26.48	2.1	26.00	25.90	-0.1	491	-0.02%
2024/03/20	8.1	26.85	3	26.95	26.85	5.1	483	1.05%
2024/03/18	0	0.00	1	24.35	24.50	-1	662	-0.15%
2024/03/15	0	0.00	1	24.30	24.30	-1	684	-0.15%
2024/03/12	1	25.40	0	0.00	25.20	1	675	0.15%
2024/03/08	1	25.20	0	0.00	24.90	1	674	0.15%
2024/03/07	10	25.60	0	0.00	25.50	10	666	1.50%
2024/03/01	1	26.35	0	0.00	26.30	1	649	0.15%
2024/02/15	2	26.40	0	0.00	26.35	2	687	0.29%
2024/02/01	0	0.00	6	26.06	26.10	-6	689	-0.87%
2024/01/24	0	0.00	1	26.60	26.60	-1	692	-0.14%
2024/01/22	1	26.30	7	26.30	25.70	-6	678	-0.88%
2024/01/19	0	0.00	3	26.30	26.20	-3	671	-0.45%
2024/01/18	0	0.00	1	26.10	26.10	-1	671	-0.15%
2024/01/17	1	25.55	0	0.00	25.60	1	668	0.15%
2024/01/16	0	0.00	2	26.05	26.00	-2	663	-0.30%
2024/01/12	1	26.15	1	25.95	25.95	0	664	0.00%
2024/01/11	2	26.15	5	26.13	26.10	-3	664	-0.45%
2024/01/03	0	0.00	1	27.00	27.00	-1	658	-0.15%
2023/12/29	1	27.55	0	0.00	27.60	1	648	0.15%
2023/12/28	3	27.90	0	0.00	27.40	3	644	0.47%
2023/12/27	0	0.00	2	27.90	27.65	-2	637	-0.31%
2023/12/26	0	0.00	10	28.00	28.00	-10	631	-1.58%
2023/12/21	0	0.00	1	28.00	27.90	-1	619	-0.16%
2023/12/20	0	0.00	1	28.15	28.20	-1	613	-0.16%
2023/12/18	2	28.53	0	0.00	28.20	2	608	0.33%
2023/12/15	8	28.71	0	0.00	29.00	8	599	1.33%
2023/12/14	13	29.69	6	28.92	28.95	7	578	1.21%
2023/12/13	1	28.05	5	29.10	28.50	-4	411	-0.97%
2023/12/12	1	27.10	1	26.95	27.10	0	353	0.00%
2023/12/07	2	27.00	0	0.00	26.60	2	340	0.59%
2023/12/06	10	26.73	0	0.00	26.65	10	345	2.90%
2023/12/01	4	26.95	0	0.00	27.05	4	467	0.86%
2023/11/30	8	26.85	0	0.00	26.95	8	503	1.59%
2023/11/23	1	27.60	1	27.20	27.20	0	533	0.00%
2023/11/20	0	27.00	1	26.75	27.05	-1	533	-0.19%
2023/11/17	3	26.98	11	26.75	26.80	-8	525	-1.52%
2023/11/16	1	25.60	0	0.00	25.75	1	500	0.20%
2023/11/03	10	26.15	0	0.00	26.15	10	529	1.89%
2023/10/18	1	26.50	0	0.00	26.40	1	581	0.17%
2023/09/25	3	27.73	0	0.00	27.95	3	688	0.44%
2023/09/22	1	27.30	0	0.00	27.45	1	690	0.14%
2023/09/20	2	28.10	0	0.00	27.90	2	689	0.29%
2023/09/15	1	28.60	0	0.00	28.75	1	701	0.14%
2023/09/14	1	29.00	0	0.00	29.00	1	695	0.14%
2023/09/12	2	29.05	10	29.11	28.95	-8	706	-1.13%
2023/09/07	13	30.39	2	30.20	29.95	11	715	1.54%
2023/09/05	0	0.00	1	30.40	30.70	-1	619	-0.16%
2023/09/04	0	0.00	4	30.00	29.80	-4	597	-0.67%
2023/08/18	4	28.25	0	0.00	28.25	4	742	0.54%
2023/07/06	1	29.50	1	30.10	29.55	0	1,956	0.00%
2023/07/05	1	29.55	1	29.35	29.35	0	2,044	0.00%
2023/06/30	0	0.00	30	28.80	28.90	-30	2,099	-1.43%
2023/06/19	0	0.00	6	29.67	29.55	-6	2,106	-0.28%
2023/06/16	1	29.50	0	0.00	29.45	1	2,101	0.05%
2023/06/09	5	30.40	0	0.00	30.15	5	2,053	0.24%
2023/06/08	0	0.00	3	30.25	30.15	-3	2,046	-0.15%
2023/06/07	1	31.05	0	0.00	30.90	1	2,039	0.05%
2023/06/05	1	32.10	1	32.15	32.10	0	2,039	0.00%
2023/06/02	0	0.00	1	31.45	31.35	-1	2,018	-0.05%
2023/06/01	2	31.40	3	30.83	31.55	-1	2,029	-0.05%
2023/05/31	0	0.00	4	30.79	30.75	-4	1,990	-0.20%
2023/05/30	0	0.00	3	30.95	30.95	-3	1,981	-0.15%
2023/05/29	1	30.95	0	0.00	30.70	1	1,969	0.05%
2023/05/17	1	30.80	2	30.65	30.40	-1	1,923	-0.05%
2023/05/10	0	0.00	2	29.35	29.20	-2	1,865	-0.11%
2023/05/08	1	30.50	0	0.00	30.25	1	1,830	0.05%
2023/05/05	1	30.75	0	0.00	30.75	1	1,817	0.06%
2023/05/04	9	32.05	10	32.30	31.85	-1	1,782	-0.06%
2023/04/28	4	31.68	2	32.08	31.55	2	1,603	0.12%
2023/04/26	2	30.90	0	0.00	31.45	2	1,524	0.13%
2023/04/25	3	31.48	3	30.97	31.00	0	1,503	0.00%
2023/04/20	1	33.05	1	32.30	32.50	0	1,338	0.00%
2023/04/19	1	33.80	5	33.55	33.35	-4	1,296	-0.31%
2023/04/18	3	35.07	2	35.15	33.50	1	1,246	0.08%
2023/04/17	0	0.00	2	33.40	33.00	-2	1,114	-0.18%
2023/04/14	15	33.91	18	33.71	33.45	-3	1,056	-0.28%
2023/04/13	8	32.92	1	33.10	33.05	7	920	0.76%
2023/04/12	0	0.00	16	32.03	31.55	-16	803	-1.99%
2023/04/11	18	32.92	13	32.41	31.60	5	736	0.68%
2023/04/10	1	31.75	10	31.52	31.75	-9	565	-1.59%
2023/04/07	0	0.00	1	28.75	28.90	-1	457	-0.22%
2023/03/31	0	26.75	0	0.00	26.75	0	386	0.00%
2023/03/30	0	0.00	3	26.45	26.60	-3	386	-0.78%
2023/03/28	0	27.98	7.1	26.47	26.35	-7.1	397	-1.79%
2023/03/27	6	27.39	0	0.00	27.15	6	394	1.52%
2023/03/24	0	0.00	4	27.10	27.10	-4	387	-1.03%
2023/03/15	1	26.20	1	25.80	25.80	0	372	0.00%
2023/03/09	3	27.03	1	26.90	26.90	2	378	0.53%
2023/03/08	1	27.00	1	26.90	26.90	0	356	0.00%
2023/03/07	2	27.25	1	27.05	27.05	1	352	0.28%
2023/03/06	1	26.40	2	26.58	26.90	-1	333	-0.30%
2023/03/03	2	26.08	1	25.95	25.95	1	307	0.33%
2023/03/01	0	26.00	0	0.00	25.55	0	308	0.00%
2023/02/23	0	26.30	0	0.00	26.00	0	320	0.00%
2023/02/17	0	0.00	1	26.05	25.90	-1	415	-0.24%
2023/02/02	0	0.00	1	26.10	26.20	-1	436	-0.23%
2023/02/01	0	0.00	1	25.70	25.70	-1	433	-0.23%
2023/01/17	3	24.33	2	24.38	24.50	1	430	0.23%
2023/01/13	0	0.00	1	24.55	24.25	-1	438	-0.23%
2023/01/12	1	24.80	0	0.00	24.65	1	438	0.23%
2023/01/11	0	0.00	20	24.75	24.95	-20	438	-4.56%
2023/01/04	0	0.00	0.3	24.80	24.90	-0.3	471	-0.06%
2022/12/30	1	24.40	0	0.00	24.40	1	471	0.21%
2022/12/26	20	25.50	0	0.00	25.45	20	476	4.20%
2022/12/19	0	0.00	1	25.70	25.85	-1	502	-0.20%
2022/12/15	1	26.60	0	0.00	26.55	1	504	0.20%
2022/12/14	1	26.50	1	26.45	26.45	0	505	0.00%
2022/12/09	0	0.00	2	26.65	26.50	-2	501	-0.40%
2022/11/30	1	27.15	0	0.00	27.30	1	497	0.20%
2022/11/28	5	26.55	0	0.00	26.70	5	495	1.01%
2022/11/21	2	27.00	0	0.00	26.85	2	518	0.39%
2022/11/18	14	28.15	13	28.41	27.90	1	506	0.20%
2022/11/17	7	27.66	1	27.80	27.50	6	451	1.33%
2022/11/16	0	0.00	1	26.50	26.25	-1	401	-0.25%
2022/11/15	0	0.00	7	25.99	26.00	-7	395	-1.77%
2022/11/14	0	0.00	1	25.35	25.75	-1	390	-0.26%
2022/11/11	1	25.20	1	25.35	25.15	0	387	0.00%
2022/11/10	3	25.37	0	0.00	25.00	3	383	0.78%
2022/11/03	1	23.70	1	24.10	24.10	0	397	0.00%
2022/10/14	0	0.00	1	22.55	22.95	-1	426	-0.23%
2022/10/13	1	21.55	1	23.05	21.55	0	423	0.00%
2022/10/12	5	23.55	0	0.00	23.80	5	419	1.19%
2022/10/11	2	24.25	0	0.00	24.30	2	427	0.47%
2022/10/04	1	25.35	0	0.00	25.60	1	524	0.19%
2022/09/29	0	0.00	1	24.70	25.00	-1	538	-0.19%
2022/09/21	1	27.20	0	0.00	27.15	1	533	0.19%
2022/09/20	0	0.00	1	27.60	27.60	-1	532	-0.19%
2022/09/19	1	27.60	0	0.00	27.55	1	534	0.19%
2022/09/05	0	0.00	3	28.82	28.60	-3	596	-0.50%
2022/09/02	0	0.00	0	29.40	29.40	0	604	0.00%
2022/09/01	3	29.85	0	0.00	29.70	3	622	0.48%
2022/08/30	1	29.90	1	29.50	29.50	0	603	0.00%
2022/08/24	0	0.00	1	29.30	29.10	-1	664	-0.15%
2022/08/23	0	0.00	2	29.40	29.35	-2	664	-0.30%
2022/08/17	1	30.25	0	0.00	30.20	1	669	0.15%
2022/08/15	1	30.20	0	0.00	30.20	1	667	0.15%
2022/08/11	0	0.00	3	29.80	30.15	-3	708	-0.42%
2022/08/10	3	30.20	0	0.00	29.90	3	716	0.42%
2022/08/09	2	28.95	0	0.00	28.95	2	699	0.29%
2022/08/04	0	0.00	0	28.70	28.00	0	706	0.00%
2022/08/03	0	0.00	2	29.35	28.65	-2	704	-0.28%
2022/08/02	1	30.05	1.1	30.63	29.75	-0.1	701	-0.01%
2022/08/01	2	30.45	0	0.00	30.45	2	700	0.29%
2022/07/28	0	30.90	0	0.00	30.95	0	696	0.00%
2022/07/27	0	30.59	3	30.53	30.80	-3	692	-0.43%
2022/07/26	1	30.15	0	29.95	30.15	1	689	0.15%
2022/07/25	3	30.82	3	31.02	30.70	0	686	0.00%
2022/07/21	1	30.40	1	30.35	30.35	0	679	0.00%
2022/07/19	1	30.30	2	30.48	30.05	-1	675	-0.15%
2022/07/18	2	30.45	0	30.10	30.00	2	669	0.30%
2022/07/15	5	30.98	4	30.86	30.60	1	655	0.16%
2022/07/14	1	28.93	2	29.75	29.75	-1	599	-0.16%
2022/07/11	3	28.07	1	27.90	28.00	2	570	0.35%
2022/07/08	2	28.23	1	27.90	28.10	1	578	0.17%
2022/07/06	0	0.00	3	26.92	26.15	-3	558	-0.54%
2022/07/05	4	27.20	1	26.50	26.90	3	562	0.53%
2022/06/29	0	0.00	5	28.60	28.70	-5	578	-0.86%
2022/06/28	1	28.80	0	0.00	28.95	1	581	0.17%
2022/06/14	1	31.60	1	31.55	31.55	0	520	0.00%
2022/06/13	5	31.70	6	32.23	31.75	-1	519	-0.19%
2022/06/10	1	32.05	2	32.08	32.05	-1	508	-0.20%
2022/06/07	0	0.00	1	31.40	31.55	-1	480	-0.21%
2022/06/06	2	31.88	1	32.10	31.70	1	479	0.21%
2022/05/30	0	0.00	1	30.25	30.30	-1	443	-0.23%
2022/05/26	0	0.00	3	30.25	29.95	-3	444	-0.67%
2022/05/24	0	0.00	1	30.30	29.55	-1	469	-0.21%
2022/05/20	0	0.00	2	29.93	30.00	-2	477	-0.42%
2022/05/19	2	30.23	3	30.45	30.25	-1	483	-0.21%
2022/05/17	0	0.00	1	28.20	28.40	-1	435	-0.23%
2022/05/10	3	26.70	0	0.00	27.60	3	445	0.67%
2022/05/04	0	0.00	4	28.90	29.05	-4	475	-0.84%
2022/04/28	0	0.00	2	28.60	28.50	-2	517	-0.39%
2022/04/22	1	30.50	0	0.00	30.40	1	529	0.19%
2022/04/19	0	0.00	1	31.00	30.65	-1	583	-0.17%
2022/04/14	0	31.88	5	31.90	31.80	-5	650	-0.77%
2022/04/11	0	0.00	4	31.23	31.00	-4	890	-0.45%
2022/04/08	1	31.40	0	0.00	31.85	1	958	0.10%
2022/03/16	1	28.30	0	0.00	28.35	1	1,483	0.07%
2022/03/14	5	29.30	0	0.00	29.10	5	2,112	0.24%
2022/03/01	0	0.00	1	30.50	31.05	-1	2,422	-0.04%
2022/02/24	1	30.00	0	0.00	29.95	1	2,552	0.04%
2022/02/23	1	31.35	0	0.00	31.50	1	2,748	0.04%
2022/02/22	2	31.25	1	31.15	31.25	1	2,958	0.03%
2022/02/18	0	0.00	1	32.30	32.30	-1	3,616	-0.03%
2022/02/15	0	0.00	1	32.90	32.40	-1	3,826	-0.03%
2022/02/11	1	32.80	0	0.00	32.80	1	3,835	0.03%
2022/02/10	1	33.00	0	0.00	33.10	1	3,838	0.03%
2022/02/09	2	33.00	0	0.00	33.40	2	3,841	0.05%
2022/01/25	3	32.00	0	0.00	31.95	3	3,866	0.08%
2022/01/21	5	32.40	0	0.00	32.40	5	3,873	0.13%
2022/01/20	2	32.93	0	0.00	33.00	2	3,865	0.05%
2022/01/18	4	33.74	0	0.00	33.70	4	3,897	0.10%
2022/01/17	5	33.45	0	0.00	33.75	5	3,894	0.13%
2022/01/14	1	32.80	6	33.18	33.10	-5	3,892	-0.13%
2022/01/13	2	33.60	1	33.65	33.90	1	3,879	0.03%
2022/01/12	6	33.99	0	0.00	33.80	6	3,868	0.16%
2022/01/10	0	0.00	1	34.55	35.00	-1	3,832	-0.03%
2022/01/07	1	35.60	0	0.00	35.10	1	3,823	0.03%
2022/01/06	5	36.60	0	0.00	36.20	5	3,783	0.13%
2022/01/05	8	37.54	21	37.63	37.30	-13	3,744	-0.35%
2022/01/04	13	37.05	12	37.44	37.40	1	3,598	0.03%
2022/01/03	1	37.20	1	37.50	36.70	0	3,542	0.00%
2021/12/29	0	0.00	2	36.38	36.40	-2	3,464	-0.06%
2021/12/27	0	0.00	3	36.90	36.35	-3	3,457	-0.09%
2021/12/24	2	35.98	0	0.00	36.10	2	3,433	0.06%
2021/12/23	2	36.60	0	0.00	36.15	2	3,424	0.06%
2021/12/22	2	36.65	3	36.35	36.20	-1	3,402	-0.03%
2021/12/21	6	35.96	2	35.85	35.85	4	3,380	0.12%
2021/12/20	3	35.50	0	0.00	35.45	3	3,350	0.09%
2021/12/17	3	36.22	2	36.53	36.20	1	3,319	0.03%
2021/12/16	7	36.77	17.1	37.13	37.30	-10.1	3,255	-0.31%
2021/12/15	1	35.90	1	35.80	35.80	0	3,153	0.00%
2021/12/14	1	37.00	2	35.55	35.55	-1	3,135	-0.03%
2021/12/13	4	36.65	3	37.03	36.90	1	3,100	0.03%
2021/12/10	26	36.66	29	37.17	36.35	-3	3,044	-0.10%
2021/12/09	16	37.75	13	37.28	37.00	3	2,996	0.10%
2021/12/08	4	35.33	6.1	37.30	37.65	-2.1	2,656	-0.08%
2021/12/06	4	34.10	0	0.00	34.10	4	2,350	0.17%
2021/12/03	2	33.95	4	34.13	34.80	-2	2,329	-0.09%
2021/12/02	5	32.68	0	0.00	32.55	5	2,254	0.22%
2021/12/01	2	33.20	0	0.00	33.80	2	2,240	0.09%
2021/11/30	1	33.40	2	33.88	33.80	-1	2,225	-0.04%
2021/11/29	1	31.75	1	32.60	33.10	0	2,213	0.00%
2021/11/26	2	33.80	20	33.77	33.40	-18	2,250	-0.80%
2021/11/25	10	35.64	1	35.75	34.85	9	2,214	0.41%
2021/11/24	4	34.55	1	34.95	34.55	3	2,151	0.14%
2021/11/23	24	36.01	12	36.09	35.30	12	2,103	0.57%
2021/11/22	15	37.55	41	37.97	37.30	-26	2,069	-1.26%
2021/11/19	66	36.93	55	36.67	37.20	11	1,886	0.58%
2021/11/18	34	37.17	49	36.89	35.60	-15	1,675	-0.90%
2021/11/17	41	37.27	14	37.21	37.30	27	1,388	1.94%
2021/11/16	2	38.15	4	38.15	38.15	-2	1,004	-0.20%
2021/11/15	7	33.81	10	34.60	34.70	-3	931	-0.32%
2021/11/12	0	0.00	7	31.61	31.55	-7	872	-0.80%
2021/11/09	0	0.00	4	29.60	29.80	-4	818	-0.49%
2021/11/05	3	30.00	0	0.00	29.80	3	826	0.36%
2021/11/04	0	0.00	3	30.25	30.25	-3	833	-0.36%
2021/11/03	2	29.40	3	29.60	29.85	-1	826	-0.12%
2021/11/01	0	0.00	2	30.30	30.20	-2	802	-0.25%
2021/10/29	2	29.55	0	0.00	29.50	2	785	0.25%
2021/10/28	0	0.00	2	29.73	29.20	-2	776	-0.26%
2021/10/26	2	29.85	0	0.00	29.10	2	788	0.25%
2021/10/22	2	28.35	2	28.43	28.50	0	783	0.00%
2021/10/21	1	28.70	0	0.00	28.10	1	799	0.13%
2021/10/15	0	0.00	1	27.50	27.75	-1	889	-0.11%
2021/10/08	4	27.50	1	27.25	27.15	3	983	0.30%
2021/10/07	1	26.65	0	0.00	27.05	1	995	0.10%
2021/10/04	1	26.00	0	0.00	25.95	1	1,095	0.09%
2021/10/01	1	27.00	0	0.00	26.90	1	1,096	0.09%
2021/09/30	0	0.00	1	27.60	27.95	-1	1,101	-0.09%
2021/09/29	1	27.20	0	0.00	27.40	1	1,132	0.09%
2021/09/27	1	28.40	1	28.45	28.20	0	1,213	0.00%
2021/09/15	2	28.20	2	28.43	28.90	0	1,876	0.00%
2021/09/13	1	28.80	0	0.00	28.85	1	1,895	0.05%
2021/09/09	2	29.05	0	0.00	29.05	2	1,910	0.10%
2021/09/08	1	29.35	0	0.00	28.70	1	1,917	0.05%
2021/09/01	2	32.70	5	32.82	31.25	-3	1,921	-0.16%
2021/08/30	1	30.80	0	0.00	31.00	1	1,859	0.05%
2021/08/26	14	31.15	11	32.02	31.25	3	1,858	0.16%
2021/08/25	0	0.00	2	31.73	32.65	-2	1,826	-0.11%
2021/08/24	2	30.30	0	0.00	29.70	2	1,827	0.11%
2021/08/19	0	0.00	3	29.80	29.60	-3	1,859	-0.16%
2021/08/18	2	29.00	0	0.00	29.60	2	1,870	0.11%
2021/08/17	1	29.00	0	0.00	28.50	1	1,890	0.05%
2021/08/13	0	0.00	7	30.60	30.30	-7	1,893	-0.37%
2021/08/12	4	31.03	0	0.00	31.00	4	1,895	0.21%
2021/08/10	3	32.20	0	0.00	31.75	3	1,917	0.16%
2021/08/04	1	33.85	0	0.00	33.80	1	2,023	0.05%
2021/08/02	1	33.60	1	33.80	33.60	0	2,081	0.00%
2021/07/30	1	34.55	0	0.00	33.90	1	2,115	0.05%
2021/07/27	2	34.05	0	0.00	33.50	2	2,149	0.09%
2021/07/23	9	33.87	1	34.55	33.80	8	2,191	0.37%
2021/07/22	12	33.84	0	0.00	33.55	12	2,207	0.54%
2021/07/19	2	36.10	8	36.43	36.05	-6	2,291	-0.26%
2021/07/16	1	37.45	1	37.20	37.20	0	2,375	0.00%
2021/07/15	0	0.00	1	36.70	36.80	-1	2,400	-0.04%
2021/07/13	9	37.69	2	37.55	36.10	7	2,549	0.27%
2021/07/12	7	36.10	0	0.00	36.45	7	2,581	0.27%
2021/07/07	1	36.40	1	35.75	35.75	0	3,857	0.00%
2021/07/06	1	36.70	0	0.00	36.40	1	3,942	0.03%
2021/07/05	0	0.00	2	37.18	37.30	-2	4,027	-0.05%
2021/07/02	6	36.68	15	36.00	36.40	-9	4,232	-0.21%
2021/07/01	5	36.28	5	37.30	35.80	0	4,260	0.00%
2021/06/30	5	37.91	4	37.96	37.55	1	4,263	0.02%
2021/06/29	37	37.60	2	37.28	37.60	35	4,200	0.83%
2021/06/28	23	38.09	2	37.50	38.30	21	4,250	0.49%
2021/06/25	2	35.48	4	36.44	36.35	-2	4,279	-0.05%
2021/06/24	0	0.00	3	34.62	34.80	-3	4,211	-0.07%
2021/06/22	1	33.35	0	0.00	33.25	1	4,217	0.02%
2021/06/10	0	0.00	2	34.05	33.95	-2	4,938	-0.04%
2021/06/07	2	33.00	0	0.00	33.05	2	5,238	0.04%
2021/06/01	3	34.97	13	34.83	34.40	-10	5,525	-0.18%
2021/05/26	5	32.85	0	0.00	32.60	5	5,551	0.09%
2021/05/25	5	33.00	2	32.70	32.60	3	5,574	0.05%
2021/05/21	0	0.00	7	31.22	31.60	-7	5,639	-0.12%
2021/05/19	1	30.00	0	0.00	30.80	1	5,890	0.02%
2021/05/17	0	0.00	1	27.85	27.80	-1	5,993	-0.02%
2021/05/14	1	32.00	1	30.85	30.85	0	5,969	0.00%
2021/05/12	0	0.00	1	30.60	31.20	-1	6,067	-0.02%
2021/05/11	1	33.00	0	0.00	33.25	1	6,039	0.02%
2021/05/10	0	0.00	1	35.70	35.70	-1	6,029	-0.02%
2021/05/07	2	36.25	2	36.85	36.60	0	6,153	0.00%
2021/05/06	0	0.00	1	35.00	35.15	-1	6,139	-0.02%
2021/05/05	1	35.30	3	35.78	35.10	-2	6,136	-0.03%
2021/05/04	1	35.15	0	0.00	35.25	1	6,142	0.02%
2021/05/03	11	37.85	0	0.00	36.75	11	6,109	0.18%
2021/04/29	4	39.58	1	39.85	39.10	3	6,096	0.05%
2021/04/28	1	40.15	1	39.90	39.85	0	6,095	0.00%
2021/04/27	3	39.33	1	39.50	39.30	2	6,129	0.03%
2021/04/26	4	39.94	5	39.84	40.10	-1	6,117	-0.02%
2021/04/23	2	38.63	2	38.88	38.70	0	6,062	0.00%
2021/04/22	6	39.30	3	38.65	38.20	3	6,065	0.05%
2021/04/21	2	40.53	0	0.00	40.25	2	5,984	0.03%
2021/04/20	5	41.10	5	40.70	41.10	0	5,976	0.00%
2021/04/19	2	40.75	5	41.96	40.65	-3	5,999	-0.05%
2021/04/16	7	42.29	10	42.23	42.20	-3	5,933	-0.05%
2021/04/15	35	44.72	34	44.45	42.00	1	6,032	0.02%
2021/04/14	10	42.05	18	42.62	43.65	-8	5,505	-0.15%
2021/04/13	8	41.28	6	41.47	39.70	2	5,184	0.04%
2021/04/12	3	40.87	3	40.53	40.30	0	5,551	0.00%
2021/04/09	13	40.46	14	40.31	40.75	-1	5,810	-0.02%
2021/04/08	20	41.09	8	40.89	40.40	12	5,732	0.21%
2021/04/07	1	39.70	1	39.45	39.45	0	5,568	0.00%
2021/04/06	10	38.80	1	38.80	38.70	9	5,809	0.15%
2021/04/01	5	39.74	10	39.84	39.45	-5	5,898	-0.08%
2021/03/31	5	39.47	2	39.45	39.40	3	5,826	0.05%
2021/03/30	14	39.29	20	38.92	39.40	-6	5,707	-0.11%
2021/03/29	2	37.75	3	38.02	37.90	-1	5,497	-0.02%
2021/03/25	0	0.00	2	36.80	36.50	-2	5,454	-0.04%
2021/03/24	0	0.00	2	36.60	36.55	-2	5,448	-0.04%
2021/03/23	0	0.00	2	37.48	37.10	-2	5,431	-0.04%
2021/03/22	1	37.40	2	37.50	37.25	-1	5,397	-0.02%
2021/03/19	8	37.44	7	37.34	37.30	1	5,390	0.02%
2021/03/18	17	38.01	14	38.01	37.70	3	5,376	0.06%
2021/03/17	8	37.74	9	38.12	37.75	-1	5,340	-0.02%
2021/03/16	25	40.40	16	39.94	38.50	9	5,287	0.17%
2021/03/15	5	39.21	3	39.05	39.30	2	4,837	0.04%
2021/03/12	1	36.90	0	0.00	37.25	1	4,614	0.02%
2021/03/11	7	37.41	1	36.90	36.90	6	4,619	0.13%
2021/03/10	3	37.03	0	0.00	37.25	3	4,611	0.07%
2021/03/09	2	36.95	2	36.50	36.50	0	4,595	0.00%
2021/03/08	2	35.83	3	35.50	36.00	-1	4,615	-0.02%
2021/03/05	0	0.00	2	36.43	36.20	-2	4,614	-0.04%
2021/03/02	0	0.00	3	36.10	35.75	-3	4,939	-0.06%
2021/02/25	3	36.78	2	36.08	36.15	1	5,153	0.02%
2021/02/24	0	0.00	2	36.83	36.60	-2	5,146	-0.04%
2021/02/23	17	37.43	15	37.80	37.35	2	5,116	0.04%
2021/02/22	16	38.64	7	38.75	38.65	9	5,079	0.18%
2021/02/19	2	37.35	3	37.13	37.20	-1	4,925	-0.02%
2021/02/18	1	36.20	0	0.00	36.60	1	4,852	0.02%
2021/02/17	0	0.00	1	35.60	35.40	-1	4,755	-0.02%
2021/02/04	14	34.55	14	34.63	34.40	0	4,708	0.00%
2021/02/03	2	35.20	3	34.78	34.70	-1	4,693	-0.02%
2021/02/02	0	0.00	1	34.10	34.40	-1	4,583	-0.02%
2021/02/01	9	33.29	7	33.45	33.80	2	4,577	0.04%
2021/01/29	3	35.43	10	35.27	34.65	-7	4,543	-0.15%
2021/01/28	2	34.15	3	34.03	33.70	-1	4,404	-0.02%
2021/01/26	1	33.00	0	0.00	33.00	1	4,373	0.02%
2021/01/25	0	0.00	5	33.60	33.50	-5	4,358	-0.11%
2021/01/21	8	33.45	0	0.00	32.65	8	4,334	0.18%
2021/01/20	1	33.20	1	33.65	33.15	0	4,314	0.00%
2021/01/18	6	35.03	6	35.27	35.30	0	4,238	0.00%
2021/01/13	3	36.10	0	0.00	35.85	3	4,140	0.07%
2021/01/12	1	35.90	1	36.70	36.15	0	4,095	0.00%
2021/01/11	11	38.03	6	37.75	38.00	5	4,024	0.12%
2021/01/08	9	38.50	16	38.13	37.95	-7	3,977	-0.18%
2021/01/07	0	0.00	2	37.50	37.75	-2	3,761	-0.05%
2021/01/06	18	38.11	17	39.91	38.05	1	3,688	0.03%
2021/01/05	4	40.21	5	39.57	40.55	-1	3,468	-0.03%
2021/01/04	3	38.18	7	37.74	39.10	-4	2,957	-0.14%
2020/12/30	6	36.39	44	36.33	36.20	-38	2,582	-1.47%
2020/12/29	25	37.10	18	37.38	35.95	7	2,510	0.28%
2020/12/28	9	35.57	3	35.63	36.35	6	2,204	0.27%
2020/12/24	1	34.30	1	34.55	34.10	0	2,044	0.00%
2020/12/23	0	34.20	2	33.98	34.10	-2	2,041	-0.10%
2020/12/22	1	34.35	0	0.00	32.85	1	2,059	0.05%
2020/12/21	2	34.20	0	0.00	34.05	2	2,113	0.09%
2020/12/18	1	35.20	1	34.60	34.60	0	2,110	0.00%
2020/12/15	1	34.15	0	0.00	34.15	1	2,245	0.04%
2020/12/14	1	36.00	1	35.45	35.45	0	2,351	0.00%
2020/12/11	3	34.77	1	35.55	34.50	2	2,363	0.08%
2020/12/10	0	0.00	3	35.78	35.20	-3	2,381	-0.13%
2020/12/08	1	35.40	0	0.00	35.30	1	2,368	0.04%
2020/12/04	3	36.05	5	36.11	36.00	-2	2,366	-0.08%
2020/12/02	3	37.08	1	35.45	37.60	2	2,425	0.08%
2020/12/01	0	0.00	5	35.27	35.45	-5	2,307	-0.22%
2020/11/30	10	35.84	10	36.72	35.60	0	2,346	0.00%
2020/11/27	2	37.15	7	37.50	37.60	-5	2,313	-0.22%
2020/11/26	36	36.72	34	36.35	37.55	2	2,167	0.09%
2020/11/25	7	35.94	8	36.60	36.40	-1	2,089	-0.05%
2020/11/24	1	34.10	1	33.85	33.80	0	1,863	0.00%
2020/11/23	7	33.40	1	33.80	33.80	6	1,849	0.32%
2020/11/18	1	32.45	1	33.10	32.60	0	1,843	0.00%
2020/10/26	1	33.50	0	0.00	33.50	1	3,878	0.03%
2020/10/15	0	0.00	40	34.95	34.55	-40	4,070	-0.98%
2020/10/12	0	0.00	3	35.03	34.40	-3	4,221	-0.07%
2020/10/08	1	35.15	2	35.18	35.15	-1	4,250	-0.02%
2020/10/06	0	0.00	2	34.70	34.35	-2	4,291	-0.05%
2020/09/28	6	33.58	1	33.80	33.60	5	4,577	0.11%
2020/09/25	22	33.05	22	33.96	33.20	0	4,653	0.00%
2020/09/24	2	34.28	0	0.00	33.80	2	4,633	0.04%
2020/09/23	1	36.30	0	0.00	36.00	1	4,616	0.02%
2020/09/22	3	36.47	0	0.00	36.10	3	4,736	0.06%
2020/09/21	0	0.00	6	37.38	37.55	-6	4,707	-0.13%
2020/09/18	1	38.00	2	37.63	37.20	-1	4,689	-0.02%
2020/09/17	0	0.00	4	37.53	37.50	-4	4,660	-0.09%
2020/09/15	0	0.00	1	35.65	36.05	-1	4,888	-0.02%
2020/09/11	8	34.69	12	34.35	34.30	-4	5,147	-0.08%
2020/09/10	1	35.00	0	0.00	35.00	1	5,138	0.02%
2020/09/09	0	0.00	1	34.20	35.50	-1	5,143	-0.02%
2020/09/08	18	36.11	12	36.22	35.20	6	5,122	0.12%
2020/09/07	0	0.00	2	37.90	37.20	-2	5,041	-0.04%
2020/09/04	1	36.20	0	0.00	36.65	1	4,970	0.02%
2020/09/03	1	36.80	1	38.40	37.30	0	4,943	0.00%
2020/09/02	1	37.10	2	37.33	37.60	-1	4,883	-0.02%
2020/08/31	1	36.40	1	37.30	36.40	0	4,789	0.00%
2020/08/24	0	0.00	41	34.10	34.40	-41	4,700	-0.87%
2020/08/19	5	36.32	0	0.00	36.35	5	4,547	0.11%
2020/08/18	3	38.33	2	38.05	38.05	1	4,476	0.02%
2020/08/17	2	38.30	2	38.50	39.00	0	4,409	0.00%
2020/08/14	0	0.00	1	37.50	37.45	-1	4,317	-0.02%
2020/08/13	0	0.00	0.3	36.60	36.75	-0.3	4,279	-0.01%
2020/08/11	1	37.90	0	0.00	37.65	1	4,210	0.02%
2020/08/10	1	37.45	20	38.00	37.15	-19	4,157	-0.46%
2020/08/07	7	38.61	5	39.08	38.65	2	4,091	0.05%
2020/08/06	4	39.84	8	40.21	40.55	-4	3,944	-0.10%
2020/08/05	21	37.91	22	37.96	38.20	-1	3,684	-0.03%
2020/08/04	22	38.56	12	38.22	38.10	10	3,580	0.28%
2020/08/03	6	37.94	33	37.17	38.40	-27	3,112	-0.87%
2020/07/31	0	0.00	7	34.21	34.95	-7	2,872	-0.24%
2020/07/30	5	34.37	11	34.30	34.40	-6	2,763	-0.22%
2020/07/29	8.3	32.48	3	32.10	32.35	5.3	2,569	0.21%
2020/07/24	0	0.00	4	30.80	30.85	-4	2,489	-0.16%
2020/07/23	7	31.77	5	31.42	31.30	2	2,480	0.08%
2020/07/22	1	31.65	0	0.00	31.75	1	2,470	0.04%
2020/07/21	6	31.68	1	31.45	31.45	5	2,420	0.21%
2020/07/17	3	33.10	6	31.73	31.90	-3	2,373	-0.13%
2020/07/16	7	32.77	5	32.08	32.40	2	2,338	0.09%
2020/07/14	1	31.75	0	0.00	31.40	1	2,196	0.05%
2020/07/13	27	31.63	31	31.80	31.70	-4	2,182	-0.18%
2020/07/10	8	31.93	26	32.02	31.60	-18	2,150	-0.84%
2020/07/09	3	34.80	2	35.03	34.35	1	2,059	0.05%
2020/07/08	3	33.60	11	34.02	35.70	-8	2,002	-0.40%
2020/07/07	2	33.20	10	33.56	33.35	-8	1,904	-0.42%
2020/07/06	11	33.95	15	34.00	34.35	-4	1,866	-0.21%
2020/07/03	4	32.78	5	31.84	32.10	-1	1,785	-0.06%
2020/07/02	2	32.88	9	32.64	32.50	-7	1,758	-0.40%
2020/07/01	17	33.64	15	32.82	32.80	2	1,697	0.12%
2020/06/30	2	31.30	15	31.37	31.35	-13	1,557	-0.83%
2020/06/29	7	30.46	3	31.17	30.85	4	1,535	0.26%
2020/06/24	0	0.00	7	31.19	30.25	-7	1,500	-0.47%
2020/06/23	42	31.96	33	32.55	32.10	9	1,455	0.62%
2020/06/22	35	32.79	26	32.93	32.80	9	1,350	0.67%
2020/06/19	48	32.01	52	31.72	32.20	-4	1,067	-0.37%
2020/06/18	0	0.00	1	29.30	29.30	-1	764	-0.13%
2020/06/17	1	26.65	2	26.65	26.65	-1	754	-0.13%
2020/06/16	2	22.70	9	24.25	24.25	-7	760	-0.92%
2020/06/11	10	22.80	10	23.50	22.85	0	758	0.00%
2020/06/09	2	23.65	30	23.40	23.00	-28	770	-3.63%
2020/06/08	0	0.00	1	23.25	23.55	-1	784	-0.13%
2020/06/04	1	23.10	0	0.00	22.85	1	787	0.13%
2020/06/03	31	23.15	0	0.00	23.00	31	776	3.99%
2020/05/28	2	22.80	2	22.20	22.20	0	797	0.00%
2020/05/27	1	22.80	1	22.60	22.60	0	794	0.00%
2020/05/12	2	23.55	2	23.10	23.10	0	777	0.00%
2020/05/11	0	0.00	1	23.30	23.35	-1	779	-0.13%
2020/05/04	2	22.43	3	22.30	22.75	-1	758	-0.13%
2020/04/30	2	22.20	0	0.00	23.10	2	759	0.26%
2020/04/23	0	0.00	1	21.45	20.90	-1	766	-0.13%
2020/04/22	1	20.90	2	20.75	20.90	-1	770	-0.13%
2020/04/21	0	0.00	1	21.00	20.90	-1	787	-0.13%
2020/04/16	3	21.90	1	21.00	21.90	2	798	0.25%
2020/04/15	2	21.30	2	20.95	20.95	0	800	0.00%
2020/04/14	2	20.58	3	20.85	21.00	-1	815	-0.12%
2020/04/13	0	0.00	1	20.10	20.05	-1	818	-0.12%
2020/04/09	3	19.90	0	0.00	19.90	3	873	0.34%
2020/04/08	1	19.20	0	0.00	19.50	1	892	0.11%
2020/04/07	0	0.00	2	18.48	18.55	-2	964	-0.21%
2020/04/06	1	17.80	0	0.00	17.80	1	995	0.10%
2020/04/01	0	0.00	3	17.35	17.50	-3	1,064	-0.28%
2020/03/30	2	17.15	0	0.00	17.40	2	1,173	0.17%
2020/03/27	1	17.50	1	17.60	17.60	0	1,189	0.00%
2020/03/26	2	17.30	2	17.60	17.60	0	1,242	0.00%
2020/03/25	3	17.80	2	17.73	17.80	1	1,262	0.08%
2020/03/24	0	0.00	1	16.50	16.45	-1	1,336	-0.07%
2020/03/23	0	0.00	1	15.60	15.45	-1	1,494	-0.07%
2020/03/20	1	15.20	17	14.41	15.20	-16	1,507	-1.06%
2020/03/19	0	0.00	1	13.85	13.85	-1	1,499	-0.07%
2020/03/18	0	0.00	1	15.60	15.35	-1	1,485	-0.07%
2020/03/17	0	0.00	1	16.50	15.75	-1	1,484	-0.07%
2020/03/16	3	18.47	4	17.88	17.20	-1	1,466	-0.07%
2020/03/13	0	0.00	2	18.55	18.70	-2	1,446	-0.14%
2020/03/10	20	23.00	0	0.00	23.30	20	1,397	1.43%
2020/03/09	0	0.00	7	23.40	23.60	-7	1,379	-0.51%
2020/03/04	0	0.00	1	24.20	24.45	-1	1,377	-0.07%
2020/03/03	1	25.30	1	24.70	24.70	0	1,377	0.00%
2020/03/02	1	23.75	0	0.00	24.15	1	1,347	0.07%
2020/02/27	0	0.00	2	25.00	24.15	-2	1,344	-0.15%
2020/02/20	2	26.00	0	0.00	25.95	2	1,366	0.15%
2020/02/19	2	26.15	0	0.00	26.10	2	1,363	0.15%
2020/02/13	1	26.50	0	0.00	26.00	1	1,355	0.07%
2020/02/12	1	26.15	2	26.05	26.15	-1	1,355	-0.07%
2020/02/06	0	0.00	5	25.80	25.95	-5	1,358	-0.37%
2020/02/05	0	0.00	2	25.55	25.55	-2	1,355	-0.15%
2020/02/04	1	24.80	0	0.00	25.65	1	1,352	0.07%
2020/02/03	6	24.36	1	23.80	24.20	5	1,344	0.37%
2020/01/31	11	26.19	0	0.00	26.10	11	1,334	0.82%
2020/01/30	1	26.20	0	0.00	26.10	1	1,328	0.08%
2020/01/17	1	29.00	0	0.00	28.95	1	1,302	0.08%
2020/01/16	7	29.30	0	0.00	29.25	7	1,304	0.54%
2020/01/15	3	30.15	0	0.00	29.40	3	1,303	0.23%
2020/01/14	2	29.50	0	0.00	29.50	2	1,281	0.16%
2020/01/13	0	0.00	2	29.20	29.05	-2	1,268	-0.16%
2020/01/10	0	0.00	1	29.10	28.65	-1	1,254	-0.08%
2020/01/09	2	28.63	0	0.00	28.55	2	1,243	0.16%
2020/01/08	2	28.33	0	0.00	28.50	2	1,236	0.16%
2020/01/07	0	0.00	3	29.35	29.20	-3	1,212	-0.25%
2020/01/06	5	30.70	0	0.00	30.10	5	1,195	0.42%
2020/01/03	2	31.10	3	31.45	31.05	-1	1,171	-0.09%
2020/01/02	22	31.44	10	31.81	31.65	12	1,129	1.06%
2019/12/31	10	31.73	2	32.20	31.55	8	1,097	0.73%
2019/12/30	9	31.37	5	31.40	31.45	4	1,014	0.39%
2019/12/27	5	32.37	3	31.37	31.00	2	975	0.21%
2019/12/26	2	31.80	2	31.70	31.70	0	904	0.00%
2019/12/25	0	0.00	11	31.58	31.40	-11	828	-1.33%
2019/12/24	0	0.00	1	31.25	31.25	-1	804	-0.12%
2019/12/23	7	31.37	9	31.26	31.30	-2	785	-0.25%
2019/12/20	0	0.00	1	30.90	31.20	-1	728	-0.14%
2019/12/19	11	30.87	0	0.00	31.20	11	703	1.56%
2019/12/18	4	30.31	4	30.51	30.65	0	619	0.00%
2019/12/17	5	29.32	2	29.10	29.10	3	451	0.66%
2019/12/16	0	0.00	2	28.65	28.75	-2	432	-0.46%
2019/12/12	2	28.50	2	28.20	28.20	0	424	0.00%
2019/12/10	0	0.00	1	28.25	28.10	-1	419	-0.24%
2019/11/29	1	28.25	0	0.00	28.00	1	516	0.19%
2019/11/28	0	0.00	2	28.78	28.50	-2	542	-0.37%
2019/11/27	1	28.45	0	0.00	28.40	1	704	0.14%
2019/11/26	1	28.70	1	28.40	28.40	0	705	0.00%
2019/11/22	4	29.15	2	28.95	28.85	2	697	0.29%
2019/11/21	0	0.00	2	28.10	28.70	-2	676	-0.30%
2019/11/20	0	0.00	5	28.05	28.15	-5	671	-0.74%
2019/11/19	0	0.00	6	28.08	28.05	-6	671	-0.89%
2019/11/15	1	28.00	1	28.45	28.00	0	699	0.00%
2019/11/07	1	28.30	0	0.00	28.40	1	718	0.14%
2019/11/05	0	0.00	1	29.40	29.25	-1	718	-0.14%
2019/10/30	0	0.00	1	29.60	29.65	-1	746	-0.13%
2019/10/23	0	0.00	1	29.45	29.50	-1	796	-0.13%
2019/10/21	0	0.00	10	29.36	29.30	-10	819	-1.22%
2019/10/18	1	29.30	1	29.10	29.10	0	831	0.00%
2019/10/14	6	28.35	0	0.00	28.30	6	955	0.63%
2019/10/01	2	28.80	0	0.00	28.80	2	1,270	0.16%
2019/09/20	0	0.00	6	29.35	29.30	-6	1,299	-0.46%
2019/09/10	3	29.30	0	0.00	29.30	3	1,317	0.23%
2019/09/09	0	0.00	5	29.50	29.50	-5	1,323	-0.38%
2019/09/06	5	30.10	0	0.00	30.15	5	1,316	0.38%
2019/09/05	0	0.00	8	30.45	30.50	-8	1,322	-0.60%
2019/09/04	12	30.29	6	30.17	30.25	6	1,294	0.46%
2019/09/03	1	30.35	1	29.85	29.85	0	1,277	0.00%
2019/09/02	29	30.03	29	29.86	30.30	0	1,250	0.00%
2019/08/30	8	30.59	1	31.30	30.15	7	1,214	0.58%
2019/08/23	0	0.00	1	28.95	28.95	-1	1,084	-0.09%
2019/08/21	0	0.00	1	29.20	29.40	-1	1,086	-0.09%
2019/08/20	1	30.35	0	0.00	29.40	1	1,085	0.09%
2019/08/19	6	28.55	0	0.00	29.75	6	1,062	0.56%
2019/08/12	5	28.00	0	0.00	27.95	5	1,059	0.47%
2019/08/07	1	28.35	2	28.13	27.90	-1	1,056	-0.09%
2019/08/05	1	28.20	0	0.00	27.85	1	1,073	0.09%
2019/08/02	5	29.05	0	0.00	28.95	5	1,070	0.47%
2019/08/01	2	29.80	0	0.00	30.00	2	1,079	0.19%
2019/07/24	0	0.00	1	31.10	31.00	-1	1,071	-0.09%
2019/07/23	2	32.13	1	31.40	31.40	1	1,076	0.09%
2019/07/22	2	32.03	2	32.10	32.10	0	1,070	0.00%
2019/07/18	19	31.67	29	31.98	31.85	-10	1,057	-0.95%
2019/07/17	23	32.82	11	32.72	32.00	12	1,046	1.15%
2019/07/16	2	32.20	1	32.25	31.80	1	964	0.10%
2019/07/15	0	0.00	1	32.00	32.45	-1	970	-0.10%
2019/07/12	21	32.36	18	32.72	32.30	3	970	0.31%
2019/07/11	8	32.42	3	32.45	32.25	5	937	0.53%
2019/07/05	0	0.00	2	30.33	30.45	-2	773	-0.26%
2019/07/03	2	30.15	2	29.55	29.55	0	802	0.00%
2019/07/02	0	0.00	1	29.60	29.75	-1	824	-0.12%
2019/07/01	1	29.45	4	29.41	29.45	-3	830	-0.36%
2019/06/27	7	29.14	5	29.10	29.05	2	986	0.20%
2019/06/26	0	0.00	1	28.60	28.60	-1	995	-0.10%
2019/06/25	4	28.70	0	0.00	28.40	4	1,012	0.40%
2019/06/24	1	29.25	0	0.00	29.30	1	1,034	0.10%
2019/06/21	2	29.70	0	0.00	29.45	2	1,062	0.19%
2019/06/20	1	29.50	3	29.78	29.95	-2	1,077	-0.19%
2019/06/19	0	0.00	2	29.50	29.40	-2	1,165	-0.17%
2019/06/13	1	29.50	2	29.75	29.65	-1	1,716	-0.06%
2019/06/12	0	0.00	5	29.52	29.15	-5	1,804	-0.28%
2019/06/11	3	29.32	2	29.15	29.15	1	1,884	0.05%
2019/06/04	5	29.20	0	0.00	29.15	5	1,975	0.25%
2019/05/31	1	29.15	1	29.10	29.10	0	1,988	0.00%
2019/05/30	0	0.00	10	28.70	28.75	-10	2,037	-0.49%
2019/05/15	2	28.70	2	29.20	29.20	0	2,806	0.00%
2019/05/14	10	26.75	6	26.97	28.80	4	2,838	0.14%
2019/05/13	0	0.00	5	28.10	27.90	-5	2,837	-0.18%
2019/05/10	0	0.00	1	29.15	29.00	-1	2,828	-0.04%
2019/05/08	0	0.00	1	30.05	30.45	-1	2,807	-0.04%
2019/05/03	1	31.05	1	31.45	31.50	0	2,815	0.00%
2019/05/02	5	30.40	0	0.00	30.40	5	2,785	0.18%
2019/04/30	0	0.00	1	29.65	30.20	-1	2,799	-0.04%
2019/04/29	3	29.73	0	0.00	29.30	3	2,836	0.11%
2019/04/26	5	30.55	1	30.45	30.45	4	2,911	0.14%
2019/04/25	0	0.00	2	31.10	31.20	-2	2,952	-0.07%
2019/04/24	2	31.10	0	0.00	31.00	2	2,960	0.07%
2019/04/23	11	31.53	5	31.27	31.20	6	2,972	0.20%
2019/04/22	0	0.00	2	32.00	31.85	-2	2,970	-0.07%
2019/04/19	5	32.25	4	31.75	31.70	1	3,009	0.03%
2019/04/18	6	33.08	4	32.36	32.00	2	3,053	0.07%
2019/04/17	1	32.75	1	32.80	32.95	0	3,046	0.00%
2019/04/16	5	32.40	0	0.00	32.35	5	3,033	0.16%
2019/04/15	9	32.58	0	0.00	32.55	9	3,025	0.30%
2019/04/12	7	33.56	8	32.99	32.80	-1	3,020	-0.03%
2019/04/11	8	33.79	8	33.61	33.25	0	3,006	0.00%
2019/04/10	4	33.30	5	33.51	33.50	-1	2,981	-0.03%
2019/04/09	5	33.67	4	33.30	33.30	1	2,962	0.03%
2019/04/08	3	34.17	0	0.00	33.60	3	2,941	0.10%
2019/04/03	0	0.00	2	33.90	34.00	-2	2,913	-0.07%
2019/04/02	1	34.15	0	0.00	34.10	1	2,903	0.03%
2019/04/01	1	35.30	5	35.60	34.30	-4	2,861	-0.14%
2019/03/29	3	34.12	2	34.20	34.20	1	2,738	0.04%
2019/03/28	0	34.50	0	0.00	33.85	0	2,733	0.00%
2019/03/27	2	33.35	4	33.90	34.30	-2	2,729	-0.07%
2019/03/26	6	33.83	5	33.76	33.70	1	2,707	0.04%
2019/03/25	9	33.32	9	33.49	33.30	0	2,692	0.00%
2019/03/22	5	36.08	2	35.70	34.20	3	2,683	0.11%
2019/03/21	21	35.78	21	35.48	35.65	0	2,600	0.00%
2019/03/20	20	35.56	22	35.65	35.15	-2	2,535	-0.08%
2019/03/19	17	35.48	10	36.80	35.40	7	2,440	0.29%
2019/03/18	9	33.77	12	33.78	33.80	-3	2,138	-0.14%
2019/03/15	15	34.12	16	33.55	33.50	-1	2,126	-0.05%
2019/03/14	17	33.96	10	33.74	33.75	7	2,063	0.34%
2019/03/13	3	32.33	11	32.86	33.20	-8	2,158	-0.37%
2019/03/12	3	32.43	2	32.25	32.25	1	2,139	0.05%
2019/03/08	3	31.75	0	0.00	31.60	3	2,184	0.14%
2019/03/06	0	0.00	6	33.45	33.35	-6	2,211	-0.27%
2019/03/05	13	34.50	9	34.00	33.70	4	2,221	0.18%
2019/03/04	2	33.95	2	34.10	34.10	0	2,201	0.00%
2019/02/25	0	0.00	6	34.50	34.00	-6	2,466	-0.24%
2019/02/22	3	33.93	0	0.00	33.55	3	2,490	0.12%
2019/02/21	16	34.22	12	33.58	33.85	4	2,473	0.16%
2019/02/20	12	33.24	35	34.15	33.25	-23	2,333	-0.99%
2019/02/19	20	33.56	13	33.82	34.00	7	2,259	0.31%
2019/02/18	3	32.20	11	32.00	32.10	-8	2,053	-0.39%
2019/02/14	6	31.53	0	0.00	31.25	6	1,988	0.30%
2019/02/12	0	0.00	4	30.30	30.70	-4	1,941	-0.21%
2019/02/11	0	0.00	1	29.95	30.20	-1	1,945	-0.05%
2019/01/30	0	0.00	1	29.70	29.70	-1	1,964	-0.05%
2019/01/29	1	29.85	0	0.00	29.70	1	2,007	0.05%
2019/01/28	0	0.00	1	30.00	30.20	-1	2,010	-0.05%
2019/01/25	0	0.00	1	30.25	30.25	-1	2,026	-0.05%
2019/01/21	0	0.00	1.2	31.10	31.10	-1.2	2,063	-0.06%
2019/01/18	2	30.93	2	31.23	30.90	0	2,042	0.00%
2019/01/15	1	29.80	0	0.00	29.80	1	2,005	0.05%
2019/01/14	1	29.80	0	0.00	29.30	1	2,020	0.05%
2019/01/11	2	29.80	0	0.00	29.30	2	2,020	0.10%
2019/01/10	10	29.20	15	29.81	29.90	-5	1,984	-0.25%
2019/01/09	0	0.00	3	28.45	28.55	-3	1,938	-0.15%
2019/01/02	2	28.50	2	27.75	27.75	0	2,038	0.00%
2018/12/27	1	27.40	1	27.45	27.45	0	2,067	0.00%
2018/12/26	1	27.90	0	0.00	26.85	1	2,071	0.05%
2018/12/25	3	27.77	0	0.00	27.60	3	2,070	0.14%
2018/12/22	0	0.00	10	28.05	27.95	-10	2,074	-0.48%
2018/12/18	1	29.50	1	28.85	28.85	0	2,089	0.00%
2018/12/17	1	29.50	0	0.00	29.45	1	2,084	0.05%
2018/12/14	2	29.40	4	29.45	29.50	-2	2,075	-0.10%
2018/12/13	1	30.15	1	29.35	29.35	0	2,067	0.00%
2018/12/12	2	29.58	1	29.55	29.55	1	2,048	0.05%
2018/12/11	0	0.00	1	29.15	28.95	-1	2,025	-0.05%
2018/12/10	2	29.03	1	28.90	29.05	1	2,026	0.05%
2018/12/07	1	29.45	12	29.63	29.30	-11	2,002	-0.55%
2018/12/06	13	31.23	2	31.75	28.95	11	1,970	0.56%
2018/12/04	0	0.00	1	30.20	30.35	-1	1,827	-0.05%
2018/12/03	3	30.37	4	30.01	30.00	-1	1,816	-0.06%
2018/11/30	0	0.00	1	29.40	29.40	-1	1,760	-0.06%
2018/11/29	1	29.80	2	30.08	29.05	-1	1,747	-0.06%
2018/11/27	0	0.00	4	29.50	29.50	-4	1,696	-0.24%
2018/11/26	2	28.98	24	28.89	29.05	-22	1,683	-1.31%
2018/11/23	3	29.72	7	29.67	28.75	-4	1,652	-0.24%
2018/11/22	36	31.11	7	31.05	30.70	29	1,560	1.86%
2018/11/21	1	28.30	0	0.00	28.50	1	1,328	0.08%
2018/11/20	0	0.00	3	26.62	26.65	-3	1,266	-0.24%
2018/11/19	1	26.35	0	0.00	26.55	1	1,255	0.08%
2018/11/16	0	0.00	1	25.50	25.45	-1	1,224	-0.08%
2018/11/15	0	0.00	1	25.00	25.15	-1	1,197	-0.08%
2018/11/13	1	23.85	1	24.20	24.50	0	1,194	0.00%
2018/11/07	0	0.00	1	24.10	24.70	-1	1,236	-0.08%
2018/11/06	3	25.20	3	23.40	23.40	0	1,259	0.00%
2018/11/02	4	24.25	2	24.05	24.05	2	1,238	0.16%
2018/11/01	2	23.80	2	24.00	24.00	0	1,265	0.00%
2018/10/31	2	22.70	3	22.65	22.80	-1	1,259	-0.08%
2018/10/30	1	21.80	0	0.00	21.50	1	1,249	0.08%
2018/10/29	1	21.95	1	22.40	22.20	0	1,244	0.00%
2018/10/25	3	24.53	0	0.00	23.80	3	1,381	0.22%
2018/10/24	0	0.00	2	25.40	25.60	-2	1,418	-0.14%
2018/10/23	1	23.90	0	0.00	23.95	1	1,546	0.06%
2018/10/22	5	23.85	6	24.38	24.50	-1	1,574	-0.06%
2018/10/18	0	0.00	1	22.60	22.90	-1	1,584	-0.06%
2018/10/16	0	0.00	20	21.90	21.75	-20	1,652	-1.21%
2018/10/09	3	25.22	1	24.00	24.00	2	1,857	0.11%
2018/10/08	1	26.55	0	0.00	26.55	1	1,829	0.05%
2018/10/05	1	28.75	0	0.00	27.10	1	1,835	0.05%
2018/09/28	0	0.00	10	30.10	29.25	-10	1,903	-0.53%
2018/09/27	0	0.00	20	29.15	29.30	-20	1,918	-1.04%
2018/09/21	0	0.00	1	28.90	28.90	-1	1,983	-0.05%
2018/09/07	13	30.27	12	31.20	30.25	1	2,389	0.04%
2018/09/05	1	32.00	1	31.45	31.45	0	2,775	0.00%
2018/09/04	0	0.00	1	31.70	31.70	-1	2,955	-0.03%
2018/09/03	1	32.55	0	0.00	31.30	1	3,266	0.03%
2018/08/31	2	31.78	1	32.20	32.20	1	3,565	0.03%
2018/08/30	2	31.50	0	0.00	31.50	2	3,660	0.05%
2018/08/29	1	31.55	2	31.55	31.60	-1	3,995	-0.03%
2018/08/28	1	31.80	1	31.30	31.30	0	4,222	0.00%
2018/08/24	4	30.36	0	0.00	30.45	4	4,244	0.09%
2018/08/22	0	0.00	1	31.25	31.10	-1	4,303	-0.02%
2018/08/21	3	31.38	1	31.75	31.75	2	4,346	0.05%
2018/08/20	10	30.70	0	0.00	31.00	10	4,368	0.23%
2018/08/17	0	0.00	1	31.45	31.00	-1	4,397	-0.02%
2018/08/16	11	30.80	0	0.00	31.40	11	4,437	0.25%
2018/08/14	1	31.30	1	31.65	31.65	0	4,459	0.00%
2018/08/13	5	31.68	5	32.56	31.25	0	4,506	0.00%
2018/08/10	2	33.40	2	34.13	33.35	0	4,479	0.00%
2018/08/09	1	34.20	1	33.70	33.70	0	4,559	0.00%
2018/08/08	17	34.41	14	34.64	34.00	3	4,628	0.06%
2018/08/06	2	34.05	10	34.04	34.00	-8	4,626	-0.17%
2018/08/03	7	34.06	8	34.03	33.90	-1	4,697	-0.02%
2018/08/02	22	34.24	18	34.88	33.95	4	4,697	0.09%
2018/08/01	11	36.01	15	36.17	35.20	-4	4,657	-0.09%
2018/07/31	15	35.28	14	35.31	35.30	1	4,541	0.02%
2018/07/30	10	35.47	5	36.08	35.90	5	4,480	0.11%
2018/07/27	1	34.20	3.5	34.05	34.40	-2.5	4,303	-0.06%
2018/07/26	1	34.00	6	33.83	33.30	-5	4,273	-0.12%
2018/07/25	3	34.38	2	33.90	33.90	1	4,272	0.02%
2018/07/24	2	34.00	6	34.18	34.05	-4	4,260	-0.09%
2018/07/23	6	33.50	21	33.59	33.70	-15	4,266	-0.35%
2018/07/20	38	34.51	31.2	34.11	34.95	6.8	4,260	0.16%
2018/07/19	3	32.58	7	32.65	32.65	-4	4,120	-0.10%
2018/07/18	2	31.90	0	0.00	31.60	2	4,138	0.05%
2018/07/17	2	31.80	4	31.41	31.35	-2	4,161	-0.05%
2018/07/16	1	31.10	0	0.00	31.25	1	4,182	0.02%
2018/07/13	0	0.00	3	31.60	31.55	-3	4,218	-0.07%
2018/07/12	3	31.53	0	0.00	31.20	3	4,325	0.07%
2018/07/11	2	30.50	0	0.00	30.65	2	4,577	0.04%
2018/07/09	1	30.40	1	30.35	30.20	0	4,642	0.00%
2018/07/06	0	0.00	2	31.10	31.10	-2	4,673	-0.04%
2018/07/05	5	30.46	6	31.05	30.00	-1	4,664	-0.02%
2018/07/04	8	31.70	1	31.50	31.50	7	4,647	0.15%
2018/07/03	8	33.53	7	32.69	32.00	1	4,632	0.02%
2018/07/02	3	34.85	1	33.90	33.25	2	4,607	0.04%
2018/06/29	0	0.00	5	34.30	34.80	-5	4,581	-0.11%
2018/06/28	4	34.08	12	33.97	33.80	-8	4,548	-0.18%
2018/06/27	10	34.03	2	33.80	33.80	8	4,541	0.18%
2018/06/26	2	32.88	1	33.10	34.25	1	4,525	0.02%
2018/06/25	2	34.30	0	0.00	33.65	2	4,499	0.04%
2018/06/22	2	34.83	1	34.85	34.75	1	4,481	0.02%
2018/06/21	2	36.30	0	0.00	35.80	2	4,463	0.04%
2018/06/20	2	37.00	17	35.97	35.75	-15	4,440	-0.34%
2018/06/19	9	37.38	3	36.87	36.65	6	4,374	0.14%
2018/06/15	27	38.91	49	39.93	38.50	-22	4,354	-0.51%
2018/06/14	19	39.39	24	39.86	39.20	-5	4,259	-0.12%
2018/06/13	37	39.58	7	39.41	39.00	30	4,090	0.73%
2018/06/12	51	39.12	44	38.59	38.25	7	3,894	0.18%
2018/06/11	4	40.86	35	39.94	38.65	-31	3,798	-0.82%
2018/06/08	10	37.52	38	38.15	39.35	-28	3,494	-0.80%
2018/06/07	28	36.57	7	36.29	35.80	21	3,226	0.65%
2018/06/06	24	35.98	14	35.94	36.25	10	3,129	0.32%
2018/06/05	2	33.25	36	32.63	34.20	-34	2,836	-1.20%
2018/06/04	1	31.45	1	31.10	31.10	0	2,624	0.00%
2018/05/31	4	31.45	5	31.00	30.80	-1	2,614	-0.04%
2018/05/30	1	30.55	0	0.00	30.50	1	2,583	0.04%
2018/05/29	1	31.50	1	31.10	31.10	0	2,588	0.00%
2018/05/28	1	31.25	2	31.20	30.90	-1	2,587	-0.04%
2018/05/25	9	30.92	4	30.88	30.85	5	2,728	0.18%
2018/05/24	4	30.65	4	31.06	30.80	0	2,726	0.00%
2018/05/23	1	30.50	1	29.80	29.80	0	2,797	0.00%
2018/05/22	1	30.10	1	30.30	30.15	0	2,796	0.00%
2018/05/21	13	30.35	2	30.78	30.75	11	2,780	0.40%
2018/05/18	5	29.80	3	29.88	29.80	2	2,735	0.07%
2018/05/17	7	30.91	17	30.87	30.30	-10	2,742	-0.36%
2018/05/16	26	29.99	3	29.48	29.85	23	2,677	0.86%
2018/05/15	14	29.28	30	29.50	28.55	-16	2,638	-0.61%
2018/05/14	4	29.99	22	29.79	29.50	-18	2,678	-0.67%
2018/05/11	53	30.79	10	30.18	30.40	43	2,677	1.61%
2018/05/10	1	29.20	0	0.00	29.05	1	2,643	0.04%
2018/05/09	1	29.00	2	28.58	28.60	-1	2,687	-0.04%
2018/05/07	4	29.30	0	0.00	29.10	4	2,754	0.15%
2018/05/04	0	0.00	6	28.85	28.75	-6	2,888	-0.21%
2018/05/03	4	29.00	18	29.02	29.00	-14	2,928	-0.48%
2018/05/02	2	29.05	0	0.00	29.00	2	3,127	0.06%
2018/04/30	6	28.40	6	28.50	28.40	0	3,229	0.00%
2018/04/27	4	28.13	1	28.10	28.10	3	3,240	0.09%
2018/04/26	9	29.62	18	27.63	27.55	-9	3,246	-0.28%
2018/04/25	3	30.00	3	30.20	30.50	0	3,194	0.00%
2018/04/24	10	31.77	1	30.15	30.15	9	3,167	0.28%
2018/04/23	8	33.00	6	34.50	32.90	2	3,107	0.06%
2018/04/20	9	35.63	4	35.10	34.90	5	3,056	0.16%
2018/04/19	14	35.80	13	36.38	35.65	1	3,036	0.03%
2018/04/18	12	37.48	3	36.90	36.40	9	3,033	0.30%
2018/04/17	10	37.48	37	37.87	36.70	-27	2,925	-0.92%
2018/04/16	15	36.07	37	36.23	36.15	-22	2,665	-0.83%
2018/04/13	6	35.18	5	36.00	35.05	1	2,616	0.04%
2018/04/12	8	35.84	7	35.14	35.70	1	2,613	0.04%
2018/04/11	2	35.38	3	34.78	34.75	-1	2,606	-0.04%
2018/04/10	2	34.70	2	34.53	34.45	0	2,615	0.00%
2018/04/09	6	34.27	0	0.00	34.10	6	2,612	0.23%
2018/03/30	1	37.15	1	36.50	36.40	0	2,678	0.00%
2018/03/29	1	36.10	3	36.15	36.15	-2	2,677	-0.07%
2018/03/28	2	35.85	1	35.45	35.45	1	2,690	0.04%
2018/03/27	2	36.10	2	35.90	35.90	0	2,697	0.00%
2018/03/23	0	0.00	40	34.61	34.85	-40	2,697	-1.48%
2018/03/22	1	36.40	1	36.60	35.50	0	2,703	0.00%
2018/03/21	6	36.33	6	36.42	36.10	0	2,706	0.00%
2018/03/16	14	36.57	5	37.04	36.50	9	2,714	0.33%
2018/03/15	23	36.93	4	36.96	36.70	19	2,758	0.69%
2018/03/14	1	36.30	1	35.90	35.90	0	2,722	0.00%
2018/03/13	2	36.73	11	36.80	36.15	-9	2,787	-0.32%
2018/03/12	5	36.20	5	36.43	36.25	0	2,794	0.00%
2018/03/09	3	36.47	4	36.38	36.30	-1	2,846	-0.04%
2018/03/07	15	35.29	0	0.00	35.00	15	2,873	0.52%
2018/03/06	1	36.70	4	36.30	36.15	-3	2,920	-0.10%
2018/03/05	0	0.00	3	36.30	36.05	-3	2,949	-0.10%
2018/03/02	1	37.75	0	0.00	37.50	1	2,990	0.03%
2018/03/01	4	38.40	5	38.33	38.10	-1	3,017	-0.03%
2018/02/27	14	39.72	4	39.23	38.55	10	3,111	0.32%
2018/02/26	0	0.00	3	37.43	37.50	-3	2,985	-0.10%
2018/02/23	4	37.06	11	37.44	37.55	-7	3,029	-0.23%
2018/02/22	4	35.40	7	34.39	35.40	-3	3,130	-0.10%
2018/02/21	3	34.40	1	33.95	34.55	2	3,182	0.06%
2018/02/12	1	33.70	2	33.50	33.25	-1	3,213	-0.03%
2018/02/09	4	33.11	0	0.00	33.45	4	3,372	0.12%
2018/02/08	6	35.17	5	35.56	35.00	1	3,400	0.03%
2018/02/07	5	35.62	5	35.58	35.30	0	3,420	0.00%
2018/02/06	4	35.90	3	35.05	34.05	1	3,450	0.03%
2018/02/05	2	36.70	3	37.02	37.60	-1	3,465	-0.03%
2018/02/02	6	38.04	7	38.42	37.90	-1	3,568	-0.03%
2018/02/01	4	38.08	6	38.25	38.20	-2	3,695	-0.05%
2018/01/31	4	37.40	1	37.50	37.50	3	3,746	0.08%
2018/01/30	16	37.92	4	38.75	37.55	12	3,853	0.31%
2018/01/29	21	38.94	80	38.80	39.10	-59	3,968	-1.49%
2018/01/26	15	37.27	15	37.61	37.20	0	3,941	0.00%
2018/01/25	29	38.38	34	38.39	38.00	-5	3,950	-0.13%
2018/01/24	37	37.44	8	36.93	37.35	29	3,822	0.76%
2018/01/22	2	34.58	3	35.08	35.10	-1	3,865	-0.03%
2018/01/19	3	34.33	0	0.00	34.35	3	3,974	0.08%
2018/01/17	2	34.60	2	34.35	34.35	0	4,190	0.00%
2018/01/12	2	34.50	22	34.71	34.60	-20	4,724	-0.42%
2018/01/10	0	0.00	4	34.23	34.45	-4	4,881	-0.08%
2018/01/09	24	34.80	1	34.80	34.10	23	5,044	0.46%
2018/01/08	25	35.29	5	35.20	35.40	20	5,098	0.39%
2018/01/05	8	36.71	3	36.70	36.50	5	5,178	0.10%
2018/01/04	1	36.05	1	36.40	36.40	0	5,304	0.00%
2018/01/03	4	35.74	1	35.50	35.50	3	5,523	0.05%
2018/01/02	1	35.20	0	0.00	35.50	1	5,674	0.02%