信義 (9940)-富邦-台北券商分點個股進出

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

信義

(9940)

可現股當沖

股價
29.20
漲跌
▼0.10
漲幅
-0.34%
成交量
179張
產業
上市其他類股
185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

信義 (9940)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/12/13	2	29.15	0	0.00	29.20	2	408	0.49%
2024/12/10	0	0.00	20	29.73	29.55	-20	417	-4.80%
2024/12/09	0	0.00	10.2	29.70	29.60	-10.2	420	-2.43%
2024/12/06	0	0.00	15	29.72	29.50	-15	426	-3.52%
2024/12/04	0	0.00	20	29.73	29.55	-20	438	-4.56%
2024/12/03	0	0.00	5	29.70	29.50	-5	455	-1.10%
2024/11/29	2	29.13	0	29.40	29.30	2	477	0.42%
2024/11/28	3	29.32	0	29.80	29.50	3	480	0.62%
2024/11/27	3.1	29.57	0	29.80	29.70	3.1	484	0.64%
2024/11/25	0	29.85	40	29.83	29.95	-40	487	-8.20%
2024/11/22	0.3	29.55	0	0.00	29.55	0.3	488	0.06%
2024/11/15	6	29.00	0	0.00	28.95	6	530	1.13%
2024/11/14	2	28.95	0	0.00	28.85	2	534	0.37%
2024/11/13	2.1	29.11	0	0.00	29.10	2.1	538	0.39%
2024/11/12	4	29.40	0	0.00	29.45	4	543	0.74%
2024/11/07	0	0.00	1	30.00	29.90	-1	543	-0.18%
2024/11/06	1	29.95	0	0.00	29.95	1	546	0.18%
2024/11/05	2	30.20	0	0.00	30.20	2	546	0.37%
2024/10/29	0.2	30.50	0	0.00	30.35	0.2	680	0.03%
2024/10/28	0	0.00	3	30.35	30.35	-3	712	-0.42%
2024/10/25	0.1	30.35	0	0.00	30.25	0.1	717	0.01%
2024/10/23	0	0.00	0	30.45	30.35	0	724	0.00%
2024/10/17	1	30.80	1	30.75	30.95	0	729	0.00%
2024/10/16	0	31.40	0	0.00	31.70	0	730	0.00%
2024/10/15	3	30.50	0	0.00	30.50	3	683	0.44%
2024/10/14	0	0.00	2	30.50	30.50	-2	684	-0.29%
2024/10/11	0.1	30.60	0	0.00	30.65	0.1	690	0.01%
2024/09/24	0	0.00	1	30.60	30.55	-1	716	-0.14%
2024/09/20	0	30.50	7	30.36	30.65	-7	714	-0.97%
2024/09/19	0	0.00	0.1	31.25	31.40	-0.1	701	-0.01%
2024/09/16	0.1	30.95	0	0.00	30.90	0.1	701	0.01%
2024/09/11	0	0.00	1	30.60	30.50	-1	716	-0.14%
2024/09/09	1	30.60	0	0.00	30.90	1	731	0.14%
2024/09/06	1	30.55	0	0.00	31.05	1	737	0.14%
2024/09/05	1	30.55	1	31.00	30.90	0	745	0.00%
2024/09/04	9.2	30.87	0	0.00	30.55	9.2	767	1.20%
2024/09/03	1	31.70	4	32.10	31.75	-3	793	-0.38%
2024/09/02	0	0.00	21.4	32.26	32.20	-21.4	813	-2.63%
2024/08/30	0	32.95	0	0.00	32.95	0	817	0.00%
2024/08/29	0	0.00	2	32.60	32.70	-2	826	-0.24%
2024/08/23	1	32.75	2	32.85	32.70	-1	853	-0.12%
2024/08/22	0	0.00	2	33.23	33.30	-2	847	-0.24%
2024/08/21	0	0.00	1	32.85	33.45	-1	847	-0.12%
2024/08/20	3.1	33.05	1	32.80	32.85	2.1	841	0.25%
2024/08/19	2	34.10	12	33.93	33.85	-10	829	-1.21%
2024/08/16	2	34.40	0	0.00	34.20	2	831	0.24%
2024/08/15	0	33.80	1	34.19	33.60	-1	828	-0.12%
2024/08/14	12	33.46	1	33.30	33.55	11	829	1.33%
2024/08/13	2	32.75	0	0.00	32.90	2	823	0.24%
2024/08/12	2	33.05	1	33.20	32.90	1	825	0.12%
2024/08/09	4	32.50	3	32.88	32.70	1	831	0.12%
2024/08/08	1	32.05	1	32.25	32.30	0	827	0.00%
2024/08/07	1	32.55	1	32.60	32.80	0	825	0.00%
2024/08/06	2	32.25	0	0.00	32.20	2	822	0.24%
2024/08/05	2.2	32.43	16	32.76	31.80	-13.8	807	-1.71%
2024/08/02	8.1	34.91	6.1	34.90	34.50	2	783	0.25%
2024/08/01	17.1	35.10	19	35.59	35.80	-1.9	774	-0.25%
2024/07/31	7	34.22	7.2	34.43	34.25	-0.2	726	-0.02%
2024/07/30	1	33.10	4	32.90	33.20	-3	722	-0.41%
2024/07/29	8	32.89	3	33.03	33.00	5	736	0.68%
2024/07/26	6	32.45	0	0.00	32.20	6	736	0.81%
2024/07/23	4	32.64	0.3	32.60	32.50	3.7	751	0.49%
2024/07/19	0	0.00	0	32.30	32.50	0	756	0.00%
2024/07/16	0	32.90	1	33.05	33.25	-1	798	-0.12%
2024/07/15	3	33.18	0	0.00	32.90	3	796	0.38%
2024/07/11	1	33.20	0	0.00	33.20	1	809	0.12%
2024/07/10	0	0.00	1	32.90	33.00	-1	807	-0.12%
2024/07/09	0	0.00	0	33.10	32.90	0	798	-0.01%
2024/07/08	0.1	32.92	4	33.24	33.05	-3.9	791	-0.50%
2024/07/03	0	32.20	0	0.00	32.40	0	779	0.00%
2024/06/28	0.1	31.80	7.1	31.73	31.70	-7	777	-0.91%
2024/06/27	0.1	31.70	0	0.00	31.60	0.1	776	0.01%
2024/06/26	0	31.90	0	31.85	31.85	0	774	0.00%
2024/06/24	0	0.00	1	32.39	32.00	-1	779	-0.13%
2024/06/21	0.1	32.25	1	32.15	32.40	-0.9	782	-0.12%
2024/06/20	10	32.15	6	32.02	32.15	4	789	0.51%
2024/06/19	21	31.80	4	31.84	31.75	17	783	2.17%
2024/06/18	0	0.00	1	31.40	31.60	-1	776	-0.13%
2024/06/17	2	31.23	0	0.00	31.35	2	771	0.26%
2024/06/14	1	31.15	0	0.00	31.30	1	762	0.13%
2024/06/12	1	31.15	0	0.00	31.45	1	744	0.13%
2024/06/11	12.1	31.01	0	0.00	31.15	12.1	734	1.64%
2024/06/07	2.1	32.03	0	0.00	31.75	2.1	705	0.29%
2024/06/06	0	33.40	10	33.55	33.55	-10	668	-1.50%
2024/06/05	4	33.38	0	0.00	33.35	4	639	0.63%
2024/06/04	2	33.50	0	33.50	33.60	2	627	0.32%
2024/06/03	10	33.81	10	33.75	33.90	0	616	0.00%
2024/05/31	1	33.35	0.2	33.25	33.50	0.8	594	0.14%
2024/05/30	2	33.20	0	0.00	33.00	2	585	0.34%
2024/05/29	0	0.00	1	32.80	33.15	-1	585	-0.17%
2024/05/27	0	32.45	0	0.00	32.75	0	580	0.00%
2024/05/24	0	32.40	0	0.00	32.60	0	582	0.00%
2024/05/23	1.3	32.43	0	0.00	32.40	1.3	577	0.22%
2024/05/22	0.1	33.00	0	0.00	32.85	0.1	571	0.02%
2024/05/21	0.1	33.05	0	33.15	33.10	0.1	566	0.01%
2024/05/20	0	0.00	3	33.65	33.50	-3	561	-0.53%
2024/05/17	0	33.50	1	33.50	33.50	-1	551	-0.18%
2024/05/16	1	33.35	2	33.30	33.35	-1	548	-0.18%
2024/05/15	1	32.90	1	32.85	32.95	0	542	0.00%
2024/05/13	2	32.90	0	0.00	32.95	2	531	0.38%
2024/05/09	0.1	33.00	0	0.00	32.70	0.1	524	0.02%
2024/05/08	0	0.00	5	33.14	33.05	-5	517	-0.97%
2024/05/07	2.2	33.52	0	33.45	33.40	2.2	508	0.43%
2024/05/06	0	34.40	3.1	34.17	34.30	-3.1	492	-0.62%
2024/05/03	6.1	34.43	4	34.30	34.45	2	472	0.43%
2024/05/02	5.2	33.79	3	33.72	33.60	2.2	440	0.50%
2024/04/30	3	33.12	5	33.01	33.15	-2	422	-0.48%
2024/04/29	4.1	33.20	1	33.10	33.45	3.1	412	0.74%
2024/04/26	1	32.70	0	0.00	32.55	1	393	0.25%
2024/04/25	2	32.88	0	0.00	32.50	2	387	0.52%
2024/04/24	1	32.90	0	0.00	32.80	1	378	0.27%
2024/04/23	6	32.55	6	32.66	32.95	0	375	-0.01%
2024/04/22	15.1	33.28	6.1	33.12	33.05	9.1	366	2.48%
2024/04/19	4	31.29	0	31.50	31.20	4	320	1.23%
2024/04/18	0	31.70	15	31.60	31.65	-15	308	-4.85%
2024/04/16	2	31.00	3	30.60	30.40	-1	284	-0.35%
2024/04/15	0	0.00	1	31.35	31.10	-1	275	-0.36%
2024/04/12	0	0.00	0.1	31.05	30.95	-0.1	267	-0.03%
2024/04/10	0.1	31.45	5	31.30	31.55	-4.9	256	-1.90%
2024/04/09	0.1	31.20	3	31.07	31.20	-2.9	249	-1.18%
2024/04/03	1	30.60	0	30.75	30.65	1	236	0.41%
2024/04/01	0	0.00	8	30.75	30.75	-8	229	-3.49%
2024/03/29	0	0.00	0.2	30.50	30.45	-0.2	223	-0.08%
2024/03/28	1	30.50	0	0.00	30.60	1	220	0.45%
2024/03/27	0	30.50	1	30.75	30.65	-1	216	-0.45%
2024/03/26	3	29.93	0	0.00	30.15	3	206	1.45%
2024/03/25	0	30.10	2.2	30.19	30.20	-2.2	200	-1.09%
2024/03/18	5	29.32	0	0.00	29.45	5	191	2.62%
2024/03/15	1	29.45	0	0.00	29.45	1	192	0.52%
2024/03/13	10.2	29.60	0.3	29.55	29.65	9.9	193	5.09%
2024/03/12	0.5	29.60	2.1	29.46	29.60	-1.6	192	-0.84%
2024/03/11	0	0.00	0.3	29.40	29.45	-0.3	184	-0.19%
2024/03/08	3.5	29.28	0	0.00	29.30	3.5	184	1.88%
2024/03/06	0.1	29.50	0	0.00	29.40	0.1	184	0.06%
2024/03/05	3	29.35	0	0.00	29.35	3	189	1.58%
2024/03/01	0.1	29.50	1	29.50	29.50	-0.9	187	-0.48%
2024/02/26	0	0.00	1	29.05	29.20	-1	178	-0.56%
2024/02/05	0.1	29.05	0	0.00	29.20	0.1	179	0.06%
2024/02/02	0.1	29.30	0	0.00	29.40	0.1	180	0.06%
2024/01/29	0	0.00	0.4	29.15	29.20	-0.4	184	-0.19%
2024/01/26	0	0.00	2	29.05	29.10	-2	184	-1.08%
2024/01/25	0	0.00	1	29.05	29.00	-1	185	-0.54%
2024/01/22	0	0.00	1	29.10	28.95	-1	185	-0.54%
2024/01/19	0	0.00	3	28.85	28.90	-3	185	-1.61%
2024/01/18	0	29.05	0	0.00	28.90	0	187	0.02%
2024/01/15	0.1	29.60	0	0.00	29.45	0.1	174	0.06%
2024/01/12	0	29.50	0	0.00	29.70	0	172	0.01%
2024/01/09	0	0.00	1	29.80	29.75	-1	170	-0.59%
2023/12/28	0	0.00	1	29.85	29.95	-1	168	-0.59%
2023/12/25	0	0.00	1	29.60	29.80	-1	166	-0.61%
2023/12/22	0	0.00	5.4	29.55	29.55	-5.4	167	-3.23%
2023/12/20	0	0.00	0	29.85	29.80	0	167	-0.02%
2023/12/15	2	29.85	0	29.90	29.75	2	165	1.20%
2023/12/14	0.1	29.90	3	30.05	30.05	-2.9	162	-1.81%
2023/12/12	0	0.00	1	30.05	30.00	-1	159	-0.63%
2023/12/11	0	0.00	2	30.13	29.90	-2	157	-1.27%
2023/12/08	0	0.00	0	29.90	29.90	0	151	-0.02%
2023/12/07	5	29.50	0	0.00	29.60	5	149	3.36%
2023/12/05	0	0.00	0	29.65	29.70	0	150	-0.03%
2023/12/01	1	29.80	0	29.85	29.65	1	149	0.65%
2023/11/30	0.1	29.50	0	0.00	29.80	0.1	144	0.04%
2023/11/28	0	0.00	0.3	29.11	29.25	-0.3	137	-0.20%
2023/11/27	0	29.15	0	0.00	29.15	0	136	0.03%
2023/11/21	0	29.15	0	0.00	29.20	0	139	0.03%
2023/11/20	0	0.00	2	29.03	29.15	-2	135	-1.48%
2023/11/17	0	29.05	0	0.00	29.00	0	131	0.02%
2023/11/16	1	29.30	0	0.00	29.00	1	130	0.77%
2023/11/15	0	0.00	5	29.00	29.30	-5	129	-3.86%
2023/11/08	0	0.00	4	28.76	28.65	-4	128	-3.12%
2023/11/03	0	0.00	3.4	28.51	28.50	-3.4	125	-2.70%
2023/10/31	0.2	28.55	0.3	28.55	28.30	-0.1	126	-0.08%
2023/10/30	0	28.50	0	0.00	28.50	0	126	0.02%
2023/10/26	0	0.00	0.4	28.45	28.30	-0.4	130	-0.31%
2023/10/11	0	28.95	0	0.00	28.95	0	163	0.01%
2023/09/20	0	0.00	0	29.00	28.95	0	200	0.00%
2023/09/14	3	28.80	0	0.00	28.80	3	204	1.47%
2023/09/13	0	28.75	0	0.00	28.80	0	202	0.01%
2023/09/11	1.4	28.77	0	0.00	28.70	1.4	208	0.67%
2023/09/06	0	0.00	0.2	28.80	28.70	-0.2	216	-0.09%
2023/09/05	0	28.75	0	0.00	28.80	0	216	0.00%
2023/09/01	1	28.70	0	28.80	28.75	1	218	0.44%
2023/08/31	1	28.80	0	0.00	28.60	1	225	0.44%
2023/08/29	1	28.58	0	0.00	28.65	1	240	0.43%
2023/08/28	1	28.55	0	0.00	28.55	1	240	0.42%
2023/08/25	0.2	28.65	0	0.00	28.60	0.2	240	0.08%
2023/08/22	0	0.00	5	28.42	28.50	-5	240	-2.08%
2023/08/16	5	28.70	0	0.00	28.70	5	242	2.06%
2023/08/14	2	28.85	0	0.00	28.85	2	243	0.82%
2023/08/11	1	29.15	0	0.00	29.05	1	248	0.40%
2023/08/04	0	0.00	3	29.10	29.25	-3	252	-1.19%
2023/07/31	0	0.00	2	29.40	29.00	-2	250	-0.80%
2023/07/28	0	29.40	0	29.30	29.30	0	246	0.01%
2023/07/27	1	29.30	0	0.00	29.45	1	246	0.41%
2023/07/26	1.2	28.93	0	0.00	28.95	1.2	239	0.50%
2023/07/20	0	0.00	3	28.30	28.40	-3	237	-1.26%
2023/07/19	3	28.45	1	28.55	28.40	2	237	0.84%
2023/07/17	1	29.30	0	0.00	29.15	1	227	0.44%
2023/07/12	2	29.35	0	0.00	29.10	2	215	0.93%
2023/07/11	0	0.00	2	29.25	29.20	-2	209	-0.95%
2023/07/10	1	28.00	0	0.00	28.80	1	201	0.50%
2023/07/06	1	28.40	0	0.00	28.45	1	194	0.51%
2023/06/28	16	28.74	0	0.00	29.05	16	192	8.30%
2023/06/27	0	0.00	2	28.50	28.55	-2	188	-1.06%
2023/06/20	3	28.53	0	0.00	28.50	3	184	1.62%
2023/06/13	11	28.67	0	29.10	29.00	11	178	6.17%
2023/06/12	8	29.00	2	29.08	29.05	6	174	3.43%
2023/06/07	0	0.00	0.5	29.10	29.05	-0.5	175	-0.26%
2023/06/05	0	0.00	9	30.00	30.00	-9	176	-5.10%
2023/06/02	1	29.70	0	0.00	29.75	1	165	0.61%
2023/05/31	0	0.00	2	29.75	29.80	-2	164	-1.22%
2023/05/30	0	0.00	10.6	29.75	29.75	-10.6	162	-6.50%
2023/05/29	10	29.80	2	29.68	29.80	8	164	4.85%
2023/05/24	0	0.00	10	29.91	30.15	-10	173	-5.76%
2023/05/23	0	0.00	0.5	30.00	30.05	-0.5	172	-0.26%
2023/05/22	0	0.00	1.3	29.93	30.00	-1.3	174	-0.77%
2023/05/18	0	29.90	1	30.00	30.00	-1	175	-0.57%
2023/05/12	25	28.90	0	29.05	28.85	25	174	14.29%
2023/05/11	32	28.95	0	29.20	28.90	32	178	17.96%
2023/05/05	0	0.00	3	29.20	29.20	-3	191	-1.57%
2023/05/02	0	29.20	0	0.00	29.30	0	197	0.01%
2023/04/28	10.1	28.98	0	0.00	29.05	10.1	200	5.04%
2023/04/27	5	28.95	0	0.00	29.00	5	200	2.50%
2023/04/24	2	28.55	0	0.00	28.75	2	211	0.95%
2023/04/20	10	28.78	1	28.80	28.75	9	225	4.00%
2023/04/19	26	28.80	2	28.75	28.80	24	228	10.50%
2023/04/17	5	29.00	0	0.00	29.00	5	226	2.21%
2023/04/14	1	29.00	0	0.00	29.10	1	225	0.44%
2023/04/13	5	29.00	0	0.00	29.00	5	225	2.21%
2023/04/12	0	0.00	1	29.30	29.30	-1	226	-0.44%
2023/04/07	1	29.10	0	0.00	29.05	1	236	0.42%
2023/03/31	24	28.83	0	0.00	28.80	24	237	10.11%
2023/03/30	5	28.75	0	0.00	28.80	5	238	2.10%
2023/03/29	5	28.77	0	0.00	28.75	5	248	2.01%
2023/03/27	7	28.69	3	28.67	28.85	4	268	1.49%
2023/03/24	18	28.71	0	0.00	28.75	18	279	6.44%
2023/03/23	21	28.69	22	28.75	28.70	-1	289	-0.35%
2023/03/22	13	28.65	0	0.00	28.70	13	296	4.39%
2023/03/21	1	28.40	0	0.00	28.45	1	294	0.34%
2023/03/20	15	28.52	0	0.00	28.50	15	300	5.00%
2023/03/17	9	28.43	0	0.00	28.60	9	301	2.98%
2023/03/16	17	28.34	0	0.00	28.40	17	303	5.61%
2023/03/15	39	28.53	0	0.00	28.45	39	301	12.92%
2023/03/14	27	28.55	0	28.55	28.55	27	302	8.91%
2023/03/13	30	28.58	0	0.00	28.80	30	304	9.87%
2023/03/10	52	28.83	0	0.00	28.75	52	302	17.18%
2023/03/09	28	28.93	0	0.00	29.10	28	299	9.35%
2023/03/08	16	28.76	6	28.83	28.85	10	295	3.39%
2023/03/07	8	28.70	0	0.00	28.75	8	290	2.75%
2023/03/06	17	28.46	2	28.60	28.65	15	291	5.14%
2023/03/03	5	28.35	0	0.00	28.45	5	288	1.73%
2023/03/02	10	28.28	0	0.00	28.35	10	289	3.46%
2023/03/01	14	28.31	0	0.00	28.30	14	290	4.83%
2023/02/24	44	28.42	0	0.00	28.40	44	287	15.31%
2023/02/23	12.3	28.43	0	0.00	28.50	12.3	284	4.32%
2023/02/22	14	28.71	0	0.00	28.80	14	279	5.02%
2023/02/21	0	0.00	0	28.95	28.85	0	277	-0.01%
2023/02/20	25	28.54	5	28.80	28.80	20	282	7.07%
2023/02/17	9	28.55	0	28.65	28.55	9	281	3.19%
2023/02/16	25	28.50	0	0.00	28.60	25	280	8.90%
2023/02/15	19	28.43	0	0.00	28.50	19	279	6.80%
2023/02/14	11	28.42	1	28.40	28.45	10	277	3.60%
2023/02/13	28	28.17	1	28.40	28.40	27	278	9.70%
2023/02/10	0.1	28.50	0.2	28.45	28.30	-0.2	277	-0.05%
2023/02/08	3.1	28.35	0	28.15	28.25	3	269	1.13%
2023/02/03	1	27.90	0	0.00	27.90	1	259	0.39%
2023/01/31	0.1	27.70	0	0.00	27.75	0.1	256	0.04%
2023/01/17	0.1	27.15	0	0.00	27.25	0.1	250	0.04%
2023/01/13	6	27.03	0	0.00	26.95	6	252	2.37%
2023/01/12	0.1	27.30	0	0.00	27.15	0.1	292	0.03%
2023/01/10	1	27.25	0	0.00	27.20	1	289	0.35%
2023/01/09	0	0.00	1	27.50	27.45	-1	278	-0.36%
2022/12/30	0.1	26.95	0	0.00	26.90	0.1	283	0.04%
2022/12/29	1	26.60	0	0.00	26.70	1	282	0.35%
2022/12/27	1	26.95	0	0.00	27.00	1	276	0.36%
2022/12/23	0.1	27.15	0	0.00	27.20	0.1	273	0.04%
2022/12/21	2.1	26.98	0	0.00	26.80	2.1	276	0.76%
2022/12/20	1.1	27.12	0	0.00	27.05	1.1	267	0.41%
2022/12/19	1	27.20	0	0.00	27.55	1	259	0.39%
2022/12/16	2.2	27.67	0	0.00	27.65	2.2	250	0.88%
2022/12/15	5	28.20	0	0.00	28.05	5	240	2.08%
2022/12/14	6	28.40	0	0.00	28.40	6	234	2.56%
2022/12/12	0	29.20	0	0.00	28.60	0	230	0.00%
2022/12/07	10	28.75	0	0.00	28.85	10	227	4.41%
2022/12/05	0	29.10	0	0.00	28.95	0	228	0.01%
2022/12/02	0.2	29.30	0	0.00	29.10	0.2	227	0.09%
2022/12/01	0	0.00	1	29.35	29.30	-1	230	-0.43%
2022/11/16	2	28.45	0	0.00	28.20	2	243	0.82%
2022/11/02	0	0.00	3	28.40	28.30	-3	244	-1.23%
2022/10/31	1	28.00	0	0.00	28.05	1	257	0.39%
2022/10/27	0	28.40	0	0.00	28.80	0	265	0.01%
2022/10/20	10	27.20	0	28.25	27.50	10	266	3.75%
2022/10/19	0	28.80	0	0.00	28.50	0	220	0.00%
2022/10/11	0	28.90	0	0.00	28.90	0	223	0.01%
2022/10/04	0.1	29.40	0	0.00	29.35	0.1	268	0.04%
2022/09/29	1	29.45	0	0.00	29.50	1	293	0.34%
2022/09/26	0	0.00	0.3	29.98	30.05	-0.3	295	-0.10%
2022/09/23	1	30.05	0.2	30.28	30.10	0.8	297	0.27%
2022/09/13	0.1	30.90	0	0.00	31.45	0.1	321	0.02%
2022/09/12	0	30.95	0	0.00	30.90	0	330	0.01%
2022/09/08	0.1	30.70	0	0.00	31.00	0.1	338	0.01%
2022/09/07	0	31.50	0	0.00	30.65	0	342	0.00%
2022/09/01	0	0.00	1	31.30	31.60	-1	363	-0.27%
2022/08/25	0	30.85	0	0.00	30.85	0	428	0.00%
2022/08/23	0.1	30.75	0	0.00	30.85	0.1	436	0.02%
2022/08/15	0.1	30.95	1.1	30.85	30.90	-1	454	-0.22%
2022/08/09	0	30.60	0	0.00	30.60	0	463	0.00%
2022/08/05	0	0.00	5	30.25	30.30	-5	463	-1.08%
2022/08/04	5	29.65	0	0.00	29.75	5	460	1.09%
2022/08/02	1	30.00	0	0.00	29.95	1	458	0.22%
2022/07/29	0	0.00	0	30.50	30.50	0	457	0.00%
2022/07/25	0	0.00	1	30.80	30.90	-1	460	-0.22%
2022/07/20	1	31.45	0	0.00	31.35	1	465	0.22%
2022/07/19	3	31.50	0	0.00	31.90	3	467	0.64%
2022/07/18	0	0.00	1	31.70	31.45	-1	470	-0.21%
2022/07/15	0	0.00	2	32.10	31.75	-2	466	-0.43%
2022/07/14	0.5	31.85	2	32.30	32.10	-1.5	469	-0.32%
2022/07/13	0	0.00	8	31.97	31.85	-8	457	-1.75%
2022/07/12	1	31.15	0	0.00	31.15	1	448	0.22%
2022/07/08	0	0.00	2	30.00	30.95	-2	421	-0.47%
2022/07/07	2	29.70	0	0.00	29.85	2	410	0.49%
2022/07/04	1	29.75	0	0.00	30.00	1	421	0.24%
2022/07/01	3	29.98	0	0.00	29.95	3	424	0.71%
2022/06/29	0	0.00	0.1	31.10	31.00	-0.1	426	-0.02%
2022/06/21	1	31.65	0	0.00	31.65	1	446	0.22%
2022/06/17	0.1	30.25	0	0.00	30.75	0.1	436	0.01%
2022/06/16	0.1	31.00	0	0.00	30.70	0.1	430	0.02%
2022/06/13	2	31.05	0	0.00	30.75	2	431	0.46%
2022/06/08	9	31.99	0	0.00	32.05	9	422	2.13%
2022/06/07	2	34.73	10	34.78	34.80	-8	403	-1.98%
2022/06/06	2	34.88	0	0.00	34.80	2	395	0.51%
2022/06/01	1	35.20	0	0.00	35.10	1	387	0.26%
2022/05/31	0	0.00	1	35.10	35.10	-1	390	-0.26%
2022/05/25	1	34.10	0	0.00	34.30	1	423	0.24%
2022/05/24	0.1	34.00	0	0.00	34.05	0.1	429	0.02%
2022/05/20	0	0.00	0.1	33.92	33.90	-0.1	429	-0.03%
2022/05/16	0	33.35	0	0.00	33.45	0	427	0.01%
2022/05/13	10.1	33.35	0	0.00	33.30	10.1	426	2.37%
2022/05/12	0	33.80	0	0.00	33.10	0	425	0.01%
2022/05/10	1	33.95	0	34.30	34.55	1	425	0.24%
2022/05/09	1.1	34.27	0	0.00	34.20	1.1	430	0.25%
2022/05/04	0	34.95	0	0.00	35.10	0	430	0.01%
2022/04/28	0.1	35.00	2	35.05	35.15	-1.9	447	-0.43%
2022/04/27	0	34.90	0	0.00	35.00	0	451	0.00%
2022/04/26	0	0.00	0	34.95	35.00	0	452	0.00%
2022/04/25	1.1	34.93	0	0.00	34.95	1.1	453	0.24%
2022/04/19	2.5	35.44	0	0.00	35.55	2.5	462	0.53%
2022/04/18	0.1	35.40	0.2	35.30	35.50	-0.1	474	-0.01%
2022/04/15	0.2	35.84	0	0.00	35.50	0.2	474	0.04%
2022/04/14	0.2	36.20	0.1	36.15	35.85	0.1	477	0.02%
2022/04/13	0.1	36.20	0	0.00	36.35	0.1	480	0.02%
2022/04/12	0.5	36.10	0	0.00	36.10	0.5	485	0.10%
2022/04/11	0.3	36.48	0	0.00	36.05	0.3	486	0.06%
2022/04/08	0.1	36.45	1	36.80	36.80	-0.9	496	-0.19%
2022/04/07	3.4	36.35	0	0.00	36.35	3.4	494	0.69%
2022/04/06	0.3	36.64	0	0.00	36.70	0.3	492	0.07%
2022/04/01	0.2	36.81	0.2	37.00	36.70	0	494	-0.01%
2022/03/31	0	0.00	0	36.85	36.95	0	501	0.00%
2022/03/30	5	36.80	1	36.70	36.85	4	505	0.79%
2022/03/28	5.2	36.56	0	0.00	36.85	5.2	535	0.97%
2022/03/24	1	37.00	0	37.00	36.80	1	577	0.17%
2022/03/23	0	36.20	1	36.40	36.70	-1	642	-0.16%
2022/03/22	0.1	35.90	2	35.75	35.80	-1.9	670	-0.28%
2022/03/18	0.1	35.80	1	35.70	35.80	-0.9	692	-0.13%
2022/03/16	1	35.45	0	0.00	35.40	1	688	0.15%
2022/03/15	0.3	35.65	1.1	35.50	35.50	-0.8	685	-0.11%
2022/03/14	0	0.00	1	35.80	35.85	-1	684	-0.15%
2022/03/11	0.4	35.45	3	35.47	35.45	-2.6	679	-0.38%
2022/03/10	0.1	35.45	1	35.60	35.55	-0.9	677	-0.13%
2022/03/09	0.3	34.91	0	0.00	35.20	0.3	670	0.04%
2022/03/08	1	34.75	0	0.00	34.75	1	663	0.15%
2022/03/07	3	34.52	20	34.52	34.90	-17	657	-2.59%
2022/03/04	2.2	35.09	0	0.00	35.05	2.2	654	0.34%
2022/03/03	1	35.35	0	0.00	35.20	1	654	0.15%
2022/03/02	4	35.13	1	35.20	35.45	3	658	0.46%
2022/03/01	2.2	35.67	0.2	35.85	35.20	2	648	0.31%
2022/02/25	20	33.95	0	0.00	33.90	20	619	3.23%
2022/02/24	0	0.00	20	33.90	33.90	-20	619	-3.23%
2022/02/22	0	0.00	3	34.30	34.50	-3	616	-0.49%
2022/02/07	0.1	34.80	4.1	34.36	34.90	-4.1	629	-0.65%
2022/01/24	0	0.00	1	34.40	34.50	-1	634	-0.16%
2022/01/19	1	34.30	0	0.00	34.40	1	630	0.16%
2022/01/14	1	35.00	0	0.00	34.70	1	647	0.16%
2022/01/13	0	35.50	0	0.00	35.35	0	701	0.00%
2022/01/04	21	34.79	0	0.00	34.40	21	800	2.62%
2021/12/29	0	0.00	1.3	35.38	35.25	-1.3	804	-0.16%
2021/12/28	0.1	35.00	4	35.10	35.15	-3.9	805	-0.48%
2021/12/27	0.1	35.66	0	0.00	35.55	0.1	803	0.02%
2021/12/24	1	36.70	1	36.35	36.20	0	798	0.00%
2021/12/23	0	0.00	0.5	36.40	36.60	-0.5	794	-0.06%
2021/12/22	0.1	35.70	1	35.80	35.75	-0.9	784	-0.11%
2021/12/21	0	0.00	1	36.35	36.40	-1	773	-0.13%
2021/12/20	0	0.00	4	36.65	36.95	-4	751	-0.53%
2021/12/17	8.5	36.58	3	36.25	36.60	5.5	719	0.76%
2021/12/16	2	35.35	6	35.17	35.40	-4	646	-0.62%
2021/12/15	2	33.85	0	0.00	34.00	2	612	0.33%
2021/12/10	0	0.00	15	33.15	33.25	-15	589	-2.54%
2021/12/03	1	32.90	0.2	33.00	32.95	0.8	607	0.13%
2021/12/02	0.1	32.95	0	0.00	32.90	0.1	607	0.02%
2021/12/01	2	32.90	0	0.00	33.05	2	608	0.33%
2021/11/30	1	33.25	0	0.00	32.50	1	610	0.16%
2021/11/29	0	0.00	2	32.90	33.30	-2	606	-0.33%
2021/11/25	0.1	33.50	0	0.00	33.65	0.1	594	0.02%
2021/11/23	0.2	33.75	6	33.58	33.50	-5.8	599	-0.97%
2021/11/22	0	33.40	2	33.90	33.85	-2	598	-0.33%
2021/11/18	0.3	33.55	0	0.00	33.65	0.3	595	0.05%
2021/11/16	0.5	33.65	0	0.00	33.65	0.5	596	0.08%
2021/11/15	1	33.90	1	33.60	33.70	0	600	0.00%
2021/11/10	0	0.00	22	33.27	33.20	-22	597	-3.68%
2021/11/03	0	0.00	1	33.05	33.00	-1	598	-0.17%
2021/11/02	0	0.00	10	32.80	32.70	-10	595	-1.68%
2021/11/01	10	33.40	0	0.00	33.35	10	583	1.71%
2021/10/26	3	34.37	0	0.00	33.95	3	578	0.52%
2021/10/25	5	34.25	0	0.00	34.45	5	569	0.88%
2021/10/22	29	34.59	15	34.67	34.50	14	568	2.46%
2021/10/21	0	0.00	86	34.62	35.00	-86	556	-15.46%
2021/10/20	25	33.39	0	0.00	33.15	25	494	5.06%
2021/10/19	14	33.96	3	33.90	34.00	11	481	2.28%
2021/10/18	11	34.08	3.2	33.93	34.05	7.8	470	1.66%
2021/10/15	2	32.95	0	0.00	33.35	2	454	0.44%
2021/10/14	0	0.00	2	33.00	32.75	-2	446	-0.45%
2021/10/13	13	33.18	0	0.00	33.30	13	435	2.99%
2021/10/12	0	33.30	2.5	32.88	33.55	-2.5	412	-0.61%
2021/10/08	0	31.60	0	0.00	31.75	0	364	0.00%
2021/10/07	0	31.55	1	31.55	31.45	-1	365	-0.26%
2021/10/01	4	30.90	0	0.00	30.80	4	377	1.06%
2021/09/29	0	0.00	4	31.25	31.10	-4	373	-1.07%
2021/09/28	2	31.40	2	31.00	31.50	0	369	0.00%
2021/09/27	2	31.10	0	0.00	31.05	2	364	0.55%
2021/09/15	0.3	31.20	0	0.00	30.90	0.3	369	0.09%
2021/09/13	0	0.00	0.1	31.35	31.40	-0.1	370	-0.02%
2021/09/10	0	0.00	4.2	30.99	31.00	-4.2	371	-1.13%
2021/09/07	1	30.80	1	30.90	30.80	0	407	0.00%
2021/09/06	0	0.00	1	31.20	31.10	-1	419	-0.24%
2021/09/03	0	0.00	1	31.30	31.40	-1	432	-0.23%
2021/08/31	0	0.00	0.6	30.85	31.15	-0.6	511	-0.11%
2021/08/30	0	30.80	3	30.78	30.90	-3	525	-0.56%
2021/08/27	0	0.00	2	30.60	30.60	-2	527	-0.38%
2021/08/25	0	0.00	0	30.60	30.60	0	540	-0.01%
2021/08/24	0	0.00	14	30.50	30.60	-14	547	-2.56%
2021/08/23	0	0.00	1	30.20	30.20	-1	556	-0.18%
2021/08/20	0	29.65	0	0.00	29.60	0	563	0.00%
2021/08/19	1	29.90	1	29.75	29.85	0	565	0.00%
2021/08/18	0	0.00	15	30.38	30.45	-15	562	-2.66%
2021/08/16	1.2	30.55	7	30.58	30.45	-5.8	579	-1.01%
2021/08/13	2	30.93	1	30.85	30.85	1	580	0.17%
2021/08/12	1	31.30	0.2	31.25	31.35	0.8	587	0.14%
2021/08/11	2	31.30	3	31.22	31.15	-1	588	-0.17%
2021/08/10	0.1	30.90	2	30.80	31.00	-1.9	589	-0.32%
2021/08/09	0	0.00	5	30.70	30.95	-5	636	-0.79%
2021/08/04	0	0.00	1	30.70	31.15	-1	728	-0.14%
2021/08/03	0	0.00	1	31.00	30.80	-1	741	-0.13%
2021/08/02	0.1	30.40	0	0.00	30.50	0.1	746	0.01%
2021/07/29	2	30.28	0	0.00	30.25	2	768	0.26%
2021/07/26	1	30.45	0	0.00	30.30	1	828	0.12%
2021/07/23	0	0.00	1	30.70	30.55	-1	848	-0.12%
2021/07/20	1	30.45	1	30.35	30.20	0	998	0.00%
2021/07/14	0	0.00	4	30.96	30.90	-4	1,050	-0.38%
2021/07/12	0	0.00	10	30.60	30.60	-10	1,049	-0.95%
2021/07/08	0.1	30.36	0	0.00	30.45	0.1	1,038	0.01%
2021/07/07	0.5	29.95	0	0.00	29.75	0.5	1,036	0.05%
2021/07/01	0	0.00	1	29.51	29.35	-1	1,077	-0.09%
2021/06/30	1	29.65	1	29.75	29.60	0	1,083	0.00%
2021/06/29	2	29.73	0	0.00	29.65	2	1,086	0.18%
2021/06/28	0	0.00	5	30.05	30.00	-5	1,084	-0.46%
2021/06/25	2	30.33	0	0.00	30.20	2	1,089	0.18%
2021/06/24	9	30.55	0	0.00	30.60	9	1,091	0.82%
2021/06/23	0	0.00	1	30.40	30.45	-1	1,091	-0.09%
2021/06/22	0	0.00	1	30.35	30.10	-1	1,086	-0.09%
2021/06/17	0	0.00	15	30.15	30.65	-15	1,092	-1.37%
2021/06/16	1	29.70	9	30.08	29.75	-8	1,115	-0.72%
2021/06/15	1	29.15	0	0.00	29.30	1	1,105	0.09%
2021/06/10	6	29.75	0	0.00	29.80	6	1,091	0.55%
2021/06/09	2	31.33	6	31.45	31.40	-4	1,050	-0.38%
2021/06/08	0	0.00	1	31.45	31.45	-1	1,023	-0.10%
2021/06/07	0	0.00	2	31.00	31.25	-2	1,014	-0.20%
2021/06/04	0	0.00	1	31.35	31.35	-1	1,002	-0.10%
2021/06/02	0	0.00	2	31.95	31.95	-2	1,004	-0.20%
2021/06/01	0	0.00	2.4	31.25	31.50	-2.4	995	-0.24%
2021/05/31	3	30.50	0	0.00	31.00	3	997	0.30%
2021/05/28	0	0.00	17.3	30.40	30.50	-17.3	999	-1.73%
2021/05/27	6	30.30	0	0.00	30.40	6	1,008	0.59%
2021/05/26	0	0.00	2	30.30	30.55	-2	1,020	-0.20%
2021/05/25	20	30.00	0	0.00	30.00	20	1,016	1.97%
2021/05/24	11	30.19	0	0.00	30.10	11	1,008	1.09%
2021/05/21	10	30.00	0	0.00	30.30	10	1,005	0.99%
2021/05/19	2	30.05	1	30.10	30.05	1	995	0.10%
2021/05/18	0	0.00	2	30.55	30.60	-2	993	-0.20%
2021/05/17	2	29.95	0	0.00	29.20	2	986	0.20%
2021/05/14	1	31.15	0	0.00	31.65	1	938	0.11%
2021/05/13	2	30.30	1	31.40	30.55	1	925	0.11%
2021/05/12	1	31.60	2	31.93	31.40	-1	901	-0.11%
2021/05/07	0	0.00	4	32.80	33.00	-4	822	-0.49%
2021/05/06	1	32.25	0	0.00	32.10	1	809	0.12%
2021/05/05	0	0.00	1.2	31.96	31.80	-1.2	800	-0.15%
2021/05/04	4	31.50	0	0.00	31.55	4	798	0.50%
2021/05/03	3	32.53	6	32.82	32.30	-3	776	-0.39%
2021/04/29	1	33.75	7	33.97	33.60	-6	753	-0.80%
2021/04/28	2	34.60	1	34.20	34.25	1	734	0.14%
2021/04/27	8	33.78	10.1	34.03	34.80	-2.1	723	-0.29%
2021/04/26	0.1	33.15	22.4	33.07	33.45	-22.3	665	-3.35%
2021/04/23	0	0.00	2	31.80	31.50	-2	596	-0.34%
2021/04/21	1	31.35	0	0.00	31.50	1	576	0.17%
2021/04/20	2	31.53	4	31.60	31.50	-2	573	-0.35%
2021/04/19	5	30.68	2	30.68	30.95	3	546	0.55%
2021/04/16	0	0.00	0.2	30.35	30.35	-0.2	530	-0.04%
2021/04/15	4	30.31	0	0.00	30.25	4	532	0.75%
2021/04/14	1	29.80	0	0.00	29.95	1	530	0.19%
2021/04/13	15	30.40	10	30.45	30.20	5	528	0.95%
2021/04/12	1	30.35	30	30.28	30.35	-29	522	-5.55%
2021/04/09	11	30.13	6	30.05	30.15	5	513	0.97%
2021/04/08	0	0.00	0.1	30.35	30.45	-0.1	506	-0.02%
2021/04/07	6	29.75	0	0.00	29.85	6	486	1.23%
2021/04/06	2	29.50	0	0.00	29.45	2	481	0.42%
2021/04/01	2	29.45	0	0.00	29.45	2	472	0.42%
2021/03/30	10	29.50	0	0.00	29.60	10	460	2.17%
2021/03/29	1.1	29.53	0	0.00	29.45	1.1	452	0.24%
2021/03/22	0	0.00	1	29.05	29.05	-1	444	-0.23%
2021/03/19	1	28.75	0	0.00	28.75	1	422	0.24%
2021/03/18	0	0.00	1	29.80	29.85	-1	383	-0.26%
2021/03/17	2	29.83	0	0.00	29.90	2	385	0.52%
2021/03/16	5	29.61	0	0.00	29.90	5	385	1.30%
2021/03/12	1	29.60	0	0.00	29.90	1	391	0.26%
2021/03/10	10	30.00	0	0.00	30.05	10	386	2.59%
2021/03/09	0	0.00	1	30.00	29.95	-1	384	-0.26%
2021/03/04	2	29.73	2	29.65	29.90	0	390	0.00%
2021/03/03	0	0.00	1	30.15	30.05	-1	382	-0.26%
2021/03/02	1	29.40	0	0.00	29.55	1	370	0.27%
2021/02/26	0	0.00	13.1	29.00	29.00	-13.1	357	-3.67%
2021/02/25	12	28.60	2	28.70	28.70	10	337	2.97%
2021/02/23	0	0.00	1	29.10	28.90	-1	337	-0.30%
2021/02/19	0	0.00	1	28.40	28.60	-1	334	-0.30%
2021/02/17	0.1	27.95	0	0.00	28.25	0.1	331	0.03%
2021/01/28	1	27.80	0	0.00	27.70	1	328	0.30%
2021/01/26	2	27.48	0	0.00	27.35	2	325	0.62%
2021/01/25	1	27.70	0	0.00	27.85	1	316	0.32%
2021/01/20	1	28.00	0	0.00	28.00	1	311	0.32%
2021/01/15	1	28.70	0	0.00	28.80	1	292	0.34%
2021/01/13	1	28.75	2	29.10	29.10	-1	289	-0.34%
2021/01/12	0	0.00	1	28.95	28.85	-1	285	-0.35%
2021/01/11	1	28.80	0	0.00	28.95	1	293	0.34%
2021/01/06	1	28.65	0	0.00	28.65	1	300	0.33%
2021/01/04	0	0.00	2.3	29.19	29.10	-2.3	300	-0.77%
2020/12/30	1	29.10	0	0.00	29.05	1	306	0.33%
2020/12/28	0	0.00	0.1	28.85	28.90	-0.1	311	-0.03%
2020/12/25	0	0.00	1	28.85	28.85	-1	308	-0.32%
2020/12/23	0	0.00	1	28.75	28.85	-1	306	-0.33%
2020/12/22	2	28.93	0	0.00	28.65	2	309	0.65%
2020/12/17	1	29.20	1	29.30	29.30	0	314	0.00%
2020/12/09	0	0.00	1	29.30	29.00	-1	303	-0.33%
2020/12/08	0	0.00	4	29.25	29.25	-4	298	-1.34%
2020/12/04	2	29.93	1	29.90	29.95	1	290	0.34%
2020/12/03	1	29.85	0	0.00	29.85	1	291	0.34%
2020/12/02	2	29.98	0	0.00	29.95	2	291	0.69%
2020/11/26	0	0.00	2	29.70	29.85	-2	296	-0.68%
2020/11/11	0	0.00	3.3	29.74	29.95	-3.3	303	-1.07%
2020/11/10	0	0.00	1	29.50	29.50	-1	297	-0.34%
2020/11/09	1	29.10	0	0.00	29.05	1	294	0.34%
2020/11/06	0	0.00	0	29.40	28.85	0	295	0.00%
2020/11/05	0	0.00	1	29.00	28.95	-1	303	-0.33%
2020/10/29	0	0.00	2	29.08	29.05	-2	339	-0.59%
2020/10/26	2	28.65	0.1	28.65	29.00	1.9	341	0.55%
2020/10/22	0	0.00	0.1	28.90	28.50	-0.1	354	-0.04%
2020/10/19	2	29.00	0.4	28.90	28.85	1.6	365	0.44%
2020/10/15	1	29.00	0	0.00	28.80	1	353	0.28%
2020/10/08	0	0.00	1	30.10	30.10	-1	350	-0.29%
2020/10/07	0	0.00	1.1	29.71	29.95	-1.1	354	-0.30%
2020/10/06	0	0.00	1	29.50	29.90	-1	367	-0.27%
2020/10/05	0	0.00	1	29.20	29.30	-1	365	-0.27%
2020/09/23	2	29.30	0	0.00	29.45	2	370	0.54%
2020/09/04	1	29.20	0	0.00	29.35	1	395	0.25%
2020/09/02	0	0.00	6	30.40	29.80	-6	411	-1.46%
2020/09/01	2	29.60	2	29.55	29.60	0	414	0.00%
2020/08/26	1	29.50	0	0.00	29.50	1	430	0.23%
2020/08/20	2	28.90	1	28.70	28.70	1	442	0.23%
2020/08/17	0	0.00	1	30.15	30.00	-1	446	-0.22%
2020/08/13	0	0.00	1	30.20	30.10	-1	443	-0.23%
2020/08/11	2	30.20	65	30.20	30.10	-63	447	-14.08%
2020/08/10	0	0.00	2	30.08	30.05	-2	441	-0.45%
2020/08/06	2	29.63	0	0.00	29.65	2	435	0.46%
2020/08/05	1	30.00	5	29.90	29.95	-4	433	-0.92%
2020/08/04	0	0.00	4.4	29.58	29.95	-4.4	433	-1.01%
2020/07/28	1	28.20	0	0.00	28.15	1	429	0.23%
2020/07/27	0	0.00	3	28.87	28.70	-3	429	-0.70%
2020/07/24	1	28.50	0	0.00	28.50	1	429	0.23%
2020/07/22	0	0.00	1	28.90	28.90	-1	430	-0.23%
2020/07/20	2	28.30	0	0.00	28.50	2	426	0.47%
2020/07/16	1	28.80	0	0.00	28.80	1	439	0.23%
2020/07/15	4	28.81	0	0.00	28.75	4	439	0.91%
2020/07/14	1	29.00	0	0.00	29.10	1	439	0.23%
2020/07/13	0	0.00	12	28.10	28.90	-12	430	-2.80%
2020/07/06	1	27.85	2	27.85	27.90	-1	419	-0.24%
2020/06/30	2	27.20	3.2	27.15	27.10	-1.2	420	-0.29%
2020/06/29	0	0.00	0.2	27.35	27.15	-0.2	422	-0.04%
2020/06/24	0	0.00	1	27.60	27.55	-1	420	-0.24%
2020/06/19	0	0.00	4	27.10	27.60	-4	429	-0.93%
2020/06/18	4	27.06	0	0.00	27.20	4	430	0.93%
2020/06/16	0	0.00	2	27.70	27.60	-2	443	-0.45%
2020/06/15	3	27.25	0	0.00	26.90	3	462	0.65%
2020/06/12	3	26.93	9	27.07	27.35	-6	463	-1.29%
2020/06/11	9	27.59	0	0.00	27.65	9	467	1.92%
2020/06/09	4	28.05	0	0.00	28.15	4	481	0.83%
2020/06/08	18	29.12	16.1	28.93	29.30	1.9	476	0.40%
2020/06/05	1	28.35	3	28.30	28.45	-2	459	-0.44%
2020/06/04	3.1	28.02	0	0.00	28.00	3.1	459	0.68%
2020/06/03	1.5	28.02	2.1	28.01	28.15	-0.6	461	-0.13%
2020/06/02	4.1	27.69	0	0.00	27.60	4.1	454	0.90%
2020/06/01	2	27.65	4.5	27.37	27.70	-2.5	453	-0.56%
2020/05/28	1	26.75	0	0.00	26.60	1	446	0.22%
2020/05/27	1	26.60	0	0.00	26.90	1	458	0.22%
2020/05/26	3	26.80	0	0.00	27.05	3	464	0.65%
2020/05/22	1	25.30	0	0.00	25.35	1	451	0.22%
2020/05/14	1	25.75	0	0.00	25.40	1	439	0.23%
2020/05/06	2	25.30	0	0.00	25.20	2	425	0.47%
2020/05/04	7	25.34	0	0.00	25.25	7	424	1.65%
2020/04/30	0	0.00	0.1	26.20	26.40	-0.1	414	-0.02%
2020/04/29	1.5	25.52	0	0.00	25.75	1.5	411	0.36%
2020/04/27	0	0.00	2	24.70	24.70	-2	420	-0.48%
2020/04/24	2	24.08	0	0.00	24.05	2	416	0.48%
2020/04/21	3	23.85	0	0.00	24.10	3	426	0.70%
2020/04/16	1	25.30	0	0.00	25.25	1	405	0.25%
2020/04/15	0.4	25.55	2	25.80	25.55	-1.6	404	-0.39%
2020/04/14	0.1	25.50	0	0.00	25.45	0.1	402	0.03%
2020/04/13	1	25.25	1	25.30	25.25	0	399	0.00%
2020/04/10	0	0.00	1	25.60	25.80	-1	398	-0.25%
2020/04/09	1	25.50	0	0.00	25.60	1	396	0.25%
2020/04/08	1	25.30	2	25.00	25.35	-1	394	-0.25%
2020/04/07	0	0.00	2	24.20	24.35	-2	388	-0.51%
2020/04/06	2	23.70	1	23.40	23.65	1	383	0.26%
2020/04/01	1	24.20	2	23.80	23.85	-1	381	-0.26%
2020/03/31	0	0.00	1	23.50	23.55	-1	380	-0.26%
2020/03/26	0	0.00	0	23.70	23.55	0	373	-0.01%
2020/03/25	0	0.00	4	23.58	23.85	-4	369	-1.08%
2020/03/24	3	22.35	0	0.00	22.40	3	360	0.83%
2020/03/20	0	0.00	18	22.68	22.90	-18	346	-5.20%
2020/03/19	4	22.73	17	22.76	21.85	-13	337	-3.85%
2020/03/18	1.1	24.65	0.2	24.15	24.15	0.9	318	0.28%
2020/03/17	0	0.00	5	25.06	25.00	-5	310	-1.61%
2020/03/16	1	25.25	22	25.23	25.60	-21	299	-7.00%
2020/03/13	2	25.10	4.1	25.26	25.60	-2.1	292	-0.73%
2020/03/12	19	27.03	1	27.25	27.10	18	272	6.61%
2020/03/11	1	28.25	0.3	28.20	28.20	0.7	260	0.26%
2020/03/10	2	27.48	0	0.00	27.90	2	255	0.78%
2020/03/06	1	28.35	1	28.30	28.45	0	239	0.00%
2020/03/02	2	28.50	0	0.00	28.05	2	238	0.84%
2020/02/27	1	28.75	0	0.00	28.90	1	223	0.45%
2020/02/26	0.5	29.00	0	0.00	28.90	0.5	216	0.23%
2020/02/13	1	29.60	0	0.00	29.70	1	209	0.48%
2020/02/10	1	28.80	8.7	29.12	29.35	-7.7	212	-3.61%
2020/02/06	1	29.30	5	29.35	29.30	-4	207	-1.93%
2020/02/05	1	29.25	0	0.00	29.25	1	206	0.48%
2020/02/03	1	29.10	1.4	29.22	29.15	-0.4	206	-0.20%
2020/01/31	1	29.50	0	0.00	29.80	1	201	0.50%
2020/01/30	4	30.13	0	0.00	29.50	4	198	2.02%
2020/01/16	1	30.95	0	0.00	31.05	1	177	0.56%
2020/01/14	15	31.45	0	0.00	31.20	15	174	8.59%
2020/01/10	0	0.00	3	31.65	31.75	-3	185	-1.62%
2020/01/06	0	0.00	31	31.74	31.75	-31	198	-15.59%
2019/12/20	2	31.40	0	0.00	31.40	2	199	1.00%
2019/11/29	6	31.45	0	0.00	31.40	6	206	2.91%
2019/11/22	0.3	31.55	0	0.00	31.55	0.3	204	0.14%
2019/11/19	0	0.00	1	31.85	31.75	-1	205	-0.49%
2019/11/11	10	31.95	0	0.00	31.90	10	229	4.35%
2019/11/08	0	0.00	1	32.15	32.25	-1	229	-0.43%
2019/11/05	2	32.30	0	0.00	32.40	2	239	0.83%
2019/11/01	0	0.00	1	32.25	32.20	-1	242	-0.41%
2019/10/31	2	32.20	0	0.00	32.15	2	243	0.82%
2019/10/30	1	32.30	0	0.00	32.35	1	243	0.41%
2019/10/14	0	0.00	3.3	31.95	31.90	-3.3	249	-1.31%
2019/10/08	0	0.00	1	31.80	31.85	-1	248	-0.40%
2019/09/27	1	31.60	0	0.00	31.50	1	264	0.38%
2019/09/24	1	32.00	0	0.00	31.85	1	265	0.38%
2019/09/23	0	0.00	1	32.20	32.10	-1	267	-0.37%
2019/09/12	0	0.00	1	31.85	31.90	-1	277	-0.36%
2019/09/09	1	32.00	0	0.00	32.05	1	295	0.34%
2019/09/06	21	31.50	0	0.00	31.60	21	294	7.13%
2019/09/03	11	31.45	0	0.00	31.50	11	300	3.66%
2019/08/28	1	31.40	0	0.00	31.60	1	314	0.32%
2019/08/27	0	0.00	1.1	31.65	31.40	-1.1	317	-0.33%
2019/08/23	0.6	31.90	0	0.00	31.85	0.6	323	0.19%
2019/08/22	7	32.00	0	0.00	32.00	7	336	2.08%
2019/08/21	0	0.00	1	32.20	32.25	-1	351	-0.28%
2019/08/20	8	32.00	6	32.10	31.95	2	352	0.57%
2019/08/19	0	0.00	2	31.93	31.90	-2	349	-0.57%
2019/08/16	0	0.00	1	31.95	31.85	-1	349	-0.29%
2019/08/15	1	31.25	0	0.00	31.45	1	352	0.28%
2019/08/13	2	31.35	1	31.55	31.45	1	348	0.29%
2019/08/08	0	0.00	2	31.35	31.65	-2	341	-0.58%
2019/08/07	0	0.00	2	31.10	30.65	-2	336	-0.59%
2019/08/06	2	30.23	2	30.45	30.50	0	338	0.00%
2019/08/05	23	30.69	3	30.60	30.60	20	336	5.95%
2019/08/02	14	30.75	0	0.00	30.90	14	333	4.19%
2019/07/31	0	31.40	0	0.00	31.25	0	332	0.00%
2019/07/29	2	31.43	0	0.00	31.45	2	324	0.62%
2019/07/24	3	31.80	0	0.00	31.55	3	322	0.93%
2019/07/23	9.1	31.95	0	0.00	31.90	9.1	317	2.87%
2019/07/19	0	0.00	1	32.15	32.15	-1	313	-0.32%
2019/07/18	1	32.20	1	32.25	32.05	0	313	0.00%
2019/07/17	2	31.93	1	32.00	32.00	1	311	0.32%
2019/07/16	2	32.23	1	32.40	32.05	1	305	0.33%
2019/07/11	0.4	33.00	0	0.00	33.00	0.4	303	0.13%
2019/07/09	0	0.00	1	33.00	33.10	-1	306	-0.33%
2019/07/08	1	32.50	0	0.00	32.55	1	305	0.33%
2019/07/05	0	0.00	1	32.65	32.75	-1	304	-0.33%
2019/07/03	1	32.35	0	0.00	32.45	1	309	0.32%
2019/07/02	0	0.00	67	32.30	32.50	-67	313	-21.36%
2019/06/24	0	0.00	7	32.55	32.50	-7	318	-2.20%
2019/06/20	1	31.90	1.6	32.04	32.20	-0.6	312	-0.19%
2019/06/19	0	0.00	7	31.79	32.15	-7	309	-2.26%
2019/06/18	6	32.88	0	0.00	32.90	6	309	1.94%
2019/06/11	4	32.70	7	32.65	32.75	-3	302	-0.99%
2019/06/10	5	32.90	0	0.00	33.00	5	300	1.66%
2019/06/05	0	0.00	1	33.10	33.15	-1	299	-0.33%
2019/06/04	2	33.45	0	0.00	33.40	2	296	0.67%
2019/06/03	5	33.55	0	0.00	33.55	5	293	1.70%
2019/05/29	1	32.50	0	0.00	33.45	1	285	0.35%
2019/05/27	1	32.50	0	0.00	32.70	1	262	0.38%
2019/05/24	0	0.00	1	32.10	32.20	-1	256	-0.39%
2019/05/21	0	0.00	0.2	31.85	31.95	-0.2	245	-0.06%
2019/05/20	2	31.60	0	0.00	31.75	2	240	0.83%
2019/05/17	0.5	31.30	0	0.00	31.30	0.5	239	0.20%
2019/05/13	5	31.25	0	0.00	31.25	5	239	2.09%
2019/05/10	1	31.40	0	0.00	31.55	1	242	0.41%
2019/05/09	0.1	31.45	1	31.60	31.45	-0.9	240	-0.37%
2019/05/08	0	0.00	1	31.75	31.75	-1	239	-0.42%
2019/05/07	1	31.30	0	0.00	31.25	1	236	0.42%
2019/05/03	1	31.50	6	31.50	31.70	-5	237	-2.10%
2019/04/24	1	31.30	0	0.00	31.30	1	231	0.43%
2019/04/19	1	31.64	2	31.30	31.40	-1	232	-0.42%
2019/04/15	0.5	31.10	0	0.00	30.90	0.5	229	0.21%
2019/04/12	3	31.53	0	0.00	31.40	3	222	1.35%
2019/04/10	0	0.00	3	32.20	32.20	-3	216	-1.38%
2019/04/02	0	0.00	6	31.11	31.35	-6	199	-3.01%
2019/04/01	0	0.00	1	31.00	31.05	-1	193	-0.52%
2019/03/28	0	0.00	1	30.65	30.75	-1	187	-0.53%
2019/03/27	0.3	30.80	0	0.00	30.75	0.3	186	0.16%
2019/03/22	0	0.00	3	30.50	30.45	-3	182	-1.64%
2019/03/20	0.1	30.70	0	0.00	30.70	0.1	172	0.07%
2019/03/15	0	0.00	1	31.30	30.85	-1	166	-0.60%
2019/03/13	1	30.90	0	0.00	31.00	1	167	0.60%
2019/03/12	0	0.00	2	31.30	31.15	-2	166	-1.20%
2019/03/11	2	31.33	0	0.00	31.35	2	166	1.20%
2019/03/08	2	31.00	1	31.00	31.35	1	178	0.56%
2019/02/27	5.2	31.20	4	30.98	30.95	1.2	201	0.60%
2019/02/26	0.1	31.40	0	0.00	31.40	0.1	199	0.03%
2019/02/22	0	0.00	6	32.08	31.95	-6	195	-3.06%
2019/02/21	4	32.25	0	0.00	32.05	4	196	2.04%
2019/02/20	0	0.00	1	32.20	32.30	-1	196	-0.51%
2019/02/19	1	31.25	0	0.00	31.95	1	200	0.50%
2019/02/14	5	31.66	0	0.00	31.70	5	201	2.48%
2019/01/25	0	0.00	1	30.95	31.00	-1	199	-0.50%
2019/01/18	0	0.00	0.1	30.95	30.95	-0.1	224	-0.06%
2019/01/17	0	0.00	1.7	30.88	30.90	-1.7	225	-0.77%
2019/01/15	0	0.00	1.3	30.43	30.60	-1.3	226	-0.56%
2019/01/11	0	0.00	1	30.35	30.45	-1	250	-0.40%
2019/01/10	0	0.00	2	30.40	30.35	-2	250	-0.80%
2019/01/09	0.2	30.35	1	30.30	30.40	-0.9	247	-0.34%
2019/01/08	0	0.00	4.1	29.89	29.85	-4.1	249	-1.65%
2019/01/04	3	29.08	0	0.00	29.20	3	261	1.15%
2019/01/02	0	0.00	1	29.50	29.40	-1	277	-0.36%
2018/12/26	0	0.00	2	29.10	29.10	-2	284	-0.70%
2018/12/21	5	29.40	0	0.00	29.80	5	286	1.74%
2018/12/17	0	0.00	3	30.00	29.85	-3	288	-1.04%
2018/12/12	0	0.00	5	30.33	30.60	-5	291	-1.72%
2018/12/11	0	0.00	0.5	30.20	30.15	-0.5	287	-0.19%
2018/12/07	0	0.00	2	29.50	29.60	-2	289	-0.69%
2018/12/06	2	29.05	0	0.00	29.15	2	290	0.69%
2018/12/05	0	0.00	4	29.63	29.55	-4	289	-1.38%
2018/12/03	1	29.50	0	0.00	29.20	1	292	0.34%
2018/11/28	1	30.00	0	0.00	30.50	1	258	0.39%
2018/11/19	0	0.00	0.1	31.00	30.40	-0.1	263	-0.05%
2018/11/02	0	0.00	2.7	29.82	29.90	-2.7	292	-0.91%
2018/10/24	3	29.65	4	29.79	29.70	-1	315	-0.32%
2018/10/23	0	0.00	4	29.96	29.95	-4	314	-1.27%
2018/10/22	3	29.83	1	30.10	30.05	2	315	0.63%
2018/10/19	1	29.75	0	0.00	29.75	1	313	0.32%
2018/10/17	0	0.00	1	31.95	31.95	-1	300	-0.33%
2018/10/16	1	31.95	0	0.00	31.95	1	302	0.33%
2018/10/12	3	31.95	0	0.00	32.60	3	302	0.99%
2018/10/11	6.5	32.22	4.1	32.17	32.30	2.4	302	0.78%
2018/10/05	3	33.50	0	0.00	33.50	3	293	1.02%
2018/09/21	0	0.00	2	34.25	34.20	-2	324	-0.62%
2018/09/19	0	0.00	0.5	34.25	34.25	-0.5	330	-0.16%
2018/09/14	0	0.00	0.7	34.25	34.25	-0.7	345	-0.19%
2018/09/13	0	0.00	2	33.90	34.25	-2	356	-0.56%
2018/09/12	2	33.25	0	0.00	33.50	2	372	0.54%
2018/09/11	1.3	32.98	0	0.00	33.10	1.3	383	0.34%
2018/08/31	2	33.78	0	0.00	33.65	2	496	0.40%
2018/08/29	1	34.20	0	0.00	34.10	1	514	0.19%
2018/08/28	0	0.00	2	33.95	33.95	-2	521	-0.38%
2018/08/27	3	33.57	0	0.00	33.70	3	532	0.56%
2018/08/24	1	34.05	0	0.00	33.90	1	551	0.18%
2018/08/23	1	34.50	0	0.00	34.55	1	556	0.18%
2018/08/16	0.4	35.15	0	0.00	35.15	0.4	568	0.06%
2018/08/15	0	0.00	1	35.50	35.40	-1	569	-0.18%
2018/08/13	0	0.00	4	35.73	35.55	-4	567	-0.70%
2018/08/08	0	0.00	4	35.98	35.95	-4	542	-0.74%
2018/08/06	0	0.00	2.1	35.55	35.55	-2.1	530	-0.40%
2018/08/03	3	35.17	2	35.40	35.20	1	538	0.19%
2018/07/31	4	35.55	0	0.00	35.40	4	533	0.75%
2018/07/26	0	0.00	2	36.40	36.50	-2	527	-0.38%
2018/07/25	0	0.00	1	36.25	36.25	-1	529	-0.19%
2018/07/23	0.7	35.75	0	0.00	35.75	0.7	530	0.13%
2018/07/20	0	0.00	1	35.75	35.70	-1	532	-0.19%
2018/07/19	1	35.25	0	0.00	35.50	1	531	0.19%
2018/07/18	3	34.80	6.7	35.10	35.45	-3.7	530	-0.69%
2018/07/17	3	34.15	5	34.61	35.30	-2	527	-0.38%
2018/07/13	0	0.00	0.4	34.10	33.90	-0.4	532	-0.07%
2018/07/10	0	0.00	3	33.70	34.20	-3	543	-0.55%
2018/07/09	0	0.00	7	33.18	33.35	-7	545	-1.28%
2018/07/06	6	32.71	7	33.03	32.70	-1	543	-0.18%
2018/07/05	3	33.35	4	33.40	33.20	-1	554	-0.18%
2018/07/03	2.3	34.64	0	0.00	33.45	2.3	556	0.41%
2018/07/02	2	35.00	5	34.70	34.60	-3	550	-0.55%
2018/06/29	3	35.20	0	0.00	35.20	3	549	0.55%
2018/06/28	0	0.00	0.3	35.80	35.35	-0.3	550	-0.05%
2018/06/27	3	35.55	0	0.00	35.55	3	552	0.54%
2018/06/26	3.2	35.71	0	0.00	35.70	3.2	551	0.58%
2018/06/25	3	36.65	2	36.35	36.35	1	552	0.18%
2018/06/21	7	37.66	1	37.75	37.60	6	558	1.08%
2018/06/20	0	0.00	13	35.76	36.10	-13	548	-2.37%
2018/06/19	2	35.30	15	35.39	35.35	-13	550	-2.36%
2018/06/15	8	42.59	2	42.65	42.55	6	532	1.13%
2018/06/14	6	42.49	1	42.90	42.40	5	511	0.98%
2018/06/13	7	42.87	0	0.00	42.80	7	520	1.34%
2018/06/12	1	42.90	0	0.00	42.90	1	529	0.19%
2018/06/11	2	42.70	0	0.00	42.75	2	527	0.38%
2018/06/08	1	43.00	0.1	43.00	43.00	0.9	526	0.18%
2018/06/07	4	43.05	6	43.08	43.00	-2	532	-0.38%
2018/06/06	2	43.10	0	0.00	43.15	2	540	0.37%
2018/06/05	2	43.15	2	43.15	43.20	0	537	0.00%
2018/06/04	9.4	43.18	0	0.00	43.15	9.4	537	1.75%
2018/06/01	3	42.60	7.6	42.93	43.30	-4.6	532	-0.86%
2018/05/31	1	42.00	0	0.00	41.60	1	524	0.19%
2018/05/29	3.2	42.50	0	0.00	42.45	3.2	566	0.56%
2018/05/28	1.1	42.75	0	0.00	42.80	1.1	625	0.18%
2018/05/25	0	0.00	5	42.70	42.75	-5	658	-0.76%
2018/05/24	16	42.46	0	0.00	42.50	16	661	2.42%
2018/05/23	0	0.00	4	42.68	42.60	-4	664	-0.60%
2018/05/22	10	42.53	3	42.45	42.45	7	662	1.06%
2018/05/21	1	42.50	0.2	42.70	42.70	0.8	663	0.11%
2018/05/18	1	42.55	0	0.00	42.50	1	672	0.15%
2018/05/14	1	42.60	1	42.70	42.50	0	698	0.00%
2018/05/11	12	42.59	2	43.03	42.70	10	701	1.43%
2018/05/09	4	42.61	0	0.00	42.60	4	684	0.58%
2018/05/08	0	0.00	0.1	42.65	42.60	-0.1	688	-0.01%
2018/05/07	1	42.50	0	0.00	42.45	1	689	0.15%
2018/05/02	0	0.00	1	42.90	42.90	-1	689	-0.15%
2018/04/30	6	42.90	0	0.00	43.25	6	687	0.87%
2018/04/27	7	42.71	4	42.40	42.60	3	689	0.43%
2018/04/26	1	43.10	1	43.05	42.80	0	692	0.00%
2018/04/25	0	0.00	2	43.35	43.30	-2	693	-0.29%
2018/04/24	1	43.80	3	43.72	43.75	-2	698	-0.29%
2018/04/23	1	44.10	2	44.15	44.00	-1	706	-0.14%
2018/04/20	0	0.00	2	44.10	44.00	-2	707	-0.28%
2018/04/19	0	0.00	2	44.10	44.00	-2	710	-0.28%
2018/04/18	0	0.00	2	43.98	43.85	-2	708	-0.28%
2018/04/12	3	44.25	0	0.00	44.25	3	711	0.42%
2018/04/11	3	44.20	5	44.34	44.40	-2	710	-0.28%
2018/04/10	0	0.00	9	43.68	43.60	-9	699	-1.29%
2018/04/09	1	43.20	1.9	43.21	43.35	-0.9	698	-0.12%
2018/04/02	1	43.10	5	43.14	43.15	-4	705	-0.57%
2018/03/31	1	43.30	0	0.00	43.10	1	706	0.14%
2018/03/30	3	43.10	0.2	43.05	43.05	2.8	703	0.40%
2018/03/28	0	0.00	0.1	42.85	43.10	-0.1	696	-0.01%
2018/03/27	0	0.00	9	43.27	43.15	-9	690	-1.30%
2018/03/26	1	42.75	0	0.00	42.80	1	681	0.15%
2018/03/23	9	42.03	4.1	41.96	42.15	4.9	670	0.73%
2018/03/22	12	42.81	9.2	43.06	42.60	2.9	661	0.43%
2018/03/21	20	43.64	4	43.94	43.40	16	651	2.46%
2018/03/20	0	0.00	4	44.23	44.25	-4	637	-0.63%
2018/03/19	2.2	44.19	5	43.76	44.20	-2.9	630	-0.45%
2018/03/16	3.2	42.80	11.3	42.88	42.80	-8.1	602	-1.34%
2018/03/15	0.2	42.40	0	0.00	42.45	0.2	582	0.03%
2018/03/14	2	42.03	0	0.00	42.15	2	582	0.34%
2018/03/13	3	42.05	0	0.00	42.00	3	580	0.52%
2018/03/12	9	41.98	0	0.00	42.15	9	575	1.57%
2018/03/09	2	42.25	2	42.20	42.25	0	568	0.00%
2018/03/08	6	41.90	0.2	41.85	41.90	5.8	565	1.02%
2018/03/07	1	41.95	0	0.00	41.90	1	560	0.18%
2018/03/06	5	41.95	5.1	42.00	42.00	-0.1	556	-0.02%
2018/03/05	10	42.80	5	43.08	42.05	5	546	0.91%
2018/03/02	3	42.08	4	42.13	42.85	-1	523	-0.19%
2018/03/01	10.5	42.47	45.3	42.36	42.50	-34.8	500	-6.94%
2018/02/27	22	39.35	13	39.33	39.55	9	444	2.02%
2018/02/26	0	0.00	2	38.20	38.30	-2	409	-0.49%
2018/02/23	0	0.00	3	37.60	37.65	-3	408	-0.73%
2018/02/12	2	36.25	0	0.00	36.30	2	438	0.46%
2018/02/09	2	36.68	0	0.00	36.95	2	434	0.46%
2018/02/07	2	36.35	0	0.00	36.05	2	432	0.46%
2018/02/06	4	35.76	0	0.00	35.75	4	433	0.92%
2018/02/02	1	38.25	0	0.00	38.50	1	447	0.22%
2018/01/30	5	38.45	0	0.00	38.45	5	449	1.11%
2018/01/22	0	0.00	0	38.65	38.95	0	463	-0.01%
2018/01/18	0	0.00	6	39.00	38.90	-6	454	-1.32%
2018/01/17	2	38.50	0	0.00	38.60	2	445	0.45%
2018/01/16	1	38.60	0	0.00	39.00	1	435	0.23%
2018/01/15	4	38.64	0	0.00	38.65	4	430	0.93%
2018/01/12	10	38.82	0.1	38.75	38.80	9.9	441	2.24%
2018/01/04	2	39.05	0	0.00	38.80	2	444	0.45%
2018/01/02	5	39.00	0	0.00	39.00	5	445	1.12%