至上 (8112)-元大-歸仁券商分點個股進出

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

至上

(8112)

可現股當沖

股價
85.1
漲跌
▲3.0
漲幅
+3.65%
成交量
11,410張
產業
上市電子通路類股
857人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

至上 (8112)籌碼相關－元大-歸仁券商分點個股進出

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

元大-歸仁券商分點個股進出
元大-歸仁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
2024/04/24	13.1	84.92	4	84.90	85.10	9.1	11,984	0.08%
2024/04/23	0.1	81.50	0	0.00	82.10	0.1	12,113	0.00%
2024/04/22	1.1	80.50	0	0.00	80.80	1.1	12,137	0.01%
2024/04/19	3.5	80.89	33	81.61	81.90	-29.6	12,135	-0.24%
2024/04/18	15	83.97	6	84.03	83.20	9	11,973	0.08%
2024/04/17	11.6	83.95	7	83.79	84.00	4.6	11,941	0.04%
2024/04/16	3.7	83.24	3.2	82.64	82.90	0.5	11,834	0.00%
2024/04/15	20	84.76	18	84.37	85.90	2	11,654	0.02%
2024/04/12	43.2	86.49	16.1	86.74	86.60	27.1	11,465	0.24%
2024/04/11	2.1	83.78	24.1	83.92	85.20	-22	11,171	-0.20%
2024/04/10	27.6	83.56	21.2	84.10	82.10	6.4	10,944	0.06%
2024/04/09	52	83.10	45.7	82.64	83.50	6.4	10,705	0.06%
2024/04/08	21	77.17	15.3	77.98	78.50	5.7	10,139	0.06%
2024/04/03	2	74.45	6	74.50	74.80	-4	9,939	-0.04%
2024/04/02	0	0.00	3.1	74.61	74.80	-3.1	9,974	-0.03%
2024/04/01	5.2	73.96	1	72.90	73.60	4.2	10,070	0.04%
2024/03/29	3.1	73.49	1	73.40	72.80	2.1	10,095	0.02%
2024/03/28	0.1	74.10	5	74.64	74.00	-4.9	10,153	-0.05%
2024/03/27	5	73.62	2	73.65	74.00	3	10,307	0.03%
2024/03/26	6.3	73.68	7.1	73.57	73.70	-0.9	10,381	-0.01%
2024/03/25	3	75.53	4	75.35	75.40	-1	10,358	-0.01%
2024/03/22	19.1	74.75	32.5	75.40	75.60	-13.4	10,620	-0.13%
2024/03/21	32	75.81	29.4	75.81	77.00	2.6	10,519	0.03%
2024/03/20	6.3	71.00	1.4	71.69	71.70	4.9	10,233	0.05%
2024/03/19	2	72.55	14	72.42	72.10	-12	10,525	-0.11%
2024/03/18	3.3	69.69	17.2	69.64	70.10	-13.9	10,986	-0.13%
2024/03/15	6	67.60	3	67.51	68.10	3	11,822	0.03%
2024/03/14	5	67.38	1.4	67.47	67.40	3.6	12,565	0.03%
2024/03/13	9	68.92	8	68.98	68.40	1	13,150	0.01%
2024/03/12	18.1	70.27	21	70.58	69.60	-3	12,989	-0.02%
2024/03/11	2.3	68.61	5.1	68.81	68.60	-2.8	12,537	-0.02%
2024/03/08	10.4	67.28	6.4	67.63	66.80	4	12,335	0.03%
2024/03/07	41.4	69.05	56.5	68.56	67.50	-15.1	12,051	-0.13%
2024/03/06	2.2	66.29	25.4	65.98	66.90	-23.2	11,467	-0.20%
2024/03/05	1.1	64.31	21	64.83	64.40	-20	11,470	-0.17%
2024/03/04	8.3	64.77	1	64.10	64.00	7.3	11,550	0.06%
2024/03/01	10.1	63.00	17	62.89	62.60	-7	11,375	-0.06%
2024/02/29	2.2	62.44	3	63.07	62.40	-0.9	11,336	-0.01%
2024/02/27	27.1	62.94	6	61.92	61.70	21.1	11,206	0.19%
2024/02/26	10	62.27	0	0.00	62.30	10	11,166	0.09%
2024/02/23	10	63.74	7	64.07	63.10	3	11,113	0.03%
2024/02/22	1	62.80	3	62.70	63.20	-2	11,086	-0.02%
2024/02/21	0.2	63.70	11	63.05	63.20	-10.8	11,063	-0.10%
2024/02/20	1	65.00	9.5	64.84	63.60	-8.5	11,038	-0.08%
2024/02/19	13.1	63.46	19.5	63.72	64.80	-6.4	10,812	-0.06%
2024/02/16	5.4	62.35	15.2	62.32	62.70	-9.8	10,652	-0.09%
2024/02/15	13	61.73	1	61.70	61.90	12	10,601	0.11%
2024/02/02	2	60.80	1	60.50	60.80	1	10,572	0.01%
2024/02/01	1	60.90	2	61.20	61.10	-1	10,591	-0.01%
2024/01/31	3.1	60.17	0	0.00	60.20	3.1	10,583	0.03%
2024/01/30	1.2	60.20	0	0.00	60.10	1.2	10,621	0.01%
2024/01/29	3	60.57	0	0.00	60.90	3	10,612	0.03%
2024/01/26	1.1	60.21	3	60.10	60.30	-1.9	10,621	-0.02%
2024/01/25	4.3	60.85	0	0.00	60.20	4.3	10,653	0.04%
2024/01/24	3.1	61.63	0	0.00	61.30	3.1	10,710	0.03%
2024/01/23	3.1	61.90	25	62.12	61.70	-22	10,759	-0.20%
2024/01/22	0	0.00	3.1	62.41	62.50	-3.1	10,750	-0.03%
2024/01/19	4.2	60.76	0	0.00	60.90	4.2	10,686	0.04%
2024/01/18	7.4	61.39	7.4	61.34	60.70	0	10,683	0.00%
2024/01/17	21	64.70	24.3	63.68	63.90	-3.3	10,517	-0.03%
2024/01/16	4	63.48	4	63.43	63.70	0	10,256	0.00%
2024/01/15	2	62.50	18.2	63.02	63.00	-16.2	10,200	-0.16%
2024/01/12	0	0.00	1	61.50	61.50	-1	10,128	-0.01%
2024/01/11	4	60.68	0	0.00	61.30	4	10,142	0.04%
2024/01/10	5	61.00	1	61.30	61.10	4	10,148	0.04%
2024/01/09	3.1	60.94	2	61.10	61.30	1.1	10,148	0.01%
2024/01/05	8.2	61.83	5	61.16	61.00	3.2	10,189	0.03%
2024/01/04	3	61.03	1	61.40	61.30	2	10,082	0.02%
2024/01/03	3	60.80	0	0.00	60.80	3	10,060	0.03%
2024/01/02	7	60.99	0	0.00	61.10	7	10,074	0.07%
2023/12/29	6.1	60.60	0.2	60.53	60.50	5.9	10,050	0.06%
2023/12/28	3	59.63	0	0.00	59.70	3	10,007	0.03%
2023/12/27	4.1	60.30	2	60.50	60.30	2.1	10,084	0.02%
2023/12/26	2.1	59.09	0	0.00	59.70	2.1	9,984	0.02%
2023/12/25	1.3	58.64	0	0.00	59.00	1.3	9,956	0.01%
2023/12/22	15.5	59.99	0	0.00	59.90	15.5	9,845	0.16%
2023/12/21	13.5	59.91	2	59.70	60.00	11.5	9,801	0.12%
2023/12/20	11.5	61.11	1	61.90	60.80	10.5	9,808	0.11%
2023/12/19	7	62.10	6.6	61.68	61.30	0.4	9,707	0.00%
2023/12/18	5.6	65.60	6.1	66.70	65.10	-0.6	9,440	-0.01%
2023/12/15	12.6	68.68	30.1	68.60	68.00	-17.5	9,308	-0.19%
2023/12/14	15.4	71.85	10.2	71.87	71.10	5.2	9,309	0.06%
2023/12/13	13.2	72.25	21.2	71.54	71.50	-8	8,959	-0.09%
2023/12/12	58.6	69.60	55.2	69.11	68.90	3.4	8,387	0.04%
2023/12/11	27.5	67.47	26.1	67.31	68.30	1.4	7,654	0.02%
2023/12/08	18.5	58.98	41.3	60.57	62.10	-22.8	6,960	-0.33%
2023/12/07	0.1	56.50	7	56.50	56.50	-6.9	6,457	-0.11%
2023/12/06	3.1	55.81	1	56.40	55.80	2.1	6,522	0.03%
2023/12/05	0.2	55.40	0	0.00	55.90	0.2	6,865	0.00%
2023/12/04	1.2	56.12	2.4	56.76	55.90	-1.2	7,563	-0.02%
2023/12/01	2.1	55.30	6	55.97	55.90	-3.9	8,376	-0.05%
2023/11/30	10.2	56.69	0	0.00	55.90	10.2	8,432	0.12%
2023/11/29	4	55.38	21.2	55.36	55.70	-17.2	8,175	-0.21%
2023/11/27	2	53.10	1	53.60	53.20	1	8,023	0.01%
2023/11/24	3	53.30	1	53.20	53.20	2	8,068	0.02%
2023/11/22	7.4	53.76	0	0.00	53.30	7.4	8,151	0.09%
2023/11/21	0	0.00	0.3	54.40	54.40	-0.3	8,222	0.00%
2023/11/20	2	53.90	2	53.90	54.40	0	8,278	0.00%
2023/11/17	2	53.30	0	0.00	53.40	2	8,290	0.02%
2023/11/16	4.2	53.23	0	0.00	53.50	4.2	8,289	0.05%
2023/11/15	2	53.45	2	54.10	53.30	0	8,305	0.00%
2023/11/14	2	53.70	0	0.00	53.60	2	8,334	0.02%
2023/11/13	1.3	53.08	0	0.00	53.20	1.3	8,409	0.01%
2023/11/10	4	53.53	1	53.80	53.60	3	8,459	0.04%
2023/11/09	1	53.90	0	0.00	54.10	1	8,586	0.01%
2023/11/07	12.2	54.23	0	0.00	54.30	12.2	9,019	0.14%
2023/11/06	2	55.20	0	0.00	55.20	2	9,309	0.02%
2023/11/03	2	55.30	0	0.00	55.40	2	9,327	0.02%
2023/11/02	0	0.00	3	56.17	55.90	-3	9,323	-0.03%
2023/11/01	6.1	56.96	11.2	56.37	56.20	-5.1	9,300	-0.05%
2023/10/31	0	0.00	3.3	55.78	55.60	-3.3	9,213	-0.04%
2023/10/30	0.1	54.10	3	55.00	55.40	-3	9,174	-0.03%
2023/10/27	1.1	53.82	4	54.25	54.30	-3	9,179	-0.03%
2023/10/25	1	55.30	0.1	55.50	54.90	0.9	9,232	0.01%
2023/10/24	2	55.10	3.1	55.23	55.30	-1.1	9,315	-0.01%
2023/10/23	0	0.00	2.1	54.70	54.90	-2.1	9,409	-0.02%
2023/10/20	3	53.97	0	0.00	54.20	3	9,481	0.03%
2023/10/19	1	52.80	1	53.90	54.60	0	9,479	0.00%
2023/10/18	3	53.07	1.1	53.17	52.80	1.9	9,452	0.02%
2023/10/17	0.1	53.90	0	0.00	53.60	0.1	9,445	0.00%
2023/10/16	1.2	53.07	1.1	53.22	53.40	0.1	9,528	0.00%
2023/10/13	3.1	54.72	4.9	55.19	54.30	-1.8	9,581	-0.02%
2023/10/12	2	55.50	0	0.00	55.60	2	9,622	0.02%
2023/10/11	1	55.20	2	56.20	55.40	-1	9,790	-0.01%
2023/10/06	5.2	55.21	8	55.63	56.00	-2.8	9,756	-0.03%
2023/10/05	7	56.23	8	56.11	55.90	-1	9,667	-0.01%
2023/10/04	4	56.10	3	56.30	56.40	1	9,596	0.01%
2023/10/03	5.1	56.46	9.4	55.95	56.10	-4.3	9,560	-0.04%
2023/10/02	6	55.75	0.1	55.20	55.30	5.9	9,442	0.06%
2023/09/28	8	55.14	0	0.00	55.10	8	9,527	0.08%
2023/09/27	2	54.85	4.3	54.79	55.00	-2.3	9,598	-0.02%
2023/09/26	4	55.70	2	55.50	54.60	2	9,605	0.02%
2023/09/25	1	55.00	2	55.05	55.30	-1	9,481	-0.01%
2023/09/22	1	53.50	4	53.70	54.40	-3	9,348	-0.03%
2023/09/21	0	0.00	6	54.07	53.80	-6	9,299	-0.06%
2023/09/20	6	54.67	4	54.20	54.10	2	9,202	0.02%
2023/09/19	15.1	55.37	39.3	55.33	54.80	-24.2	9,020	-0.27%
2023/09/18	24	54.68	25.3	54.51	54.40	-1.3	8,707	-0.01%
2023/09/15	10	54.38	12.1	54.13	54.10	-2.1	8,549	-0.02%
2023/09/14	10.1	53.94	10.9	53.85	53.20	-0.8	8,319	-0.01%
2023/09/13	16.1	52.82	22.1	52.72	52.70	-6	8,029	-0.07%
2023/09/12	3.1	51.60	9	52.03	51.80	-6	7,828	-0.08%
2023/09/11	5.1	50.54	14.4	50.62	50.60	-9.3	7,656	-0.12%
2023/09/08	13	51.47	20	51.35	51.10	-7	7,604	-0.09%
2023/09/07	21.4	52.24	22	52.19	50.40	-0.6	7,266	-0.01%
2023/09/06	37.1	52.42	81.2	53.32	55.20	-44.1	6,606	-0.67%
2023/09/05	6	49.89	2.2	49.96	50.20	3.9	5,774	0.07%
2023/09/01	2.1	48.43	0	0.00	48.20	2.1	5,771	0.04%
2023/08/31	1.1	47.99	1	47.95	48.20	0.1	5,764	0.00%
2023/08/30	1	48.20	0	0.00	48.20	1	5,726	0.02%
2023/08/29	1	48.90	0	0.00	49.20	1	5,728	0.02%
2023/08/28	0	0.00	0.2	49.50	49.25	-0.2	5,701	0.00%
2023/08/25	3.1	50.09	3	50.03	49.85	0.1	5,664	0.00%
2023/08/24	1.1	48.98	1	49.40	49.10	0.1	5,566	0.00%
2023/08/23	1	50.00	3	49.95	49.75	-2	5,486	-0.04%
2023/08/22	1	50.10	5	49.90	49.55	-4	5,441	-0.07%
2023/08/21	1.1	49.85	5	49.95	49.90	-4	5,409	-0.07%
2023/08/18	1	50.80	2	50.10	49.65	-1	5,364	-0.02%
2023/08/17	11	50.27	3.1	49.81	50.40	8	5,300	0.15%
2023/08/16	1	49.25	2	49.20	48.95	-1	5,211	-0.02%
2023/08/15	0.1	48.90	0.4	49.18	49.25	-0.3	5,131	-0.01%
2023/08/14	1	51.40	1.1	50.13	49.95	-0.1	5,014	0.00%
2023/08/11	2	50.53	16.6	51.18	51.20	-14.6	4,888	-0.30%
2023/08/10	8	50.16	16	50.48	49.35	-8	4,537	-0.18%
2023/08/09	0	49.05	3.2	49.08	49.20	-3.1	4,205	-0.07%
2023/08/08	1	48.45	0	0.00	48.60	1	4,182	0.02%
2023/08/07	1	47.90	0	0.00	48.35	1	4,176	0.02%
2023/08/04	0	0.00	3	46.90	47.80	-3	4,190	-0.07%
2023/08/02	0.1	47.50	0	0.00	47.40	0.1	4,158	0.00%
2023/08/01	0.2	47.62	1	47.30	47.90	-0.9	4,129	-0.02%
2023/07/28	1	49.15	13.5	48.94	49.05	-12.5	4,033	-0.31%
2023/07/27	0.1	49.30	4	49.53	49.30	-3.9	3,992	-0.10%
2023/07/26	4.1	49.72	5.5	49.84	49.85	-1.4	3,900	-0.03%
2023/07/25	0	0.00	3	49.07	49.05	-3	3,774	-0.08%
2023/07/24	1	48.75	2	48.45	48.55	-1	3,672	-0.03%
2023/07/21	1	48.35	3	48.17	48.40	-2	3,631	-0.06%
2023/07/20	2	47.93	6.7	48.09	48.30	-4.7	3,602	-0.13%
2023/07/19	4	48.43	8.2	48.63	47.95	-4.2	3,545	-0.12%
2023/07/18	1	48.00	14.2	48.12	47.95	-13.2	3,462	-0.38%
2023/07/17	8.4	46.83	5.2	46.74	47.00	3.2	3,335	0.10%
2023/07/14	2	47.38	18.2	45.93	47.40	-16.2	3,225	-0.50%
2023/07/13	1.1	43.66	0.1	44.30	43.85	1	3,018	0.03%
2023/07/12	5.2	43.11	0	0.00	43.15	5.2	3,001	0.17%
2023/07/10	2.1	42.34	0	0.00	42.20	2.1	2,993	0.07%
2023/07/07	13	43.05	5	43.30	43.40	8	2,960	0.27%
2023/07/06	6.1	44.41	12.1	44.26	44.20	-6.1	2,919	-0.21%
2023/07/05	11.9	48.50	0	0.00	48.35	11.9	2,745	0.43%
2023/07/04	7	48.61	0	0.00	48.80	7	2,626	0.27%
2023/06/30	1	48.45	2	48.40	48.40	-1	2,544	-0.04%
2023/06/29	0.1	49.00	2	48.80	48.75	-2	2,508	-0.08%
2023/06/28	3	48.50	5.3	48.69	48.80	-2.3	2,460	-0.09%
2023/06/27	0.1	48.20	15	48.10	48.20	-14.9	2,449	-0.61%
2023/06/26	2	48.98	0	0.00	48.90	2	2,440	0.08%
2023/06/21	8.1	48.34	0.1	49.45	48.85	8	2,433	0.33%
2023/06/20	1.2	48.61	0	0.00	48.25	1.2	2,405	0.05%
2023/06/19	2.1	48.76	5	48.89	48.85	-3	2,418	-0.12%
2023/06/16	6.5	49.24	37.4	49.43	48.90	-30.9	2,470	-1.25%
2023/06/15	9.1	49.98	0	0.00	49.95	9.1	2,456	0.37%
2023/06/14	3	50.40	2	50.00	50.40	1	2,548	0.04%
2023/06/13	14.1	49.69	0.1	49.75	49.60	14	2,519	0.55%
2023/06/12	0	0.00	11.2	49.28	49.90	-11.2	2,567	-0.43%
2023/06/09	0	0.00	3	49.47	49.45	-3	2,587	-0.12%
2023/06/08	1	49.65	2.2	49.41	49.50	-1.2	2,633	-0.05%
2023/06/07	2.1	48.95	2.1	48.80	49.15	-0.1	2,732	0.00%
2023/06/06	0	0.00	5.1	47.79	48.15	-5.1	2,785	-0.18%
2023/06/05	6	48.28	0.4	48.11	48.00	5.6	2,788	0.20%
2023/06/02	0	0.00	4.3	47.38	47.70	-4.3	2,794	-0.15%
2023/06/01	0	0.00	9	46.56	46.75	-9	2,843	-0.32%
2023/05/29	0	0.00	0.1	46.25	46.30	-0.1	3,236	0.00%
2023/05/25	2	45.65	1.2	45.68	45.65	0.8	3,232	0.02%
2023/05/22	2.1	45.75	0.2	45.85	45.80	1.9	3,230	0.06%
2023/05/19	0	0.00	0.3	45.50	45.60	-0.3	3,216	-0.01%
2023/05/18	1	45.40	19	45.09	45.45	-18	3,196	-0.56%
2023/05/17	0	0.00	1	45.00	45.05	-1	3,152	-0.03%
2023/05/15	0.2	44.85	1	44.95	44.80	-0.8	3,096	-0.03%
2023/05/12	1	44.80	0	0.00	44.95	1	3,079	0.03%
2023/05/11	2	44.85	0	0.00	44.75	2	3,058	0.07%
2023/05/10	1	44.75	5	44.85	44.90	-4	3,077	-0.13%
2023/05/09	10	44.40	0	0.00	44.30	10	3,029	0.33%
2023/05/08	5	44.50	0	0.00	44.55	5	3,019	0.17%
2023/05/05	1.1	44.69	0.4	44.55	44.65	0.8	3,018	0.02%
2023/05/04	1	44.45	0	0.00	44.55	1	3,021	0.03%
2023/05/02	0.3	43.55	0	0.00	43.50	0.3	2,998	0.01%
2023/04/28	6.6	43.43	0	0.00	43.40	6.6	2,987	0.22%
2023/04/27	0	43.60	0	0.00	43.55	0	2,973	0.00%
2023/04/26	2	42.80	1	43.00	43.45	1	2,963	0.03%
2023/04/25	2.2	43.08	1	43.10	43.05	1.2	2,946	0.04%
2023/04/24	1.2	43.42	0	0.00	43.55	1.2	2,927	0.04%
2023/04/21	3.5	43.57	3	43.57	43.45	0.5	2,916	0.02%
2023/04/20	0.1	44.35	0	0.00	44.25	0.1	2,889	0.00%
2023/04/19	3.1	44.48	0	0.00	44.35	3.1	2,891	0.11%
2023/04/18	0.5	44.75	0	0.00	44.50	0.5	2,886	0.02%
2023/04/17	3	44.50	0	0.00	44.70	3	2,903	0.10%
2023/04/14	5.3	44.15	7.4	44.26	44.30	-2.1	2,888	-0.07%
2023/04/13	3.1	44.37	1	44.70	44.20	2.1	2,864	0.07%
2023/04/12	1	44.55	8	44.57	44.60	-7	2,835	-0.25%
2023/04/10	3	44.63	0.2	44.85	44.65	2.9	2,780	0.10%
2023/04/07	3.1	44.94	2	45.20	45.10	1.1	2,753	0.04%
2023/03/31	1	44.30	0	0.00	44.55	1	2,681	0.04%
2023/03/30	0	0.00	36	43.90	43.90	-36	2,617	-1.38%
2023/03/27	2	44.10	0	0.00	43.95	2	2,572	0.08%
2023/03/24	0	0.00	1	43.80	43.75	-1	2,562	-0.04%
2023/03/23	1	43.65	0	0.00	43.80	1	2,541	0.04%
2023/03/22	0	0.00	3.3	43.82	43.80	-3.3	2,522	-0.13%
2023/03/21	1	43.50	0.1	43.65	43.60	1	2,472	0.04%
2023/03/20	9.1	42.72	6	43.05	42.85	3.1	2,388	0.13%
2023/03/17	0	0.00	1	43.15	43.20	-1	2,322	-0.04%
2023/03/16	0	0.00	1	42.75	42.80	-1	2,195	-0.05%
2023/03/15	0.1	42.95	26	43.00	42.85	-25.9	2,171	-1.19%
2023/03/14	3	42.77	15	42.84	42.75	-12	2,080	-0.58%
2023/03/13	12.7	42.66	1.6	42.70	42.95	11.1	1,994	0.56%
2023/03/10	24	42.71	7.1	42.68	42.60	17	1,881	0.90%
2023/03/09	21.6	42.32	13.2	42.47	42.20	8.4	1,739	0.48%
2023/03/08	7	41.16	1	41.05	41.15	6	1,593	0.38%
2023/03/07	8.2	40.93	2	40.80	41.00	6.2	1,553	0.40%
2023/03/06	23.8	41.55	29	41.38	41.45	-5.2	1,494	-0.35%
2023/03/03	39	42.16	33.1	42.58	42.75	5.9	1,384	0.43%
2023/03/02	33	40.31	5.4	41.04	41.35	27.6	1,175	2.35%
2023/03/01	0	0.00	1	39.05	39.05	-1	958	-0.10%
2023/02/24	0.2	38.40	0	0.00	38.60	0.2	933	0.02%
2023/02/23	0	0.00	0.3	38.73	38.65	-0.3	920	-0.03%
2023/02/21	0	0.00	5	38.50	38.60	-5	907	-0.55%
2023/02/14	0	37.85	0	0.00	37.70	0	938	0.00%
2023/02/13	1.2	37.23	1	37.20	37.45	0.2	951	0.02%
2023/02/10	0.1	37.55	0	0.00	37.40	0.1	964	0.01%
2023/02/08	0.4	37.63	3	37.43	37.45	-2.6	968	-0.27%
2023/02/03	0	0.00	0.2	38.10	38.30	-0.2	920	-0.02%
2023/02/02	1	38.05	2	37.93	38.10	-1	907	-0.11%
2023/01/31	0.1	37.70	0	0.00	37.30	0.1	885	0.01%
2023/01/30	0	0.00	30	37.40	37.60	-30	869	-3.45%
2023/01/17	0	0.00	5	37.00	37.10	-5	856	-0.58%
2023/01/13	1	36.80	0	0.00	36.60	1	856	0.12%
2023/01/12	1	36.90	0	0.00	36.90	1	866	0.12%
2023/01/05	0	0.00	0.2	37.08	36.85	-0.2	894	-0.02%
2022/12/30	0	0.00	1	35.95	35.80	-1	888	-0.11%
2022/12/28	2	35.70	0	0.00	35.80	2	905	0.22%
2022/12/26	1	35.90	0	0.00	35.85	1	918	0.11%
2022/12/23	0	0.00	3	35.88	36.05	-3	952	-0.31%
2022/12/21	0	35.80	0	0.00	35.50	0	996	0.00%
2022/12/20	1.1	35.60	0	0.00	35.30	1.1	1,013	0.10%
2022/12/19	0.3	35.88	5	35.70	35.90	-4.7	1,039	-0.45%
2022/12/16	2.1	36.16	0	0.00	35.85	2.1	1,044	0.20%
2022/12/14	2	36.58	0	0.00	36.50	2	1,048	0.19%
2022/12/13	0	0.00	2	36.48	36.40	-2	1,052	-0.19%
2022/12/07	12.4	36.38	0	0.00	36.40	12.4	1,132	1.10%
2022/12/06	0.2	37.82	0	0.00	37.50	0.2	1,123	0.01%
2022/12/05	1	38.15	0	0.00	38.10	1	1,132	0.09%
2022/12/02	0	0.00	10	37.95	38.00	-10	1,142	-0.87%
2022/12/01	10	37.85	0.1	38.10	37.95	9.9	1,167	0.85%
2022/11/30	10	37.90	4	37.71	37.95	6	1,163	0.52%
2022/11/25	0	0.00	2	37.30	36.95	-2	1,184	-0.17%
2022/11/23	0	0.00	2	36.90	36.85	-2	1,197	-0.17%
2022/11/18	2	36.90	1	36.80	36.75	1	1,226	0.08%
2022/11/17	2	36.85	0	0.00	36.70	2	1,230	0.16%
2022/11/16	20	36.67	4	36.79	36.80	16	1,230	1.30%
2022/11/11	0	0.00	2	36.70	36.40	-2	1,248	-0.16%
2022/11/09	10	35.90	0	0.00	35.90	10	1,248	0.80%
2022/11/08	1	35.65	1	35.75	35.60	0	1,247	0.00%
2022/11/04	0	0.00	0.7	34.20	34.45	-0.7	1,269	-0.05%
2022/11/03	1	34.35	0.1	34.45	34.40	0.9	1,279	0.07%
2022/10/31	0	0.00	0.1	33.40	33.15	-0.1	1,299	-0.01%
2022/10/26	0.1	32.90	0	0.00	32.80	0.1	1,352	0.01%
2022/10/25	2	32.93	0	0.00	32.75	2	1,369	0.15%
2022/10/21	0	0.00	5.1	33.25	33.05	-5.1	1,383	-0.37%
2022/10/20	0.1	32.90	0	0.00	33.95	0.1	1,396	0.01%
2022/10/19	3	33.50	0	0.00	33.40	3	1,397	0.21%
2022/10/14	0	0.00	1	33.30	33.30	-1	1,460	-0.07%
2022/10/13	1.1	33.19	0	0.00	32.30	1.1	1,493	0.07%
2022/10/12	1.1	33.54	0	0.00	33.55	1.1	1,497	0.07%
2022/09/29	0.1	33.70	0	0.00	33.55	0.1	1,939	0.00%
2022/09/28	6	33.15	0	0.00	33.05	6	1,970	0.30%
2022/09/27	9	33.97	0	0.00	34.10	9	1,978	0.45%
2022/09/21	6	36.19	0	0.00	36.00	6	2,039	0.29%
2022/09/19	1	36.20	0	0.00	36.10	1	2,044	0.05%
2022/09/16	3.5	36.85	0	0.00	36.45	3.5	2,062	0.17%
2022/09/15	1	36.95	1	37.00	36.70	0	2,064	0.00%
2022/09/14	1	36.30	0	0.00	37.00	1	2,084	0.05%
2022/09/13	2.2	36.96	0	0.00	36.85	2.2	2,080	0.10%
2022/09/08	1	36.15	2	35.70	36.15	-1	2,115	-0.05%
2022/09/07	1.3	35.64	0	0.00	35.65	1.3	2,111	0.06%
2022/09/06	5	36.42	0	0.00	36.45	5	2,094	0.24%
2022/09/02	0.1	37.20	1	37.00	37.00	-0.9	2,101	-0.04%
2022/09/01	0.1	37.35	0	0.00	37.20	0.1	2,096	0.00%
2022/08/31	0	37.75	0	0.00	37.65	0	2,086	0.00%
2022/08/30	3.1	37.96	0	0.00	37.95	3.1	2,076	0.15%
2022/08/26	0.1	38.30	0	0.00	38.10	0.1	2,069	0.00%
2022/08/24	2	37.95	0	0.00	38.10	2	2,077	0.10%
2022/08/18	0.1	38.20	2	38.10	38.30	-2	2,089	-0.09%
2022/08/16	1	38.50	2	38.50	38.50	-1	2,077	-0.05%
2022/08/15	2	38.73	2	38.75	38.70	0	2,078	0.00%
2022/08/12	1	38.60	1.2	38.52	38.70	-0.2	2,076	-0.01%
2022/08/11	0	0.00	1	37.30	37.75	-1	2,058	-0.05%
2022/08/08	1	36.30	3	36.60	36.85	-2	2,107	-0.09%
2022/08/04	2	36.18	0	0.00	36.65	2	2,127	0.09%
2022/08/03	1	36.75	0	0.00	36.95	1	2,122	0.05%
2022/08/01	0	0.00	5	37.05	37.80	-5	2,233	-0.22%
2022/07/29	0.1	37.22	0	0.00	37.00	0.1	2,236	0.01%
2022/07/28	0.1	37.10	0	0.00	37.05	0.1	2,239	0.00%
2022/07/27	5.1	36.74	0	0.00	36.95	5.1	2,241	0.23%
2022/07/26	0.1	37.00	0	0.00	36.80	0.1	2,236	0.00%
2022/07/25	0.1	37.10	5.2	37.06	37.10	-5.1	2,241	-0.23%
2022/07/21	1	36.95	0	0.00	37.00	1	2,288	0.04%
2022/07/15	1	34.44	0	0.00	34.05	1	2,305	0.04%
2022/07/14	10	34.44	0	0.00	34.45	10	2,277	0.44%
2022/07/13	3.1	38.30	2	38.28	38.70	1.1	2,180	0.05%
2022/07/12	20	38.13	2	37.98	37.80	18	2,130	0.84%
2022/07/11	20	39.28	2	39.05	39.20	18	2,083	0.86%
2022/07/08	1.1	40.70	1	40.80	40.90	0.1	2,032	0.00%
2022/07/06	2	39.85	22	39.50	39.50	-20	2,021	-0.99%
2022/07/04	0.2	40.10	0	0.00	39.85	0.2	2,061	0.01%
2022/07/01	9	40.45	0	0.00	39.90	9	2,113	0.43%
2022/06/30	4.1	41.79	0	0.00	42.05	4.1	2,074	0.20%
2022/06/29	1	43.35	0	0.00	43.30	1	2,064	0.05%
2022/06/27	0.2	43.97	0.2	43.70	44.30	-0.1	2,139	0.00%
2022/06/24	1	43.10	0	0.00	43.10	1	2,200	0.05%
2022/06/23	0	0.00	2	43.75	43.05	-2	2,219	-0.09%
2022/06/22	1.1	44.82	0	0.00	43.55	1.1	2,255	0.05%
2022/06/20	4	44.77	0	0.00	43.95	4	2,590	0.16%
2022/06/17	0.1	45.60	2	46.00	45.65	-1.9	2,602	-0.07%
2022/06/16	10.2	46.90	0	0.00	46.50	10.2	2,620	0.39%
2022/06/14	2.1	46.94	0	0.00	47.00	2.1	2,845	0.07%
2022/06/10	1	47.80	0	0.00	48.05	1	2,937	0.03%
2022/06/08	5	48.28	0	0.00	48.30	5	3,028	0.17%
2022/06/07	0.1	48.50	1	48.45	48.50	-0.9	3,097	-0.03%
2022/05/30	1	47.90	0	0.00	47.95	1	3,591	0.03%
2022/05/27	1	48.00	0	0.00	48.05	1	3,605	0.03%
2022/05/26	2	48.10	4	48.05	47.80	-2	3,656	-0.05%
2022/05/25	2	47.80	3	47.87	48.10	-1	3,742	-0.03%
2022/05/20	0	0.00	0.1	47.85	47.75	-0.1	4,000	0.00%
2022/05/18	0	0.00	0.1	47.70	47.90	-0.1	4,273	0.00%
2022/05/16	5.1	46.37	0	0.00	46.35	5.1	5,858	0.09%
2022/05/13	0.1	46.55	0	0.00	46.90	0.1	5,964	0.00%
2022/05/12	0	0.00	0.1	46.35	46.25	-0.1	5,997	0.00%
2022/05/10	1.6	46.05	2	46.80	47.20	-0.4	5,997	-0.01%
2022/05/09	1	47.40	0.4	47.57	46.90	0.7	6,009	0.01%
2022/05/05	0	0.00	0.1	46.80	46.80	-0.1	5,946	0.00%
2022/05/04	5.1	46.12	0	0.00	46.25	5.1	5,958	0.08%
2022/05/03	0	0.00	1	45.90	46.05	-1	6,005	-0.02%
2022/04/28	4	45.24	0	0.00	45.15	4	6,072	0.07%
2022/04/27	0.1	45.50	0	0.00	45.15	0.1	6,080	0.00%
2022/04/26	4.2	46.34	0	0.00	46.15	4.2	6,086	0.07%
2022/04/25	15.2	47.24	4	47.65	47.15	11.2	6,076	0.18%
2022/04/22	5	48.68	0.2	48.90	48.80	4.9	6,049	0.08%
2022/04/21	3	48.38	2	48.30	48.60	1	6,054	0.02%
2022/04/20	1	48.20	0	0.00	48.20	1	6,095	0.02%
2022/04/19	10	47.93	2	47.95	47.85	8	6,106	0.13%
2022/04/18	1.2	47.55	0	0.00	47.55	1.2	6,145	0.02%
2022/04/15	6	48.10	1	48.15	48.15	5	6,147	0.08%
2022/04/14	0.1	49.10	0	0.00	48.70	0.1	6,173	0.00%
2022/04/13	0.2	49.02	1	49.05	49.10	-0.9	6,196	-0.01%
2022/04/12	7.2	48.48	0	0.00	48.25	7.2	6,291	0.11%
2022/04/11	7.1	49.62	1	49.70	49.15	6.1	6,341	0.10%
2022/04/08	2.1	50.40	4	50.20	50.40	-2	6,382	-0.03%
2022/04/07	6.3	50.74	0	0.00	50.40	6.3	6,601	0.10%
2022/04/06	0	0.00	4	51.50	51.70	-4	6,758	-0.06%
2022/04/01	1	51.50	1	51.90	52.00	0	6,918	0.00%
2022/03/31	2.4	52.33	0	0.00	52.00	2.4	6,928	0.03%
2022/03/30	6	52.30	4.7	52.41	52.40	1.3	6,909	0.02%
2022/03/29	0.2	52.17	5	52.42	52.20	-4.9	6,968	-0.07%
2022/03/28	2	51.30	2.1	51.60	51.80	-0.1	6,918	0.00%
2022/03/25	5.1	51.28	4	51.25	51.20	1.1	6,894	0.02%
2022/03/24	3.2	51.61	2	51.75	51.80	1.2	6,856	0.02%
2022/03/23	31.2	51.28	0	0.00	51.40	31.2	6,850	0.46%
2022/03/22	0	0.00	0.2	53.10	53.30	-0.2	6,536	0.00%
2022/03/21	1.3	52.48	9	52.32	52.50	-7.7	6,522	-0.12%
2022/03/18	2	51.35	1	51.70	51.30	1	6,581	0.02%
2022/03/16	11.1	51.25	0	0.00	50.60	11.1	6,501	0.17%
2022/03/15	0	0.00	28	52.00	51.10	-28	6,611	-0.42%
2022/03/14	0	52.20	0	0.00	52.40	0	6,713	0.00%
2022/03/11	0	0.00	10.1	52.40	52.60	-10.1	6,925	-0.15%
2022/03/09	6	50.58	0	0.00	51.40	6	6,835	0.09%
2022/03/08	0.2	50.10	0	0.00	49.85	0.2	6,797	0.00%
2022/03/07	7.3	52.11	5	51.80	51.70	2.3	6,688	0.03%
2022/03/04	0	0.00	2.1	53.71	54.00	-2.1	6,622	-0.03%
2022/03/03	10	54.15	2	54.25	54.30	8	6,613	0.12%
2022/03/02	2	53.50	0.1	53.60	53.70	1.9	6,526	0.03%
2022/03/01	15	53.73	10.1	53.57	53.70	5	6,501	0.08%
2022/02/25	4.3	53.03	5	53.30	53.10	-0.7	6,451	-0.01%
2022/02/24	7.1	52.63	6	52.62	52.70	1.1	6,381	0.02%
2022/02/23	0.3	53.18	1	53.00	53.30	-0.7	6,349	-0.01%
2022/02/22	5.2	52.48	7	52.63	52.30	-1.9	6,318	-0.03%
2022/02/21	19	52.85	21	53.47	53.20	-2	6,204	-0.03%
2022/02/18	13.1	53.20	9	53.40	53.60	4.1	6,091	0.07%
2022/02/17	93.1	55.45	76	56.19	53.90	17.1	5,972	0.29%
2022/02/16	36	53.60	33.2	53.69	54.70	2.8	4,980	0.06%
2022/02/15	1	50.60	4	50.80	50.70	-3	4,395	-0.07%
2022/02/14	1.6	49.53	0	0.00	49.65	1.6	4,292	0.04%
2022/02/11	0	0.00	1	49.55	49.50	-1	4,274	-0.02%
2022/02/10	0	0.00	1	49.65	49.50	-1	4,270	-0.02%
2022/02/09	0	0.00	9.3	49.30	49.65	-9.3	4,255	-0.22%
2022/02/08	1.1	49.14	0	0.00	49.05	1.1	4,232	0.03%
2022/02/07	2	48.60	0	0.00	49.15	2	4,407	0.05%
2022/01/26	5.2	47.91	0	0.00	48.30	5.2	4,439	0.12%
2022/01/25	4.2	47.98	2	47.95	47.80	2.2	4,468	0.05%
2022/01/24	1	49.00	0	0.00	48.55	1	4,459	0.02%
2022/01/21	1.3	49.21	7	49.30	49.15	-5.7	4,479	-0.13%
2022/01/20	5	49.35	1	49.75	50.00	4	4,462	0.09%
2022/01/19	1	49.80	3	49.80	49.75	-2	4,434	-0.05%
2022/01/18	0	0.00	10.2	50.53	50.70	-10.2	4,407	-0.23%
2022/01/14	6	49.23	28	49.33	49.35	-22	4,371	-0.50%
2022/01/13	1	49.85	0	0.00	49.70	1	4,374	0.02%
2022/01/12	9	49.64	4.1	49.92	50.00	4.9	4,334	0.11%
2022/01/11	8	49.89	0.1	49.75	49.50	7.9	4,320	0.18%
2022/01/10	0.4	49.46	3	49.35	49.50	-2.6	4,283	-0.06%
2022/01/07	0.2	49.40	1	49.15	49.20	-0.8	4,263	-0.02%
2022/01/06	7	49.84	3	49.70	49.75	4	4,246	0.09%
2022/01/05	19.3	49.88	8	50.14	49.75	11.3	4,301	0.26%
2022/01/04	8	50.94	13	50.96	50.90	-5	4,240	-0.12%
2022/01/03	7	50.63	3	50.73	51.00	4	4,155	0.10%
2021/12/30	45.3	50.09	39	50.40	50.50	6.3	4,067	0.15%
2021/12/29	33	49.19	41	49.66	49.70	-8	3,845	-0.21%
2021/12/28	8	48.29	10	48.75	48.90	-2	3,648	-0.06%
2021/12/27	0	0.00	8	47.54	47.70	-8	3,515	-0.23%
2021/12/24	0	0.00	21	47.25	47.20	-21	3,544	-0.59%
2021/12/23	5	47.18	1.5	47.12	47.15	3.5	3,542	0.10%
2021/12/22	1	47.85	9	47.81	47.90	-8	3,491	-0.23%
2021/12/21	2	47.38	0	0.00	47.60	2	3,473	0.06%
2021/12/20	3	47.60	0	0.00	47.50	3	3,481	0.09%
2021/12/17	3	47.33	1.1	47.69	47.70	1.9	3,515	0.05%
2021/12/16	1	47.30	0	0.00	47.15	1	3,497	0.03%
2021/12/15	0.1	47.10	0	0.00	47.10	0.1	3,530	0.00%
2021/12/14	11.9	46.98	1	46.80	46.90	10.9	3,557	0.31%
2021/12/13	0	0.00	2	47.95	47.95	-2	3,473	-0.06%
2021/12/10	6.1	47.02	4	47.35	47.20	2.1	3,442	0.06%
2021/12/09	2	47.60	3	47.68	47.65	-1	3,461	-0.03%
2021/12/08	13	47.36	11.3	47.33	47.00	1.7	3,405	0.05%
2021/12/07	6	46.88	10	46.78	46.80	-4	3,422	-0.12%
2021/12/06	3	44.93	0	0.00	44.90	3	3,209	0.09%
2021/12/03	4	44.60	0	0.00	44.65	4	3,197	0.13%
2021/12/02	3.1	44.52	0	0.00	44.35	3.1	3,229	0.09%
2021/12/01	1	44.65	0.2	44.90	44.95	0.8	3,232	0.02%
2021/11/30	1	44.90	7	44.91	45.00	-6	3,218	-0.19%
2021/11/29	5	43.43	1	43.40	43.90	4	3,149	0.13%
2021/11/26	5.5	44.10	23	44.25	43.95	-17.5	3,117	-0.56%
2021/11/25	10	44.58	0.5	44.55	44.50	9.5	3,109	0.31%
2021/11/24	1	44.15	0	0.00	44.35	1	3,118	0.03%
2021/11/23	7	44.26	0	0.00	44.15	7	3,137	0.22%
2021/11/19	1.7	44.06	11	44.05	44.00	-9.3	3,103	-0.30%
2021/11/18	0	0.00	7	44.45	44.35	-7	3,088	-0.23%
2021/11/16	1	44.60	0	0.00	44.20	1	3,110	0.03%
2021/11/15	1	44.40	1	44.45	44.60	0	3,107	0.00%
2021/11/12	1	44.45	0	0.00	44.45	1	3,129	0.03%
2021/11/11	1	44.35	3	44.35	44.20	-2	3,130	-0.06%
2021/11/10	1	44.10	0	0.00	44.20	1	3,148	0.03%
2021/11/09	1	43.60	0	0.00	43.60	1	3,176	0.03%
2021/11/08	1	43.45	0	0.00	43.30	1	3,309	0.03%
2021/11/05	3.1	43.12	0	0.00	43.40	3.1	3,389	0.09%
2021/11/04	8.1	43.54	10	43.60	43.10	-1.9	3,437	-0.06%
2021/11/03	2	44.60	0	0.00	45.10	2	3,330	0.06%
2021/11/02	1.1	44.10	0	0.00	43.80	1.1	3,526	0.03%
2021/11/01	1.1	44.90	0	0.00	44.60	1.1	3,687	0.03%
2021/10/29	2	44.23	0.7	44.23	44.85	1.4	3,675	0.04%
2021/10/26	11	43.64	4	43.56	43.50	7	3,735	0.19%
2021/10/25	1.8	42.80	0	0.00	43.25	1.8	3,761	0.05%
2021/10/21	3	42.10	0	0.00	41.80	3	3,912	0.08%
2021/10/19	0	0.00	1	42.15	42.45	-1	4,109	-0.02%
2021/10/18	2.1	42.30	0	0.00	42.00	2.1	4,603	0.04%
2021/10/15	0.1	42.15	0.1	42.20	42.10	0	4,704	0.00%
2021/10/14	3	41.70	12	41.48	41.80	-9	4,822	-0.19%
2021/10/13	7.1	41.91	0	0.00	41.75	7.1	4,953	0.14%
2021/10/12	7	42.76	0	0.00	43.00	7	5,007	0.14%
2021/10/08	3.5	43.62	0	0.00	43.15	3.5	5,008	0.07%
2021/10/06	16	43.43	0	0.00	43.10	16	5,192	0.31%
2021/10/05	2	42.58	0	0.00	42.60	2	5,324	0.04%
2021/10/04	1	43.05	1	42.55	42.15	0	5,385	0.00%
2021/10/01	0.2	43.25	0	0.00	43.00	0.2	5,441	0.00%
2021/09/30	1	44.05	10	43.98	44.30	-9	5,575	-0.16%
2021/09/29	2	44.48	6	44.50	44.25	-4	5,850	-0.07%
2021/09/28	2	44.80	0	0.00	44.95	2	6,001	0.03%
2021/09/23	1	45.45	0	0.00	45.60	1	5,989	0.02%
2021/09/17	1	45.80	2	45.68	45.95	-1	5,996	-0.02%
2021/09/15	0	0.00	1	45.10	45.05	-1	5,931	-0.02%
2021/09/14	1	46.05	6.2	45.94	45.80	-5.2	5,898	-0.09%
2021/09/10	3	44.98	7	44.91	45.25	-4	5,733	-0.07%
2021/09/09	1	44.10	2	43.90	44.10	-1	5,593	-0.02%
2021/09/07	2	43.53	3	43.48	43.55	-1	5,598	-0.02%
2021/09/06	1	42.80	0	0.00	42.70	1	5,591	0.02%
2021/09/02	2	43.28	7	43.56	43.15	-5	5,606	-0.09%
2021/08/31	2	43.75	0	0.00	43.85	2	5,611	0.04%
2021/08/27	8	43.86	0	0.00	43.80	8	5,638	0.14%
2021/08/26	0	0.00	1	43.50	43.90	-1	5,640	-0.02%
2021/08/25	1	43.35	1	43.25	43.35	0	5,656	0.00%
2021/08/20	2	42.50	0	0.00	42.35	2	5,707	0.04%
2021/08/19	1	42.60	0	0.00	42.30	1	5,732	0.02%
2021/08/17	0	0.00	2	42.80	42.10	-2	5,718	-0.03%
2021/08/16	2.1	42.10	0	0.00	42.50	2.1	5,723	0.04%
2021/08/13	1.6	43.21	0	0.00	43.15	1.6	5,725	0.03%
2021/08/12	0	0.00	13	43.75	43.95	-13	5,711	-0.23%
2021/08/11	3	41.73	0	0.00	41.85	3	5,663	0.05%
2021/08/10	8	42.89	6	42.60	42.55	2	5,794	0.03%
2021/08/09	13	43.64	8.5	44.01	43.50	4.5	5,853	0.08%
2021/08/06	7	44.39	1	44.40	44.30	6	5,893	0.10%
2021/08/05	9	45.82	4	45.74	46.50	5	5,750	0.09%
2021/08/04	0	0.00	1	44.05	44.20	-1	5,714	-0.02%
2021/08/03	1	43.90	0	0.00	44.05	1	5,800	0.02%
2021/07/30	1	44.35	2	44.53	44.30	-1	5,866	-0.02%
2021/07/29	2	44.70	24	44.55	44.75	-22	5,878	-0.37%
2021/07/28	0	0.00	7	44.99	45.05	-7	5,903	-0.12%
2021/07/27	5	45.85	6	45.60	45.30	-1	5,960	-0.02%
2021/07/26	1	45.55	0	0.00	45.80	1	5,963	0.02%
2021/07/23	4	44.44	6	44.25	44.65	-2	5,942	-0.03%
2021/07/22	6	45.74	30	46.46	44.80	-24	5,851	-0.41%
2021/07/21	4	46.30	17	45.31	45.05	-13	5,432	-0.24%
2021/07/20	6	46.09	0	0.00	45.50	6	5,456	0.11%
2021/07/19	11	46.12	20	46.21	46.45	-9	5,649	-0.16%
2021/07/16	3	44.98	14.3	45.14	45.25	-11.3	5,901	-0.19%
2021/07/15	2	44.20	2	44.25	44.40	0	5,921	0.00%
2021/07/14	0	0.00	5	44.40	44.20	-5	6,041	-0.08%
2021/07/13	9	44.51	16	44.89	44.30	-7	6,135	-0.11%
2021/07/12	12	44.21	11	44.04	44.30	1	6,160	0.02%
2021/07/09	21	42.96	3	42.83	43.30	18	6,113	0.29%
2021/07/08	2	43.70	0	0.00	43.10	2	6,189	0.03%
2021/07/07	25	43.37	14.4	42.99	43.50	10.6	6,245	0.17%
2021/07/06	8	43.41	13.1	43.32	42.65	-5.1	6,231	-0.08%
2021/07/05	19	41.25	6.1	41.46	42.15	12.9	6,150	0.21%
2021/07/01	1.2	40.26	1	39.75	39.75	0.2	6,184	0.00%
2021/06/30	7	40.18	1	40.20	40.25	6	6,207	0.10%
2021/06/29	1	40.30	0	0.00	40.25	1	6,215	0.02%
2021/06/22	2	39.30	0	0.00	39.30	2	6,316	0.03%
2021/06/21	0	0.00	2	40.00	39.35	-2	6,401	-0.03%
2021/06/18	0	0.00	4	39.83	40.00	-4	6,460	-0.06%
2021/06/17	0	0.00	2	39.50	39.60	-2	6,504	-0.03%
2021/06/16	1	39.40	0	0.00	39.65	1	6,597	0.02%
2021/06/15	2	39.75	0	0.00	39.70	2	6,621	0.03%
2021/06/09	0	0.00	1	39.90	39.50	-1	7,084	-0.01%
2021/06/07	0.1	40.00	0.2	40.00	40.00	-0.1	7,242	0.00%
2021/06/03	0	0.00	3	40.18	39.95	-3	7,398	-0.04%
2021/06/02	1	40.00	0	0.00	39.95	1	7,399	0.01%
2021/06/01	3	40.07	21	39.95	40.25	-18	7,379	-0.24%
2021/05/27	6	39.01	3	39.38	39.50	3	7,460	0.04%
2021/05/25	0	0.00	31	39.00	39.00	-31	7,507	-0.41%
2021/05/24	0.6	38.45	3	38.60	38.40	-2.4	7,519	-0.03%
2021/05/21	4	38.11	2	38.23	38.40	2	7,538	0.03%
2021/05/20	1	38.00	20	37.90	37.80	-19	7,617	-0.25%
2021/05/19	2	38.05	0.2	37.72	38.10	1.8	7,637	0.02%
2021/05/18	23	35.88	1	37.25	37.30	22	7,613	0.29%
2021/05/17	6	36.71	0	0.00	35.85	6	7,463	0.08%
2021/05/14	3	38.90	1	38.40	38.65	2	7,371	0.03%
2021/05/13	10	37.70	7	36.81	37.80	3	7,343	0.04%
2021/05/12	3	37.35	2	37.20	37.80	1	7,256	0.01%
2021/05/11	3	40.35	1	41.60	40.45	2	7,117	0.03%
2021/05/10	1	42.50	3.1	42.36	42.80	-2.1	7,054	-0.03%
2021/05/07	4	42.38	1.2	42.49	42.50	2.8	7,085	0.04%
2021/05/06	18	41.84	22.3	42.14	41.70	-4.3	7,103	-0.06%
2021/05/05	0	0.00	2	40.35	41.40	-2	7,117	-0.03%
2021/05/04	8	40.63	21	39.93	40.90	-13	7,295	-0.18%
2021/05/03	2.2	42.15	1	41.45	41.80	1.2	7,214	0.02%
2021/04/29	9.1	42.17	10	41.95	42.00	-0.9	7,174	-0.01%
2021/04/28	5	42.50	4	42.66	42.70	1	7,152	0.01%
2021/04/27	22	42.28	0	0.00	42.55	22	7,270	0.30%
2021/04/26	14	42.71	13	42.63	43.25	1	7,365	0.01%
2021/04/23	35.2	41.49	4	41.48	41.10	31.2	7,273	0.43%
2021/04/22	39	44.50	4	43.58	43.00	35	6,989	0.50%
2021/04/21	40	48.54	10	48.53	48.50	30	6,614	0.45%
2021/04/20	11	48.57	18	48.74	48.80	-7	6,487	-0.11%
2021/04/19	14	48.65	5	48.78	48.75	9	6,432	0.14%
2021/04/16	13	47.14	9	47.47	47.85	4	6,365	0.06%
2021/04/15	1	45.85	4	46.43	46.55	-3	6,269	-0.05%
2021/04/14	1	45.90	1	45.40	45.70	0	6,174	0.00%
2021/04/13	21.2	46.24	12	46.09	45.85	9.2	6,082	0.15%
2021/04/12	6	46.73	7	46.72	46.75	-1	5,951	-0.02%
2021/04/09	11	46.03	19	46.08	46.35	-8	5,797	-0.14%
2021/04/08	0	0.00	161	44.70	45.00	-161	5,596	-2.88%	大賣/鉅額交易
2021/04/07	170	44.38	18	44.20	44.50	152	5,526	2.75%	大買/鉅額交易
2021/04/06	11	43.09	3	43.00	43.10	8	5,414	0.15%
2021/04/01	3	42.72	0	0.00	42.85	3	5,386	0.06%
2021/03/31	8	42.80	0.2	42.80	42.80	7.8	5,362	0.15%
2021/03/30	1	42.80	0.1	42.85	42.85	1	5,364	0.02%
2021/03/29	1	42.40	4.3	42.52	42.70	-3.3	5,359	-0.06%
2021/03/26	0	0.00	3	42.15	42.25	-3	5,357	-0.06%
2021/03/25	11	42.00	1	41.90	41.90	10	5,375	0.19%
2021/03/24	2	41.55	54	41.90	41.85	-52	5,406	-0.96%
2021/03/23	5.6	42.28	16	42.15	42.15	-10.4	5,342	-0.20%
2021/03/22	1.2	42.63	0	0.00	42.65	1.2	5,350	0.02%
2021/03/19	14	42.94	0	0.00	42.80	14	5,381	0.26%
2021/03/18	4	42.65	2	42.63	42.65	2	5,313	0.04%
2021/03/17	7.5	42.67	7	42.77	42.60	0.5	5,379	0.01%
2021/03/16	13	42.48	22	42.40	42.65	-9	5,455	-0.16%
2021/03/15	51	41.88	3	41.77	42.45	48	5,319	0.90%
2021/03/12	2	40.38	9	40.26	40.50	-7	5,182	-0.14%
2021/03/11	8	39.57	3	39.78	39.65	5	5,186	0.10%
2021/03/10	2	39.28	0	0.00	39.25	2	5,238	0.04%
2021/03/09	1	38.90	4	39.15	39.20	-3	5,255	-0.06%
2021/03/08	0	0.00	1	38.60	38.40	-1	5,232	-0.02%
2021/03/04	6	38.43	0	0.00	38.60	6	5,328	0.11%
2021/03/03	5	38.44	11	38.71	38.75	-6	5,361	-0.11%
2021/03/02	1	39.00	9	39.18	39.00	-8	5,472	-0.15%
2021/02/26	0	0.00	7	38.03	38.85	-7	5,470	-0.13%
2021/02/25	0	0.00	2	38.08	38.25	-2	5,432	-0.04%
2021/02/24	2	38.05	1	38.25	38.05	1	5,425	0.02%
2021/02/23	2	38.43	0	0.00	38.40	2	5,377	0.04%
2021/02/22	5	38.40	10	38.32	38.50	-5	5,335	-0.09%
2021/02/19	2.1	37.02	12	37.27	37.45	-9.9	5,240	-0.19%
2021/02/18	0	0.00	5	36.88	37.10	-5	5,210	-0.10%
2021/02/17	0	0.00	5	36.50	36.65	-5	5,207	-0.10%
2021/02/05	12	36.25	1	35.95	35.95	11	5,154	0.21%
2021/02/04	0	0.00	6.4	36.01	36.00	-6.4	5,172	-0.12%
2021/02/02	1	35.00	0	0.00	35.00	1	5,080	0.02%
2021/01/29	15	35.14	0	0.00	34.85	15	5,020	0.30%
2021/01/28	1.1	35.82	0	0.00	35.80	1.1	4,927	0.02%
2021/01/27	2	37.00	4	37.00	36.85	-2	4,836	-0.04%
2021/01/26	5	36.82	4	36.83	36.70	1	4,746	0.02%
2021/01/25	1	35.65	2	35.78	36.00	-1	4,509	-0.02%
2021/01/22	1	35.60	3	35.30	35.65	-2	4,485	-0.04%
2021/01/21	6	35.22	5	35.07	35.20	1	4,457	0.02%
2021/01/20	9	35.73	12	35.34	35.50	-3	4,432	-0.07%
2021/01/19	13	35.88	6	35.78	35.95	7	4,299	0.16%
2021/01/18	0	0.00	4	35.03	34.95	-4	4,172	-0.10%
2021/01/15	2	35.23	5	35.10	35.00	-3	4,121	-0.07%
2021/01/14	1	35.15	11	35.15	35.20	-10	4,110	-0.24%
2021/01/13	5	35.15	0	0.00	35.15	5	4,080	0.12%
2021/01/12	5	34.99	0	0.00	35.00	5	4,043	0.12%
2021/01/11	5	35.20	4	34.91	35.20	1	3,938	0.03%
2021/01/08	2	34.60	14	34.67	34.70	-12	3,852	-0.31%
2021/01/07	10	34.20	1	34.00	34.20	9	3,772	0.24%
2021/01/06	7	33.82	15	33.90	33.85	-8	3,748	-0.21%
2021/01/05	2	34.35	1	34.35	34.40	1	3,683	0.03%
2021/01/04	3	34.42	0	0.00	34.45	3	3,696	0.08%
2020/12/30	6	34.23	0	0.00	34.25	6	3,667	0.16%
2020/12/29	3	34.38	1	34.40	34.50	2	3,632	0.06%
2020/12/28	10	34.65	1	34.65	34.70	9	3,609	0.25%
2020/12/25	2	34.63	4	34.54	34.50	-2	3,577	-0.06%
2020/12/24	0	0.00	1	34.60	34.45	-1	3,557	-0.03%
2020/12/23	3	34.00	0	0.00	34.00	3	3,518	0.09%
2020/12/22	2	34.20	2	34.20	33.95	0	3,497	0.00%
2020/12/21	4	34.15	12	34.02	34.30	-8	3,468	-0.23%
2020/12/18	3	34.22	5	34.28	34.10	-2	3,419	-0.06%
2020/12/17	3	34.85	1	34.70	34.70	2	3,358	0.06%
2020/12/16	1	34.95	5	34.82	34.95	-4	3,325	-0.12%
2020/12/15	5	34.80	4	34.54	34.20	1	3,237	0.03%
2020/12/14	2	34.85	31	34.73	34.90	-29	3,128	-0.93%
2020/12/11	18	34.64	15	34.50	34.60	3	3,089	0.10%
2020/12/10	16	34.77	14	34.75	34.80	2	2,972	0.07%
2020/12/09	11	34.03	19	34.33	34.40	-8	2,798	-0.29%
2020/12/08	10	33.55	10	33.70	33.75	0	2,700	0.00%
2020/12/07	8	34.05	17	33.87	33.90	-9	2,640	-0.34%
2020/12/04	3	33.43	10	33.57	33.40	-7	2,541	-0.28%
2020/12/03	1	33.15	32	33.26	32.90	-31	2,397	-1.29%
2020/12/02	9	32.98	50	33.14	33.15	-41	2,326	-1.76%
2020/11/30	12	32.63	25	32.63	32.60	-13	2,168	-0.60%
2020/11/27	0	0.00	3	32.37	32.35	-3	2,088	-0.14%
2020/11/26	14	32.33	4	32.38	32.40	10	2,030	0.49%
2020/11/25	7	31.74	3.5	31.64	31.60	3.5	1,851	0.19%
2020/11/23	0	0.00	1	31.35	31.35	-1	1,739	-0.06%
2020/11/19	0	0.00	1.5	30.97	31.00	-1.5	1,689	-0.09%
2020/11/17	5	31.19	1	30.95	30.95	4	1,668	0.24%
2020/11/16	0	0.00	4	31.04	31.05	-4	1,704	-0.23%
2020/11/13	2.5	30.68	8	30.69	30.70	-5.5	1,684	-0.33%
2020/11/12	14	30.62	1	30.60	30.55	13	1,671	0.78%
2020/11/09	3	30.20	1	30.25	30.30	2	1,626	0.12%
2020/11/06	1	30.25	0	0.00	30.30	1	1,619	0.06%
2020/11/05	0	0.00	4	30.35	30.35	-4	1,632	-0.25%
2020/11/03	2	30.20	1	30.20	30.20	1	1,706	0.06%
2020/10/30	1	30.60	0	0.00	30.30	1	1,697	0.06%
2020/10/29	0	0.00	1	29.90	30.20	-1	1,652	-0.06%
2020/10/27	1	30.20	1	30.15	30.20	0	1,627	0.00%
2020/10/26	0	0.00	1	30.05	30.00	-1	1,604	-0.06%
2020/10/23	0	0.00	6	29.55	29.55	-6	1,564	-0.38%
2020/10/22	1	29.30	0	0.00	29.65	1	1,616	0.06%
2020/10/21	0	0.00	6	29.50	29.40	-6	1,634	-0.37%
2020/10/14	1	29.95	0	0.00	29.95	1	1,758	0.06%
2020/10/13	1	29.85	1	29.85	29.90	0	1,778	0.00%
2020/10/12	1	29.90	5	29.85	29.90	-4	1,783	-0.22%
2020/10/08	1	29.60	0	0.00	29.55	1	1,781	0.06%
2020/09/29	1	29.20	0	0.00	29.20	1	1,992	0.05%
2020/09/28	3	29.30	0	0.00	29.30	3	2,069	0.14%
2020/09/25	2	29.08	1	29.25	29.05	1	2,164	0.05%
2020/09/24	4	29.13	3	29.08	29.05	1	2,234	0.04%
2020/09/22	2	29.38	0	0.00	29.35	2	2,275	0.09%
2020/09/21	2	29.58	0	0.00	29.50	2	2,272	0.09%
2020/09/18	5	29.65	0	0.00	29.50	5	2,301	0.22%
2020/09/15	1	29.60	0	0.00	29.55	1	2,392	0.04%
2020/09/14	0	0.00	2	29.65	29.60	-2	2,540	-0.08%
2020/09/11	1	29.55	1	29.60	29.55	0	2,664	0.00%
2020/09/10	0	0.00	3	29.70	29.65	-3	2,676	-0.11%
2020/09/07	0	0.00	2	30.00	29.90	-2	2,783	-0.07%
2020/09/03	0	0.00	2	30.10	30.10	-2	2,851	-0.07%
2020/08/28	5	29.60	0	0.00	29.70	5	3,216	0.16%
2020/08/24	0	0.00	1	29.65	29.75	-1	3,412	-0.03%
2020/08/21	0	0.00	1	29.50	29.50	-1	3,454	-0.03%
2020/08/20	3	29.25	0	0.00	29.25	3	3,487	0.09%
2020/08/19	3	30.15	0	0.00	29.90	3	3,465	0.09%
2020/08/17	0	0.00	1	30.40	30.45	-1	3,600	-0.03%
2020/08/14	0	0.00	1	30.25	30.30	-1	3,672	-0.03%
2020/08/13	0	0.00	3	30.15	30.10	-3	3,691	-0.08%
2020/08/12	0	0.00	3	30.10	30.15	-3	3,749	-0.08%
2020/08/11	1	30.30	17	30.11	30.25	-16	3,777	-0.42%
2020/08/10	5	30.58	0	0.00	30.55	5	3,849	0.13%
2020/08/07	1	30.25	0	0.00	30.40	1	3,907	0.03%
2020/08/05	0	0.00	1	29.85	29.90	-1	3,972	-0.03%
2020/08/03	1	29.75	0	0.00	29.80	1	4,123	0.02%
2020/07/31	0	0.00	1	29.85	29.70	-1	4,160	-0.02%
2020/07/30	1	29.65	0	0.00	29.75	1	4,195	0.02%
2020/07/29	2	29.20	0	0.00	29.30	2	4,239	0.05%
2020/07/28	1	29.00	0	0.00	29.00	1	4,304	0.02%
2020/07/27	1	29.70	0	0.00	29.35	1	4,399	0.02%
2020/07/24	2	29.88	1	29.80	29.60	1	4,502	0.02%
2020/07/23	3	30.08	1	30.10	30.15	2	4,671	0.04%
2020/07/20	1	29.90	0	0.00	30.05	1	5,055	0.02%
2020/07/16	0	0.00	4	30.05	30.00	-4	5,373	-0.07%
2020/07/15	9	29.98	0	0.00	30.00	9	5,486	0.16%
2020/07/13	5	30.30	0	0.00	30.30	5	5,814	0.09%
2020/07/10	6	30.90	6	30.25	30.20	0	5,923	0.00%
2020/07/09	5	30.94	0	0.00	30.85	5	6,006	0.08%
2020/07/07	3	30.80	6	30.63	30.55	-3	6,140	-0.05%
2020/07/06	5	30.94	0	0.00	30.75	5	6,167	0.08%
2020/07/03	1	30.70	5	30.50	30.80	-4	6,181	-0.06%
2020/07/02	2	30.10	2	30.20	30.15	0	6,161	0.00%
2020/07/01	2	30.05	5	30.02	30.00	-3	6,180	-0.05%
2020/06/29	2	29.65	0	0.00	29.55	2	6,211	0.03%
2020/06/24	5	29.85	0	0.00	29.80	5	6,200	0.08%
2020/06/23	4	29.96	0	0.00	29.95	4	6,227	0.06%
2020/06/22	1	29.90	0	0.00	30.00	1	6,242	0.02%
2020/06/19	1	29.55	8	29.51	29.60	-7	6,262	-0.11%
2020/06/18	0	0.00	3	29.43	29.45	-3	6,153	-0.05%
2020/06/17	2	29.75	0	0.00	29.80	2	6,076	0.03%
2020/06/15	3	29.85	10	29.80	29.70	-7	6,208	-0.11%
2020/06/12	2	29.80	5	29.40	29.85	-3	6,229	-0.05%
2020/06/11	19	30.25	1	30.10	30.05	18	6,262	0.29%
2020/06/09	1	30.75	0	0.00	30.65	1	6,386	0.02%
2020/06/08	6	30.95	25	30.95	30.95	-19	6,409	-0.30%
2020/06/05	28	31.14	3	30.85	31.35	25	6,387	0.39%
2020/06/03	2	30.15	0	0.00	30.15	2	6,298	0.03%
2020/06/02	5	30.24	9	30.30	30.30	-4	6,461	-0.06%
2020/05/29	1	29.50	0	0.00	29.50	1	6,410	0.02%
2020/05/27	4	29.85	0	0.00	29.85	4	6,349	0.06%
2020/05/26	5	30.02	0	0.00	29.80	5	6,333	0.08%
2020/05/25	0	0.00	2	29.70	29.95	-2	6,292	-0.03%
2020/05/22	10	29.74	2	30.05	29.65	8	6,272	0.13%
2020/05/21	9	30.36	0	0.00	30.35	9	6,136	0.15%
2020/05/20	1	30.65	6	30.66	30.65	-5	6,054	-0.08%
2020/05/19	1	30.75	0	0.00	30.25	1	6,034	0.02%
2020/05/18	2	30.60	0	0.00	30.65	2	6,023	0.03%
2020/05/15	20	31.00	1	30.85	30.70	19	5,998	0.32%
2020/05/14	5	31.73	7	31.76	31.35	-2	5,926	-0.03%
2020/05/13	2	32.40	0	0.00	32.40	2	5,884	0.03%
2020/05/12	13	32.58	5	32.67	32.80	8	5,851	0.14%
2020/05/11	1	32.35	3	32.37	32.25	-2	5,803	-0.03%
2020/05/08	37	31.91	22	31.90	31.90	15	5,762	0.26%
2020/05/07	1	32.45	1	32.45	32.45	0	5,676	0.00%
2020/05/06	7	32.42	5	32.32	32.40	2	5,663	0.04%
2020/05/05	29	32.69	1	32.60	32.65	28	5,648	0.50%
2020/05/04	9.5	32.84	1	32.95	32.80	8.5	5,626	0.15%
2020/04/30	13	33.62	1	33.65	33.70	12	5,580	0.22%
2020/04/29	13	34.23	6	34.16	34.20	7	5,545	0.13%
2020/04/28	4	33.10	60	33.57	34.10	-56	5,516	-1.02%
2020/04/27	11	32.22	8	32.37	32.30	3	5,336	0.06%
2020/04/24	46	31.83	1	32.55	31.85	45	5,273	0.85%
2020/04/23	4	32.35	65	32.36	32.15	-61	5,168	-1.18%
2020/04/22	8	34.87	77	34.80	34.95	-69	4,997	-1.38%
2020/04/21	3	35.05	7	34.99	35.00	-4	4,864	-0.08%
2020/04/20	5	35.19	12	35.14	35.35	-7	4,729	-0.15%
2020/04/17	56	35.21	5	35.37	34.95	51	4,768	1.07%
2020/04/16	13	35.21	15	34.76	35.20	-2	4,690	-0.04%
2020/04/15	27	34.39	2	34.20	34.45	25	4,536	0.55%
2020/04/14	2	33.55	179	33.70	33.90	-177	4,471	-3.96%	大賣/鉅額交易
2020/04/13	168	33.05	10	33.37	33.30	158	4,367	3.62%	大買/鉅額交易
2020/04/10	48	32.83	6	32.71	32.80	42	4,260	0.99%
2020/04/09	7	32.36	1	32.45	32.15	6	4,234	0.14%
2020/04/08	78	31.79	10	31.88	32.00	68	4,155	1.64%
2020/04/07	5	30.85	5	31.05	31.20	0	4,046	0.00%
2020/04/06	2	30.50	0	0.00	30.55	2	3,975	0.05%
2020/04/01	5	30.30	5	30.35	30.45	0	3,919	0.00%
2020/03/27	2	29.65	12	29.71	29.40	-10	3,813	-0.26%
2020/03/26	0	0.00	5	29.31	29.60	-5	3,764	-0.13%
2020/03/25	3	29.25	5	29.33	29.00	-2	3,727	-0.05%
2020/03/24	3	28.35	0	0.00	28.40	3	3,680	0.08%
2020/03/23	15	27.79	0	0.00	27.55	15	3,723	0.40%
2020/03/20	0	0.00	2	28.80	28.40	-2	3,721	-0.05%
2020/03/19	2	28.30	0	0.00	26.70	2	3,643	0.05%
2020/03/18	2	29.90	0	0.00	29.50	2	3,535	0.06%
2020/03/17	1	30.10	0	0.00	30.10	1	3,469	0.03%
2020/03/16	14	31.31	26	31.28	31.20	-12	3,385	-0.35%
2020/03/13	8	30.38	8	30.05	31.45	0	3,305	0.00%
2020/03/12	8	31.42	4	31.43	31.60	4	3,172	0.13%
2020/03/11	8	32.21	2	32.53	32.10	6	3,074	0.20%
2020/03/10	1	32.25	1	32.00	32.25	0	3,001	0.00%
2020/03/09	1	31.80	0	0.00	31.35	1	2,931	0.03%
2020/03/06	44	32.92	29	32.77	32.65	15	2,859	0.52%
2020/03/02	10	30.70	2	30.50	30.70	8	2,564	0.31%
2020/02/26	0	0.00	5	31.80	31.70	-5	2,521	-0.20%
2020/02/25	0	0.00	5	31.81	32.05	-5	2,509	-0.20%
2020/02/19	4	32.14	2	32.05	32.05	2	2,476	0.08%
2020/02/17	0	0.00	2	32.05	32.10	-2	2,500	-0.08%
2020/02/14	0	0.00	4	32.05	32.05	-4	2,553	-0.16%
2020/02/13	1	31.50	2	31.78	31.50	-1	2,495	-0.04%
2020/02/12	11	31.37	10	31.60	31.55	1	2,467	0.04%
2020/02/07	0	0.00	12	31.25	31.05	-12	2,413	-0.50%
2020/02/06	14	31.78	2	31.80	31.70	12	2,371	0.51%
2020/02/05	5	31.50	1	31.60	31.80	4	2,342	0.17%
2020/02/04	1	32.10	1	32.10	31.80	0	2,303	0.00%
2020/02/03	6	32.03	0	0.00	32.05	6	2,265	0.26%
2020/01/31	1	32.70	1	30.80	32.70	0	2,152	0.00%
2020/01/30	1	30.30	1	30.00	30.65	0	2,032	0.00%
2020/01/20	5	32.40	1	32.50	32.30	4	1,955	0.20%
2020/01/17	0	0.00	9	32.32	32.30	-9	1,916	-0.47%
2020/01/16	2	32.08	1	32.20	32.20	1	1,892	0.05%
2020/01/15	2	31.90	0	0.00	31.80	2	1,854	0.11%
2020/01/14	2	32.00	1	32.10	32.30	1	1,826	0.05%
2020/01/13	1	32.25	2	32.05	32.05	-1	1,766	-0.06%
2020/01/09	1	31.50	0	0.00	31.15	1	1,515	0.07%
2020/01/08	0	0.00	10	31.20	31.15	-10	1,452	-0.69%
2020/01/06	0	0.00	10	30.58	30.75	-10	1,373	-0.73%
2020/01/03	1	30.40	1	31.00	30.55	0	1,354	0.00%
2020/01/02	0	0.00	3	30.45	30.40	-3	1,331	-0.23%
2019/12/31	5	30.20	0	0.00	30.15	5	1,338	0.37%
2019/12/26	0	0.00	6	30.10	30.10	-6	1,525	-0.39%
2019/12/24	5	30.10	0	0.00	30.05	5	1,527	0.33%
2019/12/23	0	0.00	7	30.25	30.30	-7	1,527	-0.46%
2019/12/20	3	30.10	0	0.00	30.25	3	1,521	0.20%
2019/12/18	6	30.05	9	30.18	30.30	-3	1,499	-0.20%
2019/12/17	2	29.28	4	29.70	29.80	-2	1,421	-0.14%
2019/12/10	1	29.10	2	29.25	29.30	-1	1,399	-0.07%
2019/12/04	1	29.25	0	0.00	29.25	1	1,480	0.07%
2019/12/02	3	29.50	0	0.00	29.35	3	1,478	0.20%
2019/11/28	0	0.00	1	30.00	29.90	-1	1,474	-0.07%
2019/11/26	0	0.00	5	30.15	30.15	-5	1,480	-0.34%
2019/11/25	0	0.00	4	29.90	30.00	-4	1,463	-0.27%
2019/11/21	1	29.75	0	0.00	29.85	1	1,459	0.07%
2019/11/20	3	29.90	0	0.00	29.90	3	1,464	0.20%
2019/11/18	0	0.00	11	30.10	30.00	-11	1,524	-0.72%
2019/11/15	0	0.00	16	29.90	29.80	-16	1,518	-1.05%
2019/11/14	4	29.80	2	30.20	29.80	2	1,508	0.13%
2019/11/13	1	29.85	4	29.84	30.10	-3	1,460	-0.21%
2019/11/07	1	29.00	0	0.00	28.95	1	1,483	0.07%
2019/11/04	1	29.05	2	29.20	29.20	-1	1,509	-0.07%
2019/10/31	1	29.15	0	0.00	29.05	1	1,530	0.07%
2019/10/29	0	0.00	1	29.20	29.25	-1	1,550	-0.06%
2019/10/28	1	29.45	1	29.55	29.60	0	1,567	0.00%
2019/10/25	0	0.00	2	29.60	29.75	-2	1,584	-0.13%
2019/10/23	0	0.00	2	29.65	29.65	-2	1,638	-0.12%
2019/10/17	0	0.00	1	29.20	29.25	-1	2,011	-0.05%
2019/10/15	0	0.00	1	28.80	28.75	-1	2,177	-0.05%
2019/10/09	2	29.28	0	0.00	29.05	2	2,321	0.09%
2019/10/08	4	29.53	1	29.60	29.60	3	2,375	0.13%
2019/10/07	0	0.00	4	30.58	30.40	-4	2,407	-0.17%
2019/10/04	3	30.40	1	30.55	30.60	2	2,442	0.08%
2019/10/03	15	29.70	10	30.10	30.15	5	2,407	0.21%
2019/10/02	1	29.80	2	29.50	29.80	-1	2,413	-0.04%
2019/09/27	3	29.22	1	29.05	29.00	2	2,404	0.08%
2019/09/25	2	29.05	0	0.00	29.05	2	2,450	0.08%
2019/09/23	2	29.45	0	0.00	29.45	2	2,490	0.08%
2019/09/12	0	0.00	1	29.20	29.25	-1	2,499	-0.04%
2019/09/11	1	29.50	1	29.20	29.15	0	2,509	0.00%
2019/09/10	2	28.85	0	0.00	28.95	2	2,450	0.08%
2019/09/06	1	28.85	1	28.85	28.80	0	2,473	0.00%
2019/09/05	2	28.78	0	0.00	28.75	2	2,489	0.08%
2019/08/29	1	28.30	0	0.00	28.30	1	2,608	0.04%
2019/08/27	0	0.00	1	28.50	28.45	-1	2,623	-0.04%
2019/08/15	1	28.15	0	0.00	28.25	1	2,618	0.04%
2019/08/14	2	27.90	3	28.35	28.45	-1	2,579	-0.04%
2019/08/13	1	27.45	50	27.60	27.45	-49	2,534	-1.93%
2019/08/06	0	0.00	5	26.60	27.10	-5	2,544	-0.20%
2019/08/05	3	27.60	0	0.00	27.45	3	2,559	0.12%
2019/08/02	3	27.95	0	0.00	27.85	3	2,586	0.12%
2019/07/31	1	27.85	1	28.15	28.20	0	2,588	0.00%
2019/07/30	0	0.00	2	27.83	27.70	-2	2,575	-0.08%
2019/07/26	1	28.35	0	0.00	28.40	1	2,555	0.04%
2019/07/25	1	28.10	0	0.00	28.15	1	2,537	0.04%
2019/07/24	3	27.95	1	27.90	27.85	2	2,508	0.08%
2019/07/23	3	28.60	5	28.80	28.35	-2	2,458	-0.08%
2019/07/22	1	28.95	0	0.00	28.70	1	2,423	0.04%
2019/07/19	0	0.00	22	31.95	31.90	-22	2,284	-0.96%
2019/07/18	5	32.30	0	0.00	31.85	5	2,149	0.23%
2019/07/17	0	0.00	1	32.15	32.20	-1	2,049	-0.05%
2019/07/16	3	32.85	2	32.85	32.35	1	1,984	0.05%
2019/07/15	5	32.94	2	32.80	32.80	3	1,896	0.16%
2019/07/12	6	33.12	9	32.92	33.00	-3	1,835	-0.16%
2019/07/11	7	32.94	1	32.65	32.90	6	1,780	0.34%
2019/07/10	52	32.49	0	0.00	32.55	52	1,741	2.99%
2019/07/09	0	0.00	1	32.15	32.15	-1	1,710	-0.06%
2019/07/08	2	31.90	0	0.00	31.85	2	1,686	0.12%
2019/07/04	0	0.00	1	32.20	32.25	-1	1,926	-0.05%
2019/07/01	0	0.00	5	31.86	31.80	-5	1,903	-0.26%
2019/06/27	2	31.50	1	31.60	31.55	1	1,892	0.05%
2019/06/26	0	31.50	0	0.00	31.50	0	1,901	0.00%
2019/06/25	0.4	31.50	0	0.00	31.40	0.4	1,910	0.02%
2019/06/21	3	31.35	0	0.00	31.10	3	1,951	0.15%
2019/06/20	2	31.35	2	31.45	31.30	0	1,988	0.00%
2019/06/19	0	0.00	5	31.40	31.30	-5	2,001	-0.25%
2019/06/14	3	31.10	0	0.00	30.90	3	2,063	0.15%
2019/06/12	0	0.00	1	30.75	30.90	-1	2,211	-0.05%
2019/06/11	3	30.73	1	30.50	30.70	2	2,241	0.09%
2019/06/10	1	29.90	0	0.00	30.20	1	2,288	0.04%
2019/06/06	2	31.35	0	0.00	31.30	2	2,289	0.09%
2019/05/31	0	0.00	5	31.55	31.55	-5	2,379	-0.21%
2019/05/29	1	31.00	42	31.00	30.80	-41	2,366	-1.73%
2019/05/21	2	30.38	0	0.00	30.30	2	2,368	0.08%
2019/05/17	6	29.92	0	0.00	29.85	6	2,372	0.25%
2019/05/15	4	30.05	0	0.00	30.10	4	2,392	0.17%
2019/05/13	9	29.54	0	0.00	29.40	9	2,399	0.38%
2019/05/10	12	30.25	0	0.00	29.95	12	2,435	0.49%
2019/05/03	1	31.05	0	0.00	31.00	1	2,396	0.04%
2019/04/29	0	0.00	20	30.80	30.80	-20	2,402	-0.83%
2019/04/26	1	31.15	5	31.20	31.15	-4	2,396	-0.17%
2019/04/17	0	0.00	19	31.51	31.55	-19	2,414	-0.79%
2019/04/15	3	31.40	1	31.50	31.35	2	2,359	0.08%
2019/04/11	9	32.09	1	31.85	32.00	8	2,301	0.35%
2019/04/10	3	31.43	0	0.00	31.70	3	2,097	0.14%
2019/04/02	2	31.40	0	0.00	31.45	2	1,937	0.10%
2019/04/01	0	0.00	2	31.65	31.45	-2	1,925	-0.10%
2019/03/29	0	0.00	6	31.27	31.40	-6	1,894	-0.32%
2019/03/27	1	31.25	0	0.00	31.30	1	1,866	0.05%
2019/03/26	18	31.13	5	31.20	31.25	13	1,853	0.70%
2019/03/25	1	30.80	0	0.00	30.80	1	1,823	0.05%
2019/03/22	0	0.00	3	30.77	30.65	-3	1,773	-0.17%
2019/03/21	2	30.55	3	30.60	30.70	-1	1,747	-0.06%
2019/03/20	1	30.40	4	30.50	30.45	-3	1,717	-0.17%
2019/03/19	0	0.00	1	30.90	30.75	-1	1,672	-0.06%
2019/03/18	5	30.70	7	30.65	30.65	-2	1,637	-0.12%
2019/03/15	36	29.90	3	30.13	30.25	33	1,583	2.08%
2019/03/14	5	29.75	0	0.00	29.60	5	1,507	0.33%
2019/03/13	0.1	29.70	0	0.00	29.50	0.1	1,496	0.00%
2019/03/12	2	29.60	4	29.78	29.90	-2	1,430	-0.14%
2019/03/08	10	29.23	54	29.00	29.10	-44	1,362	-3.23%
2019/03/06	0	0.00	2	30.10	30.15	-2	1,313	-0.15%
2019/03/05	0	0.00	1	30.10	30.15	-1	1,310	-0.08%
2019/02/27	9	29.99	5	30.00	30.00	4	1,303	0.31%
2019/02/26	6	29.93	0	0.00	29.90	6	1,293	0.46%
2019/02/25	7	30.11	5	30.20	30.20	2	1,276	0.16%
2019/02/22	2	29.60	1	29.70	29.75	1	1,244	0.08%
2019/02/18	1	29.35	0	0.00	29.35	1	1,242	0.08%
2019/02/15	1	29.20	0	0.00	29.20	1	1,255	0.08%
2019/02/14	2	29.65	0	0.00	29.70	2	1,271	0.16%
2019/02/11	0	0.00	2	29.70	29.90	-2	1,305	-0.15%
2019/01/30	0	0.00	1	29.30	29.15	-1	1,269	-0.08%
2019/01/25	1	29.00	0	0.00	29.05	1	1,388	0.07%
2019/01/17	0	0.00	5	28.65	28.75	-5	1,504	-0.33%
2019/01/14	3	28.18	0	0.00	28.15	3	1,605	0.19%
2019/01/11	2	28.43	10	28.55	28.55	-8	1,613	-0.50%
2019/01/08	1	27.70	0	0.00	27.60	1	1,594	0.06%
2018/12/28	0.2	27.20	0	0.00	27.05	0.2	1,713	0.01%
2018/12/22	0	0.00	2	27.25	27.10	-2	1,777	-0.11%
2018/12/20	0	0.00	1	27.30	27.25	-1	1,785	-0.06%
2018/12/19	0	0.00	1	27.90	27.55	-1	1,784	-0.06%
2018/12/13	2	28.85	0	0.00	28.85	2	1,803	0.11%
2018/12/06	1	29.20	3	29.55	28.85	-2	1,886	-0.11%
2018/12/05	0	0.00	1	29.65	29.75	-1	1,882	-0.05%
2018/12/03	3	30.30	2	30.35	30.30	1	2,006	0.05%
2018/11/27	0	0.00	1	29.40	29.50	-1	2,015	-0.05%
2018/11/07	1	28.50	0	0.00	28.65	1	2,350	0.04%
2018/11/06	2	28.85	0	0.00	28.00	2	2,426	0.08%
2018/11/01	0	0.00	1	26.90	27.00	-1	3,140	-0.03%
2018/10/29	1	25.70	2	25.75	25.20	-1	3,446	-0.03%
2018/10/25	2	25.45	0	0.00	25.45	2	3,563	0.06%
2018/10/24	3	26.73	0	0.00	26.40	3	3,555	0.08%
2018/10/23	4	27.80	0	0.00	27.80	4	3,487	0.11%
2018/10/18	2	28.10	3	28.13	28.30	-1	3,578	-0.03%
2018/10/16	1	28.40	5	28.40	28.30	-4	3,752	-0.11%
2018/10/15	0	0.00	5	28.04	28.20	-5	3,820	-0.13%
2018/10/12	2	27.23	7	27.49	28.20	-5	3,901	-0.13%
2018/10/11	3	27.57	3	27.87	27.20	0	4,065	0.00%
2018/10/09	3	29.40	5	29.45	29.55	-2	4,426	-0.05%
2018/10/08	1	29.65	0	0.00	29.65	1	4,992	0.02%
2018/10/03	0	0.00	4	30.00	29.80	-4	5,070	-0.08%
2018/09/25	1	30.10	0	0.00	30.05	1	5,569	0.02%
2018/09/20	1	29.95	0	0.00	30.10	1	5,614	0.02%
2018/09/18	1	30.20	1	29.90	30.00	0	5,638	0.00%
2018/09/17	0	0.00	1	30.20	30.25	-1	5,655	-0.02%
2018/09/10	1	29.00	0	0.00	28.75	1	5,834	0.02%
2018/09/06	1	30.55	0	0.00	30.25	1	5,992	0.02%
2018/08/30	0	0.00	1	31.40	31.55	-1	6,346	-0.02%
2018/08/29	1	31.45	0	0.00	31.40	1	6,362	0.02%
2018/08/27	0	0.00	1	30.70	30.70	-1	6,407	-0.02%
2018/08/22	5	30.73	1	30.80	30.55	4	6,519	0.06%
2018/08/20	1	30.15	0	0.00	30.05	1	6,568	0.02%
2018/08/16	1	31.40	4	31.20	31.30	-3	6,545	-0.05%
2018/08/15	3	31.70	0	0.00	31.75	3	6,574	0.05%
2018/08/14	2	31.75	0	0.00	31.95	2	6,711	0.03%
2018/08/13	1	31.85	0	0.00	31.85	1	6,799	0.01%
2018/08/10	20	32.70	12	32.80	32.85	8	6,732	0.12%
2018/08/09	4	32.24	0	0.00	32.25	4	6,717	0.06%
2018/08/08	19	35.10	9	35.06	34.95	10	6,375	0.16%
2018/08/07	8	35.10	0	0.00	35.25	8	6,099	0.13%
2018/08/06	5	35.19	0	0.00	35.25	5	6,028	0.08%
2018/08/03	10	35.00	3	35.20	35.15	7	6,005	0.12%
2018/08/02	1	34.85	0	0.00	34.75	1	6,118	0.02%
2018/08/01	0	0.00	6	35.02	35.05	-6	6,234	-0.10%
2018/07/31	3	34.47	1	34.40	34.55	2	6,215	0.03%
2018/07/30	0	0.00	4	34.24	34.45	-4	6,196	-0.06%
2018/07/27	2	34.53	0	0.00	34.50	2	6,171	0.03%
2018/07/26	5	34.60	13	34.80	34.65	-8	6,149	-0.13%
2018/07/25	2	34.33	16	34.42	34.70	-14	6,156	-0.23%
2018/07/24	5	34.14	9	34.13	34.55	-4	6,137	-0.07%
2018/07/23	13	34.11	0	0.00	34.15	13	6,120	0.21%
2018/07/20	2	34.83	1	34.85	34.70	1	6,010	0.02%
2018/07/19	12	35.15	1	34.60	35.20	11	5,960	0.18%
2018/07/18	3	35.77	10	36.65	35.50	-7	5,928	-0.12%
2018/07/17	17	36.88	33	37.35	36.60	-16	5,762	-0.28%
2018/07/16	17	36.10	26	36.34	36.60	-9	5,339	-0.17%
2018/07/12	15	34.15	0	0.00	34.45	15	4,748	0.32%
2018/07/10	2	33.95	0	0.00	34.25	2	4,786	0.04%
2018/07/09	3	33.80	2	34.30	33.85	1	4,843	0.02%
2018/07/06	4	33.80	16	33.75	34.20	-12	4,826	-0.25%
2018/07/05	2	34.85	10	34.92	34.10	-8	4,768	-0.17%
2018/07/04	2	34.30	0	0.00	34.35	2	4,750	0.04%
2018/06/28	0	0.00	3	33.85	33.80	-3	4,792	-0.06%
2018/06/27	2	34.05	2	34.03	33.90	0	4,847	0.00%
2018/06/26	1	33.85	0	0.00	33.90	1	4,891	0.02%
2018/06/22	3	34.48	0	0.00	34.40	3	5,060	0.06%
2018/06/21	0	0.00	1	34.60	34.50	-1	5,102	-0.02%
2018/06/19	1	33.60	3	33.92	33.95	-2	5,243	-0.04%
2018/06/15	3	35.13	5	35.13	34.45	-2	5,246	-0.04%
2018/06/14	0	0.00	4	34.46	34.55	-4	5,173	-0.08%
2018/06/13	10	34.46	5	34.40	34.45	5	5,513	0.09%
2018/06/12	6	34.05	37	33.99	34.05	-31	5,732	-0.54%
2018/06/07	18	33.96	2	33.85	33.60	16	6,123	0.26%
2018/06/06	5	33.40	0	0.00	33.40	5	6,089	0.08%
2018/06/05	1	33.60	3	33.62	33.55	-2	6,100	-0.03%
2018/06/04	0	0.00	2	33.35	33.30	-2	6,065	-0.03%
2018/06/01	3	33.05	0	0.00	33.15	3	6,206	0.05%
2018/05/30	0	0.00	1	33.40	33.05	-1	6,207	-0.02%
2018/05/29	14	33.02	0	0.00	32.75	14	6,144	0.23%
2018/05/25	2	33.35	0	0.00	33.30	2	6,073	0.03%
2018/05/24	12	33.55	2	33.48	33.50	10	6,061	0.16%
2018/05/23	3	33.95	5	33.85	33.90	-2	6,042	-0.03%
2018/05/22	5	34.45	6	34.05	34.30	-1	6,002	-0.02%
2018/05/21	3	34.12	10	34.07	34.15	-7	5,877	-0.12%
2018/05/18	2	33.48	0	0.00	33.40	2	5,764	0.03%
2018/05/17	1	33.65	5.5	33.63	33.70	-4.5	5,793	-0.08%
2018/05/16	4	33.05	0	0.00	33.05	4	5,779	0.07%
2018/05/15	2	33.13	51	32.93	33.00	-49	5,915	-0.83%
2018/05/14	4	33.38	0	0.00	33.50	4	5,932	0.07%
2018/05/11	3	33.67	1	33.65	33.70	2	5,881	0.03%
2018/05/10	5	33.70	7	33.86	33.55	-2	5,847	-0.03%
2018/05/09	8	32.94	24	32.95	33.00	-16	5,625	-0.28%
2018/05/08	2	32.50	2	32.38	32.15	0	5,456	0.00%
2018/05/07	0	0.00	1	32.00	32.00	-1	5,402	-0.02%
2018/05/04	0	0.00	5	32.10	32.00	-5	5,384	-0.09%
2018/04/30	1	31.80	0	0.00	31.85	1	5,336	0.02%
2018/04/26	2	31.05	3	31.45	30.95	-1	5,311	-0.02%
2018/04/25	3	30.95	15	31.00	31.35	-12	5,306	-0.23%
2018/04/20	0	0.00	2	31.70	31.75	-2	5,285	-0.04%
2018/04/19	6	31.69	5	31.65	31.75	1	5,284	0.02%
2018/04/18	4	31.88	0	0.00	31.70	4	5,286	0.08%
2018/04/17	17	31.89	1	32.00	31.85	16	5,269	0.30%
2018/04/16	5	31.50	2	31.35	31.55	3	5,253	0.06%
2018/04/13	1	31.80	4	32.31	31.95	-3	5,233	-0.06%
2018/04/11	3	32.70	1	32.65	32.55	2	5,339	0.04%
2018/04/10	17	32.98	12	33.03	32.40	5	5,303	0.09%
2018/04/09	0	0.00	20	32.20	32.15	-20	5,142	-0.39%
2018/04/03	0	0.00	1	32.10	32.05	-1	5,113	-0.02%
2018/04/02	0	0.00	6	32.04	32.00	-6	5,080	-0.12%
2018/03/31	0	0.00	60	31.90	31.95	-60	5,059	-1.19%
2018/03/30	5	32.20	10	32.05	31.90	-5	5,051	-0.10%
2018/03/28	20	31.75	8	31.92	31.75	12	5,058	0.24%
2018/03/27	13	31.66	12	31.71	31.65	1	5,066	0.02%
2018/03/26	9	31.80	6	31.95	31.70	3	5,282	0.06%
2018/03/23	63	31.63	0	0.00	31.75	63	5,348	1.18%
2018/03/22	0	0.00	1	31.85	31.30	-1	5,213	-0.02%
2018/03/21	0	0.00	6	31.99	31.80	-6	5,155	-0.12%
2018/03/20	0	0.00	5	31.56	31.80	-5	5,128	-0.10%
2018/03/19	25	31.75	9	31.72	31.45	16	5,051	0.32%
2018/03/16	5	30.80	22	31.08	31.30	-17	4,629	-0.37%
2018/03/15	1	30.75	4	30.76	30.70	-3	4,303	-0.07%
2018/03/14	12	30.35	18	30.47	30.30	-6	4,206	-0.14%
2018/03/13	5	30.29	3	29.77	30.35	2	4,003	0.05%
2018/03/12	0	0.00	3	29.35	29.35	-3	3,788	-0.08%
2018/03/09	0	0.00	1	29.10	29.25	-1	3,769	-0.03%
2018/03/08	0	0.00	5	29.01	29.00	-5	3,778	-0.13%
2018/03/05	2	28.25	0	0.00	28.30	2	3,809	0.05%
2018/02/26	0	0.00	1	27.80	27.85	-1	4,217	-0.02%
2018/02/23	4	26.95	1	27.00	27.40	3	4,253	0.07%
2018/02/22	11	26.75	45	26.46	26.70	-34	4,301	-0.79%
2018/02/21	6	26.48	0	0.00	26.55	6	4,338	0.14%
2018/02/12	39	25.75	0	0.00	25.90	39	4,359	0.89%
2018/02/09	1	24.70	70	24.75	25.05	-69	4,411	-1.56%
2018/02/08	5.6	25.70	4	25.90	25.60	1.6	4,376	0.04%
2018/02/07	9	26.55	50	26.55	26.15	-41	4,319	-0.95%
2018/02/06	2	28.35	0	0.00	27.45	2	4,217	0.05%
2018/02/05	3	28.60	2	28.85	28.80	1	4,236	0.02%
2018/02/02	2	29.10	0	0.00	29.10	2	4,275	0.05%
2018/01/31	3	28.38	0	0.00	28.40	3	4,483	0.07%
2018/01/30	0	0.00	2	28.78	28.70	-2	4,565	-0.04%
2018/01/26	3	28.68	0	0.00	28.70	3	4,743	0.06%
2018/01/25	2	28.70	1	28.65	28.75	1	4,845	0.02%
2018/01/24	2	28.75	0	0.00	28.90	2	5,047	0.04%
2018/01/23	2	28.80	0	0.00	28.75	2	5,197	0.04%
2018/01/22	1	28.90	0	0.00	28.85	1	5,289	0.02%
2018/01/19	2	28.90	0	0.00	28.95	2	5,418	0.04%
2018/01/18	0	0.00	1	29.00	29.05	-1	5,477	-0.02%
2018/01/17	4	28.98	2	29.00	28.90	2	5,670	0.04%
2018/01/16	0	0.00	1	28.50	28.55	-1	5,877	-0.02%
2018/01/15	1	28.55	0	0.00	28.60	1	6,158	0.02%
2018/01/12	4	28.40	1	28.55	28.55	3	6,392	0.05%
2018/01/10	8	28.05	2	28.15	28.15	6	7,126	0.08%
2018/01/08	10.5	28.07	4	28.03	28.05	6.5	7,961	0.08%
2018/01/05	3	30.10	0	0.00	30.05	3	7,849	0.04%
2018/01/03	3	30.40	0	0.00	30.15	3	8,070	0.04%
2018/01/02	10	30.00	1	30.00	30.20	9	8,132	0.11%