三陽工業 (2206)-元大-四維券商分點個股進出

台股 » 個股 » 三陽工業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三陽工業

(2206)

可現股當沖

股價
83.6
漲跌
▼0.8
漲幅
-0.95%
成交量
21,784張
產業
上市汽車類股
459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

三陽工業 (2206)籌碼相關－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/04/26	8	85.15	47	85.95	83.60	-39	7,120	-0.55%
2024/04/25	7.1	83.60	14.3	83.66	84.40	-7.2	6,789	-0.11%
2024/04/24	29.3	83.70	102.5	85.12	81.40	-73.2	6,318	-1.16%	大賣/
2024/04/23	23	78.84	65.3	79.48	81.50	-42.3	5,400	-0.78%
2024/04/22	1.1	74.35	1	74.70	75.20	0.1	4,798	0.00%
2024/04/19	4	73.90	1	74.00	74.10	3	4,755	0.06%
2024/04/17	0	0.00	13	75.27	75.50	-13	4,683	-0.28%
2024/04/16	22.1	73.76	7	72.93	72.70	15.1	4,610	0.33%
2024/04/15	5	76.10	0	76.70	76.10	5	4,489	0.11%
2024/04/12	0	75.09	0	0.00	75.20	0	4,415	0.00%
2024/04/11	6	74.67	0	0.00	74.50	6	4,398	0.14%
2024/04/10	10	75.00	0	0.00	74.80	10	4,594	0.22%
2024/04/08	0	0.00	3	75.60	75.80	-3	4,802	-0.06%
2024/04/03	6	74.73	0	0.00	74.60	6	4,760	0.13%
2024/04/02	14	74.94	0	0.00	74.70	14	4,758	0.29%
2024/04/01	1.1	75.20	2	75.20	75.10	-0.9	4,746	-0.02%
2024/03/29	18	75.23	2	75.10	75.00	16	4,747	0.34%
2024/03/28	6	76.68	5	76.60	76.60	1	4,681	0.02%
2024/03/27	0.1	75.10	0	0.00	75.40	0.1	4,630	0.00%
2024/03/26	6	75.55	0	0.00	75.30	6	4,625	0.13%
2024/03/25	16.1	76.15	0	0.00	75.70	16.1	4,564	0.35%
2024/03/22	0.1	77.20	6	76.97	76.80	-5.9	4,540	-0.13%
2024/03/21	12	77.52	10	77.20	77.00	2	4,551	0.04%
2024/03/20	4	77.13	10.1	77.79	78.00	-6.1	4,493	-0.14%
2024/03/19	3	75.00	4.2	75.73	75.80	-1.2	4,255	-0.03%
2024/03/18	2	74.30	2	75.80	75.50	0	4,242	0.00%
2024/03/15	18.5	74.12	0	0.00	73.90	18.5	4,206	0.44%
2024/03/14	9	76.20	6	77.03	75.60	3	4,111	0.07%
2024/03/13	19.1	76.26	3	75.80	75.80	16	4,043	0.40%
2024/03/12	4	76.00	4	75.85	76.80	0	4,029	0.00%
2024/03/11	0	0.00	0	75.80	75.80	0	4,022	0.00%
2024/03/08	1.1	75.50	12	75.07	74.50	-10.9	4,013	-0.27%
2024/03/07	2.1	76.02	0	0.00	76.00	2.1	3,928	0.05%
2024/03/06	21	78.60	59	78.93	77.20	-38	3,856	-0.99%
2024/03/05	7	76.91	12	77.68	77.00	-5	3,702	-0.14%
2024/03/04	9	77.04	3	77.03	77.50	6	3,598	0.17%
2024/03/01	16	78.34	48.1	76.57	78.20	-32.1	3,347	-0.96%
2024/02/29	2	73.70	0	0.00	74.70	2	3,031	0.07%
2024/02/27	1	73.50	2	73.55	73.70	-1	3,090	-0.03%
2024/02/26	0	0.00	0	75.30	75.10	0	3,108	0.00%
2024/02/23	2	73.50	2	75.00	73.50	0	3,065	0.00%
2024/02/21	0	0.00	13.1	74.58	74.40	-13.1	3,044	-0.43%
2024/02/19	1.1	74.18	1.1	74.05	74.00	0	3,076	0.00%
2024/02/16	3	74.43	6	74.22	74.30	-3	3,058	-0.10%
2024/02/15	0	0.00	4	71.05	71.00	-4	2,995	-0.13%
2024/01/30	2	71.45	0	0.00	71.30	2	3,193	0.06%
2024/01/29	0	0.00	1	72.00	72.00	-1	3,270	-0.03%
2024/01/26	1	72.20	0	72.00	71.80	1	3,296	0.03%
2024/01/24	3	71.47	0	0.00	71.40	3	3,314	0.09%
2024/01/22	0	0.00	7	70.40	70.50	-7	3,364	-0.21%
2024/01/18	9	68.80	2	68.50	68.60	7	3,414	0.21%
2024/01/17	3	69.07	0	0.00	68.70	3	3,430	0.09%
2024/01/16	1	70.80	0	0.00	70.20	1	3,405	0.03%
2024/01/15	1	70.50	0	0.00	71.00	1	3,379	0.03%
2024/01/12	1	70.90	0	0.00	70.90	1	3,407	0.03%
2024/01/11	0	0.00	2	70.90	70.90	-2	3,456	-0.06%
2024/01/10	5	70.90	1	70.90	70.80	4	3,585	0.11%
2024/01/09	12	71.97	2	71.80	71.60	10	3,628	0.28%
2024/01/08	1	72.30	0	0.00	71.80	1	3,734	0.03%
2024/01/05	3.1	73.23	1	73.50	72.20	2.1	3,769	0.05%
2024/01/04	9	75.05	14	76.20	73.40	-5	3,788	-0.13%
2024/01/03	4.1	74.75	23.2	74.44	74.80	-19.1	3,632	-0.53%
2024/01/02	0	0.00	4	72.65	73.20	-4	3,451	-0.12%
2023/12/29	3.1	71.11	5	71.36	71.40	-1.9	3,427	-0.06%
2023/12/27	1.1	70.50	0	0.00	70.70	1.1	3,609	0.03%
2023/12/26	2	70.45	0	0.00	70.60	2	3,706	0.05%
2023/12/25	6.2	70.84	5	70.90	70.70	1.2	3,864	0.03%
2023/12/22	0.1	70.60	0	0.00	70.60	0.1	3,943	0.00%
2023/12/20	5	70.70	0	0.00	70.60	5	4,404	0.11%
2023/12/19	5	70.80	2	70.60	70.30	3	4,447	0.07%
2023/12/18	10	71.12	0	0.00	70.80	10	4,475	0.22%
2023/12/15	0	0.00	2	72.30	72.10	-2	4,477	-0.04%
2023/12/14	0	0.00	1	73.40	72.90	-1	4,611	-0.02%
2023/12/13	2.1	73.00	0	0.00	72.80	2.1	4,617	0.05%
2023/12/12	6.1	73.80	1	73.20	73.20	5.1	4,646	0.11%
2023/12/11	1	74.00	2	74.15	74.00	-1	4,638	-0.02%
2023/12/08	3.1	73.06	0	0.00	73.20	3.1	4,621	0.07%
2023/12/07	3	74.03	2	73.00	73.00	1	4,698	0.02%
2023/12/06	0	73.60	5	74.20	73.70	-5	4,719	-0.11%
2023/12/05	3	73.13	1	73.20	72.50	2	4,703	0.04%
2023/12/04	0.1	73.50	0	0.00	73.20	0.1	4,719	0.00%
2023/12/01	1	73.30	5	72.90	73.80	-4	4,794	-0.08%
2023/11/30	10.1	72.80	0	0.00	72.80	10.1	4,888	0.21%
2023/11/29	6	73.52	15	74.00	73.40	-9	5,085	-0.18%
2023/11/28	4	73.50	1	73.60	73.50	3	5,336	0.06%
2023/11/27	17.2	74.37	3	73.87	73.20	14.2	5,389	0.26%
2023/11/24	2.1	74.70	5	74.70	74.70	-3	5,448	-0.05%
2023/11/22	31	72.82	17.1	73.07	73.80	13.9	5,429	0.26%
2023/11/21	42	73.52	26	73.81	73.50	16	5,492	0.29%
2023/11/20	51	73.08	1	73.00	73.00	50	5,495	0.91%
2023/11/17	53	73.39	2	73.45	73.30	51	5,509	0.93%
2023/11/16	21	72.92	16	73.05	73.30	5	5,520	0.09%
2023/11/15	16	72.32	8	72.29	72.40	8	5,523	0.14%
2023/11/14	12	72.13	5	72.58	71.50	7	5,597	0.13%
2023/11/13	2	72.15	0	0.00	71.80	2	5,644	0.04%
2023/11/10	6	72.67	6	72.62	73.00	0	5,786	0.00%
2023/11/09	3.1	72.67	6	72.75	72.80	-3	6,017	-0.05%
2023/11/08	12	72.05	11	72.46	72.40	1	6,229	0.02%
2023/11/07	2	71.50	6	71.40	71.70	-4	6,338	-0.06%
2023/11/06	8	70.90	2.1	71.98	71.50	5.9	6,505	0.09%
2023/11/03	4	69.75	3	69.77	69.80	1	6,740	0.01%
2023/11/02	1	69.00	1	69.00	68.90	0	7,125	0.00%
2023/11/01	0	66.90	0	0.00	67.30	0	7,228	0.00%
2023/10/31	5.3	66.86	7	67.24	66.50	-1.7	7,527	-0.02%
2023/10/30	5	68.12	0	0.00	67.70	5	7,929	0.06%
2023/10/27	1	68.70	1	69.40	68.30	0	8,066	0.00%
2023/10/26	1	69.41	4	69.90	69.60	-3	8,247	-0.04%
2023/10/25	2	71.10	11	70.96	70.80	-9	8,297	-0.11%
2023/10/24	10	68.90	3.2	69.38	70.00	6.9	8,337	0.08%
2023/10/23	1	68.40	4	68.78	68.50	-3	8,390	-0.04%
2023/10/20	5.1	67.54	2	68.10	67.80	3.1	8,540	0.04%
2023/10/19	1	67.70	2	68.15	68.90	-1	8,647	-0.01%
2023/10/18	21.4	69.79	7.5	68.85	68.20	13.9	8,914	0.16%
2023/10/17	2	72.09	0	0.00	70.80	2	9,277	0.02%
2023/10/16	17.2	71.80	11	72.39	71.30	6.2	9,451	0.07%
2023/10/13	4	74.20	4	73.95	73.60	0	9,509	0.00%
2023/10/12	1	73.80	0	0.00	73.90	1	9,610	0.01%
2023/10/11	12	72.83	8	73.70	72.40	4	9,624	0.04%
2023/10/05	1	73.90	2	73.80	73.90	-1	9,861	-0.01%
2023/10/04	10.1	74.30	1	74.40	73.40	9.1	9,957	0.09%
2023/10/03	10	75.80	7	77.01	75.70	3	9,996	0.03%
2023/10/02	7	76.90	8	77.00	76.60	-1	10,056	-0.01%
2023/09/28	7	77.99	15	77.57	77.70	-8	10,054	-0.08%
2023/09/27	9	75.54	8	75.45	75.10	1	10,021	0.01%
2023/09/26	17.2	76.98	16	77.13	75.90	1.2	10,196	0.01%
2023/09/25	2	74.60	11.1	76.39	77.60	-9.1	10,246	-0.09%
2023/09/22	3	72.43	5	72.30	72.30	-2	10,236	-0.02%
2023/09/21	6.1	73.71	14	74.09	73.40	-7.9	10,374	-0.08%
2023/09/20	4	75.43	3.4	75.40	75.40	0.6	10,506	0.01%
2023/09/19	10	76.24	13	76.35	75.80	-3	10,806	-0.03%
2023/09/18	1	73.90	13	74.28	73.90	-12	10,807	-0.11%
2023/09/15	1	74.20	10	73.10	74.30	-9	10,898	-0.08%
2023/09/14	14	72.53	2	72.55	72.70	12	11,193	0.11%
2023/09/13	4	72.00	2	72.30	72.00	2	11,363	0.02%
2023/09/12	10	71.87	2	71.60	71.60	8	11,564	0.07%
2023/09/11	10	73.22	3	73.10	73.00	7	11,688	0.06%
2023/09/08	9	75.12	6	74.40	74.40	3	11,896	0.03%
2023/09/07	6	75.10	5.1	75.42	75.40	1	12,463	0.01%
2023/09/06	1	75.60	9	75.92	75.30	-8	12,879	-0.06%
2023/09/05	6	75.02	6	74.93	76.30	0	13,385	0.00%
2023/09/04	8	76.88	2	76.15	75.50	6	13,750	0.04%
2023/09/01	8.1	76.20	34	75.35	75.50	-26	14,278	-0.18%
2023/08/31	3	73.67	7	74.16	74.30	-4	14,823	-0.03%
2023/08/30	5.1	74.00	13	73.46	74.00	-7.9	15,301	-0.05%
2023/08/29	0	0.00	5	71.30	71.90	-5	15,761	-0.03%
2023/08/28	24.1	71.30	53	71.11	70.60	-29	16,037	-0.18%
2023/08/25	42.2	71.68	4	72.00	71.50	38.2	16,462	0.23%
2023/08/24	3	71.27	0	0.00	71.80	3	16,782	0.02%
2023/08/23	2	71.15	5	71.64	71.30	-3	17,095	-0.02%
2023/08/22	5.1	71.30	0	0.00	71.00	5.1	17,296	0.03%
2023/08/21	2	71.90	6	71.77	71.70	-4	17,532	-0.02%
2023/08/18	17.1	72.72	2	73.80	71.50	15.1	17,671	0.09%
2023/08/17	4	72.88	5	73.20	73.40	-1	17,866	-0.01%
2023/08/16	17.9	71.64	1.1	71.36	71.70	16.8	18,238	0.09%
2023/08/15	7.1	73.66	34	73.32	73.00	-26.9	18,713	-0.14%
2023/08/14	37.3	76.81	3.2	76.82	74.20	34.1	19,227	0.18%
2023/08/11	5.3	78.59	2	78.30	77.50	3.3	19,757	0.02%
2023/08/10	16.6	79.19	14	79.68	79.00	2.6	20,170	0.01%
2023/08/09	13.3	81.74	18.1	82.00	82.30	-4.8	20,328	-0.02%
2023/08/08	19.3	81.16	54.5	80.79	83.40	-35.2	20,506	-0.17%
2023/08/07	11.1	78.59	253	76.80	79.10	-241.9	20,426	-1.18%	大賣/鉅額交易
2023/08/04	39.4	77.92	6	78.55	77.50	33.4	20,510	0.16%
2023/08/02	37.3	81.25	29.2	80.56	81.80	8.1	20,505	0.04%
2023/08/01	6.5	79.07	1	78.50	78.80	5.5	20,298	0.03%
2023/07/31	18.5	79.91	12	79.94	78.90	6.5	20,437	0.03%
2023/07/28	8	77.66	2	78.10	78.40	6	21,027	0.03%
2023/07/27	18.8	77.58	5	77.14	77.40	13.8	21,290	0.06%
2023/07/26	16.8	77.03	0	0.00	76.10	16.8	21,842	0.08%
2023/07/25	18.9	78.45	14.1	77.62	78.00	4.8	22,172	0.02%
2023/07/24	2.2	76.77	9.1	76.92	77.10	-6.9	22,230	-0.03%
2023/07/21	35.2	79.89	7.6	80.84	78.10	27.6	22,378	0.12%
2023/07/20	271.4	82.44	22.4	82.61	83.00	248.9	22,924	1.09%	大買/鉅額交易
2023/07/19	26.2	78.83	6	78.55	78.60	20.2	22,563	0.09%
2023/07/18	6.5	77.12	11	77.45	77.00	-4.5	23,014	-0.02%
2023/07/17	5	79.06	10	79.02	78.90	-5	23,088	-0.02%
2023/07/14	7	80.40	3	80.30	80.10	4	23,230	0.02%
2023/07/13	14	80.44	8	80.61	80.40	6	23,478	0.03%
2023/07/12	4.1	81.20	0	0.00	80.80	4.1	24,097	0.02%
2023/07/11	3	83.03	3	83.17	82.20	0	24,082	0.00%
2023/07/10	2	82.45	5	81.98	83.10	-3	24,382	-0.01%
2023/07/07	9.1	83.75	72	83.31	83.80	-62.9	24,802	-0.25%
2023/07/06	2	86.10	14	86.09	85.20	-12	25,449	-0.05%
2023/07/05	32	85.80	11	86.38	85.50	21	25,607	0.08%
2023/07/04	2	88.75	8	88.39	87.30	-6	25,626	-0.02%
2023/07/03	39.1	88.50	24.5	87.87	86.60	14.6	25,393	0.06%
2023/06/30	8	88.48	8	89.53	89.50	0	25,111	0.00%
2023/06/29	5	86.49	30.5	85.48	86.30	-25.5	24,901	-0.10%
2023/06/28	27	86.40	0.2	86.10	86.30	26.8	24,739	0.11%
2023/06/27	17.7	85.70	60.1	85.33	85.00	-42.4	24,643	-0.17%
2023/06/26	5.2	88.60	37.3	88.31	88.30	-32.1	24,365	-0.13%
2023/06/21	3.1	91.01	1.1	90.57	91.10	2	24,200	0.01%
2023/06/20	37.1	90.25	8.5	91.26	91.50	28.6	24,116	0.12%
2023/06/19	8.1	93.39	9.1	93.15	93.10	-1	23,817	0.00%
2023/06/16	11.2	93.31	0	93.40	91.80	11.2	23,663	0.05%
2023/06/15	2	92.85	28.1	92.63	92.70	-26.1	23,458	-0.11%
2023/06/14	32.1	92.30	31.5	93.44	91.70	0.6	23,270	0.00%
2023/06/13	35.3	93.28	50.9	92.63	92.60	-15.6	23,110	-0.07%
2023/06/12	18.3	95.37	24.7	95.54	93.20	-6.4	22,559	-0.03%
2023/06/09	27	96.46	35	95.54	97.80	-8	22,141	-0.04%
2023/06/08	45.6	93.94	52.2	95.02	92.20	-6.6	21,646	-0.03%
2023/06/07	45.3	93.15	38.3	93.11	94.50	7	21,228	0.03%
2023/06/06	39.6	90.66	68.1	90.17	91.50	-28.5	20,534	-0.14%
2023/06/05	21.5	90.24	13.2	90.37	90.20	8.4	19,783	0.04%
2023/06/02	18.1	85.75	27.3	85.70	88.10	-9.3	19,329	-0.05%
2023/06/01	20.1	79.67	8	79.11	80.10	12.1	18,824	0.06%
2023/05/31	14.1	77.69	32.1	77.78	79.60	-18	18,523	-0.10%
2023/05/30	9	75.84	20.1	75.73	74.50	-11.1	18,051	-0.06%
2023/05/29	6	73.68	4	73.00	74.20	2	17,676	0.01%
2023/05/26	5	70.80	2.2	70.78	70.20	2.9	17,338	0.02%
2023/05/25	5.2	72.21	6	71.75	71.50	-0.9	17,169	0.00%
2023/05/24	2	71.00	6.7	71.63	72.30	-4.7	16,995	-0.03%
2023/05/23	5.9	72.09	5.1	72.51	72.50	0.8	16,984	0.00%
2023/05/22	21	72.50	16.3	72.79	71.90	4.8	16,771	0.03%
2023/05/19	18.3	70.56	13.1	71.02	70.00	5.2	16,387	0.03%
2023/05/18	69	67.34	37.1	67.75	68.60	31.9	15,863	0.20%
2023/05/17	17.2	64.27	96.1	65.25	66.30	-78.9	15,491	-0.51%
2023/05/16	69	61.09	57.2	61.31	60.80	11.8	14,738	0.08%
2023/05/15	9	60.12	5.1	60.32	61.30	3.9	14,273	0.03%
2023/05/12	45.5	57.74	8	58.03	59.50	37.5	13,911	0.27%
2023/05/11	45.5	57.74	8	58.03	57.40	37.5	13,424	0.28%
2023/05/10	15	58.84	18.2	59.23	59.30	-3.2	13,106	-0.02%
2023/05/09	9	59.19	11.8	58.69	58.20	-2.8	12,898	-0.02%
2023/05/08	25.3	59.39	13.2	59.68	60.10	12.1	12,595	0.10%
2023/05/05	31	59.28	72	59.32	59.20	-41	12,370	-0.33%
2023/05/04	83.1	59.13	18	59.82	60.00	65	12,101	0.54%
2023/05/03	44.1	57.84	25	58.24	57.70	19.1	11,301	0.17%
2023/05/02	27	57.43	16	57.17	58.50	11	10,980	0.10%
2023/04/28	41.5	54.90	9.2	55.45	54.70	32.3	10,411	0.31%
2023/04/27	12.2	53.99	5	53.94	53.80	7.2	9,990	0.07%
2023/04/26	4	54.05	7	53.69	53.20	-3	9,766	-0.03%
2023/04/25	77.2	55.61	44	54.33	53.20	33.2	9,472	0.35%
2023/04/24	12	53.81	13	53.43	52.90	-1	8,628	-0.01%
2023/04/21	33.5	54.71	21.1	53.48	53.50	12.4	8,485	0.15%
2023/04/20	6.1	53.42	2	53.30	53.00	4.1	7,788	0.05%
2023/04/19	11.5	54.42	8	54.20	54.00	3.5	7,525	0.05%
2023/04/18	58.5	53.17	21	54.03	53.20	37.5	7,243	0.52%
2023/04/17	130.6	55.20	25	54.15	54.40	105.5	6,915	1.53%	大買/鉅額交易
2023/04/14	0	0.00	9	52.10	52.10	-9	6,129	-0.15%
2023/04/13	47	48.24	31	48.13	47.45	16	5,970	0.27%
2023/04/12	18	47.85	16	47.68	50.00	2	5,529	0.04%
2023/04/11	55	46.30	49	45.70	45.50	6	4,948	0.12%
2023/04/10	6	43.88	21	45.12	45.25	-15	4,171	-0.36%
2023/04/07	6	40.67	25	40.88	41.15	-19	3,913	-0.49%
2023/04/06	1	39.50	0	0.00	39.55	1	3,762	0.03%
2023/03/31	0	0.00	1	39.30	39.00	-1	3,748	-0.03%
2023/03/30	5	39.10	5	38.95	39.05	0	3,742	0.00%
2023/03/29	0	0.00	9	38.56	39.10	-9	3,763	-0.24%
2023/03/28	3	39.12	4	39.01	38.50	-1	3,879	-0.03%
2023/03/27	6	39.78	12	39.77	39.85	-6	3,926	-0.15%
2023/03/24	1	38.85	5	38.80	38.85	-4	3,901	-0.10%
2023/03/23	1	38.95	0	0.00	38.85	1	3,885	0.03%
2023/03/22	0	0.00	0	39.25	39.30	0	3,878	0.00%
2023/03/21	9	38.73	0	0.00	38.55	9	3,918	0.23%
2023/03/20	1	38.90	0	0.00	38.75	1	3,892	0.03%
2023/03/17	0	0.00	1	38.90	38.90	-1	3,935	-0.03%
2023/03/16	22	38.74	0	0.00	38.80	22	3,985	0.55%
2023/03/15	4	40.02	1	40.40	39.80	3	3,921	0.08%
2023/03/14	8	40.03	5	40.16	40.00	3	3,932	0.08%
2023/03/13	1	40.99	2	41.15	40.65	-1	4,004	-0.02%
2023/03/10	3	40.62	5	40.75	40.20	-2	4,042	-0.05%
2023/03/09	9	41.14	2	40.85	41.65	7	3,993	0.18%
2023/03/08	5	41.20	3	41.17	41.65	2	3,983	0.05%
2023/03/07	2	40.85	11.5	40.73	41.00	-9.5	4,050	-0.23%
2023/03/06	8	39.68	3	40.00	40.20	5	3,982	0.13%
2023/03/03	2	39.40	0	0.00	39.45	2	3,928	0.05%
2023/03/02	0	0.00	2	39.25	39.40	-2	3,935	-0.05%
2023/03/01	0	0.00	1	39.20	39.35	-1	3,944	-0.03%
2023/02/24	7	39.91	17	39.89	39.80	-10	3,920	-0.26%
2023/02/23	16	39.95	6	39.90	40.15	10	3,906	0.26%
2023/02/22	8	39.09	18	38.99	39.45	-10	3,860	-0.26%
2023/02/21	7	40.31	14	40.59	39.80	-7	3,778	-0.19%
2023/02/20	1	39.10	0	0.00	39.30	1	3,620	0.03%
2023/02/17	0	0.00	0.1	39.10	39.40	-0.1	3,564	0.00%
2023/02/16	8	38.26	1	38.40	38.85	7	3,501	0.20%
2023/02/15	29.1	38.52	41	38.47	38.30	-11.9	3,490	-0.34%
2023/02/14	1	36.90	3	36.97	37.05	-2	3,135	-0.06%
2023/02/13	5	36.94	16	37.14	37.15	-11	3,122	-0.35%
2023/02/07	0	0.00	1	35.50	35.55	-1	2,997	-0.03%
2023/02/03	3	35.80	2	35.70	35.70	1	3,090	0.03%
2023/02/02	1	35.55	6	35.38	35.60	-5	3,078	-0.16%
2023/01/31	0.7	35.20	0	0.00	35.00	0.7	3,042	0.02%
2023/01/30	2	35.25	1	34.70	35.25	1	3,050	0.03%
2023/01/13	1	34.50	1	34.35	34.15	0	3,030	0.00%
2023/01/12	0	0.00	1	34.25	34.20	-1	3,064	-0.03%
2023/01/06	0.4	34.40	1	34.40	34.30	-0.6	3,106	-0.02%
2023/01/04	0	0.00	1	34.15	34.20	-1	3,222	-0.03%
2022/12/30	2	33.80	0	0.00	33.85	2	3,326	0.06%
2022/12/29	1	33.50	0	0.00	33.65	1	3,371	0.03%
2022/12/26	3	34.25	0	0.00	34.35	3	3,514	0.09%
2022/12/23	1	33.70	0	0.00	33.70	1	3,647	0.03%
2022/12/22	1	33.60	0	0.00	33.55	1	3,843	0.03%
2022/12/21	1	33.70	0.1	33.80	33.55	0.9	3,944	0.02%
2022/12/20	5.1	33.41	3	33.50	33.45	2.1	4,156	0.05%
2022/12/19	7	34.62	0	0.00	34.80	7	4,102	0.17%
2022/12/16	5	36.15	0	0.00	35.95	5	4,029	0.12%
2022/12/15	1	36.80	1	36.75	36.90	0	4,089	0.00%
2022/12/13	8	36.42	0	0.00	36.25	8	4,421	0.18%
2022/12/12	1	37.25	0	0.00	37.40	1	4,480	0.02%
2022/12/09	0.1	37.75	2	37.78	37.70	-1.9	4,498	-0.04%
2022/12/08	1	37.90	3	37.70	38.30	-2	4,487	-0.04%
2022/12/07	3	37.00	3	37.20	37.15	0	4,484	0.00%
2022/12/06	1	37.00	0	0.00	36.80	1	4,465	0.02%
2022/12/05	0	0.00	10	37.80	37.75	-10	4,428	-0.23%
2022/12/02	9	37.31	24	37.36	37.25	-15	4,335	-0.35%
2022/12/01	0	0.00	3	36.53	36.35	-3	4,206	-0.07%
2022/11/30	0	0.00	1	35.90	36.20	-1	4,207	-0.02%
2022/11/29	54	36.61	0	0.00	36.25	54	4,183	1.29%
2022/11/28	1	36.45	1	35.70	36.35	0	4,117	0.00%
2022/11/25	1	36.25	1	36.20	36.10	0	4,132	0.00%
2022/11/24	4	36.54	7	36.28	36.30	-3	4,152	-0.07%
2022/11/22	10	35.50	0	0.00	35.45	10	4,100	0.24%
2022/11/18	3	35.55	0	0.00	35.20	3	4,100	0.07%
2022/11/17	0	0.00	1	35.30	35.55	-1	4,109	-0.02%
2022/11/16	0	0.00	1	35.90	35.50	-1	4,092	-0.02%
2022/11/15	0	0.00	1	35.65	35.65	-1	4,077	-0.02%
2022/11/14	1	35.35	3	35.73	36.15	-2	4,088	-0.05%
2022/11/11	1	35.95	0	0.00	36.05	1	4,036	0.02%
2022/11/10	2	37.88	1	37.80	37.35	1	3,936	0.03%
2022/11/09	1	38.80	2	38.55	38.85	-1	3,920	-0.03%
2022/11/08	0	0.00	1	38.10	37.95	-1	3,932	-0.03%
2022/11/04	3	38.08	0	0.00	38.05	3	4,132	0.07%
2022/11/03	0	0.00	54	37.91	38.60	-54	4,165	-1.30%
2022/11/02	55	38.38	0	0.00	38.20	55	4,174	1.32%
2022/11/01	0	0.00	4	37.99	38.30	-4	4,155	-0.10%
2022/10/27	0	0.00	10	36.05	36.10	-10	4,182	-0.24%
2022/10/26	1	35.25	0	0.00	35.35	1	4,220	0.02%
2022/10/25	0	0.00	1	35.80	35.80	-1	4,226	-0.02%
2022/10/21	0	0.00	1	36.20	36.10	-1	4,293	-0.02%
2022/10/19	1	36.30	1	36.30	36.25	0	4,435	0.00%
2022/10/18	2	36.05	1	36.00	36.25	1	4,592	0.02%
2022/10/17	2	35.88	0	0.00	36.40	2	4,617	0.04%
2022/10/14	0	0.00	10	36.85	36.85	-10	4,626	-0.22%
2022/10/13	16	36.49	11	37.65	36.10	5	4,672	0.11%
2022/10/12	10	38.35	0	0.00	38.50	10	4,712	0.21%
2022/10/11	4	38.23	0	0.00	38.25	4	4,781	0.08%
2022/10/07	1	39.00	0	0.00	39.55	1	4,887	0.02%
2022/10/06	3.2	38.97	4	38.93	38.80	-0.9	4,918	-0.02%
2022/10/05	0	0.00	1	38.30	38.60	-1	4,959	-0.02%
2022/09/30	20	38.51	0	0.00	38.30	20	4,996	0.40%
2022/09/29	3	39.62	12	40.00	40.10	-9	4,925	-0.18%
2022/09/28	5	40.73	3	41.28	40.30	2	4,745	0.04%
2022/09/27	25	40.31	26	40.89	41.70	-1	4,676	-0.02%
2022/09/26	1	40.05	2	40.08	39.50	-1	4,500	-0.02%
2022/09/23	1	40.40	0	0.00	40.30	1	4,555	0.02%
2022/09/22	12	40.20	13	41.36	41.40	-1	4,608	-0.02%
2022/09/21	1	41.50	31.2	40.52	40.95	-30.2	4,694	-0.64%
2022/09/19	0.2	39.00	2	39.28	39.05	-1.8	4,655	-0.04%
2022/09/15	0.1	38.00	2	38.05	37.85	-1.9	5,229	-0.04%
2022/09/14	1.1	37.04	1	37.00	37.60	0.1	5,397	0.00%
2022/09/08	0	0.00	2	35.95	36.40	-2	6,250	-0.03%
2022/09/06	1	35.70	0	0.00	35.45	1	6,947	0.01%
2022/09/05	0	0.00	10	36.98	36.25	-10	6,993	-0.14%
2022/09/02	0	0.00	12	36.52	37.00	-12	6,981	-0.17%
2022/08/31	0	36.20	9	35.66	36.40	-9	6,872	-0.13%
2022/08/30	0	0.00	1	35.60	35.85	-1	6,851	-0.01%
2022/08/26	0	0.00	3	35.90	35.95	-3	6,902	-0.04%
2022/08/25	0	0.00	1	35.85	35.65	-1	6,968	-0.01%
2022/08/24	2	36.05	0	0.00	36.10	2	6,956	0.03%
2022/08/23	8	35.15	2	35.10	35.25	6	6,934	0.09%
2022/08/19	1	35.25	3	35.37	35.25	-2	6,979	-0.03%
2022/08/17	5	36.25	0	0.00	36.30	5	7,115	0.07%
2022/08/16	2	35.75	0	0.00	35.80	2	7,124	0.03%
2022/08/15	5	36.01	0	36.05	35.70	5	7,099	0.07%
2022/08/12	3	36.43	1	36.90	35.95	2	7,051	0.03%
2022/08/11	2	38.20	1	38.40	37.60	1	6,912	0.01%
2022/08/10	2	38.85	0	0.00	38.75	2	6,840	0.03%
2022/08/09	1	38.30	0	0.00	38.30	1	6,822	0.01%
2022/08/08	0	0.00	10.5	37.49	37.90	-10.5	6,843	-0.15%
2022/08/05	0	0.00	1	37.80	37.90	-1	6,813	-0.01%
2022/08/04	1	37.40	1.5	36.97	37.25	-0.5	6,798	-0.01%
2022/08/03	2	37.63	0.3	37.80	37.55	1.7	6,754	0.03%
2022/08/02	1	38.05	1.4	37.86	38.05	-0.4	6,709	-0.01%
2022/08/01	3	38.13	1	38.10	38.20	2	6,657	0.03%
2022/07/29	10	38.45	11	38.31	38.25	-1	6,618	-0.02%
2022/07/28	4	37.65	0.3	37.75	37.70	3.7	6,526	0.06%
2022/07/27	2	37.70	3	37.82	37.95	-1	6,500	-0.02%
2022/07/26	16	37.94	10	38.11	37.75	6	6,453	0.09%
2022/07/25	6	37.52	6	37.20	37.80	0	6,271	0.00%
2022/07/22	1	35.30	0	0.00	35.10	1	6,095	0.02%
2022/07/21	1	35.15	1	35.20	35.20	0	6,049	0.00%
2022/07/20	1	35.55	1	36.15	35.85	0	6,011	0.00%
2022/07/19	0	0.00	12	36.48	36.70	-12	5,937	-0.20%
2022/07/18	5	35.65	1	36.20	36.10	4	5,799	0.07%
2022/07/15	1	36.05	11	35.60	36.00	-10	5,685	-0.18%
2022/07/14	1	33.35	2	34.35	34.95	-1	5,528	-0.02%
2022/07/13	8	34.42	2	34.65	34.45	6	5,429	0.11%
2022/07/12	0	0.00	7	35.15	35.00	-7	5,345	-0.13%
2022/07/11	2	34.63	0	0.00	34.65	2	5,231	0.04%
2022/07/08	2	34.65	0	0.00	34.70	2	5,206	0.04%
2022/07/07	0	0.00	9	34.46	34.80	-9	5,139	-0.18%
2022/07/05	16	34.24	10	33.85	34.10	6	5,026	0.12%
2022/07/04	1	33.95	0	0.00	33.85	1	4,972	0.02%
2022/07/01	11	33.72	2	34.10	33.00	9	4,914	0.18%
2022/06/30	3	35.68	2	35.50	35.25	1	4,766	0.02%
2022/06/29	2	35.80	14	35.71	36.20	-12	4,638	-0.26%
2022/06/28	4	34.51	14	34.60	34.75	-10	4,444	-0.22%
2022/06/27	2	34.78	5	35.18	35.25	-3	4,362	-0.07%
2022/06/24	14	35.29	21	35.62	35.65	-7	4,121	-0.17%
2022/06/23	29	34.22	31	34.34	34.10	-2	3,793	-0.05%
2022/06/22	26	35.10	13	34.52	34.30	13	3,352	0.39%
2022/06/21	21	35.11	90	35.20	35.15	-69	3,126	-2.21%
2022/06/20	35	34.93	16	34.16	33.90	19	2,735	0.69%
2022/06/17	7	33.76	5	33.88	34.80	2	2,472	0.08%
2022/06/16	22	33.38	7	33.72	33.60	15	2,146	0.70%
2022/06/15	14	32.78	13	32.97	32.85	1	1,687	0.06%
2022/06/14	0	0.00	7	31.56	32.00	-7	1,409	-0.50%
2022/06/13	1	30.45	1	30.80	30.90	0	1,328	0.00%
2022/06/08	1	30.70	0	0.00	30.85	1	1,294	0.08%
2022/06/07	2	30.53	0	0.00	30.35	2	1,285	0.16%
2022/06/06	1	31.65	0	0.00	31.50	1	1,239	0.08%
2022/06/02	0	0.00	2	31.80	32.10	-2	1,228	-0.16%
2022/06/01	1	31.70	2	31.60	31.20	-1	1,158	-0.09%
2022/05/31	0	0.00	3	31.45	31.40	-3	1,136	-0.26%
2022/05/30	0	0.00	2	30.98	31.15	-2	1,124	-0.18%
2022/05/27	0	0.00	5	31.10	31.05	-5	1,099	-0.45%
2022/05/26	2	31.48	5	31.09	30.80	-3	1,052	-0.29%
2022/05/25	1	29.90	0	0.00	29.90	1	911	0.11%
2022/05/23	1	28.85	0	0.00	28.70	1	822	0.12%
2022/05/18	0	0.00	1	28.85	28.95	-1	880	-0.11%
2022/05/16	1	29.15	4	28.98	28.90	-3	916	-0.33%
2022/05/13	0	0.00	1	26.95	26.95	-1	874	-0.11%
2022/05/12	2	26.80	0	0.00	26.55	2	875	0.23%
2022/04/26	1	27.85	0	0.00	27.80	1	882	0.11%
2022/04/11	1	28.05	0	0.00	28.10	1	930	0.11%
2022/03/23	0	0.00	2	28.90	29.10	-2	858	-0.23%
2022/03/21	1	28.90	0	0.00	28.90	1	849	0.12%
2022/03/18	0	0.00	1	28.70	28.70	-1	847	-0.12%
2022/03/16	1	27.90	0	0.00	27.95	1	848	0.12%
2022/03/14	0	0.00	5	27.95	27.95	-5	844	-0.59%
2022/03/11	1	27.95	0	0.00	28.00	1	847	0.12%
2022/03/09	1	27.30	5	27.24	27.70	-4	840	-0.48%
2022/03/07	1	27.80	0	0.00	27.95	1	816	0.12%
2022/03/03	0	0.00	2	28.75	28.80	-2	794	-0.25%
2022/03/02	2	28.45	0	0.00	28.55	2	791	0.25%
2022/02/25	1	28.30	1	28.25	28.30	0	778	0.00%
2022/02/24	2	28.55	0	0.00	28.20	2	771	0.26%
2022/02/21	0	0.00	2	29.25	29.40	-2	730	-0.27%
2022/02/18	2	28.98	0	0.00	29.25	2	708	0.28%
2022/02/17	2	29.30	5	28.99	29.05	-3	666	-0.45%
2022/02/16	2	27.80	2	27.80	27.90	0	595	0.00%
2022/02/15	0	0.00	1	27.65	27.50	-1	590	-0.17%
2022/02/07	3	26.97	0	0.00	27.20	3	565	0.53%
2022/01/26	0	0.00	2	26.80	26.80	-2	555	-0.36%
2022/01/24	2	26.75	0	0.00	26.95	2	547	0.37%
2022/01/14	1	27.50	0	0.00	27.55	1	545	0.18%
2022/01/10	1	27.65	0	0.00	27.85	1	565	0.18%
2022/01/04	0	0.00	1.5	26.97	27.05	-1.5	515	-0.29%
2021/12/29	0	0.00	1	27.05	27.05	-1	520	-0.19%
2021/12/13	2	26.85	0	0.00	26.85	2	569	0.35%
2021/11/29	2	26.50	1.1	26.51	26.45	0.9	586	0.15%
2021/11/24	0	0.00	2	26.85	26.70	-2	601	-0.33%
2021/11/19	0.9	26.80	0	0.00	26.70	0.9	625	0.14%
2021/11/02	2	27.00	2	26.80	26.60	0	789	0.00%
2021/10/27	0	0.00	1	26.95	26.85	-1	803	-0.12%
2021/10/01	1	26.30	0	0.00	26.00	1	929	0.11%
2021/09/07	0.1	27.40	0.5	27.21	27.40	-0.4	1,131	-0.03%
2021/08/26	2	26.15	0	0.00	26.10	2	1,193	0.17%
2021/08/25	3	25.95	2.5	25.99	26.10	0.5	1,212	0.04%
2021/08/13	0	0.00	2	27.20	27.00	-2	1,218	-0.16%
2021/08/12	2	27.10	0	0.00	27.35	2	1,275	0.16%
2021/08/11	1	27.75	13	27.65	27.45	-12	1,292	-0.93%
2021/08/10	2.5	27.69	0	0.00	27.45	2.5	1,324	0.19%
2021/08/09	2	28.80	0	0.00	28.75	2	1,398	0.14%
2021/08/06	1	28.95	0	0.00	28.80	1	1,441	0.07%
2021/08/05	1	29.00	0	0.00	29.00	1	1,477	0.07%
2021/08/02	4	28.98	0	0.00	29.00	4	1,655	0.24%
2021/07/29	1	28.65	0	0.00	28.65	1	1,750	0.06%
2021/07/27	5	28.80	0	0.00	28.70	5	1,870	0.27%
2021/07/26	5	28.98	0	0.00	28.95	5	1,946	0.26%
2021/07/23	0	0.00	1	29.40	29.05	-1	1,991	-0.05%
2021/07/21	1	29.00	0	0.00	29.00	1	2,192	0.05%
2021/07/20	2	29.05	0	0.00	29.15	2	2,227	0.09%
2021/07/19	2	29.75	0	0.00	29.80	2	2,245	0.09%
2021/07/13	0	0.00	4	29.85	29.55	-4	2,538	-0.16%
2021/07/06	0.1	31.00	2	31.10	31.00	-1.9	2,663	-0.07%
2021/07/01	0	0.00	1	30.55	30.20	-1	2,685	-0.04%
2021/06/25	0	0.00	0	30.10	29.90	0	2,790	0.00%
2021/06/24	2	30.00	1	30.10	29.80	1	2,827	0.04%
2021/06/22	0	0.00	1	29.55	29.55	-1	2,849	-0.04%
2021/06/21	0	0.00	1	29.10	29.55	-1	2,876	-0.03%
2021/06/09	1	28.95	1	28.80	28.75	0	2,985	0.00%
2021/06/07	1	28.80	0	0.00	28.75	1	3,036	0.03%
2021/06/04	1	29.00	0	0.00	28.85	1	3,094	0.03%
2021/06/03	0	0.00	1	29.30	29.25	-1	3,109	-0.03%
2021/06/02	0	0.00	6	28.45	28.80	-6	3,106	-0.19%
2021/05/31	0	0.00	1	28.05	27.95	-1	3,121	-0.03%
2021/05/28	2	28.10	0	0.00	28.00	2	3,124	0.06%
2021/05/26	0	0.00	1	28.00	28.15	-1	3,165	-0.03%
2021/05/25	1	28.30	0	0.00	28.10	1	3,169	0.03%
2021/05/24	0	0.00	1	28.00	28.20	-1	3,166	-0.03%
2021/05/21	1	27.75	0	0.00	28.00	1	3,192	0.03%
2021/05/20	1	28.00	1	27.60	27.40	0	3,216	0.00%
2021/05/19	1	27.20	3	27.23	27.35	-2	3,174	-0.06%
2021/05/18	2	26.68	0	0.00	27.10	2	3,171	0.06%
2021/05/17	6	26.38	0	0.00	25.95	6	3,164	0.19%
2021/05/14	1	27.50	1	28.00	27.85	0	3,096	0.00%
2021/05/13	1	26.20	0	0.00	26.20	1	3,046	0.03%
2021/05/12	5	27.46	2	27.50	26.20	3	3,017	0.10%
2021/05/11	4	29.43	0	0.00	28.85	4	2,943	0.14%
2021/05/10	0	0.00	3	30.33	30.20	-3	2,909	-0.10%
2021/05/07	0	0.00	1.6	30.16	30.00	-1.6	2,941	-0.05%
2021/05/06	6	29.77	3	30.15	29.60	3	2,949	0.10%
2021/05/05	3	30.65	4	30.85	30.40	-1	2,901	-0.03%
2021/05/04	0	0.00	5	30.90	30.85	-5	2,901	-0.17%
2021/05/03	2	32.50	2.1	32.75	32.45	-0.1	2,851	0.00%
2021/04/29	1	32.40	6	32.31	32.35	-5	2,799	-0.18%
2021/04/28	5	32.78	7	32.74	32.85	-2	2,802	-0.07%
2021/04/27	10	33.32	0	0.00	33.55	10	2,863	0.35%
2021/04/26	7	32.60	0	0.00	32.30	7	2,768	0.25%
2021/04/22	5.1	32.89	8	32.53	31.85	-2.9	2,912	-0.10%
2021/04/20	0	0.00	6	32.38	32.30	-6	2,984	-0.20%
2021/04/19	21	32.34	26	32.70	32.80	-5	3,370	-0.15%
2021/04/16	4	31.25	0	0.00	31.45	4	3,448	0.12%
2021/04/15	0	31.40	5	31.40	31.20	-5	3,620	-0.14%
2021/04/14	1	30.75	0	0.00	30.80	1	3,639	0.03%
2021/04/13	2	31.55	0	0.00	30.95	2	3,745	0.05%
2021/04/09	9	30.86	3	30.82	30.75	6	3,928	0.15%
2021/04/08	6	31.00	14	31.00	30.95	-8	4,097	-0.20%
2021/04/07	2	30.85	0	0.00	31.15	2	4,110	0.05%
2021/04/06	0	0.00	2	30.80	30.80	-2	4,199	-0.05%
2021/04/01	3	30.80	0	0.00	30.95	3	4,239	0.07%
2021/03/31	5	31.05	2	31.00	31.00	3	4,259	0.07%
2021/03/29	6	31.90	2	31.83	31.90	4	4,237	0.09%
2021/03/24	0	0.00	1	31.50	31.30	-1	4,399	-0.02%
2021/03/23	1	31.30	0	0.00	30.85	1	4,429	0.02%
2021/03/19	1	30.90	1	30.95	31.55	0	4,548	0.00%
2021/03/18	5	31.10	0	0.00	31.10	5	4,584	0.11%
2021/03/16	1	30.80	0	0.00	30.90	1	4,839	0.02%
2021/03/11	1	31.55	1	31.55	31.55	0	5,376	0.00%
2021/03/10	1	31.70	0	0.00	31.90	1	5,743	0.02%
2021/03/09	1	30.90	0	0.00	30.80	1	6,249	0.02%
2021/03/08	3	31.15	0	0.00	31.15	3	6,763	0.04%
2021/03/05	6	31.55	1	31.45	31.30	5	7,780	0.06%
2021/03/02	1	31.90	0	0.00	31.30	1	8,319	0.01%
2021/02/25	0	0.00	2	32.50	32.45	-2	8,575	-0.02%
2021/02/23	2	32.80	0	0.00	32.75	2	8,822	0.02%
2021/02/22	2	32.30	1	32.70	32.75	1	8,964	0.01%
2021/02/19	1	32.00	0	0.00	32.05	1	9,225	0.01%
2021/02/05	0	0.00	0.2	31.92	32.00	-0.2	9,463	0.00%
2021/02/02	2	31.40	2	31.58	31.95	0	9,468	0.00%
2021/02/01	0	0.00	8	30.96	31.10	-8	9,466	-0.08%
2021/01/29	4	31.58	0	0.00	31.50	4	9,434	0.04%
2021/01/27	3	32.90	0	0.00	33.00	3	9,359	0.03%
2021/01/26	2	32.75	0	0.00	32.60	2	9,329	0.02%
2021/01/25	0.1	33.00	1	33.60	33.60	-0.9	9,291	-0.01%
2021/01/22	0.1	32.60	1	32.50	32.70	-0.9	9,257	-0.01%
2021/01/21	1	31.90	2	32.40	32.35	-1	9,230	-0.01%
2021/01/20	35	32.24	7	32.53	31.65	28	9,183	0.30%
2021/01/19	8	33.76	5	34.33	33.60	3	9,055	0.03%
2021/01/18	0	0.00	5	32.95	33.65	-5	9,016	-0.06%
2021/01/15	27	34.16	6	35.06	34.05	21	8,946	0.23%
2021/01/14	3	35.83	2	36.08	35.85	1	8,803	0.01%
2021/01/13	13	36.90	1	37.35	36.50	12	8,726	0.14%
2021/01/12	11	37.74	66	38.07	37.20	-55	8,606	-0.64%
2021/01/11	5	36.44	12	36.95	37.15	-7	8,148	-0.09%
2021/01/08	11	35.77	13	35.25	36.00	-2	7,956	-0.03%
2021/01/07	3	34.85	1	34.50	34.60	2	7,763	0.03%
2021/01/06	8	34.84	1.1	34.03	34.00	7	7,707	0.09%
2021/01/05	10	35.99	3	35.60	35.60	7	7,571	0.09%
2021/01/04	6	36.78	27	36.55	36.60	-21	7,495	-0.28%
2020/12/31	3	35.52	12	35.51	35.70	-9	7,298	-0.12%
2020/12/30	2	34.55	12	34.84	34.60	-10	7,132	-0.14%
2020/12/29	13.1	34.86	2	35.35	34.80	11.1	7,107	0.16%
2020/12/28	3	34.60	2	34.85	34.70	1	6,997	0.01%
2020/12/24	3	34.57	0	0.00	34.20	3	6,887	0.04%
2020/12/23	1	33.95	0	0.00	34.40	1	6,831	0.01%
2020/12/22	0	0.00	8	34.02	33.60	-8	6,790	-0.12%
2020/12/21	2	34.45	3	34.47	34.75	-1	6,715	-0.01%
2020/12/18	0	0.00	1	34.25	33.80	-1	6,645	-0.02%
2020/12/17	2	33.95	1	34.40	33.90	1	6,591	0.02%
2020/12/16	2	33.95	1	34.20	34.60	1	6,527	0.02%
2020/12/15	1	33.60	0	0.00	33.35	1	6,454	0.02%
2020/12/14	50	33.85	0	0.00	33.80	50	6,373	0.78%
2020/12/11	9	34.38	1	35.90	33.95	8	6,320	0.13%
2020/12/10	5	34.70	11	34.46	34.80	-6	6,143	-0.10%
2020/12/09	21	34.85	8	34.72	35.00	13	6,043	0.22%
2020/12/08	1	33.25	0	0.00	33.45	1	5,787	0.02%
2020/12/07	10	33.40	3	33.38	33.10	7	5,684	0.12%
2020/12/04	9	32.78	9	32.85	32.75	0	5,496	0.00%
2020/12/03	7	34.94	10	34.40	33.80	-3	5,105	-0.06%
2020/12/02	33	37.81	32	37.65	37.50	1	4,553	0.02%
2020/12/01	47	38.29	19	37.41	36.40	28	4,037	0.69%
2020/11/30	10	36.50	37	36.90	37.05	-27	3,013	-0.90%
2020/11/27	24	33.28	14	33.64	33.70	10	2,808	0.36%
2020/11/26	3	29.98	0	0.00	30.65	3	2,541	0.12%
2020/11/25	5	30.26	0	0.00	30.10	5	2,501	0.20%
2020/11/24	2	29.23	3	28.98	29.00	-1	2,293	-0.04%
2020/11/23	0	0.00	6	29.02	29.30	-6	2,224	-0.27%
2020/11/20	0	0.00	2	27.65	27.70	-2	2,043	-0.10%
2020/11/19	1	28.30	2	28.18	28.00	-1	2,005	-0.05%
2020/11/18	3	27.68	5	27.79	27.80	-2	1,911	-0.10%
2020/11/17	0	0.00	4	25.80	25.85	-4	1,673	-0.24%
2020/11/16	7	25.78	15	25.55	25.55	-8	1,632	-0.49%
2020/11/12	0	0.00	1	23.75	23.55	-1	1,491	-0.07%
2020/11/11	2	23.95	0	0.00	23.80	2	1,572	0.13%
2020/11/10	0	0.00	1	23.45	23.30	-1	1,562	-0.06%
2020/11/02	0	0.00	15	22.50	22.40	-15	1,856	-0.81%
2020/10/26	1	23.25	0	0.00	23.20	1	1,873	0.05%
2020/10/22	0	0.00	12	23.20	23.30	-12	1,884	-0.64%
2020/10/20	2	23.00	0	0.00	23.15	2	1,882	0.11%
2020/10/16	1	23.10	1	22.90	22.90	0	1,871	0.00%
2020/10/15	0	0.00	2	22.95	22.90	-2	1,871	-0.11%
2020/10/12	0	0.00	3	23.20	23.20	-3	1,944	-0.15%
2020/10/08	2	23.50	0	0.00	23.35	2	1,955	0.10%
2020/10/06	0	0.00	2	23.15	23.15	-2	1,945	-0.10%
2020/09/30	1	22.65	0	0.00	22.40	1	1,943	0.05%
2020/09/28	4	22.53	0	0.00	22.60	4	1,953	0.20%
2020/09/24	10	22.35	10	22.83	22.35	0	1,947	0.00%
2020/09/21	0	0.00	5	23.60	23.70	-5	1,883	-0.27%
2020/09/18	0	0.00	10	23.85	23.80	-10	1,883	-0.53%
2020/09/16	5	23.60	0	0.00	23.50	5	1,873	0.27%
2020/09/15	1	23.55	0	0.00	23.55	1	1,863	0.05%
2020/09/11	5	24.00	5	23.50	23.20	0	1,861	0.00%
2020/09/10	5	23.95	0	0.00	23.70	5	1,850	0.27%
2020/09/09	5	23.73	5	23.33	23.80	0	1,881	0.00%
2020/09/08	17	23.14	0	0.00	23.15	17	1,855	0.92%
2020/09/07	5	23.30	0	0.00	23.30	5	1,851	0.27%
2020/09/04	0	0.00	5	23.45	23.55	-5	1,837	-0.27%
2020/09/03	5	23.90	0	0.00	23.90	5	1,831	0.27%
2020/08/31	4	23.80	5	23.70	23.70	-1	1,792	-0.06%
2020/08/28	0	0.00	20	24.00	24.15	-20	1,758	-1.14%
2020/08/27	0	0.00	6	24.30	24.15	-6	1,745	-0.34%
2020/08/26	8	24.08	6	24.30	24.30	2	1,727	0.12%
2020/08/25	9	24.39	0	0.00	24.10	9	1,706	0.53%
2020/08/24	19	24.36	0	0.00	24.60	19	1,709	1.11%
2020/08/21	15	23.81	31	23.85	24.15	-16	1,640	-0.98%
2020/08/20	0	0.00	12	23.18	23.20	-12	1,587	-0.76%
2020/08/19	7	23.70	2	23.78	23.60	5	1,527	0.33%
2020/08/18	4	23.75	4	23.50	23.45	0	1,511	0.00%
2020/08/17	4	23.96	2	23.40	23.65	2	1,478	0.14%
2020/08/14	0	0.00	2	23.05	23.15	-2	1,392	-0.14%
2020/08/13	2	22.88	3	23.00	23.05	-1	1,366	-0.07%
2020/08/12	1	23.00	0.3	22.70	22.75	0.7	1,342	0.05%
2020/08/11	4	23.06	5	23.13	23.00	-1	1,335	-0.07%
2020/08/10	8	22.93	3	23.15	23.20	5	1,278	0.39%
2020/08/07	5	22.60	6	22.27	22.70	-1	1,201	-0.08%
2020/08/06	1	21.75	2.2	21.67	21.70	-1.2	1,103	-0.11%
2020/08/05	4	21.10	0	0.00	21.05	4	1,066	0.38%
2020/07/31	0	0.00	20	20.95	20.90	-20	1,054	-1.90%
2020/07/29	4	20.45	0	0.00	20.35	4	1,039	0.38%
2020/07/28	6	20.47	0	0.00	20.35	6	1,035	0.58%
2020/07/24	0	0.00	13	20.87	20.90	-13	1,029	-1.26%
2020/07/22	3	20.97	0	0.00	20.90	3	1,018	0.29%
2020/07/21	2	20.85	0	0.00	20.85	2	1,008	0.20%
2020/07/20	0.1	21.65	0	0.00	21.65	0.1	991	0.01%
2020/07/17	1	21.75	0	0.00	21.65	1	957	0.10%
2020/07/16	8	21.91	0	0.00	21.85	8	948	0.84%
2020/07/15	2	21.85	0	0.00	21.90	2	919	0.22%
2020/07/14	0	0.00	1	21.75	21.75	-1	904	-0.11%
2020/07/03	0	0.00	8	21.45	21.50	-8	897	-0.89%
2020/07/02	0	0.00	1	21.50	21.50	-1	904	-0.11%
2020/07/01	4	21.31	0	0.00	21.25	4	903	0.44%
2020/06/30	2	21.30	0	0.00	21.20	2	912	0.22%
2020/06/29	2	21.10	0	0.00	21.15	2	913	0.22%
2020/06/23	0	0.00	1	21.50	21.60	-1	913	-0.11%
2020/06/22	1	21.55	0	0.00	21.55	1	905	0.11%
2020/06/18	0	0.00	5	21.60	21.75	-5	898	-0.56%
2020/06/17	2	21.70	0	0.00	21.80	2	906	0.22%
2020/06/16	3	21.90	0	0.00	22.00	3	897	0.33%
2020/06/11	0	0.00	18	21.55	21.45	-18	969	-1.86%
2020/06/08	3	21.35	0	0.00	21.40	3	1,051	0.29%
2020/06/01	5	21.06	0	0.00	20.95	5	1,044	0.48%
2020/05/28	0	0.00	2	20.80	20.80	-2	1,010	-0.20%
2020/05/27	2	20.75	0	0.00	20.80	2	1,000	0.20%
2020/05/26	8	20.65	6	20.60	20.65	2	991	0.20%
2020/05/18	0	0.00	1	20.05	20.00	-1	968	-0.10%
2020/05/13	1	19.70	0	0.00	19.85	1	938	0.11%
2020/05/11	11	20.00	0	0.00	19.95	11	936	1.17%
2020/05/07	1	19.60	1	19.65	19.65	0	932	0.00%
2020/05/05	0	0.00	10	19.50	19.55	-10	932	-1.07%
2020/05/04	11	19.44	0	0.00	19.55	11	936	1.18%
2020/04/29	0	0.00	2	19.60	19.70	-2	950	-0.21%
2020/04/17	0	0.00	1	19.60	19.60	-1	953	-0.10%
2020/04/15	6	19.60	1	19.60	19.60	5	944	0.53%
2020/03/25	0	0.00	10	19.40	19.45	-10	935	-1.07%
2020/03/24	0	0.00	3	19.42	19.35	-3	929	-0.32%
2020/03/23	3	18.85	0	0.00	19.20	3	920	0.33%
2020/03/20	3	19.27	0	0.00	19.20	3	922	0.33%
2020/03/17	0	0.00	5	19.91	20.00	-5	821	-0.61%
2020/03/16	1	20.05	0	0.00	20.25	1	779	0.13%
2020/03/11	2	20.55	3	20.50	20.50	-1	652	-0.15%
2020/02/04	0	0.00	1	20.75	20.70	-1	768	-0.13%
2020/02/03	1	20.05	0	0.00	20.20	1	762	0.13%
2020/01/30	0	0.00	12	20.77	20.25	-12	739	-1.62%
2020/01/14	12	21.32	0	0.00	21.20	12	783	1.53%
2020/01/07	0	0.00	1	21.10	21.15	-1	886	-0.11%
2020/01/03	3	21.32	1	21.25	21.20	2	881	0.23%
2020/01/02	0	0.00	2	21.40	21.40	-2	871	-0.23%
2019/12/30	2	21.35	0	0.00	21.30	2	858	0.23%
2019/12/18	0	0.00	0	21.25	21.25	0	826	0.00%
2019/11/15	1	21.20	0	0.00	21.15	1	921	0.11%
2019/11/14	0	0.00	1	21.60	21.70	-1	883	-0.11%
2019/11/07	3	22.30	3	22.25	22.25	0	854	0.00%
2019/11/04	6	22.05	8	22.29	22.10	-2	842	-0.24%
2019/11/01	0	0.00	5	21.90	21.90	-5	834	-0.60%
2019/10/31	0	0.00	5	21.90	21.85	-5	844	-0.59%
2019/10/28	0	0.00	3	22.07	21.95	-3	862	-0.35%
2019/10/24	1	21.85	0	0.00	21.95	1	858	0.12%
2019/10/23	0	0.00	6	21.93	21.90	-6	859	-0.70%
2019/10/22	3	22.05	3	22.30	22.05	0	856	0.00%
2019/10/21	1	21.95	3	21.75	22.10	-2	829	-0.24%
2019/10/16	2	21.35	0	0.00	21.40	2	870	0.23%
2019/09/27	2	21.05	0	0.00	21.00	2	1,041	0.19%
2019/09/26	1	21.25	0	0.00	21.10	1	1,079	0.09%
2019/09/25	5	21.09	0	0.00	21.20	5	1,088	0.46%
2019/09/24	3	21.12	1	21.15	21.05	2	1,106	0.18%
2019/09/17	5	21.10	0	0.00	20.95	5	1,302	0.38%
2019/09/12	0	0.00	2	21.10	21.20	-2	1,391	-0.14%
2019/09/11	0	0.00	3	20.80	20.80	-3	1,364	-0.22%
2019/09/10	1	20.70	3	20.73	20.65	-2	1,340	-0.15%
2019/09/02	1	20.50	0	0.00	20.65	1	1,386	0.07%
2019/08/28	0	0.00	11	20.53	20.50	-11	1,389	-0.79%
2019/08/26	0	0.00	5	20.75	20.70	-5	1,442	-0.35%
2019/08/23	4	20.90	0	0.00	20.90	4	1,451	0.28%
2019/08/21	3	20.75	0	0.00	20.65	3	1,582	0.19%
2019/08/20	0	0.00	1	20.75	20.85	-1	1,651	-0.06%
2019/08/16	2	20.45	2	20.60	20.55	0	1,690	0.00%
2019/08/14	0	0.00	2	20.65	20.65	-2	1,817	-0.11%
2019/08/13	0	0.00	3	20.65	20.55	-3	1,830	-0.16%
2019/08/12	0	0.00	3	20.45	20.50	-3	1,889	-0.16%
2019/08/06	6	19.96	1	20.20	20.35	5	2,077	0.24%
2019/08/05	1	20.55	0	0.00	20.45	1	2,051	0.05%
2019/08/02	2	20.60	0	0.00	20.70	2	2,047	0.10%
2019/08/01	1	20.65	0	0.00	20.70	1	2,043	0.05%
2019/07/31	2	20.83	1	20.85	20.95	1	2,043	0.05%
2019/07/30	7	20.95	2	20.95	20.95	5	2,033	0.25%
2019/07/25	1	21.00	1	21.15	21.25	0	2,017	0.00%
2019/07/24	0	0.00	3	21.02	20.95	-3	2,011	-0.15%
2019/07/23	2	21.05	2	21.20	20.90	0	1,998	0.00%
2019/07/19	3	21.50	0	0.00	21.50	3	1,960	0.15%
2019/07/18	14	22.62	0	0.00	22.55	14	1,924	0.73%
2019/07/17	0	0.00	2	22.75	22.75	-2	1,866	-0.11%
2019/07/16	0	0.00	7	22.89	22.75	-7	1,848	-0.38%
2019/07/15	3	22.70	0	0.00	22.75	3	1,835	0.16%
2019/07/12	4	22.85	3	22.95	22.85	1	1,818	0.05%
2019/07/11	11	22.87	0	0.00	22.80	11	1,812	0.61%
2019/07/10	20	23.18	3	23.25	23.00	17	1,797	0.95%
2019/07/09	0	0.00	1	23.15	23.20	-1	1,771	-0.06%
2019/07/08	0	0.00	10	22.80	22.85	-10	1,732	-0.58%
2019/07/02	3	22.75	0	0.00	22.75	3	1,645	0.18%
2019/06/28	1	22.60	0	0.00	22.55	1	1,621	0.06%
2019/06/27	1	22.90	3	22.93	22.85	-2	1,611	-0.12%
2019/06/26	5	22.79	35	22.74	22.80	-30	1,626	-1.84%
2019/06/25	3	23.02	4	23.13	22.75	-1	1,619	-0.06%
2019/06/24	4	22.89	2	22.75	22.95	2	1,574	0.13%
2019/06/21	33	22.39	0	0.00	22.20	33	1,494	2.21%
2019/06/20	0	0.00	1	21.80	21.80	-1	1,413	-0.07%
2019/06/19	0	0.00	13	21.60	21.55	-13	1,390	-0.94%
2019/06/18	0	0.00	8	21.59	21.55	-8	1,388	-0.58%
2019/06/17	1	21.70	0	0.00	21.55	1	1,392	0.07%
2019/06/14	0	0.00	4	21.75	21.60	-4	1,389	-0.29%
2019/06/12	4	21.70	1	21.70	21.70	3	1,383	0.22%
2019/06/11	0	0.00	1	21.70	21.70	-1	1,359	-0.07%
2019/06/06	2	21.25	0	0.00	21.40	2	1,326	0.15%
2019/06/03	15	21.86	5	21.70	21.65	10	1,291	0.77%
2019/05/30	11	21.50	3	21.50	21.50	8	1,227	0.65%
2019/05/29	7	21.32	24	21.55	21.35	-17	1,221	-1.39%
2019/05/28	6	21.72	1	22.00	21.10	5	1,205	0.41%
2019/05/24	0	0.00	1	21.80	21.75	-1	1,030	-0.10%
2019/05/23	6	21.71	0	0.00	21.45	6	1,013	0.59%
2019/05/22	5	21.60	10	21.80	21.75	-5	987	-0.51%
2019/05/21	25	21.65	35	21.63	21.75	-10	953	-1.05%
2019/05/20	16	21.16	16	21.35	21.00	0	853	0.00%
2019/05/17	52	21.06	8	21.25	21.30	44	834	5.27%
2019/05/16	24	21.52	13	21.46	21.10	11	768	1.43%
2019/05/15	20	20.10	1	20.15	20.20	19	584	3.25%
2019/05/08	0	0.00	5	20.00	20.00	-5	552	-0.90%
2019/05/03	0	0.00	1	20.20	20.15	-1	531	-0.19%
2019/04/24	0	0.00	10	20.20	20.25	-10	526	-1.90%
2019/04/10	0	0.00	1	20.30	20.30	-1	504	-0.20%
2019/04/08	5	20.20	0.1	20.30	20.10	4.9	495	1.00%
2019/03/29	1	20.20	0	0.00	20.20	1	469	0.21%
2019/03/28	10	20.40	5	20.60	20.70	5	433	1.15%
2019/03/22	0	0.00	2	20.30	20.30	-2	413	-0.48%
2019/03/12	0	0.00	1	20.20	20.15	-1	429	-0.23%
2019/03/08	0	0.00	2	20.10	20.10	-2	448	-0.45%
2019/02/27	2	20.30	4	20.23	20.35	-2	464	-0.43%
2019/01/22	0	0.00	10	20.00	20.10	-10	501	-1.99%
2019/01/21	2	19.90	0	0.00	20.05	2	503	0.40%
2019/01/16	2	20.15	0	0.00	19.95	2	550	0.36%
2019/01/09	0	0.00	1	20.25	20.25	-1	639	-0.16%
2019/01/07	1	20.30	2	20.40	20.30	-1	643	-0.16%
2019/01/04	0	0.00	2	20.15	20.10	-2	652	-0.31%
2019/01/02	0	0.00	2	20.00	19.80	-2	711	-0.28%
2018/12/28	2	19.90	0	0.00	20.00	2	714	0.28%
2018/12/24	2	20.15	0	0.00	20.05	2	742	0.27%
2018/12/18	0	0.00	2	20.10	20.15	-2	727	-0.27%
2018/11/28	1	19.75	1	19.75	19.90	0	681	0.00%
2018/11/20	1	19.50	0	0.00	19.50	1	710	0.14%
2018/11/16	1	19.60	0	0.00	19.65	1	698	0.14%
2018/11/15	0	0.00	2	19.70	19.55	-2	690	-0.29%
2018/11/13	2	19.40	0	0.00	19.45	2	679	0.29%
2018/11/09	0	0.00	4	19.80	19.75	-4	671	-0.60%
2018/11/05	4	19.55	0	0.00	19.55	4	679	0.59%
2018/11/01	0	0.00	1	19.70	19.75	-1	675	-0.15%
2018/10/17	0	0.00	1	19.85	19.95	-1	597	-0.17%
2018/10/11	0	0.00	6	20.23	20.05	-6	602	-1.00%
2018/10/09	13	20.75	3	20.72	20.85	10	575	1.74%
2018/10/05	0	0.00	1	20.40	20.50	-1	552	-0.18%
2018/09/11	0.2	20.90	0	0.00	20.60	0.2	731	0.02%
2018/09/10	0	0.00	4	20.53	20.55	-4	725	-0.55%
2018/09/06	1	20.70	0	0.00	20.65	1	752	0.13%
2018/09/03	7	20.77	0	0.00	20.70	7	764	0.92%
2018/08/30	2	20.75	0	0.00	20.75	2	779	0.26%
2018/08/28	5	21.00	3	21.10	20.95	2	819	0.24%
2018/08/27	1	20.85	0	0.00	20.75	1	856	0.12%
2018/08/06	1	21.10	0	0.00	21.20	1	1,171	0.09%
2018/08/03	2	21.00	0	0.00	21.15	2	1,175	0.17%
2018/08/02	1	21.00	0	0.00	21.05	1	1,177	0.08%
2018/08/01	0	0.00	2	21.20	21.20	-2	1,181	-0.17%
2018/07/31	2	20.90	0	0.00	21.05	2	1,189	0.17%
2018/07/26	0	0.00	2	21.15	21.15	-2	1,223	-0.16%
2018/07/23	2	21.65	3	21.70	21.70	-1	1,235	-0.08%
2018/07/19	0	0.00	1	21.90	21.70	-1	1,222	-0.08%
2018/07/13	0	0.00	2	21.70	21.70	-2	1,230	-0.16%
2018/07/12	1	21.45	1	21.65	21.60	0	1,237	0.00%
2018/07/11	3	21.50	0	0.00	21.40	3	1,239	0.24%
2018/06/28	2	21.75	0	0.00	21.75	2	1,604	0.12%
2018/06/27	0	0.00	2	22.25	22.10	-2	1,617	-0.12%
2018/06/25	0	0.00	1	21.50	21.60	-1	1,581	-0.06%
2018/06/19	1	21.40	0	0.00	21.50	1	1,678	0.06%
2018/06/15	0	0.00	3	21.60	21.40	-3	1,670	-0.18%
2018/06/12	0	0.00	1	21.80	21.75	-1	1,646	-0.06%
2018/06/11	2	21.65	0	0.00	21.65	2	1,648	0.12%
2018/06/07	0	0.00	2	21.78	21.70	-2	1,661	-0.12%
2018/06/01	3	22.55	6	22.72	22.30	-3	1,671	-0.18%
2018/05/29	1	21.90	1	21.55	21.85	0	1,474	0.00%
2018/05/24	0	0.00	10	20.90	20.90	-10	1,429	-0.70%
2018/05/16	0	0.00	6	21.20	21.20	-6	1,480	-0.41%
2018/05/15	0	0.00	3	20.82	20.80	-3	1,488	-0.20%
2018/05/14	7	20.94	2	21.05	20.80	5	1,605	0.31%
2018/05/11	1	20.90	0	0.00	20.85	1	1,617	0.06%
2018/05/07	2	20.85	2	21.10	20.85	0	1,648	0.00%
2018/05/03	2	20.80	0	0.00	21.00	2	1,637	0.12%
2018/04/24	5	21.20	0	0.00	21.20	5	1,654	0.30%
2018/04/19	1	21.15	0	0.00	21.20	1	1,663	0.06%
2018/04/16	1	21.70	0	0.00	21.45	1	1,664	0.06%
2018/04/13	2	21.90	33	21.75	21.65	-31	1,666	-1.86%
2018/04/11	5	22.45	0	0.00	22.45	5	1,671	0.30%
2018/04/10	31	22.95	4	23.21	22.40	27	1,658	1.63%
2018/03/29	0	0.00	1	21.55	21.50	-1	1,459	-0.07%
2018/03/27	1	21.15	0	0.00	21.25	1	1,434	0.07%
2018/03/26	1	21.80	2	21.45	21.20	-1	1,407	-0.07%
2018/03/23	0	0.00	2	21.33	21.70	-2	1,358	-0.15%
2018/03/12	0	0.00	20	21.60	21.60	-20	1,328	-1.51%
2018/03/09	20	21.75	0	0.00	21.45	20	1,331	1.50%
2018/03/08	0	0.00	4	21.33	21.40	-4	1,288	-0.31%
2018/03/07	0	0.00	6	21.10	21.10	-6	1,254	-0.48%
2018/02/26	0	0.00	3	21.05	21.10	-3	1,244	-0.24%
2018/02/22	0	0.00	9	20.78	20.80	-9	1,243	-0.72%
2018/02/12	0	0.00	1	20.70	20.70	-1	1,267	-0.08%
2018/02/07	0	0.00	2	20.45	20.50	-2	1,240	-0.16%
2018/02/06	0	0.00	8	20.25	20.50	-8	1,235	-0.65%
2018/02/05	0	0.00	2	21.00	21.00	-2	1,154	-0.17%
2018/01/31	3	21.05	0	0.00	21.05	3	1,243	0.24%
2018/01/29	0	0.00	21	21.05	21.05	-21	1,228	-1.71%
2018/01/25	0	0.00	20	21.20	21.10	-20	1,243	-1.61%
2018/01/12	2	21.15	0	0.00	21.15	2	1,528	0.13%
2018/01/10	1	21.10	0	0.00	21.15	1	1,701	0.06%
2018/01/09	2	21.50	0	0.00	21.45	2	1,708	0.12%
2018/01/08	0	0.00	3	21.68	21.55	-3	1,723	-0.17%
2018/01/04	2	21.20	0	0.00	21.25	2	1,683	0.12%
2018/01/03	1	21.35	4	21.80	21.35	-3	1,685	-0.18%
2018/01/02	1	21.85	1	21.90	21.80	0	1,685	0.00%