宏盛 (2534)-玉山-台南券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
26.10
漲跌
▲0.20
漲幅
+0.77%
成交量
2,110張
產業
上市營建類股
190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

宏盛 (2534)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/17	1	26.15	1	25.60	26.10	0	2,841	0.00%
2024/05/16	1.1	25.80	0	0.00	25.90	1.1	2,814	0.04%
2024/05/15	15.2	24.75	3	25.00	24.90	12.2	2,753	0.44%
2024/05/14	3	25.07	0	0.00	24.50	3	2,711	0.11%
2024/05/13	0.1	26.05	0	0.00	26.00	0.1	2,605	0.00%
2024/05/10	2	26.83	0	0.00	26.30	2	2,550	0.08%
2024/05/08	1.2	28.22	0	0.00	28.05	1.2	2,384	0.05%
2024/05/07	0.2	29.47	0	0.00	29.50	0.2	2,240	0.01%
2024/05/06	0.2	29.90	1	29.94	29.65	-0.8	2,082	-0.04%
2024/05/03	0.1	29.00	3.8	29.04	29.35	-3.8	1,960	-0.19%
2024/05/02	2.4	29.24	1	29.60	29.15	1.4	1,863	0.08%
2024/04/30	0.3	26.44	1	26.30	27.30	-0.7	1,642	-0.04%
2024/04/29	0.1	26.63	0.5	26.95	27.25	-0.4	1,542	-0.03%
2024/04/26	0.4	25.61	0	0.00	25.85	0.4	1,387	0.03%
2024/04/25	1.1	25.12	2	24.40	25.30	-1	1,254	-0.08%
2024/04/23	0	0.00	0	24.15	24.25	0	1,112	0.00%
2024/04/22	1	23.50	0	0.00	24.10	1	1,070	0.09%
2024/04/19	0	0.00	2	23.30	23.40	-2	977	-0.20%
2024/04/18	0	0.00	1.2	23.80	23.80	-1.2	943	-0.13%
2024/04/12	1	22.85	15	22.86	23.55	-14	794	-1.76%
2024/04/09	10	23.08	10	23.35	23.20	0	718	0.00%
2024/04/08	0	0.00	1	23.05	23.30	-1	686	-0.15%
2024/04/03	0	0.00	1.1	22.70	22.85	-1.1	641	-0.17%
2024/04/02	1	22.35	2	22.45	22.55	-1	602	-0.17%
2024/04/01	15.1	21.95	5	22.35	22.35	10.1	577	1.75%
2024/03/27	0	21.24	0	0.00	21.50	0	537	0.00%
2024/03/26	0	21.05	1	21.10	21.10	-1	519	-0.19%
2024/03/22	0	21.00	0	0.00	21.10	0	526	0.00%
2024/03/20	0	20.99	0	0.00	20.90	0	538	0.00%
2024/03/05	0	20.30	0	0.00	20.65	0	515	0.00%
2024/03/04	0	0.00	1	20.20	20.25	-1	487	-0.21%
2024/03/01	0	0.00	0	20.15	20.15	0	486	0.00%
2024/02/23	0	20.20	0	0.00	20.10	0	511	0.00%
2024/02/16	0	0.00	0.1	20.00	19.95	-0.1	538	-0.02%
2024/02/15	0	0.00	0	19.95	19.95	0	549	-0.01%
2024/02/02	0	0.00	0	20.00	19.90	0	554	0.00%
2024/01/29	2	19.93	0	0.00	19.95	2	562	0.36%
2024/01/26	0	0.00	3	19.80	20.05	-3	551	-0.54%
2024/01/17	0	19.88	0	0.00	19.90	0	551	0.00%
2023/12/27	0.5	20.40	0	0.00	20.40	0.5	625	0.08%
2023/12/25	0	0.00	1	20.30	20.25	-1	616	-0.16%
2023/12/20	0	20.10	0	0.00	20.15	0	627	0.00%
2023/12/04	0	0.00	0.6	20.40	20.55	-0.6	520	-0.12%
2023/11/22	1	20.35	5	20.44	20.50	-4	497	-0.80%
2023/11/21	0	0.00	4	20.26	20.30	-4	485	-0.82%
2023/11/15	0	0.00	14	19.60	19.70	-14	533	-2.62%
2023/11/13	0	0.00	10	19.13	19.10	-10	610	-1.64%
2023/11/09	0	0.00	5	19.00	19.00	-5	650	-0.77%
2023/10/31	0	0.00	3	18.00	17.95	-3	709	-0.42%
2023/10/30	0	18.20	0	0.00	18.00	0	720	0.00%
2023/10/19	2	18.10	0	0.00	18.00	2	814	0.25%
2023/10/18	30	18.12	0	0.00	18.35	30	826	3.63%
2023/10/16	0	0.00	0.8	18.90	18.80	-0.8	856	-0.09%
2023/10/13	0	0.00	3	18.90	18.85	-3	889	-0.34%
2023/10/05	2	18.90	0	0.00	19.05	2	965	0.21%
2023/10/04	5	18.85	0	18.95	18.90	5	971	0.51%
2023/09/25	2	19.10	0	0.00	19.05	2	1,066	0.19%
2023/09/22	2	19.10	0	0.00	19.05	2	1,066	0.19%
2023/09/21	1	19.15	0	0.00	19.10	1	1,089	0.09%
2023/09/13	0	0.00	2	19.30	19.40	-2	1,217	-0.16%
2023/09/07	1	19.25	0	0.00	19.20	1	1,253	0.08%
2023/09/06	3	19.30	0.1	19.35	19.35	2.9	1,262	0.23%
2023/09/05	0	0.00	2	19.40	19.45	-2	1,265	-0.16%
2023/09/04	0	0.00	20	19.28	19.30	-20	1,268	-1.58%
2023/08/29	15	19.07	0	0.00	19.25	15	1,285	1.17%
2023/08/22	0	0.00	1	19.15	19.15	-1	1,266	-0.08%
2023/08/18	0	19.10	0	0.00	18.95	0	1,242	0.00%
2023/08/14	4	19.35	0	0.00	19.20	4	1,128	0.35%
2023/08/11	3	19.65	0	0.00	19.65	3	1,105	0.27%
2023/08/10	2	19.85	0	0.00	19.85	2	1,101	0.18%
2023/08/08	1	20.00	0	0.00	20.10	1	1,118	0.09%
2023/08/02	1	20.05	0	0.00	20.15	1	1,111	0.09%
2023/08/01	0.1	20.20	0	0.00	20.20	0.1	1,110	0.01%
2023/07/27	0	0.00	10	20.35	20.40	-10	1,096	-0.91%
2023/07/25	4	19.60	2	19.80	19.95	2	1,105	0.18%
2023/07/24	1	20.15	0	0.00	20.05	1	1,074	0.09%
2023/07/21	13	20.33	0	0.00	20.55	13	1,059	1.23%
2023/07/20	3	20.13	0	0.00	20.30	3	1,057	0.28%
2023/07/19	11	21.95	50	22.15	21.95	-39	1,004	-3.88%
2023/07/18	0	0.00	10	22.10	22.05	-10	994	-1.01%
2023/07/14	1	21.95	0	0.00	22.00	1	1,060	0.09%
2023/07/13	3	21.90	0	0.00	21.90	3	1,066	0.28%
2023/07/11	0	0.00	4	22.00	22.00	-4	1,099	-0.36%
2023/07/10	0	0.00	2	21.95	21.95	-2	1,147	-0.17%
2023/07/07	4	21.75	0	0.00	21.80	4	1,162	0.34%
2023/07/06	2	21.98	0	0.00	21.90	2	1,162	0.17%
2023/07/05	0	0.00	5	22.28	22.25	-5	1,145	-0.44%
2023/07/04	1	21.80	0	0.00	21.80	1	1,139	0.09%
2023/07/03	1	21.90	0	0.00	21.90	1	1,159	0.09%
2023/06/29	6	21.82	0	0.00	21.80	6	1,361	0.44%
2023/06/28	6	21.97	0	0.00	21.95	6	1,349	0.44%
2023/06/27	23	22.01	0	0.00	22.10	23	1,319	1.74%
2023/06/26	28	22.38	10	22.33	22.30	18	1,301	1.38%
2023/06/21	10	22.60	0	0.00	22.65	10	1,293	0.77%
2023/06/15	0	0.00	1	22.90	22.90	-1	1,310	-0.08%
2023/06/14	0	0.00	1	22.85	22.95	-1	1,341	-0.07%
2023/06/06	0	0.00	5	22.60	22.65	-5	1,522	-0.33%
2023/06/05	5	22.70	0	0.00	22.60	5	1,553	0.32%
2023/06/01	9	22.45	0	0.00	22.45	9	1,599	0.56%
2023/05/30	10	22.45	0	0.00	22.50	10	1,634	0.61%
2023/05/23	0	0.00	3	22.77	22.80	-3	1,748	-0.17%
2023/05/22	0	0.00	2	22.70	22.65	-2	1,748	-0.11%
2023/05/19	14	22.44	0	0.00	22.55	14	1,752	0.80%
2023/05/18	10	22.50	0	0.00	22.55	10	1,749	0.57%
2023/05/15	31	22.27	0	0.00	22.35	31	1,765	1.76%
2023/05/12	26	22.49	0	0.00	22.45	26	1,757	1.48%
2023/05/11	22	22.53	0	0.00	22.40	22	1,750	1.26%
2023/05/10	10	22.65	1	22.65	22.70	9	1,767	0.51%
2023/05/05	1	22.65	0	0.00	22.70	1	1,801	0.06%
2023/05/04	1	22.75	0	0.00	22.65	1	1,827	0.05%
2023/04/27	1	22.40	0	0.00	22.45	1	1,809	0.06%
2023/04/26	0	0.00	1	22.40	22.35	-1	1,809	-0.06%
2023/04/25	0	0.00	1	22.25	22.20	-1	1,812	-0.06%
2023/04/24	1	22.30	0	0.00	22.20	1	1,802	0.06%
2023/04/21	3	22.23	0	0.00	22.20	3	1,798	0.17%
2023/04/19	12	22.50	2	22.45	22.40	10	1,711	0.59%
2023/04/18	8	22.74	0	0.00	22.85	8	1,638	0.49%
2023/04/17	0	23.00	0	0.00	22.90	0	1,628	0.00%
2023/04/13	1	22.80	0	0.00	22.75	1	1,587	0.06%
2023/04/11	0	0.00	5	23.35	23.40	-5	1,528	-0.33%
2023/04/07	8	22.90	0	0.00	22.95	8	1,549	0.52%
2023/04/06	1	22.85	0	0.00	22.90	1	1,559	0.06%
2023/03/31	4	22.80	0	0.00	22.95	4	1,556	0.26%
2023/03/30	130.2	22.67	1	22.90	22.75	129.2	1,569	8.23%	大買/鉅額交易
2023/03/29	0	24.00	0	0.00	24.05	0	1,418	0.00%
2023/03/28	0	23.90	0	0.00	23.95	0	1,457	0.00%
2023/03/27	0	0.00	2	23.90	23.95	-2	1,453	-0.14%
2023/03/24	0	0.00	1	24.15	24.05	-1	1,468	-0.07%
2023/03/23	0	0.00	6	24.20	24.05	-6	1,489	-0.40%
2023/03/21	10	23.80	0	0.00	23.85	10	1,504	0.66%
2023/03/20	20	23.70	0	0.00	23.70	20	1,523	1.31%
2023/03/17	14	23.71	0	0.00	23.60	14	1,524	0.92%
2023/03/13	100	23.67	0	0.00	23.85	100	1,453	6.88%
2023/03/10	150	23.82	8	23.86	23.80	142	1,414	10.04%	大買/鉅額交易
2023/03/09	1.1	24.01	0	0.00	23.95	1.1	1,352	0.08%
2023/03/08	9	24.28	0	0.00	24.25	9	1,330	0.68%
2023/03/07	1	24.35	20	24.30	24.40	-19	1,309	-1.45%
2023/03/03	0	23.40	0	0.00	23.25	0	1,266	0.00%
2023/02/23	1	23.20	0	0.00	23.40	1	1,216	0.08%
2023/02/22	3	23.27	0	0.00	23.20	3	1,194	0.25%
2023/02/21	1	23.30	0	0.00	23.60	1	1,175	0.09%
2023/02/20	1	23.25	0	0.00	23.40	1	1,139	0.09%
2023/02/17	1	23.20	0	0.00	23.35	1	1,147	0.09%
2023/02/16	2	23.23	0	0.00	23.40	2	1,145	0.17%
2023/02/15	3	23.35	0	0.00	23.30	3	1,161	0.26%
2023/02/14	2	23.38	1	23.50	23.50	1	1,173	0.09%
2023/02/10	1	22.85	0	0.00	23.05	1	1,189	0.08%
2023/02/09	5	22.95	0	0.00	23.05	5	1,186	0.42%
2023/02/07	0	0.00	2	22.90	22.95	-2	1,166	-0.17%
2023/02/02	0.4	22.70	0	0.00	22.70	0.4	1,129	0.03%
2023/01/11	0	0.00	3	23.00	23.00	-3	1,126	-0.27%
2023/01/05	3	23.00	0	0.00	23.00	3	1,162	0.26%
2022/12/30	0	0.00	1	22.45	22.65	-1	1,153	-0.09%
2022/12/29	31	22.05	0	0.00	22.50	31	1,149	2.70%
2022/12/27	0	0.00	3	22.82	23.05	-3	1,106	-0.27%
2022/12/26	10	22.35	0	0.00	22.60	10	1,103	0.91%
2022/12/23	10	22.45	0	0.00	22.85	10	1,074	0.93%
2022/12/22	2	22.30	0	0.00	22.80	2	1,060	0.19%
2022/12/20	2	22.95	0	0.00	22.90	2	1,035	0.19%
2022/12/15	3	24.17	0	0.00	24.30	3	983	0.30%
2022/12/02	0	0.00	2	25.80	25.70	-2	896	-0.22%
2022/11/21	5	25.54	0	0.00	25.70	5	914	0.55%
2022/11/10	0	0.00	0	25.55	25.80	0	992	0.00%
2022/11/09	0	0.00	1	25.50	25.45	-1	976	-0.10%
2022/10/25	0	0.00	1	24.50	24.55	-1	1,141	-0.09%
2022/10/06	0	24.60	0	0.00	24.55	0	1,169	0.00%
2022/10/03	2	24.60	0	0.00	24.70	2	1,286	0.16%
2022/09/28	2	24.75	0	0.00	24.35	2	1,275	0.16%
2022/09/20	0	0.00	3	25.70	25.70	-3	1,255	-0.24%
2022/09/14	0	0.00	6	25.85	25.85	-6	1,271	-0.47%
2022/09/12	0	0.00	20	25.90	25.95	-20	1,285	-1.56%
2022/09/07	0	0.00	20	25.45	25.50	-20	1,308	-1.53%
2022/09/05	4	25.50	1	25.70	25.55	3	1,328	0.23%
2022/09/02	0	0.00	0.1	25.75	25.80	-0.1	1,328	-0.01%
2022/08/25	0	0.00	3	25.65	25.65	-3	1,305	-0.23%
2022/08/24	1	25.50	0	0.00	25.55	1	1,289	0.08%
2022/08/23	42	25.39	1	25.45	25.35	41	1,276	3.21%
2022/08/22	0.1	25.60	1	25.65	25.60	-0.9	1,259	-0.07%
2022/08/09	0	23.45	0	0.00	23.50	0	1,134	0.00%
2022/08/05	0	0.00	4	24.50	24.60	-4	1,109	-0.36%
2022/07/20	1	24.45	0	0.00	24.55	1	1,032	0.10%
2022/07/15	1	23.65	0	0.00	23.95	1	1,039	0.10%
2022/07/13	3	24.25	0	0.00	23.95	3	997	0.30%
2022/07/12	0	0.00	1	23.55	23.75	-1	973	-0.10%
2022/07/05	0	0.00	6	25.35	25.45	-6	880	-0.68%
2022/07/04	0	0.00	5	25.30	25.45	-5	871	-0.57%
2022/06/30	0	0.00	4	25.45	25.65	-4	848	-0.47%
2022/06/28	0	0.00	10	25.71	25.75	-10	830	-1.20%
2022/06/24	0	0.00	2	25.50	25.55	-2	821	-0.24%
2022/06/23	0	0.00	2	25.20	25.25	-2	815	-0.25%
2022/06/20	1	24.90	2	25.00	25.05	-1	793	-0.13%
2022/06/15	2	25.85	30	25.65	25.85	-28	749	-3.74%
2022/06/14	0	0.00	20	25.05	25.20	-20	718	-2.79%
2022/06/09	1	25.00	0	0.00	25.10	1	731	0.14%
2022/05/30	0	0.00	0.1	25.00	25.15	-0.1	812	-0.01%
2022/05/25	0	0.00	10	24.75	24.75	-10	824	-1.21%
2022/05/18	0	0.00	10	24.70	24.85	-10	960	-1.04%
2022/05/17	0	0.00	20	24.65	24.70	-20	968	-2.07%
2022/05/11	2	23.85	0	0.00	23.95	2	991	0.20%
2022/05/10	2.1	24.09	0	0.00	24.15	2.1	981	0.21%
2022/05/04	0	0.00	2	25.25	25.30	-2	945	-0.21%
2022/04/29	0	0.00	30	25.22	25.30	-30	970	-3.09%
2022/04/28	0.2	24.70	0	0.00	25.00	0.2	970	0.02%
2022/04/25	0	0.00	20	25.08	24.80	-20	1,019	-1.96%
2022/04/22	0	0.00	10	25.40	25.50	-10	1,056	-0.95%
2022/04/21	1	25.35	0	0.00	25.40	1	1,069	0.09%
2022/04/20	0	0.00	6	25.55	25.35	-6	1,071	-0.56%
2022/04/18	0	0.00	4	25.45	25.45	-4	1,076	-0.37%
2022/04/13	0	25.30	0	0.00	25.35	0	1,093	0.00%
2022/04/12	0	0.00	10	25.30	25.30	-10	1,102	-0.91%
2022/04/11	0	0.00	20	25.33	25.35	-20	1,107	-1.81%
2022/04/07	1	25.00	10	25.15	25.20	-9	1,087	-0.83%
2022/04/06	0	24.95	10	25.00	25.15	-10	1,084	-0.92%
2022/04/01	0	24.90	0	0.00	25.00	0	1,107	0.00%
2022/03/31	0	0.00	10	24.90	24.90	-10	1,126	-0.89%
2022/03/30	0	0.00	10	24.75	24.85	-10	1,145	-0.87%
2022/03/28	0	0.00	20	24.73	24.75	-20	1,185	-1.69%
2022/03/24	0	0.00	20	24.62	24.65	-20	1,188	-1.68%
2022/03/23	0	0.00	22	24.62	24.65	-22	1,216	-1.81%
2022/03/21	0	0.00	8	24.55	24.55	-8	1,223	-0.65%
2022/03/18	0	0.00	10	24.45	24.45	-10	1,248	-0.80%
2022/03/17	0	0.00	10	24.20	24.30	-10	1,248	-0.80%
2022/03/16	3	24.10	10	24.10	24.15	-7	1,331	-0.53%
2022/03/14	5	24.25	0	0.00	24.30	5	1,313	0.38%
2022/03/11	1	24.00	10	24.30	24.30	-9	1,307	-0.69%
2022/03/10	0	0.00	20	24.20	24.25	-20	1,299	-1.54%
2022/03/09	0	0.00	5	24.20	24.15	-5	1,303	-0.38%
2022/03/08	2	24.05	25	24.02	24.10	-23	1,300	-1.77%
2022/03/04	1	24.45	0	0.00	24.60	1	1,404	0.07%
2022/03/03	0	24.60	12.3	24.14	24.60	-12.3	1,449	-0.85%
2022/03/02	0	0.00	0.1	24.60	24.80	-0.1	1,500	-0.01%
2022/02/17	0	0.00	26	24.30	24.40	-26	1,582	-1.64%
2022/02/16	0	0.00	3	24.30	24.30	-3	1,610	-0.19%
2022/02/11	0	0.00	0.8	24.10	24.35	-0.8	1,637	-0.05%
2022/01/24	0	0.00	50	23.15	23.35	-50	1,673	-2.99%
2022/01/13	0.5	24.15	0	0.00	24.35	0.5	1,710	0.03%
2022/01/06	0	0.00	1	24.00	24.05	-1	1,735	-0.06%
2021/12/27	0	0.00	8	24.20	24.30	-8	1,838	-0.44%
2021/12/24	0	0.00	4	24.10	24.10	-4	1,831	-0.22%
2021/12/23	0	0.00	1	24.10	24.10	-1	1,822	-0.05%
2021/12/22	0	0.00	2	23.80	23.95	-2	1,813	-0.11%
2021/12/21	0	0.00	2	23.50	23.95	-2	1,801	-0.11%
2021/12/20	0	0.00	2	23.50	23.60	-2	1,796	-0.11%
2021/12/17	14	23.53	17	23.42	23.50	-3	1,815	-0.17%
2021/12/14	1	22.80	0	0.00	23.00	1	1,838	0.05%
2021/12/13	0	0.00	1	23.15	23.15	-1	1,831	-0.05%
2021/12/10	0	0.00	1.4	23.22	23.20	-1.4	1,818	-0.07%
2021/12/06	0	0.00	7	22.81	22.80	-7	1,854	-0.38%
2021/12/01	0	0.00	0.6	22.25	22.60	-0.6	1,834	-0.03%
2021/11/30	3	22.07	0	0.00	22.40	3	1,830	0.16%
2021/11/29	4	22.16	0	0.00	22.10	4	1,706	0.23%
2021/11/26	10	22.61	1	22.70	22.90	9	1,682	0.53%
2021/11/25	1	23.05	0	0.00	23.40	1	1,592	0.06%
2021/11/24	2	23.15	0	0.00	23.40	2	1,555	0.13%
2021/11/22	0	0.00	0.8	23.35	23.50	-0.8	1,501	-0.05%
2021/11/19	2	23.33	0	0.00	23.50	2	1,478	0.14%
2021/11/16	1	23.40	0	0.00	23.65	1	1,399	0.07%
2021/11/15	1	23.60	0	0.00	23.80	1	1,385	0.07%
2021/11/12	1	23.40	0	0.00	23.90	1	1,352	0.07%
2021/11/11	0	0.00	3	23.75	23.90	-3	1,322	-0.23%
2021/11/05	0	0.00	2	23.90	23.90	-2	1,318	-0.15%
2021/11/02	1	23.60	0	0.00	23.80	1	1,292	0.08%
2021/11/01	2	23.80	0	0.00	23.95	2	1,266	0.16%
2021/10/28	1	24.00	0	0.00	24.25	1	1,267	0.08%
2021/10/25	3	23.93	2	24.25	24.00	1	1,273	0.08%
2021/10/22	3	24.57	1	24.60	24.75	2	1,223	0.16%
2021/10/15	0	0.00	1	23.00	22.95	-1	1,151	-0.09%
2021/10/14	0	0.00	1	22.90	22.95	-1	1,138	-0.09%
2021/10/13	0	0.00	61	22.93	23.00	-61	1,128	-5.41%
2021/10/12	1	22.80	12	22.85	23.05	-11	1,117	-0.98%
2021/10/08	0	0.00	2	22.98	23.10	-2	1,108	-0.18%
2021/10/06	2	22.00	0	0.00	22.05	2	1,057	0.19%
2021/10/05	2	22.38	1	22.15	22.35	1	1,038	0.10%
2021/10/04	0	0.00	1	22.55	22.55	-1	999	-0.10%
2021/09/30	1	22.20	0	0.00	22.35	1	976	0.10%
2021/09/24	1	21.70	0	0.00	21.85	1	949	0.11%
2021/09/23	2	21.90	2.9	21.83	21.85	-0.9	927	-0.10%
2021/09/13	0	0.00	1	21.30	21.25	-1	820	-0.12%
2021/09/09	4	20.84	0	0.00	20.90	4	756	0.53%
2021/09/02	0	0.00	0.1	20.95	20.95	-0.1	755	-0.01%
2021/08/31	0	0.00	1	20.40	20.75	-1	722	-0.14%
2021/08/30	0	0.00	1	20.15	20.25	-1	716	-0.15%
2021/08/25	0	0.00	0.1	19.85	19.90	-0.1	724	-0.01%
2021/08/18	0	0.00	5	19.85	19.95	-5	708	-0.71%
2021/08/11	2	19.80	0	0.00	19.90	2	797	0.25%
2021/08/10	25	19.79	0	0.00	19.95	25	806	3.10%
2021/08/09	5	19.85	0	0.00	20.00	5	831	0.60%
2021/08/05	2	20.70	0	0.00	20.75	2	863	0.23%
2021/07/30	0	0.00	2	20.80	20.85	-2	929	-0.22%
2021/07/27	0	0.00	1	20.90	20.80	-1	1,013	-0.10%
2021/07/23	0	0.00	4	21.03	21.10	-4	1,007	-0.40%
2021/07/19	0	0.00	2	20.18	20.25	-2	1,065	-0.19%
2021/07/13	3	20.07	0	0.00	20.10	3	1,295	0.23%
2021/07/12	0	0.00	3	20.18	20.20	-3	1,332	-0.23%
2021/07/09	0	0.00	2	20.18	20.10	-2	1,356	-0.15%
2021/07/08	0	20.10	0	0.00	20.30	0	1,361	0.00%
2021/07/06	1	19.90	0	0.00	19.95	1	1,357	0.07%
2021/07/05	0	0.00	2	19.85	20.10	-2	1,367	-0.15%
2021/06/25	0	0.00	3	19.85	19.70	-3	1,454	-0.21%
2021/06/24	0	0.00	3	19.75	19.70	-3	1,465	-0.20%
2021/06/23	3	19.47	0	0.00	19.55	3	1,478	0.20%
2021/06/22	1	19.35	0	19.55	19.35	1	1,522	0.07%
2021/06/21	18	19.32	2	19.35	19.30	16	1,525	1.05%
2021/06/17	1	19.50	0	0.00	19.70	1	1,519	0.07%
2021/06/16	27	19.68	0	0.00	19.60	27	1,522	1.77%
2021/06/15	1	19.80	0	0.00	19.80	1	1,512	0.07%
2021/06/10	41	19.90	0	0.00	19.90	41	1,506	2.72%
2021/06/09	0.3	20.00	0	0.00	20.10	0.3	1,507	0.02%
2021/06/08	1	20.00	0	0.00	20.10	1	1,508	0.07%
2021/06/03	2	20.55	0	0.00	20.60	2	1,511	0.13%
2021/06/01	0	0.00	2	19.83	19.90	-2	1,483	-0.13%
2021/05/31	0	0.00	1	19.85	19.75	-1	1,484	-0.07%
2021/05/28	0	0.00	1	19.80	19.75	-1	1,485	-0.07%
2021/05/27	0	0.00	1	19.55	19.50	-1	1,482	-0.07%
2021/05/24	0	0.00	0.8	19.55	19.55	-0.8	1,467	-0.05%
2021/05/21	0	0.00	3	19.50	19.60	-3	1,469	-0.20%
2021/05/20	3	19.08	0	0.00	19.25	3	1,388	0.22%
2021/05/17	1	19.30	0	0.00	18.40	1	1,363	0.07%
2021/05/14	0.1	19.65	0.3	19.60	19.55	-0.2	1,328	-0.02%
2021/05/13	1	20.05	0	0.00	19.80	1	1,309	0.08%
2021/05/12	5.1	19.91	5	20.15	20.00	0.1	1,280	0.00%
2021/05/11	1	21.30	0	0.00	21.35	1	1,206	0.08%
2021/05/07	14	22.22	0	0.00	21.95	14	1,168	1.20%
2021/05/05	21	22.10	0	0.00	21.85	21	1,156	1.82%
2021/05/04	1	21.60	0	0.00	21.80	1	1,139	0.09%
2021/05/03	1	22.60	0	0.00	22.40	1	1,064	0.09%
2021/04/29	8	22.85	0	0.00	22.65	8	1,040	0.77%
2021/04/28	4	23.01	10	23.06	23.10	-6	1,010	-0.59%
2021/04/27	4	22.84	0	0.00	22.95	4	996	0.40%
2021/04/26	23	22.80	0	0.00	22.85	23	975	2.36%
2021/04/23	0	0.00	50	22.60	22.65	-50	963	-5.19%
2021/04/22	3	22.60	1	23.10	22.50	2	939	0.21%
2021/04/21	38	22.51	0	0.00	22.80	38	861	4.41%
2021/04/20	3	22.12	2	22.15	22.45	1	823	0.12%
2021/04/19	7	22.44	2	22.95	22.60	5	785	0.64%
2021/04/16	1	22.30	2.2	22.00	22.20	-1.2	731	-0.16%
2021/04/14	1	21.25	1	21.25	21.30	0	675	0.00%
2021/04/12	0	0.00	3	20.85	21.10	-3	659	-0.45%
2021/04/09	2	20.95	0.5	20.85	21.00	1.5	656	0.23%
2021/04/08	0	0.00	2	20.90	21.00	-2	651	-0.31%
2021/04/07	1	20.50	4	20.66	20.80	-3	628	-0.48%
2021/04/06	0	0.00	4.8	20.33	20.50	-4.8	611	-0.78%
2021/04/01	0	0.00	11	19.80	19.85	-11	557	-1.97%
2021/03/30	0	0.00	1	19.50	19.60	-1	554	-0.18%
2021/03/29	0.1	19.50	3	19.47	19.40	-2.9	573	-0.51%
2021/03/26	11	19.65	3	19.55	19.65	8	572	1.40%
2021/03/25	15	19.69	20	19.66	19.70	-5	570	-0.88%
2021/03/24	0	18.70	22	18.79	18.80	-22	532	-4.13%
2021/03/23	2	18.70	0	0.00	18.75	2	538	0.37%
2021/03/17	0	0.00	3	18.85	18.85	-3	646	-0.46%
2021/03/16	0	18.60	0.5	18.70	18.85	-0.5	685	-0.07%
2021/03/10	0	0.00	6	19.05	19.05	-6	935	-0.64%
2021/03/09	0	0.00	6	18.90	19.00	-6	977	-0.61%
2021/03/03	0	0.00	7.7	18.67	18.65	-7.7	993	-0.77%
2021/02/25	0.2	18.55	0	0.00	18.65	0.2	993	0.02%
2021/02/24	1	18.75	0	0.00	18.80	1	996	0.10%
2021/02/22	0	18.50	9.2	18.66	18.70	-9.2	1,014	-0.91%
2021/02/17	0	0.00	3.8	18.28	18.50	-3.8	1,012	-0.38%
2021/02/03	1	18.00	2	18.00	18.05	-1	1,015	-0.10%
2021/01/29	1	18.00	4	18.05	18.05	-3	1,031	-0.29%
2021/01/28	0	0.00	1	18.00	18.10	-1	1,031	-0.10%
2021/01/27	0	0.00	10.6	18.10	18.10	-10.6	1,033	-1.03%
2021/01/25	3.4	18.15	3	18.30	18.25	0.4	1,038	0.03%
2021/01/22	2	18.25	0	0.00	18.25	2	1,036	0.19%
2021/01/20	2	18.65	0	0.00	18.55	2	1,026	0.19%
2021/01/18	1	18.85	0	0.00	19.00	1	1,020	0.10%
2021/01/15	3	18.93	0	0.00	18.85	3	1,022	0.29%
2021/01/14	1	19.10	0	0.00	19.20	1	1,018	0.10%
2021/01/13	0	0.00	1	19.15	19.30	-1	1,018	-0.10%
2021/01/12	1	19.40	3	19.32	19.25	-2	1,016	-0.20%
2021/01/11	1	19.50	4	19.45	19.45	-3	1,013	-0.30%
2021/01/07	1	19.25	0	0.00	19.45	1	1,018	0.10%
2021/01/06	2	19.35	0	0.00	19.20	2	1,015	0.20%
2021/01/05	3.6	19.59	0	0.00	19.60	3.6	1,002	0.36%
2021/01/04	3	19.58	0	0.00	19.60	3	1,005	0.30%
2020/12/31	0	0.00	1.1	19.65	19.60	-1.1	1,013	-0.11%
2020/12/30	0	0.00	3	19.70	19.60	-3	1,027	-0.29%
2020/12/29	1	19.60	1	19.65	19.70	0	1,034	0.00%
2020/12/28	0.6	19.80	4	19.78	19.70	-3.4	1,043	-0.33%
2020/12/24	1	19.60	0	0.00	19.65	1	1,071	0.09%
2020/12/23	9	19.50	0	0.00	19.65	9	1,100	0.82%
2020/12/22	4	19.81	0	0.00	19.85	4	1,085	0.37%
2020/12/21	4.8	19.87	0	0.00	20.00	4.8	1,081	0.44%
2020/12/17	1	19.95	24	20.13	20.00	-23	1,105	-2.08%
2020/12/15	1.2	20.30	1	20.35	20.20	0.2	1,200	0.02%
2020/12/14	8.4	19.94	45.3	19.97	20.30	-36.9	1,188	-3.11%
2020/12/02	5.5	18.69	0	0.00	18.60	5.5	1,167	0.47%
2020/12/01	24	18.79	8	18.81	18.75	16	1,131	1.41%
2020/11/30	50	18.91	40	18.86	19.00	10	1,094	0.91%
2020/11/27	1	18.05	4	18.00	18.10	-3	937	-0.32%
2020/11/26	1	18.10	17	18.10	18.10	-16	915	-1.75%
2020/11/25	0	0.00	4.8	18.02	18.10	-4.8	904	-0.53%
2020/11/24	0	0.00	2	18.00	17.85	-2	861	-0.23%
2020/11/23	0	0.00	1	17.45	17.55	-1	819	-0.12%
2020/11/12	2	17.70	2	17.68	17.65	0	823	0.00%
2020/11/11	0	0.00	7	17.77	17.80	-7	818	-0.86%
2020/11/09	20	17.30	0	0.00	17.35	20	802	2.49%
2020/11/02	10	17.20	1	17.20	17.05	9	809	1.11%
2020/10/28	1	17.15	0	0.00	17.15	1	824	0.12%
2020/10/26	0	0.00	3	17.20	17.20	-3	816	-0.37%
2020/10/22	3	17.13	0	0.00	17.10	3	819	0.37%
2020/10/21	1	17.20	0	0.00	17.25	1	830	0.12%
2020/10/20	2	17.25	0	0.00	17.25	2	844	0.24%
2020/10/19	1.1	17.22	1	17.25	17.30	0.1	846	0.01%
2020/10/15	1	17.25	0	0.00	17.30	1	856	0.12%
2020/10/14	1	17.36	0	0.00	17.30	1	857	0.12%
2020/10/13	4	17.19	0	0.00	17.35	4	862	0.46%
2020/10/12	2	17.53	0	0.00	17.45	2	857	0.23%
2020/10/08	0	0.00	1	17.65	17.75	-1	858	-0.12%
2020/10/06	0	0.00	31	17.97	17.80	-31	870	-3.56%
2020/09/28	0	0.00	3	17.65	17.80	-3	895	-0.34%
2020/09/25	2	17.55	0	0.00	17.60	2	905	0.22%
2020/09/24	1	17.65	3	17.70	17.65	-2	898	-0.22%
2020/09/23	0.5	18.10	3	18.15	18.15	-2.6	878	-0.29%
2020/09/22	0	0.00	3	18.30	18.30	-3	872	-0.34%
2020/09/21	0	0.00	17	18.49	18.40	-17	862	-1.97%
2020/09/18	6	18.31	3	18.37	18.30	3	841	0.36%
2020/09/17	0	0.00	6	18.44	18.25	-6	841	-0.71%
2020/09/14	1	18.15	1	18.15	18.30	0	817	0.00%
2020/09/11	8	18.19	0	0.00	18.25	8	805	0.99%
2020/09/10	29	18.37	3	18.45	18.15	26	779	3.33%
2020/09/09	1	17.25	2	17.60	17.65	-1	687	-0.15%
2020/09/07	0	0.00	4	17.58	17.35	-4	694	-0.58%
2020/09/04	0	0.00	8	17.01	17.10	-8	709	-1.13%
2020/09/03	0	0.00	2	17.00	17.00	-2	737	-0.27%
2020/09/02	3	17.03	0	0.00	17.00	3	745	0.40%
2020/09/01	0	0.00	2	17.25	17.20	-2	750	-0.27%
2020/08/31	0	0.00	7	17.30	17.25	-7	786	-0.89%
2020/08/28	0	0.00	1	17.25	17.30	-1	840	-0.12%
2020/08/26	1	17.00	1	17.10	17.05	0	874	0.00%
2020/08/25	0	0.00	1.6	17.16	17.20	-1.6	885	-0.18%
2020/08/24	0	0.00	1	16.90	17.00	-1	885	-0.11%
2020/08/21	2	16.90	5	16.96	17.00	-3	896	-0.33%
2020/08/20	4	16.89	1	17.05	16.85	3	902	0.33%
2020/08/19	0	0.00	4	17.46	17.45	-4	903	-0.44%
2020/08/14	1	17.45	0	0.00	17.45	1	911	0.11%
2020/08/06	4	17.90	1	17.80	17.80	3	960	0.31%
2020/07/30	1	17.10	0	0.00	17.10	1	1,022	0.10%
2020/07/28	1	17.05	0	0.00	16.90	1	1,042	0.10%
2020/07/24	1	17.85	0	0.00	17.85	1	1,061	0.09%
2020/07/21	0	0.00	1	17.70	17.90	-1	1,100	-0.09%
2020/07/17	1	17.55	0	0.00	17.35	1	1,103	0.09%
2020/07/16	1	17.65	0	0.00	17.70	1	1,129	0.09%
2020/07/15	1	17.50	0	0.00	17.50	1	1,138	0.09%
2020/07/14	2	17.50	0	0.00	17.40	2	1,154	0.17%
2020/07/09	1	18.00	0	0.00	18.00	1	1,184	0.08%
2020/07/08	0	0.00	1	18.05	18.05	-1	1,223	-0.08%
2020/07/07	2	18.05	0	0.00	18.05	2	1,255	0.16%
2020/07/06	1	18.60	2	18.25	18.45	-1	1,267	-0.08%
2020/07/03	5	18.05	0	0.00	18.05	5	1,286	0.39%
2020/07/01	0	0.00	4	17.99	17.95	-4	1,310	-0.31%
2020/06/30	1	17.85	1	17.90	17.90	0	1,326	0.00%
2020/06/24	6	18.28	0	0.00	18.20	6	1,383	0.43%
2020/06/23	2	18.65	2	18.35	18.40	0	1,425	0.00%
2020/06/22	0	0.00	1	18.35	18.40	-1	1,479	-0.07%
2020/06/19	3	18.30	1	18.30	18.20	2	1,499	0.13%
2020/06/15	2	18.43	2	18.45	18.35	0	1,633	0.00%
2020/06/12	1	18.70	1	18.30	18.75	0	1,662	0.00%
2020/06/11	9	18.83	1	18.70	18.50	8	1,663	0.48%
2020/06/10	1	19.10	6	19.10	19.15	-5	1,651	-0.30%
2020/06/09	1	19.05	2	19.05	18.95	-1	1,669	-0.06%
2020/06/08	0	0.00	2	18.75	18.70	-2	1,688	-0.12%
2020/06/05	7	18.91	2	19.20	18.85	5	1,686	0.30%
2020/06/04	21	18.80	0	0.00	18.80	21	1,693	1.24%
2020/06/03	5	18.25	2	17.75	18.00	3	1,676	0.18%
2020/06/02	1	17.45	0	0.00	17.50	1	1,648	0.06%
2020/06/01	0	0.00	4	17.28	17.50	-4	1,654	-0.24%
2020/05/26	0	0.00	1	17.45	17.40	-1	1,701	-0.06%
2020/05/25	0	0.00	4	17.09	17.15	-4	1,684	-0.24%
2020/05/22	1	17.05	0	0.00	17.05	1	1,688	0.06%
2020/05/21	0	0.00	2	17.25	17.30	-2	1,692	-0.12%
2020/05/20	1	17.00	0	0.00	17.00	1	1,688	0.06%
2020/05/19	0	0.00	2	17.05	17.15	-2	1,690	-0.12%
2020/05/18	0	0.00	3	16.85	16.75	-3	1,680	-0.18%
2020/05/14	0	0.00	1	16.70	16.70	-1	1,674	-0.06%
2020/05/13	0	0.00	4	17.00	17.00	-4	1,686	-0.24%
2020/05/11	2	17.40	1	17.40	17.40	1	1,752	0.06%
2020/05/08	2	17.80	0	0.00	17.35	2	1,775	0.11%
2020/05/06	1	17.15	1	17.00	16.90	0	1,734	0.00%
2020/05/04	1	16.95	76.2	17.15	17.15	-75.2	1,731	-4.34%
2020/04/30	1	17.65	1	17.60	17.70	0	1,714	0.00%
2020/04/29	0	0.00	6	17.73	17.50	-6	1,727	-0.35%
2020/04/28	0	0.00	3	17.03	17.45	-3	1,717	-0.17%
2020/04/27	0	0.00	1	16.55	16.60	-1	1,760	-0.06%
2020/04/24	1	16.40	0	0.00	16.45	1	1,755	0.06%
2020/04/23	1	16.30	0	0.00	16.40	1	1,763	0.06%
2020/04/22	3	16.20	0	0.00	16.30	3	1,761	0.17%
2020/04/21	8	16.69	4	17.00	16.40	4	1,768	0.23%
2020/04/20	4	17.19	28	16.91	17.15	-24	1,743	-1.38%
2020/04/17	1	17.10	8	17.20	17.05	-7	1,757	-0.40%
2020/04/16	2	17.18	0	0.00	17.20	2	1,742	0.11%
2020/04/15	6	17.47	0	0.00	17.40	6	1,743	0.34%
2020/04/14	6	17.46	26	17.51	17.55	-20	1,746	-1.15%
2020/04/13	24	17.72	3	17.45	17.45	21	1,721	1.22%
2020/04/10	13	17.00	0	0.00	17.00	13	1,680	0.77%
2020/04/09	7	16.44	0	0.00	16.55	7	1,665	0.42%
2020/04/08	15	15.70	4	15.88	16.05	11	1,650	0.67%
2020/04/07	1	15.50	0	0.00	15.40	1	1,657	0.06%
2020/04/06	2	15.20	0	0.00	15.20	2	1,644	0.12%
2020/03/27	0	0.00	5	15.08	14.95	-5	1,743	-0.29%
2020/03/26	7	14.86	6	14.73	14.95	1	1,790	0.06%
2020/03/25	4	15.60	1	15.55	15.55	3	1,744	0.17%
2020/03/24	1	15.30	5	15.38	15.10	-4	1,733	-0.23%
2020/03/23	1	14.50	0	0.00	14.65	1	1,761	0.06%
2020/03/20	12	14.19	3	14.70	14.70	9	1,768	0.51%
2020/03/19	1	13.80	0	0.00	13.40	1	1,770	0.06%
2020/03/17	6	15.31	3	15.55	15.50	3	1,718	0.17%
2020/03/16	5	16.65	0	0.00	16.35	5	1,755	0.28%
2020/03/13	11	16.72	36	16.41	16.95	-25	1,793	-1.39%
2020/03/12	1	18.25	0	0.00	18.15	1	1,841	0.05%
2020/03/11	2	19.38	0	0.00	19.10	2	1,848	0.11%
2020/03/10	1	18.55	0	0.00	19.75	1	1,883	0.05%
2020/03/09	8.6	19.21	6	19.48	19.05	2.6	1,880	0.14%
2020/03/06	6	19.94	0	0.00	19.95	6	1,883	0.32%
2020/03/05	7	20.11	5	20.10	20.10	2	1,923	0.11%
2020/03/04	2	20.05	1	20.00	20.15	1	2,124	0.05%
2020/03/03	4	20.20	0	0.00	20.10	4	2,214	0.18%
2020/03/02	7	20.01	0	0.00	19.95	7	2,240	0.31%
2020/02/27	3.3	20.94	3	21.07	20.65	0.3	2,297	0.01%
2020/02/25	1	21.00	0	0.00	21.35	1	2,447	0.04%
2020/02/24	6	21.53	1	21.40	21.40	5	2,455	0.20%
2020/02/21	1	21.85	0	0.00	21.85	1	2,469	0.04%
2020/02/20	0	0.00	4	22.00	22.05	-4	2,467	-0.16%
2020/02/19	1	22.25	0	0.00	22.20	1	2,488	0.04%
2020/02/18	3	22.02	0	0.00	22.25	3	2,511	0.12%
2020/02/17	2	22.00	1	22.10	22.05	1	2,522	0.04%
2020/02/14	9	22.59	7	22.48	22.35	2	2,538	0.08%
2020/02/13	1	21.85	3	22.08	22.20	-2	2,523	-0.08%
2020/02/12	2	21.05	2	21.00	21.00	0	2,472	0.00%
2020/02/11	4.2	21.03	0	0.00	20.90	4.2	2,481	0.17%
2020/02/10	22	21.30	0	0.00	21.25	22	2,468	0.89%
2020/02/07	2	21.70	0	0.00	21.70	2	2,470	0.08%
2020/02/06	0	0.00	5	21.99	21.95	-5	2,467	-0.20%
2020/02/05	0	0.00	2	21.95	21.95	-2	2,474	-0.08%
2020/02/04	5	22.05	0	0.00	22.00	5	2,485	0.20%
2020/02/03	5.2	21.89	0	0.00	21.95	5.2	2,502	0.21%
2020/01/31	9	22.61	1	22.55	22.90	8	2,500	0.32%
2020/01/30	27	22.74	0	0.00	22.65	27	2,529	1.07%
2020/01/20	61	23.81	5	23.90	23.75	56	2,531	2.21%
2020/01/17	10	23.95	1	24.00	23.90	9	2,542	0.35%
2020/01/16	1	24.05	0	0.00	24.10	1	2,579	0.04%
2020/01/15	17	24.00	0	0.00	24.15	17	2,629	0.65%
2020/01/14	4	24.20	3	24.20	24.05	1	2,643	0.04%
2020/01/13	0	0.00	1.8	24.32	24.30	-1.8	2,648	-0.07%
2020/01/09	4	24.40	0	0.00	24.45	4	2,643	0.15%
2020/01/08	21	24.31	0	0.00	24.40	21	2,636	0.80%
2020/01/07	50.2	24.57	0	0.00	24.55	50.2	2,623	1.91%
2020/01/06	20.2	24.67	0	0.00	24.65	20.2	2,625	0.77%
2020/01/03	110.2	25.25	1	25.25	25.05	109.2	2,638	4.14%	大買/鉅額交易
2020/01/02	1	25.55	4	25.39	25.40	-3	2,624	-0.11%
2019/12/31	0	0.00	3.4	25.02	25.85	-3.4	2,620	-0.13%
2019/12/30	0.2	24.70	12	24.50	24.70	-11.8	2,589	-0.46%
2019/12/26	0	0.00	2	24.65	24.65	-2	2,626	-0.08%
2019/12/25	9	24.47	0	0.00	24.50	9	2,628	0.34%
2019/12/24	0.8	24.30	0.8	24.30	24.30	0	2,627	0.00%
2019/12/23	22	24.91	10	24.79	24.55	12	2,489	0.48%
2019/12/19	12	25.15	0	0.00	25.30	12	2,401	0.50%
2019/12/18	28	25.15	1	25.45	25.45	27	2,421	1.11%
2019/12/17	32.8	25.32	0	0.00	25.60	32.8	2,406	1.36%
2019/12/16	0.6	25.90	4.6	25.99	25.90	-4	2,388	-0.17%
2019/12/04	20	22.45	0	0.00	22.35	20	2,371	0.84%
2019/12/03	1	22.25	2	22.20	22.25	-1	2,337	-0.04%
2019/12/02	2	22.30	0	0.00	22.20	2	2,358	0.08%
2019/11/29	60	22.43	3	22.40	22.45	57	2,310	2.47%
2019/11/28	23	22.49	8	22.45	22.45	15	2,264	0.66%
2019/11/27	1	22.80	0	0.00	22.85	1	2,180	0.05%
2019/11/26	11	22.95	1	23.10	22.95	10	2,163	0.46%
2019/11/25	12	22.90	0	0.00	23.00	12	2,125	0.56%
2019/11/22	2	23.00	1	23.10	23.10	1	2,107	0.05%
2019/11/21	0	0.00	1	23.20	23.20	-1	2,082	-0.05%
2019/11/20	7	23.19	5	23.10	23.00	2	2,039	0.10%
2019/11/19	11	22.71	5	22.70	22.70	6	1,846	0.32%
2019/11/18	0	0.00	10	21.90	22.10	-10	1,763	-0.57%
2019/11/15	4	21.99	3	22.02	21.95	1	1,733	0.06%
2019/11/14	4	22.09	2.6	22.00	22.30	1.5	1,663	0.09%
2019/11/13	14	21.10	0	0.00	21.20	14	1,545	0.91%
2019/11/12	0	0.00	3	20.97	21.00	-3	1,566	-0.19%
2019/11/06	0	0.00	5	21.20	21.20	-5	1,778	-0.28%
2019/10/31	20	20.80	1	20.85	20.95	19	1,806	1.05%
2019/10/29	2	20.75	1	20.65	20.60	1	1,802	0.06%
2019/10/28	2	20.75	0	0.00	20.80	2	1,804	0.11%
2019/10/25	5	20.90	1	20.95	20.85	4	1,796	0.22%
2019/10/24	2	20.85	7	20.80	20.90	-5	1,796	-0.28%
2019/10/23	1	20.90	1	20.75	20.75	0	1,788	0.00%
2019/10/22	1	20.85	1	20.90	20.90	0	1,775	0.00%
2019/10/21	5	21.00	0	0.00	21.00	5	1,774	0.28%
2019/10/18	6	20.79	4	20.88	20.70	2	1,777	0.11%
2019/10/17	1	21.20	0	0.00	21.10	1	1,748	0.06%
2019/10/15	1	20.70	0	0.00	20.70	1	1,652	0.06%
2019/10/14	0	0.00	8	20.80	20.80	-8	1,628	-0.49%
2019/10/09	0	0.00	2	20.33	20.20	-2	1,584	-0.13%
2019/10/08	5	20.10	0	0.00	20.15	5	1,571	0.32%
2019/10/03	0	0.00	1	19.90	20.00	-1	1,594	-0.06%
2019/10/02	6	19.99	1	20.05	20.05	5	1,602	0.31%
2019/10/01	2	19.95	0	0.00	19.95	2	1,606	0.12%
2019/09/27	0	0.00	1	20.05	19.90	-1	1,626	-0.06%
2019/09/26	6	19.99	0	0.00	20.00	6	1,622	0.37%
2019/09/24	0.3	20.10	0	0.00	20.10	0.3	1,634	0.02%
2019/09/23	1	20.40	0	0.00	20.35	1	1,637	0.06%
2019/09/20	2	20.30	0	0.00	20.15	2	1,642	0.12%
2019/09/17	1.3	19.71	7	19.80	19.75	-5.8	1,649	-0.35%
2019/09/11	1	19.80	0	0.00	19.80	1	1,720	0.06%
2019/09/10	4	19.90	0	0.00	19.95	4	1,723	0.23%
2019/09/06	1	20.30	1.4	20.24	20.30	-0.4	1,706	-0.02%
2019/09/05	0	0.00	2	20.45	20.40	-2	1,712	-0.12%
2019/09/04	2	20.40	0	0.00	20.55	2	1,743	0.11%
2019/09/03	1	20.25	2	20.20	20.20	-1	1,717	-0.06%
2019/09/02	0	0.00	19	20.29	20.30	-19	1,719	-1.11%
2019/08/27	5	19.85	4	20.00	19.80	1	1,715	0.06%
2019/08/26	0	0.00	1	20.00	19.95	-1	1,746	-0.06%
2019/08/21	2	20.18	1	20.15	20.20	1	1,873	0.05%
2019/08/20	1	20.20	0	0.00	20.20	1	1,927	0.05%
2019/08/19	0	0.00	5	20.10	20.15	-5	1,971	-0.25%
2019/08/16	1	20.25	0	0.00	20.20	1	1,964	0.05%
2019/08/15	7	20.56	1	20.50	20.45	6	1,959	0.31%
2019/08/14	1	21.10	61	21.40	21.25	-60	1,982	-3.03%
2019/08/13	75	21.27	1	20.40	21.20	74	1,942	3.81%
2019/08/12	0	0.00	5	19.92	20.10	-5	1,888	-0.26%
2019/08/08	0	0.00	1	19.90	19.90	-1	1,960	-0.05%
2019/08/07	35	19.86	6.1	19.75	19.75	28.9	2,007	1.44%
2019/08/06	12	19.76	5	19.78	20.00	7	2,092	0.33%
2019/08/05	6	19.98	2	20.13	20.05	4	2,180	0.18%
2019/08/02	1	20.15	10	20.15	20.15	-9	2,223	-0.40%
2019/08/01	2	20.25	0	0.00	20.30	2	2,274	0.09%
2019/07/31	4	20.15	1.2	20.23	20.15	2.8	2,320	0.12%
2019/07/30	1	20.45	0	0.00	20.40	1	2,361	0.04%
2019/07/26	0	0.00	0.4	20.55	20.70	-0.4	2,486	-0.02%
2019/07/25	1	20.60	0	0.00	20.55	1	2,586	0.04%
2019/07/24	2	20.63	1	20.60	20.55	1	2,725	0.04%
2019/07/22	10	20.65	0	0.00	20.65	10	3,329	0.30%
2019/07/18	0	0.00	5	20.85	20.80	-5	3,346	-0.15%
2019/07/16	0	0.00	8.2	20.90	20.80	-8.2	3,385	-0.24%
2019/07/12	1	20.90	1	20.90	20.95	0	3,441	0.00%
2019/07/11	10	20.80	1	21.10	20.80	9	3,455	0.26%
2019/07/09	3	20.77	0	0.00	20.70	3	3,513	0.09%
2019/07/08	1	20.75	0	0.00	20.75	1	3,520	0.03%
2019/07/04	0	0.00	2	21.15	21.05	-2	3,564	-0.06%
2019/07/03	0	0.00	12	20.75	20.70	-12	3,553	-0.34%
2019/07/02	6	20.80	0	0.00	20.90	6	3,578	0.17%
2019/07/01	2	20.85	0	0.00	20.85	2	3,585	0.06%
2019/06/28	6	20.73	0	0.00	20.80	6	3,603	0.17%
2019/06/27	4	20.81	1	20.75	20.80	3	3,611	0.08%
2019/06/26	0	0.00	1	21.00	20.85	-1	3,606	-0.03%
2019/06/25	0	0.00	1	21.00	20.85	-1	3,611	-0.03%
2019/06/24	1.8	20.68	0	0.00	20.60	1.8	3,602	0.05%
2019/06/21	7	20.92	0	0.00	20.80	7	3,614	0.19%
2019/06/20	2	21.10	5	21.13	21.25	-3	3,572	-0.08%
2019/06/19	12	20.91	0	0.00	20.95	12	3,566	0.34%
2019/06/18	12	20.53	0	0.00	20.50	12	3,551	0.34%
2019/06/17	1	20.70	0	0.00	20.65	1	3,537	0.03%
2019/06/12	4	20.91	26	20.90	20.90	-22	3,559	-0.62%
2019/06/11	12	21.60	2.6	21.36	21.35	9.4	3,540	0.26%
2019/06/10	0	0.00	1	21.50	21.40	-1	3,533	-0.03%
2019/06/06	5	21.15	0	0.00	21.15	5	3,537	0.14%
2019/06/04	7	21.18	0	0.00	20.95	7	3,570	0.20%
2019/06/03	3	21.42	0	0.00	21.45	3	3,570	0.08%
2019/05/31	6	21.57	3	21.60	21.80	3	3,589	0.08%
2019/05/30	15	21.13	11	21.28	21.30	4	3,539	0.11%
2019/05/29	3	20.80	1	20.85	20.75	2	3,496	0.06%
2019/05/28	7	21.01	12	20.80	20.80	-5	3,471	-0.14%
2019/05/27	3	21.50	1	21.60	21.75	2	3,388	0.06%
2019/05/23	0	0.00	1	20.70	20.70	-1	3,279	-0.03%
2019/05/22	0	0.00	2	20.70	20.70	-2	3,270	-0.06%
2019/05/21	2	20.30	0	0.00	20.40	2	3,244	0.06%
2019/05/20	10	20.25	0	0.00	20.20	10	3,188	0.31%
2019/05/17	3	20.02	0	0.00	20.05	3	3,143	0.10%
2019/05/16	14	20.54	7	20.40	20.55	7	3,064	0.23%
2019/05/14	3	20.52	1	20.85	20.90	2	2,961	0.07%
2019/05/13	8	21.01	0.2	21.05	21.05	7.8	2,878	0.27%
2019/05/10	7	22.31	1	22.00	21.90	6	2,781	0.22%
2019/05/09	3	22.92	0	0.00	22.40	3	2,714	0.11%
2019/05/07	4	23.78	7	23.70	23.70	-3	2,624	-0.11%
2019/05/06	7	22.85	0	0.00	23.10	7	2,582	0.27%
2019/05/03	1	23.00	10	22.35	22.90	-9	2,540	-0.35%
2019/05/02	1	22.30	20.2	21.81	22.35	-19.2	2,487	-0.77%
2019/04/30	7	22.68	3	22.70	22.55	4	2,424	0.16%
2019/04/29	3	21.63	15	22.20	22.10	-12	2,293	-0.52%
2019/04/26	3	23.90	0	0.00	23.90	3	1,778	0.17%
2019/04/24	3	26.43	0	0.00	26.55	3	1,678	0.18%
2019/04/19	1	26.30	0	0.00	26.25	1	1,634	0.06%
2019/04/18	1	26.55	0	0.00	26.30	1	1,617	0.06%
2019/04/16	1	26.95	1	27.00	27.50	0	1,565	0.00%
2019/04/15	0	0.00	12	27.55	27.40	-12	1,521	-0.79%
2019/04/11	2	28.43	0	0.00	28.35	2	1,481	0.13%
2019/04/08	1	28.95	0	0.00	28.90	1	1,430	0.07%
2019/04/03	2	29.28	0	0.00	29.30	2	1,405	0.14%
2019/04/02	1	29.70	0	0.00	29.40	1	1,394	0.07%
2019/03/29	53	29.70	0	0.00	29.70	53	1,377	3.85%
2019/03/27	0	0.00	2	29.85	29.80	-2	1,374	-0.15%
2019/03/25	1	29.00	0	0.00	29.35	1	1,363	0.07%
2019/03/21	2	29.30	0	0.00	29.35	2	1,346	0.15%
2019/03/11	3	28.40	0	0.00	28.35	3	1,349	0.22%
2019/03/07	2	28.63	1	28.50	28.40	1	1,361	0.07%
2019/03/06	3	28.20	7	28.93	28.90	-4	1,348	-0.30%
2019/03/05	1	28.10	0	0.00	28.15	1	1,333	0.07%
2019/03/04	1	28.20	0	0.00	28.15	1	1,330	0.08%
2019/02/21	1	28.20	0	0.00	28.15	1	1,346	0.07%
2019/02/20	1	28.20	2	28.23	28.25	-1	1,358	-0.07%
2019/02/19	0.1	27.80	1	28.00	28.00	-0.9	1,384	-0.06%
2019/02/14	0	0.00	3	28.12	28.05	-3	1,429	-0.21%
2019/02/13	0	0.00	2	28.10	28.10	-2	1,416	-0.14%
2019/02/12	4	28.30	0	0.00	28.35	4	1,410	0.28%
2019/02/11	0	0.00	1	28.55	28.55	-1	1,409	-0.07%
2019/01/30	3	28.25	0	0.00	28.10	3	1,393	0.22%
2019/01/28	0	0.00	2	28.35	28.40	-2	1,401	-0.14%
2019/01/24	0	0.00	3	28.40	28.45	-3	1,393	-0.22%
2019/01/23	0	0.00	2	27.98	28.00	-2	1,387	-0.14%
2019/01/22	8.8	27.91	1	28.00	28.10	7.8	1,378	0.57%
2019/01/16	0	0.00	1	26.60	26.65	-1	1,520	-0.07%
2019/01/15	1	26.90	1	26.85	26.80	0	1,533	0.00%
2019/01/10	0	0.00	1	25.80	26.20	-1	1,593	-0.06%
2019/01/08	3	25.60	0	0.00	25.40	3	1,632	0.18%
2018/12/26	1	25.50	0	0.00	25.30	1	1,903	0.05%
2018/12/22	2	25.73	0	0.00	25.75	2	1,918	0.10%
2018/12/21	1	25.00	2	24.60	24.85	-1	1,906	-0.05%
2018/12/20	0	0.00	2	25.15	24.90	-2	1,924	-0.10%
2018/12/18	2	25.68	0	0.00	25.40	2	1,939	0.10%
2018/12/17	1	26.15	0	0.00	26.15	1	1,956	0.05%
2018/12/12	0	0.00	1	26.30	26.55	-1	1,987	-0.05%
2018/12/07	1	26.90	1	26.75	26.90	0	1,990	0.00%
2018/12/05	0	0.00	1	26.85	26.80	-1	2,022	-0.05%
2018/12/04	4	26.88	2	26.95	26.95	2	2,065	0.10%
2018/11/30	0	0.00	2	26.88	25.80	-2	2,100	-0.10%
2018/11/27	0	0.00	1	26.90	26.90	-1	2,104	-0.05%
2018/11/19	1	27.10	1	27.30	27.25	0	2,234	0.00%
2018/11/16	1	27.05	0	0.00	27.10	1	2,237	0.04%
2018/11/15	0	0.00	2	26.95	27.40	-2	2,245	-0.09%
2018/11/14	1	27.30	0	0.00	27.30	1	2,233	0.04%
2018/11/13	0	0.00	1	26.15	26.40	-1	2,258	-0.04%
2018/11/09	2	26.50	0	0.00	26.60	2	2,328	0.09%
2018/11/07	2	26.25	0	0.00	26.35	2	2,542	0.08%
2018/10/25	3	25.27	0	0.00	25.20	3	2,976	0.10%
2018/10/24	6	27.05	1	27.00	26.80	5	2,944	0.17%
2018/10/23	0	0.00	4	27.51	27.40	-4	2,928	-0.14%
2018/10/22	2	27.90	0	0.00	27.85	2	2,937	0.07%
2018/10/19	0	0.00	1	27.80	28.15	-1	2,966	-0.03%
2018/10/17	8	27.90	0	0.00	27.35	8	2,927	0.27%
2018/10/16	5	28.14	0	0.00	28.00	5	2,929	0.17%
2018/10/11	1	28.80	3	28.53	28.65	-2	2,855	-0.07%
2018/10/05	1	29.50	0	0.00	29.40	1	2,765	0.04%
2018/09/28	27	30.30	0	0.00	30.30	27	2,867	0.94%
2018/09/26	0	0.00	13.2	30.53	30.65	-13.2	2,945	-0.45%
2018/09/25	2	30.50	0	0.00	30.50	2	3,130	0.06%
2018/09/21	0	0.00	1	30.55	30.30	-1	3,151	-0.03%
2018/09/18	0	0.00	8	30.45	30.35	-8	3,262	-0.25%
2018/09/14	2	31.25	0	0.00	31.25	2	3,486	0.06%
2018/09/13	8	31.27	0	0.00	31.35	8	3,478	0.23%
2018/09/12	1	30.25	2	30.20	30.45	-1	3,473	-0.03%
2018/09/10	1	29.65	0	0.00	29.25	1	3,533	0.03%
2018/09/07	0	0.00	8	30.95	30.40	-8	3,587	-0.22%
2018/09/04	1	31.65	5	31.70	31.70	-4	3,609	-0.11%
2018/08/31	1	31.75	1	31.85	32.00	0	3,686	0.00%
2018/08/30	4	31.98	0	0.00	32.00	4	3,716	0.11%
2018/08/29	2	32.10	0	0.00	32.00	2	3,761	0.05%
2018/08/24	0	0.00	2	31.20	31.20	-2	3,779	-0.05%
2018/08/23	1	32.05	0	0.00	31.90	1	3,817	0.03%
2018/08/22	1	32.05	0	0.00	31.85	1	3,879	0.03%
2018/08/17	1	32.25	0	0.00	32.15	1	4,055	0.02%
2018/08/16	2	32.38	0	0.00	32.15	2	4,185	0.05%
2018/08/15	11	33.01	5	32.90	32.65	6	4,279	0.14%
2018/08/14	12	32.76	4	32.65	32.90	8	4,282	0.19%
2018/08/13	4	40.74	92	40.68	40.60	-88	4,208	-2.09%
2018/08/10	3	41.32	2	41.40	41.35	1	4,094	0.02%
2018/08/08	0	0.00	1	41.50	41.50	-1	4,113	-0.02%
2018/08/06	2	41.65	0	0.00	41.75	2	4,323	0.05%
2018/08/03	16	41.90	2	41.70	41.90	14	4,359	0.32%
2018/08/01	1	40.65	0	0.00	41.30	1	4,388	0.02%
2018/07/30	10	40.08	0	0.00	40.00	10	4,406	0.23%
2018/07/25	0	0.00	2	39.35	39.50	-2	4,554	-0.04%
2018/07/24	0	0.00	1	38.75	38.95	-1	4,554	-0.02%
2018/07/23	0	0.00	1	38.70	38.85	-1	4,599	-0.02%
2018/07/18	0	0.00	4	38.43	38.55	-4	4,880	-0.08%
2018/07/17	6	38.54	4	38.55	38.25	2	5,069	0.04%
2018/07/12	7	38.55	1	38.40	38.45	6	5,412	0.11%
2018/07/11	5	38.45	4	38.68	38.15	1	5,464	0.02%
2018/07/10	0	0.00	3	39.07	39.05	-3	5,454	-0.06%
2018/07/06	2	38.30	0	0.00	38.25	2	5,584	0.04%
2018/07/04	14	38.04	10	37.92	38.85	4	5,895	0.07%
2018/07/03	12	38.88	6	38.89	37.90	6	6,055	0.10%
2018/06/29	1	40.95	0	0.00	40.85	1	6,205	0.02%
2018/06/28	4	41.00	3	41.35	40.75	1	6,296	0.02%
2018/06/27	10	40.85	4	41.25	41.00	6	6,543	0.09%
2018/06/26	7	41.04	7	40.86	41.30	0	6,516	0.00%
2018/06/25	0	0.00	4	39.73	39.60	-4	6,419	-0.06%
2018/06/21	0	0.00	1	39.65	39.60	-1	6,478	-0.02%
2018/06/20	0	0.00	3	39.60	39.60	-3	6,522	-0.05%
2018/06/19	6	39.85	0	0.00	39.55	6	6,548	0.09%
2018/06/15	0	0.00	3	40.02	40.10	-3	6,571	-0.05%
2018/06/14	0	0.00	6	39.48	39.35	-6	6,524	-0.09%
2018/06/13	0	0.00	1	39.55	39.40	-1	6,638	-0.02%
2018/06/12	5	39.30	0	0.00	39.40	5	6,672	0.07%
2018/06/06	0	0.00	2	39.68	39.75	-2	6,760	-0.03%
2018/06/05	5	39.07	0	0.00	39.10	5	6,739	0.07%
2018/05/31	1	38.85	0	0.00	39.40	1	6,798	0.01%
2018/05/30	1	38.95	0	0.00	38.55	1	6,787	0.01%
2018/05/28	8	39.19	2	39.18	39.60	6	6,777	0.09%
2018/05/25	3	39.72	0	0.00	39.10	3	6,807	0.04%
2018/05/24	1	39.40	0	0.00	39.35	1	6,700	0.01%
2018/05/23	25	37.91	21	38.29	38.60	4	6,639	0.06%
2018/05/22	0	0.00	2	37.53	37.70	-2	6,655	-0.03%
2018/05/21	1	37.60	0	0.00	37.10	1	6,849	0.01%
2018/05/18	2	37.23	0	0.00	37.35	2	6,934	0.03%
2018/05/17	1	36.55	0	0.00	37.00	1	6,909	0.01%
2018/05/16	0	0.00	1	36.50	36.60	-1	6,893	-0.01%
2018/05/09	0	0.00	2	35.75	35.85	-2	6,942	-0.03%
2018/05/07	0	0.00	2	35.25	35.75	-2	6,886	-0.03%
2018/05/04	1	35.30	1	35.50	35.40	0	6,869	0.00%
2018/05/03	4	35.36	6	35.17	36.00	-2	6,824	-0.03%
2018/05/02	3	35.08	3	35.30	35.20	0	6,765	0.00%
2018/04/30	4	34.90	3	35.15	34.95	1	6,743	0.01%
2018/04/27	1	34.75	7	34.76	34.50	-6	6,737	-0.09%
2018/04/26	4	35.09	2	35.45	34.65	2	6,716	0.03%
2018/04/25	7	34.77	7	35.16	35.70	0	6,643	0.00%
2018/04/24	5	34.72	2	34.70	34.55	3	6,540	0.05%
2018/04/23	17	35.34	1	35.45	35.50	16	6,506	0.25%
2018/04/20	2	34.70	25	34.61	35.00	-23	6,347	-0.36%
2018/04/19	7	34.14	28	34.22	34.05	-21	6,244	-0.34%
2018/04/18	2	33.50	9	33.49	33.60	-7	6,135	-0.11%
2018/04/17	5	33.02	0	0.00	32.85	5	6,246	0.08%
2018/04/16	20	32.90	28	33.49	33.50	-8	6,228	-0.13%
2018/04/13	6	33.04	15	33.37	32.85	-9	6,234	-0.14%
2018/04/12	0	0.00	2	33.53	33.40	-2	6,254	-0.03%
2018/04/11	24	33.26	7	33.68	33.65	17	6,237	0.27%
2018/04/10	0	0.00	2	34.28	34.90	-2	5,986	-0.03%
2018/04/09	15	33.93	9	34.04	34.05	6	5,957	0.10%
2018/04/03	7	33.08	12	33.09	33.50	-5	5,834	-0.09%
2018/04/02	36	32.15	11	33.02	32.80	25	5,756	0.43%
2018/03/31	10	31.51	8	31.83	31.75	2	5,540	0.04%
2018/03/30	22	31.12	31	31.30	31.35	-9	5,432	-0.17%
2018/03/29	13	30.51	13	30.61	30.40	0	5,171	0.00%
2018/03/28	1	30.70	0	0.00	30.50	1	5,098	0.02%
2018/03/27	27	29.94	14	29.98	30.00	13	4,984	0.26%
2018/03/23	0	0.00	11	29.45	29.45	-11	4,942	-0.22%
2018/03/22	9	29.98	28	30.22	29.90	-19	4,887	-0.39%
2018/03/21	1	29.80	23	29.88	30.20	-22	4,858	-0.45%
2018/03/20	1	29.25	0	0.00	29.70	1	4,801	0.02%
2018/03/19	12	29.75	31	29.74	29.55	-19	4,761	-0.40%
2018/03/16	20	29.19	29	29.24	29.15	-9	4,638	-0.19%
2018/03/15	31	29.31	11	29.40	29.35	20	4,594	0.44%
2018/03/14	1	29.65	0	0.00	29.40	1	4,604	0.02%
2018/03/12	1	28.90	2	29.05	29.00	-1	4,557	-0.02%
2018/03/09	23	28.81	20	28.85	28.90	3	4,601	0.07%
2018/03/07	21	28.85	0	0.00	28.80	21	4,667	0.45%
2018/03/06	30	29.00	1	29.50	28.90	29	4,662	0.62%
2018/03/05	8	28.72	1	28.75	28.55	7	4,655	0.15%
2018/03/02	10	28.93	4	29.05	28.90	6	4,617	0.13%
2018/03/01	4	28.95	0	0.00	29.20	4	4,576	0.09%
2018/02/26	5	29.16	0	0.00	29.05	5	4,495	0.11%
2018/02/23	14	29.01	7	29.28	29.20	7	4,470	0.16%
2018/02/22	20	29.30	7	29.30	29.25	13	4,374	0.30%
2018/02/21	7	28.59	21	28.40	29.15	-14	4,234	-0.33%
2018/02/12	20	27.73	11	27.85	27.45	9	3,966	0.23%
2018/02/07	6	26.87	54	26.90	26.95	-48	3,670	-1.31%
2018/02/06	44	26.34	5	26.06	26.20	39	3,627	1.08%
2018/02/05	4	27.05	2	27.10	27.15	2	3,532	0.06%
2018/02/02	0	0.00	1	27.85	27.55	-1	3,483	-0.03%
2018/02/01	7	27.70	2	27.80	27.80	5	3,429	0.15%
2018/01/31	1	26.15	2	26.90	27.10	-1	3,238	-0.03%
2018/01/30	2	26.45	1	26.50	26.35	1	3,179	0.03%
2018/01/29	4	26.49	0	0.00	26.35	4	3,165	0.13%
2018/01/25	4	27.15	0	0.00	27.10	4	3,127	0.13%
2018/01/23	1	27.30	5	27.30	27.30	-4	3,063	-0.13%
2018/01/22	1	27.30	3	27.55	27.40	-2	3,049	-0.07%
2018/01/19	2	27.30	1	27.40	27.35	1	3,061	0.03%
2018/01/18	1	27.40	0	0.00	27.30	1	3,048	0.03%
2018/01/17	1	27.40	6	27.37	27.40	-5	3,083	-0.16%
2018/01/16	4	26.85	3	27.30	27.30	1	3,023	0.03%
2018/01/15	8	26.91	1	27.10	27.10	7	2,979	0.23%
2018/01/12	0	0.00	3	26.60	26.50	-3	2,937	-0.10%
2018/01/11	4	26.39	3	26.40	26.35	1	2,901	0.03%
2018/01/10	2	26.95	0	0.00	26.95	2	2,738	0.07%
2018/01/09	8	27.26	0	0.00	27.15	8	2,693	0.30%
2018/01/08	5	27.44	3	27.62	27.65	2	2,629	0.08%
2018/01/05	0	0.00	3	26.77	26.85	-3	2,549	-0.12%
2018/01/04	1	26.40	0	0.00	26.40	1	2,530	0.04%
2018/01/03	9	26.48	11	26.56	26.60	-2	2,548	-0.08%
2018/01/02	3	26.35	9	26.07	26.45	-6	2,543	-0.24%