銘異 (3060)-華南永昌-鳳山券商分點個股進出

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

銘異

(3060)

可現股當沖

股價
33.45
漲跌
▲3.00
漲幅
+9.85%
成交量
18,230張
產業
上市電腦週邊類股
165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

銘異 (3060)籌碼相關－華南永昌-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/05/16	3	33.37	25	33.38	33.45	-22	4,057	-0.54%
2024/05/15	23	29.96	15.6	30.25	30.45	7.4	3,758	0.20%
2024/05/14	14	28.86	8	29.03	28.95	6	3,546	0.17%
2024/05/13	6	28.53	18.1	29.03	28.95	-12.1	3,385	-0.36%
2024/05/10	3	26.35	1	25.50	26.60	2	3,131	0.06%
2024/05/09	11.1	25.95	0	0.00	25.75	11.1	3,064	0.36%
2024/05/08	2	28.65	3	28.70	28.60	-1	2,925	-0.03%
2024/05/07	1	27.30	0	0.00	27.60	1	2,846	0.04%
2024/05/06	14.4	27.78	11	27.03	27.10	3.4	2,776	0.12%
2024/05/03	0.3	28.50	7	28.55	27.80	-6.7	2,737	-0.24%
2024/05/02	10	27.15	11.1	27.98	28.65	-1.1	2,678	-0.04%
2024/04/30	0	29.20	0.3	29.10	28.10	-0.3	2,595	-0.01%
2024/04/29	0	0.00	1	28.00	28.00	-1	2,555	-0.04%
2024/04/26	1	28.10	2.8	27.99	27.90	-1.8	2,542	-0.07%
2024/04/25	6	27.80	0	0.00	27.80	6	2,521	0.24%
2024/04/24	0.3	27.00	19	26.68	26.80	-18.7	2,503	-0.75%
2024/04/23	0.4	25.95	1	25.70	26.15	-0.6	2,498	-0.02%
2024/04/22	1.3	25.38	2	24.95	24.90	-0.7	2,484	-0.03%
2024/04/19	2.9	26.71	11	25.22	26.15	-8.1	2,443	-0.33%
2024/04/18	2	27.75	9	28.02	27.80	-7	2,383	-0.29%
2024/04/17	12.1	28.57	30	27.19	28.50	-17.9	2,346	-0.76%
2024/04/16	45.4	29.14	13	29.82	27.90	32.4	2,285	1.42%
2024/04/15	26	30.20	21	29.95	29.40	5	2,053	0.24%
2024/04/12	2	26.40	9	27.36	28.80	-7	1,687	-0.41%
2024/04/11	58	25.72	74	26.03	26.20	-16	1,420	-1.12%
2024/04/10	2	22.80	25	24.76	24.80	-23	985	-2.33%
2024/04/09	6	22.40	11	22.50	22.55	-5	837	-0.60%
2024/04/08	4	20.50	0	0.00	20.50	4	707	0.57%
2024/04/02	0	20.70	0	0.00	20.65	0	717	0.00%
2024/03/27	0	0.00	1	20.85	20.85	-1	734	-0.14%
2024/03/26	1	20.30	0	0.00	20.30	1	733	0.14%
2024/03/25	1	20.60	7	20.67	20.65	-6	730	-0.82%
2024/03/22	0	0.00	2	20.65	20.75	-2	737	-0.27%
2024/03/21	10	20.75	5	20.75	20.75	5	746	0.67%
2024/03/19	0	0.00	2	21.00	20.75	-2	752	-0.27%
2024/03/18	0	0.00	2	21.20	21.25	-2	749	-0.27%
2024/03/15	1	21.10	0	0.00	21.05	1	756	0.13%
2024/03/14	2	21.10	3	21.20	21.25	-1	755	-0.13%
2024/03/13	20	22.26	0	0.00	22.05	20	743	2.69%
2024/03/12	1	22.70	12	22.25	22.80	-11	712	-1.54%
2024/03/11	18	22.03	12	21.88	21.90	6	650	0.92%
2024/03/08	0	0.00	1	20.55	20.50	-1	618	-0.16%
2024/03/06	30	21.47	21	21.44	21.50	9	656	1.37%
2024/03/05	2	21.45	0	0.00	21.65	2	669	0.30%
2024/03/04	0	0.00	2	21.45	21.50	-2	653	-0.31%
2024/03/01	0	20.15	0	0.00	20.20	0	632	0.00%
2024/02/29	0	0.00	4	20.15	20.15	-4	650	-0.61%
2024/02/23	0	0.00	17	20.69	20.50	-17	820	-2.07%
2024/02/19	3	20.62	0	0.00	20.65	3	845	0.35%
2024/02/16	4	20.05	0	0.00	20.20	4	843	0.47%
2024/02/05	2	19.80	0	0.00	19.70	2	854	0.23%
2024/02/02	1	20.00	0	0.00	19.95	1	858	0.12%
2024/02/01	5	20.27	1	20.10	20.10	4	864	0.46%
2024/01/30	2	19.95	0	0.00	20.00	2	924	0.22%
2024/01/26	2	20.25	0	0.00	20.35	2	929	0.22%
2024/01/16	2	21.38	0	0.00	20.50	2	950	0.21%
2024/01/12	0	0.00	2	21.70	21.30	-2	932	-0.21%
2024/01/05	2	22.05	17	22.08	21.85	-15	952	-1.57%
2024/01/04	0	0.00	2	21.70	21.85	-2	976	-0.20%
2023/12/29	3	21.75	0	0.00	21.80	3	961	0.31%
2023/12/28	0	0.00	2	22.05	21.90	-2	960	-0.21%
2023/12/27	0	0.00	2	21.90	21.75	-2	955	-0.21%
2023/12/22	0	21.00	0	0.00	21.05	0	932	0.00%
2023/12/21	0.1	20.95	2	20.80	21.00	-1.9	930	-0.21%
2023/12/20	2	20.95	0	0.00	20.90	2	927	0.22%
2023/12/15	2	20.60	0	0.00	20.50	2	913	0.22%
2023/12/14	0	21.30	1	21.05	20.90	-1	908	-0.11%
2023/12/12	2	20.95	0	0.00	20.90	2	894	0.22%
2023/12/08	1	21.00	0	0.00	21.15	1	882	0.11%
2023/12/07	20	21.46	0	0.00	20.85	20	877	2.28%
2023/12/05	1	21.30	0	0.00	21.30	1	862	0.12%
2023/12/04	2	22.55	0	0.00	22.20	2	846	0.24%
2023/12/01	0	22.10	0	0.00	22.75	0	831	0.00%
2023/11/27	0	0.00	19	21.58	21.40	-19	826	-2.30%
2023/11/24	3	22.08	3	22.17	21.50	0	811	0.00%
2023/11/22	13	21.15	2	21.20	20.85	11	694	1.58%
2023/11/17	1	19.30	0	0.00	19.50	1	625	0.16%
2023/11/10	3	19.33	0	0.00	19.30	3	599	0.50%
2023/11/08	5	20.65	2	20.70	20.05	3	594	0.50%
2023/11/03	0	0.00	1	19.70	19.70	-1	544	-0.18%
2023/10/31	2	19.65	0	0.00	19.50	2	550	0.36%
2023/10/27	0	0.00	2	20.60	19.75	-2	546	-0.37%
2023/10/24	1	19.70	0	0.00	19.90	1	554	0.18%
2023/10/19	2	19.20	0	0.00	19.15	2	595	0.34%
2023/10/18	1	19.20	0	0.00	19.20	1	611	0.16%
2023/10/16	2	19.60	0	0.00	19.95	2	668	0.30%
2023/10/12	4	20.40	7	20.80	20.05	-3	775	-0.39%
2023/10/11	1	19.30	0	0.00	18.95	1	893	0.11%
2023/09/22	1	18.55	63	18.53	18.80	-62	1,280	-4.84%
2023/09/21	0	0.00	102	18.76	18.60	-102	1,278	-7.98%	大賣/鉅額交易
2023/09/20	18	19.48	0	0.00	19.05	18	1,271	1.42%
2023/09/19	33	19.94	1	19.60	19.55	32	1,270	2.52%
2023/09/18	14	19.66	0	0.00	19.80	14	1,272	1.10%
2023/09/15	17	19.84	0	0.00	19.75	17	1,274	1.33%
2023/09/14	28	19.74	0	0.00	19.90	28	1,274	2.20%
2023/09/13	26	19.48	2	19.48	19.45	24	1,275	1.88%
2023/09/12	28	19.56	0	0.00	19.25	28	1,293	2.17%
2023/09/08	0	19.80	0	0.00	19.95	0	1,286	0.00%
2023/09/06	0	20.60	0	0.00	20.10	0	1,273	0.00%
2023/09/05	0	20.50	0	0.00	20.70	0	1,274	0.00%
2023/09/04	0	20.60	0	0.00	20.40	0	1,269	0.00%
2023/09/01	2	21.00	2	21.60	20.60	0	1,262	0.00%
2023/08/31	0	0.00	2	20.50	20.30	-2	1,229	-0.16%
2023/08/29	0	19.30	0	0.00	19.35	0	1,196	0.00%
2023/08/25	0	0.00	2	20.10	19.75	-2	1,191	-0.17%
2023/08/22	0	18.80	0	0.00	18.75	0	1,166	0.00%
2023/08/10	2	18.60	0	0.00	18.50	2	1,148	0.17%
2023/07/28	3	20.10	0	0.00	20.15	3	1,140	0.26%
2023/07/27	0	0.00	1	20.60	20.70	-1	1,213	-0.08%
2023/07/26	13	20.51	11	20.60	20.30	2	1,203	0.17%
2023/07/25	4	21.03	1	20.70	20.85	3	1,190	0.25%
2023/07/24	0	0.00	1	20.35	20.35	-1	1,172	-0.09%
2023/07/21	16	20.75	17	20.60	20.90	-1	1,152	-0.09%
2023/07/20	1	21.90	0	0.00	21.15	1	1,137	0.09%
2023/07/19	4	21.50	2	21.85	21.30	2	1,111	0.18%
2023/07/18	0	0.00	2	22.25	22.10	-2	1,067	-0.19%
2023/07/17	2	21.60	0	0.00	21.50	2	981	0.20%
2023/07/14	6	22.70	9	23.07	22.35	-3	940	-0.32%
2023/07/13	1	20.95	0	0.00	21.85	1	783	0.13%
2023/07/11	1	20.10	0	0.00	20.20	1	738	0.14%
2023/07/10	1	21.15	3	21.38	21.45	-2	698	-0.29%
2023/07/07	9	20.26	9	20.67	20.40	0	616	-0.01%
2023/07/06	1	19.45	7	19.41	19.55	-6	453	-1.32%
2023/07/05	0	0.00	3.7	17.95	17.80	-3.7	391	-0.94%
2023/06/30	0.2	18.00	0	0.00	17.80	0.2	385	0.05%
2023/06/26	1	17.80	0	0.00	17.65	1	379	0.26%
2023/06/20	0	0.00	0	17.73	17.45	0	372	0.00%
2023/06/19	1	17.50	0	0.00	17.60	1	370	0.27%
2023/06/16	1	17.90	0	0.00	17.90	1	363	0.28%
2023/06/13	0	0.00	0	17.40	17.30	0	340	0.00%
2023/06/12	1.1	17.47	0	17.67	17.35	1.1	340	0.32%
2023/06/09	0.6	17.70	0	17.70	17.55	0.6	339	0.16%
2023/06/07	0	0.00	0	17.55	17.60	0	334	0.00%
2023/06/06	0	0.00	0	17.55	17.50	0	333	0.00%
2023/06/05	0	0.00	3.2	17.50	17.50	-3.2	334	-0.96%
2023/06/02	0	0.00	0	17.50	17.45	0	333	0.00%
2023/05/18	2	16.95	0	0.00	16.95	2	337	0.59%
2023/05/12	0.1	16.95	0	0.00	16.95	0.1	339	0.01%
2023/05/09	0	0.00	1	17.35	17.30	-1	329	-0.30%
2023/05/05	0	0.00	0	17.90	17.80	0	320	0.00%
2023/05/03	8	18.54	2	19.05	18.10	6	294	2.04%
2023/04/19	0	18.30	0	0.00	18.20	0	194	0.01%
2023/04/17	0	0.00	1	17.90	18.10	-1	181	-0.55%
2023/04/13	1	17.40	2	17.40	17.45	-1	164	-0.61%
2023/04/12	0	0.00	3	17.55	17.60	-3	162	-1.85%
2023/03/29	0	17.40	0	0.00	17.25	0	160	0.00%
2023/03/27	0	0.00	1.1	17.77	17.60	-1.1	162	-0.68%
2023/03/24	6	17.93	0	0.00	17.80	6	161	3.70%
2023/03/23	1	17.80	0	0.00	17.85	1	162	0.61%
2023/03/22	0	0.00	1	17.55	17.65	-1	160	-0.62%
2023/03/14	0	0.00	1	17.40	17.50	-1	175	-0.57%
2023/03/08	0	18.35	0	0.00	18.30	0	178	0.00%
2023/03/07	0	18.50	0	0.00	18.40	0	180	0.00%
2023/03/06	0	0.00	5	18.35	18.35	-5	182	-2.74%
2023/03/03	0	17.95	0	0.00	18.00	0	179	0.02%
2023/02/23	0	17.90	0	0.00	17.75	0	176	0.00%
2023/02/20	1	17.60	0	0.00	17.65	1	176	0.57%
2023/02/15	5	17.35	0	0.00	17.35	5	176	2.84%
2023/02/10	0.1	17.70	0	0.00	17.45	0.1	171	0.05%
2022/12/28	0	16.70	0	0.00	16.10	0	223	0.00%
2022/12/27	0	16.50	0	0.00	16.40	0	223	0.01%
2022/12/26	0	16.50	0	0.00	16.35	0	224	0.00%
2022/12/23	1	16.35	0	0.00	16.40	1	225	0.44%
2022/12/19	0	17.00	0	0.00	16.90	0	227	0.00%
2022/12/15	0	17.35	0	0.00	17.25	0	231	0.00%
2022/12/07	0	17.23	0	0.00	17.10	0	219	0.00%
2022/12/06	0	17.30	0	0.00	17.10	0	218	0.00%
2022/11/28	1	17.15	0	0.00	17.15	1	210	0.47%
2022/11/21	0	0.00	0	17.20	16.90	0	213	0.00%
2022/10/27	0	0.00	0.1	16.20	16.25	-0.1	223	-0.04%
2022/10/26	0	0.00	0.1	16.10	15.80	-0.1	224	-0.04%
2022/10/25	0	0.00	0	16.50	15.85	0	225	-0.02%
2022/10/24	0.1	16.40	0	0.00	16.30	0.1	222	0.03%
2022/10/20	0	16.35	0	0.00	16.50	0	236	0.00%
2022/10/06	2	17.75	2	18.15	17.75	0	225	0.00%
2022/10/05	4	17.85	4	19.05	17.85	0	224	0.00%
2022/09/27	0.1	17.50	0	0.00	17.50	0.1	206	0.03%
2022/09/26	0	0.00	1	17.00	17.00	-1	209	-0.48%
2022/09/23	0	0.00	2	18.00	18.00	-2	219	-0.91%
2022/09/21	0	0.00	1	18.55	18.55	-1	222	-0.45%
2022/09/20	0	18.70	0	0.00	18.75	0	221	0.01%
2022/09/19	0	18.95	0	0.00	18.70	0	225	0.01%
2022/08/23	1	19.60	0	0.00	19.65	1	258	0.39%
2022/08/22	0	0.00	0	19.95	19.70	0	262	0.00%
2022/08/19	0	0.00	1	20.05	19.95	-1	268	-0.37%
2022/08/10	0	0.00	1	18.45	18.65	-1	331	-0.30%
2022/08/05	1	18.55	0	0.00	18.65	1	346	0.29%
2022/07/27	0	0.00	2	19.15	18.70	-2	354	-0.56%
2022/07/20	0.1	18.45	0	0.00	17.90	0.1	357	0.03%
2022/07/11	1.1	17.66	0	0.00	17.55	1.1	367	0.30%
2022/07/08	0	0.00	1	17.05	17.65	-1	367	-0.27%
2022/07/07	1	17.40	0	0.00	18.05	1	367	0.27%
2022/07/06	0	17.70	0	0.00	17.40	0	364	0.01%
2022/07/04	2	17.55	0	0.00	17.40	2	364	0.55%
2022/06/30	2	19.00	0	0.00	18.85	2	359	0.56%
2022/06/28	2	19.90	0	0.00	19.80	2	356	0.56%
2022/06/16	0	0.00	20	20.75	20.35	-20	356	-5.60%
2022/06/08	0	0.00	0	22.00	21.95	0	381	0.00%
2022/06/06	0	0.00	0	21.65	21.55	0	391	0.00%
2022/06/02	0	0.00	5	21.61	21.55	-5	405	-1.23%
2022/05/31	0	0.00	0	21.80	21.40	0	418	0.00%
2022/05/27	0	0.00	10	21.03	21.15	-10	421	-2.37%
2022/05/25	0	0.00	1	21.50	21.45	-1	445	-0.22%
2022/05/24	9	21.69	5	22.23	21.65	4	458	0.87%
2022/05/16	0.1	19.40	0	0.00	19.25	0.1	459	0.02%
2022/05/12	4	19.81	0	0.00	19.60	4	487	0.82%
2022/05/06	0	0.00	3	20.38	20.40	-3	507	-0.59%
2022/04/27	5	19.96	0	0.00	20.05	5	566	0.88%
2022/04/14	1	21.75	0	0.00	21.80	1	723	0.14%
2022/04/12	3	21.28	0	0.00	21.30	3	990	0.30%
2022/04/11	1	21.35	0	0.00	21.35	1	998	0.10%
2022/03/29	0	0.00	2	22.95	22.70	-2	1,183	-0.17%
2022/03/25	0	23.30	1	22.85	22.85	-1	1,408	-0.07%
2022/03/23	0	23.35	0	0.00	23.15	0	1,976	0.00%
2022/03/22	0	23.10	0	0.00	23.00	0	2,122	0.00%
2022/03/15	3	22.10	0	0.00	22.05	3	2,199	0.14%
2022/03/10	0	0.00	4	22.11	22.10	-4	2,224	-0.18%
2022/03/09	0	0.00	3	21.25	21.20	-3	2,234	-0.13%
2022/03/08	3	20.93	0	0.00	20.90	3	2,238	0.13%
2022/03/07	1	21.45	0	0.00	21.55	1	2,239	0.04%
2022/03/04	1	22.35	0	0.00	22.40	1	2,248	0.04%
2022/03/03	1	23.00	1	22.75	22.90	0	2,270	0.00%
2022/02/25	1	22.15	0	0.00	22.10	1	2,300	0.04%
2022/02/24	2	22.13	4	22.55	22.55	-2	2,298	-0.09%
2022/02/23	5	23.14	0	0.00	22.95	5	2,308	0.22%
2022/02/21	0	0.00	0.2	23.30	23.30	-0.2	2,334	-0.01%
2022/02/18	0	23.20	5	23.14	23.15	-5	2,356	-0.21%
2022/02/17	0	0.00	1	23.15	23.15	-1	2,374	-0.04%
2022/02/15	4	23.14	1	23.10	23.10	3	2,583	0.12%
2022/02/14	4	23.75	2	24.00	23.40	2	2,657	0.08%
2022/02/10	0	0.00	4	24.50	24.50	-4	2,683	-0.15%
2022/02/08	0	0.00	1	24.60	24.55	-1	2,704	-0.04%
2022/02/07	1	23.75	0	0.00	23.90	1	2,701	0.04%
2022/01/26	0	0.00	10	22.55	22.55	-10	2,695	-0.37%
2022/01/21	1	23.10	0	0.00	23.15	1	2,681	0.04%
2022/01/18	1	24.10	0	0.00	23.90	1	2,700	0.04%
2022/01/14	1	23.00	0	0.00	23.00	1	2,687	0.04%
2022/01/13	2	23.50	0	0.00	23.70	2	2,677	0.07%
2022/01/12	11	23.78	4	24.18	23.70	7	2,672	0.26%
2022/01/11	3	24.60	4	25.10	24.15	-1	2,661	-0.04%
2022/01/10	11	25.22	0	0.00	25.15	11	2,636	0.42%
2022/01/07	0	0.00	2	25.50	25.60	-2	2,620	-0.08%
2022/01/06	3	25.60	5	26.31	26.30	-2	2,573	-0.08%
2022/01/05	1	25.85	0	0.00	25.60	1	2,334	0.04%
2022/01/04	0	0.00	5	26.00	25.95	-5	2,321	-0.22%
2021/12/30	0	25.95	0	0.00	25.95	0	2,309	0.00%
2021/12/29	5	25.77	4	26.00	26.00	1	2,304	0.04%
2021/12/28	6	25.87	16	25.82	25.65	-10	2,304	-0.43%
2021/12/27	8	25.68	10	26.17	26.20	-2	2,298	-0.09%
2021/12/24	28	26.16	0	0.00	25.60	28	2,283	1.23%
2021/12/23	1	26.40	10	26.60	26.40	-9	2,231	-0.40%
2021/12/22	2	26.45	16	26.65	26.55	-14	2,205	-0.63%
2021/12/21	4	29.16	5	28.08	26.90	-1	2,129	-0.05%
2021/12/20	3	28.65	6	28.47	28.30	-3	1,996	-0.15%
2021/12/17	21	28.13	17	27.79	28.15	4	1,816	0.22%
2021/12/16	17	27.00	0	0.00	27.70	17	1,437	1.18%
2021/12/15	0	0.00	2	25.40	25.20	-2	1,304	-0.15%
2021/12/14	1	24.80	0	0.00	24.90	1	1,299	0.08%
2021/12/09	0	0.00	1	26.55	25.20	-1	1,267	-0.08%
2021/12/08	0	0.00	1	25.85	25.75	-1	1,247	-0.08%
2021/12/06	0	0.00	54	25.24	25.50	-54	1,242	-4.34%
2021/12/03	0	0.00	2	25.85	25.25	-2	1,246	-0.16%
2021/12/01	8	25.53	0	0.00	25.65	8	1,255	0.64%
2021/11/30	8	25.08	0	0.00	25.25	8	1,268	0.63%
2021/11/29	31	24.66	1	24.50	24.15	30	1,255	2.39%
2021/11/26	1	23.80	0	0.00	24.65	1	1,237	0.08%
2021/11/22	10	25.65	0	0.00	25.55	10	1,204	0.83%
2021/11/16	0	0.00	4	25.30	25.30	-4	1,154	-0.35%
2021/11/15	4	26.41	0	0.00	25.50	4	1,158	0.35%
2021/11/12	3	26.20	0	0.00	26.20	3	1,268	0.24%
2021/11/11	1	25.85	3	26.10	26.15	-2	1,143	-0.17%
2021/11/10	1	24.05	1	23.90	23.80	0	1,075	0.00%
2021/11/08	0	0.00	3	23.58	23.60	-3	1,061	-0.28%
2021/11/04	1	22.75	0	0.00	22.50	1	1,079	0.09%
2021/11/03	1	21.65	0	0.00	22.10	1	1,108	0.09%
2021/11/01	0	0.00	1	22.60	22.60	-1	1,114	-0.09%
2021/10/27	0	0.00	1	22.20	22.20	-1	1,158	-0.09%
2021/10/26	0	0.00	1	21.40	21.30	-1	1,185	-0.08%
2021/10/22	1	21.00	5	21.10	21.00	-4	1,326	-0.30%
2021/10/21	5	21.45	0	0.00	21.20	5	1,383	0.36%
2021/10/07	0	0.00	1	20.90	20.70	-1	1,983	-0.05%
2021/10/05	1	19.85	0	0.00	19.85	1	2,158	0.05%
2021/09/23	0	0.00	1	22.50	22.00	-1	2,491	-0.04%
2021/09/22	3	22.32	0	0.00	22.05	3	2,546	0.12%
2021/09/15	0	0.00	1	23.60	23.40	-1	2,673	-0.04%
2021/09/14	0	0.00	2	23.63	23.80	-2	2,787	-0.07%
2021/09/13	1	23.55	3	23.05	23.45	-2	2,944	-0.07%
2021/09/09	1	22.25	0	0.00	22.35	1	3,318	0.03%
2021/09/07	1	22.80	0	0.00	22.75	1	3,609	0.03%
2021/09/03	0	0.00	3	23.87	23.80	-3	4,024	-0.07%
2021/09/01	1	23.50	1	23.50	23.55	0	4,238	0.00%
2021/08/30	0.1	23.00	0	0.00	22.70	0.1	4,499	0.00%
2021/08/19	0	0.00	3	21.55	21.25	-3	6,037	-0.05%
2021/08/16	2	22.40	3	21.50	21.65	-1	6,530	-0.02%
2021/08/11	1	22.70	3	22.82	22.95	-2	7,015	-0.03%
2021/08/10	1	23.70	0	0.00	23.60	1	7,193	0.01%
2021/08/09	2	24.25	0	0.00	24.20	2	7,282	0.03%
2021/08/06	1	24.85	0	0.00	24.85	1	7,293	0.01%
2021/08/05	1	25.55	0	0.00	25.10	1	7,338	0.01%
2021/08/04	1	25.85	1	25.45	25.35	0	7,370	0.00%
2021/08/02	1	24.35	2	24.83	24.75	-1	7,425	-0.01%
2021/07/30	2	24.50	0	0.00	24.35	2	7,447	0.03%
2021/07/29	5	24.50	5	24.55	24.60	0	7,474	0.00%
2021/07/28	6	24.06	5	24.90	24.35	1	7,553	0.01%
2021/07/27	3	26.23	1	25.05	24.85	2	7,449	0.03%
2021/07/26	2	25.50	5	25.10	25.40	-3	7,469	-0.04%
2021/07/23	5	24.20	5	24.55	24.20	0	7,694	0.00%
2021/07/22	0	0.00	5	24.05	24.05	-5	7,884	-0.06%
2021/07/21	11	25.20	4	25.50	24.75	7	8,356	0.08%
2021/07/19	4	24.70	0	0.00	25.40	4	8,290	0.05%
2021/07/16	13	25.73	10	25.65	25.00	3	8,295	0.04%
2021/07/15	3	25.17	1.1	25.41	25.45	1.9	8,217	0.02%
2021/07/13	2	23.93	38	24.27	23.55	-36	8,383	-0.43%
2021/07/12	3	25.95	6	25.06	25.30	-3	8,344	-0.04%
2021/07/09	0	0.00	3	26.10	25.65	-3	8,323	-0.04%
2021/07/08	1	26.75	1	27.20	27.00	0	8,379	0.00%
2021/07/07	2	27.43	1	27.25	26.90	1	8,546	0.01%
2021/07/06	1	27.55	0	0.00	27.35	1	8,761	0.01%
2021/07/05	0	0.00	1	27.90	27.95	-1	8,914	-0.01%
2021/07/02	2	27.15	0	0.00	27.45	2	8,873	0.02%
2021/07/01	10	27.40	0	0.00	26.70	10	8,853	0.11%
2021/06/30	2	27.45	1	26.90	26.80	1	8,833	0.01%
2021/06/29	5	26.70	1	27.00	26.50	4	8,813	0.05%
2021/06/28	1	27.15	0	0.00	27.15	1	8,784	0.01%
2021/06/25	11	27.24	1	27.60	27.00	10	8,782	0.11%
2021/06/24	1	27.50	1	27.30	27.50	0	8,858	0.00%
2021/06/23	1	27.40	0	0.00	27.30	1	8,827	0.01%
2021/06/22	1	28.10	31	28.54	27.90	-30	8,716	-0.34%
2021/06/21	2	28.10	3	28.40	28.00	-1	8,557	-0.01%
2021/06/18	6	31.99	25	30.67	30.55	-19	8,435	-0.23%
2021/06/17	1	29.80	0	0.00	30.10	1	8,218	0.01%
2021/06/16	7	30.61	2	30.68	30.05	5	8,161	0.06%
2021/06/15	3	30.65	23	30.50	31.05	-20	7,944	-0.25%
2021/06/11	6	28.20	4	28.63	28.25	2	7,606	0.03%
2021/06/10	33	27.28	11	28.18	28.25	22	7,538	0.29%
2021/06/09	16	28.19	0	0.00	27.45	16	7,420	0.22%
2021/06/08	35	29.39	3	29.95	29.00	32	7,304	0.44%
2021/06/07	14	29.02	8	29.31	28.40	6	7,155	0.08%
2021/06/04	4	29.65	5	29.90	29.50	-1	7,031	-0.01%
2021/06/03	7	30.81	5	30.00	30.55	2	6,943	0.03%
2021/06/02	44	29.59	6	30.04	30.35	38	6,413	0.59%
2021/06/01	1	27.55	48	27.53	27.60	-47	6,047	-0.78%
2021/05/31	11	25.15	0	0.00	25.10	11	5,703	0.19%
2021/05/28	38	26.15	41	25.60	25.30	-3	5,633	-0.05%
2021/05/27	30	25.03	1	25.25	25.00	29	5,535	0.52%
2021/05/26	14	25.37	0	0.00	25.60	14	5,478	0.26%
2021/05/25	0	0.00	2	26.20	26.40	-2	5,305	-0.04%
2021/05/24	8	23.58	33	23.19	24.00	-25	5,029	-0.50%
2021/05/20	9	20.87	12	21.05	20.75	-3	4,939	-0.06%
2021/05/19	27	23.73	17	22.98	23.00	10	4,813	0.21%
2021/05/18	14	23.97	3	25.30	24.15	11	4,500	0.24%
2021/05/17	0	0.00	1	23.40	23.40	-1	4,300	-0.02%
2021/05/13	0	0.00	3	26.25	25.70	-3	4,151	-0.07%
2021/05/12	5	27.30	0	0.00	27.30	5	4,159	0.12%
2021/05/04	0	0.00	2	29.68	29.55	-2	3,934	-0.05%
2021/04/29	13	35.76	16	33.96	33.80	-3	3,856	-0.08%
2021/04/28	5	33.08	3	33.25	34.40	2	3,592	0.06%
2021/04/27	26.3	31.34	11	30.51	31.30	15.3	3,406	0.45%
2021/04/26	0	0.00	1	29.40	29.40	-1	2,890	-0.03%
2021/04/21	0	0.00	8	22.15	22.15	-8	2,750	-0.29%
2021/04/20	1	19.90	0	0.00	20.15	1	2,670	0.04%
2021/04/19	6	18.99	8.6	19.95	19.95	-2.6	2,551	-0.10%
2021/04/16	0	0.00	1	18.40	18.15	-1	2,424	-0.04%
2021/04/15	3	17.48	0	0.00	18.50	3	2,399	0.13%
2021/04/14	1	18.70	0	0.00	17.40	1	2,341	0.04%
2021/04/13	8	19.74	0	0.00	18.35	8	2,274	0.35%
2021/04/12	2	20.23	11	20.18	20.25	-9	2,094	-0.43%
2021/04/09	2	17.50	2	17.70	18.45	0	1,871	0.00%
2021/04/08	0	0.00	6	16.88	16.80	-6	1,725	-0.35%
2021/04/07	1	16.25	3	16.58	16.60	-2	1,788	-0.11%
2021/04/06	12	16.38	2	16.50	16.35	10	1,863	0.54%
2021/04/01	0	0.00	2	16.80	16.55	-2	2,002	-0.10%
2021/03/31	0	0.00	2	16.55	16.55	-2	2,066	-0.10%
2021/03/30	2.9	16.15	2	16.50	16.10	0.9	2,044	0.05%
2021/03/29	2	16.45	12	16.28	16.40	-10	2,030	-0.49%
2021/03/26	0.1	15.40	0	0.00	15.55	0.1	1,933	0.00%
2021/03/25	0	0.00	1	15.20	15.10	-1	1,963	-0.05%
2021/03/24	2	15.25	0	0.00	15.20	2	2,092	0.10%
2021/03/23	0	0.00	3	15.58	15.30	-3	2,085	-0.14%
2021/03/22	3	15.25	0	0.00	15.30	3	2,046	0.15%
2021/03/19	10	15.40	4	15.30	15.35	6	2,041	0.29%
2021/03/18	4	15.21	0	0.00	15.10	4	2,008	0.20%
2021/03/16	2	15.20	0	0.00	15.20	2	2,018	0.10%
2021/02/23	2	15.88	0	0.00	15.80	2	2,169	0.09%
2021/02/17	0	14.50	2	14.20	14.05	-2	1,950	-0.10%
2021/02/05	0	0.00	1	13.90	13.95	-1	1,946	-0.05%
2021/02/03	2	14.15	0	0.00	14.15	2	1,941	0.10%
2021/02/02	0	15.05	0	0.00	13.75	0	1,886	0.00%
2021/01/29	0	0.00	1	14.25	13.90	-1	1,903	-0.05%
2021/01/28	3	14.42	0	0.00	14.55	3	1,841	0.16%
2021/01/20	0	0.00	0.3	14.20	13.85	-0.3	1,765	-0.02%
2021/01/18	0	0.00	1	14.61	14.40	-1	1,739	-0.06%
2021/01/15	0	0.00	1	14.85	14.60	-1	1,742	-0.06%
2021/01/14	1	15.30	0	0.00	15.20	1	1,888	0.05%
2021/01/06	0	0.00	1	16.50	15.65	-1	1,836	-0.05%
2021/01/05	0	0.00	1	16.65	16.60	-1	1,790	-0.06%
2021/01/04	0	0.00	1	16.75	16.70	-1	1,767	-0.06%
2020/12/31	5.2	16.87	3	16.92	16.75	2.2	1,747	0.13%
2020/12/28	4.2	16.13	0	0.00	16.80	4.2	1,518	0.28%
2020/12/25	1	15.30	1	15.10	15.80	0	1,352	0.00%
2020/12/24	0.1	14.70	2	15.05	14.80	-1.9	1,252	-0.15%
2020/12/23	1	14.90	0	0.00	14.85	1	1,253	0.08%
2020/12/22	1	15.00	0	0.00	14.75	1	1,242	0.08%
2020/12/21	0.1	15.00	0	0.00	15.05	0.1	1,236	0.01%
2020/12/14	0	0.00	1	14.70	14.70	-1	1,254	-0.08%
2020/12/11	0	14.35	0	0.00	14.45	0	1,255	0.00%
2020/12/04	0	0.00	5	14.75	14.75	-5	1,186	-0.42%
2020/12/03	0	0.00	0.1	14.80	14.70	-0.1	1,189	-0.01%
2020/12/01	0.5	14.35	0	0.00	14.45	0.5	1,178	0.04%
2020/11/27	1.2	14.58	0	0.00	14.60	1.2	1,183	0.10%
2020/11/24	0.3	14.00	0	0.00	14.10	0.3	1,113	0.03%
2020/11/19	3.5	13.93	4	13.78	13.85	-0.5	1,090	-0.05%
2020/11/18	5	13.60	0	0.00	13.55	5	1,074	0.47%
2020/11/09	2	13.60	0	0.00	13.65	2	1,169	0.17%
2020/10/22	5	14.90	5	14.59	14.35	0	1,200	0.00%
2020/10/19	0	0.00	4	14.10	14.15	-4	1,046	-0.38%
2020/10/15	2	14.40	0	0.00	14.15	2	1,084	0.18%
2020/10/07	2	13.90	0	0.00	13.75	2	1,092	0.18%
2020/09/23	0	0.00	7	14.53	14.45	-7	1,412	-0.50%
2020/09/22	2	14.38	4	15.03	14.90	-2	1,432	-0.14%
2020/09/21	5	14.25	0	0.00	14.25	5	1,283	0.39%
2020/09/15	0	0.00	3	13.75	13.90	-3	1,336	-0.22%
2020/09/14	0	0.00	1	13.85	13.85	-1	1,378	-0.07%
2020/09/11	0	0.00	4	13.95	13.75	-4	1,384	-0.29%
2020/09/04	14	14.37	0	0.00	14.35	14	1,432	0.98%
2020/09/02	9	14.19	5	14.10	14.15	4	1,421	0.28%
2020/08/14	0	0.00	5	14.22	14.25	-5	1,720	-0.29%
2020/08/05	5	14.58	0	0.00	14.40	5	1,968	0.25%
2020/07/27	0	0.00	1	13.70	13.45	-1	2,023	-0.05%
2020/07/24	1	13.90	2	14.05	13.90	-1	2,034	-0.05%
2020/07/23	1	14.45	0	0.00	14.45	1	2,120	0.05%
2020/07/22	2	14.80	0	0.00	14.45	2	2,173	0.09%
2020/07/20	0	0.00	2	14.00	14.15	-2	2,145	-0.09%
2020/07/10	0	0.00	3	14.10	14.10	-3	2,137	-0.14%
2020/07/09	1	14.80	3	15.00	14.60	-2	2,125	-0.09%
2020/07/08	0	0.00	1	14.60	14.55	-1	2,102	-0.05%
2020/07/07	2	15.53	0	0.00	14.65	2	2,082	0.10%
2020/07/06	2	15.65	0	0.00	15.65	2	1,982	0.10%
2020/06/23	0	0.00	5	13.90	13.65	-5	1,857	-0.27%
2020/06/18	5	13.30	1	13.25	13.25	4	1,798	0.22%
2020/06/17	4	13.29	0	0.00	13.25	4	1,804	0.22%
2020/06/10	0	0.00	10	13.80	13.80	-10	1,872	-0.53%
2020/06/08	1	14.05	1	13.85	13.80	0	1,921	0.00%
2020/06/03	0	0.00	1	13.80	13.80	-1	2,086	-0.05%
2020/06/02	1	14.00	0	0.00	13.80	1	2,128	0.05%
2020/05/26	2	13.90	1	13.65	13.60	1	2,382	0.04%
2020/05/25	10	13.90	0	0.00	13.90	10	2,550	0.39%
2020/05/22	0.2	13.35	0	0.00	13.45	0.2	2,597	0.01%
2020/05/20	1	13.15	0	0.00	12.80	1	2,634	0.04%
2020/05/19	0	0.00	1	12.85	13.00	-1	2,640	-0.04%
2020/05/15	0	0.00	6	12.90	12.90	-6	2,776	-0.22%
2020/05/14	1	13.50	0	0.00	13.10	1	2,762	0.04%
2020/05/13	6	13.90	0	0.00	13.90	6	2,649	0.23%
2020/05/12	2	12.68	0	0.00	12.65	2	2,539	0.08%
2020/05/08	0	0.00	2	12.50	12.25	-2	2,513	-0.08%
2020/05/04	0	0.00	1	12.20	12.20	-1	2,448	-0.04%
2020/04/29	1	13.10	0	0.00	12.60	1	2,445	0.04%
2020/04/24	2	11.40	0	0.00	11.40	2	2,268	0.09%
2020/04/21	0	0.00	1	11.00	11.00	-1	2,228	-0.04%
2020/04/17	2	12.20	2	11.95	11.80	0	2,195	0.00%
2020/04/13	0	0.00	2	12.10	12.05	-2	2,126	-0.09%
2020/04/08	2	12.40	5	12.15	12.25	-3	2,085	-0.14%
2020/04/07	5	11.30	5	11.60	11.60	0	2,020	0.00%
2020/03/27	0	0.00	1	10.85	10.90	-1	1,985	-0.05%
2020/03/26	1	10.95	2	11.05	11.10	-1	1,970	-0.05%
2020/03/25	5	10.99	1	10.95	11.10	4	1,961	0.20%
2020/03/24	8	10.70	1	10.65	10.55	7	1,945	0.36%
2020/03/23	0	0.00	2	10.20	10.25	-2	1,956	-0.10%
2020/03/20	1	10.75	0	0.00	10.85	1	1,943	0.05%
2020/03/19	5	9.90	2	10.05	9.90	3	1,921	0.16%
2020/03/18	3	11.17	0	0.00	11.00	3	1,863	0.16%
2020/03/17	0	0.00	2	11.65	11.15	-2	1,841	-0.11%
2020/03/16	2	12.95	0	0.00	12.20	2	1,808	0.11%
2020/03/13	0	0.00	13	12.63	12.65	-13	1,775	-0.73%
2020/03/12	1	13.85	2	13.45	13.60	-1	1,725	-0.06%
2020/03/11	2	15.25	2	14.70	14.60	0	1,668	0.00%
2020/03/10	0	0.00	3	15.10	15.10	-3	1,633	-0.18%
2020/03/09	1	16.10	0	0.00	15.60	1	1,595	0.06%
2020/03/06	1	15.55	0	0.00	15.55	1	1,465	0.07%
2020/03/05	0	0.00	1	15.35	14.90	-1	1,406	-0.07%
2020/03/04	16	15.78	13	15.65	15.65	3	1,359	0.22%
2020/03/03	3	16.77	8	15.63	15.55	-5	1,314	-0.38%
2020/03/02	8	16.60	5	16.05	16.05	3	1,247	0.24%
2020/02/27	13	16.74	3	16.60	16.60	10	1,161	0.86%
2020/02/26	10	16.25	5	16.70	16.40	5	1,053	0.47%
2020/02/25	0	0.00	5	15.75	15.55	-5	854	-0.58%
2020/02/24	5	15.70	0	0.00	15.80	5	727	0.69%
2020/02/20	1	13.70	1	13.90	13.90	0	562	0.00%
2020/02/19	0	0.00	12	14.47	14.00	-12	538	-2.23%
2020/02/03	10	10.50	0	0.00	10.60	10	368	2.71%
2020/01/30	5	11.60	0	0.00	11.60	5	347	1.44%
2020/01/09	0	0.00	0.4	12.60	12.70	-0.4	344	-0.12%
2020/01/08	3	12.80	0	0.00	12.65	3	344	0.87%
2019/12/30	0	0.00	0.8	13.35	13.50	-0.8	337	-0.24%
2019/12/19	0	0.00	5	14.00	13.80	-5	391	-1.28%
2019/12/18	3	13.60	0	0.00	14.10	3	392	0.76%
2019/12/17	2	13.53	0	0.00	13.45	2	463	0.43%
2019/12/02	0	13.40	1	13.55	13.45	-1	457	-0.22%
2019/11/28	1	13.60	0	0.00	13.50	1	441	0.23%
2019/11/13	0	0.00	1.6	12.76	12.70	-1.6	408	-0.39%
2019/11/12	0	0.00	6	13.08	13.00	-6	404	-1.48%
2019/10/08	0	0.00	2	13.75	13.75	-2	715	-0.28%
2019/10/04	0	0.00	0.8	13.60	13.70	-0.8	714	-0.11%
2019/09/20	2	14.20	0	0.00	13.80	2	641	0.31%
2019/08/30	1	13.85	0	0.00	13.85	1	515	0.19%
2019/08/28	0	0.00	1	13.90	13.70	-1	509	-0.20%
2019/08/26	1	13.95	0	0.00	13.75	1	507	0.20%
2019/08/16	10	13.80	0	0.00	13.85	10	501	1.99%
2019/07/18	0	0.00	1	15.30	15.55	-1	306	-0.33%
2019/05/23	0	0.00	1	13.40	13.35	-1	383	-0.26%
2019/05/20	0	0.00	2	14.10	13.75	-2	532	-0.38%
2019/05/17	1	14.20	0	0.00	14.15	1	531	0.19%
2019/05/13	0	0.00	6	14.40	14.50	-6	549	-1.09%
2019/04/10	2	16.55	1	16.35	16.35	1	656	0.15%
2019/04/09	1	16.50	1	16.55	16.60	0	652	0.00%
2019/03/22	0	0.00	1	16.70	16.60	-1	632	-0.16%
2019/03/21	0	17.05	1	17.10	17.05	-1	624	-0.16%
2019/03/20	2	17.45	1	17.35	17.15	1	621	0.16%
2019/03/19	1	17.10	0	0.00	17.20	1	614	0.16%
2019/03/18	0	17.00	1	17.10	17.05	-1	610	-0.16%
2019/03/14	1	17.10	0	0.00	17.05	1	604	0.17%
2019/03/12	1	16.85	1	16.85	16.80	0	589	0.00%
2019/03/11	1	16.75	1	16.75	16.80	0	591	0.00%
2019/03/08	0	0.00	1	16.75	16.75	-1	590	-0.17%
2019/03/07	1	16.90	0	0.00	16.90	1	589	0.17%
2019/02/26	2	17.90	2	17.80	17.70	0	559	0.00%
2019/02/25	2	17.95	3	17.88	17.80	-1	547	-0.18%
2019/02/21	3	18.07	2	18.35	17.95	1	523	0.19%
2019/02/20	2	17.18	1	17.75	17.80	1	463	0.22%
2019/01/30	0	0.00	2	15.55	15.50	-2	348	-0.57%
2019/01/25	4	16.03	1	16.40	16.00	3	329	0.91%
2019/01/21	2	15.40	0	0.00	15.25	2	220	0.91%
2019/01/17	0	14.95	0	0.00	15.00	0	215	0.00%
2019/01/16	0	0.00	1	15.10	15.15	-1	219	-0.46%
2019/01/15	1	15.25	0	0.00	14.95	1	220	0.45%
2019/01/11	0	14.70	0	0.00	14.75	0	215	0.00%
2019/01/08	1	14.90	1	15.05	14.85	0	217	0.00%
2018/12/24	0	14.65	0	0.00	14.75	0	364	0.00%
2018/12/05	1	16.20	1	16.15	16.00	0	354	0.00%
2018/10/12	2	15.75	0	0.00	15.90	2	433	0.46%
2018/10/09	2	17.70	0	0.00	17.80	2	413	0.48%
2018/10/03	10	19.03	0	0.00	19.30	10	379	2.63%
2018/09/07	1	17.60	1	17.10	17.10	0	335	0.00%
2018/09/06	1	17.75	1	17.75	17.75	0	342	0.00%
2018/08/31	1	17.30	0	0.00	17.15	1	342	0.29%
2018/08/28	0	0.00	1	17.60	17.50	-1	387	-0.26%
2018/08/16	1	16.80	6	16.70	16.65	-5	409	-1.22%
2018/08/14	0	0.00	11.6	16.96	17.20	-11.6	425	-2.73%
2018/08/03	6	19.51	0	0.00	19.35	6	420	1.43%
2018/07/30	0	0.00	2	19.60	19.30	-2	392	-0.51%
2018/07/26	0	0.00	3	19.50	19.50	-3	389	-0.77%
2018/07/25	0	0.00	3	19.80	19.60	-3	385	-0.78%
2018/07/24	3	19.75	0	0.00	19.75	3	383	0.78%
2018/07/23	0	0.00	8	20.01	19.90	-8	383	-2.09%
2018/07/18	2	19.80	0	0.00	19.80	2	386	0.52%
2018/07/16	0	0.00	2	20.35	20.10	-2	385	-0.52%
2018/07/13	1	19.90	5	19.95	19.95	-4	379	-1.05%
2018/07/12	0	0.00	3	20.00	19.80	-3	382	-0.78%
2018/07/11	0	0.00	2	20.00	19.90	-2	383	-0.52%
2018/07/10	3	20.10	0	0.00	19.85	3	389	0.77%
2018/07/06	4	20.68	0	0.00	20.00	4	402	0.99%
2018/06/29	1	21.15	0	0.00	21.10	1	388	0.26%
2018/06/22	0	0.00	3	22.20	21.80	-3	391	-0.77%
2018/06/19	4	22.69	4.3	22.81	22.50	-0.3	392	-0.07%
2018/06/14	1	22.40	1	22.60	22.55	0	384	0.00%
2018/06/13	3	22.35	0	0.00	22.45	3	374	0.80%
2018/06/07	0	0.00	1	23.00	22.85	-1	379	-0.26%
2018/06/06	1	22.80	0	0.00	23.20	1	374	0.27%
2018/06/01	0	0.00	0.6	21.70	21.85	-0.6	338	-0.18%
2018/05/31	0	0.00	1	21.50	21.40	-1	337	-0.30%
2018/05/28	0	0.00	7	22.10	21.70	-7	340	-2.05%
2018/05/22	2	20.65	0	0.00	20.60	2	324	0.62%
2018/05/18	2	20.50	0	0.00	20.50	2	331	0.60%
2018/05/16	2	21.00	0	0.00	20.85	2	346	0.58%
2018/05/14	4	20.96	2	21.30	20.80	2	369	0.54%
2018/04/25	0	22.55	0	0.00	22.60	0	358	0.00%
2018/04/24	5	22.50	0	0.00	22.55	5	360	1.39%
2018/04/17	1	23.40	0	0.00	23.20	1	365	0.27%
2018/04/16	5	24.08	0	0.00	24.00	5	365	1.37%
2018/04/12	0	0.00	10	22.60	22.80	-10	342	-2.92%
2018/04/10	3	22.73	0	0.00	22.60	3	347	0.86%
2018/04/02	0	0.00	4	22.90	23.30	-4	349	-1.14%
2018/03/27	0	23.50	0	0.00	23.65	0	351	0.00%
2018/03/22	0	0.00	42	24.07	23.85	-42	348	-12.05%
2018/03/14	3	25.05	1	24.85	24.85	2	345	0.58%
2018/03/09	0	24.30	0	0.00	24.45	0	352	0.00%
2018/03/08	2	24.20	0	0.00	24.30	2	355	0.56%
2018/02/22	0	0.00	3	23.10	24.25	-3	384	-0.78%
2018/02/09	3	21.80	0	0.00	21.75	3	369	0.81%
2018/02/06	0	0.00	2	25.15	23.30	-2	364	-0.55%
2018/02/01	0	26.55	0	0.00	26.65	0	359	0.00%
2018/01/31	0	26.65	0	0.00	26.70	0	362	0.00%
2018/01/30	0	26.75	0	0.00	26.75	0	382	0.00%
2018/01/19	0	0.00	0.8	27.00	27.15	-0.8	480	-0.17%
2018/01/09	3	27.25	0	0.00	27.20	3	526	0.57%
2018/01/08	0	0.00	1	27.70	27.40	-1	525	-0.19%
2018/01/05	1.6	27.98	0	0.00	27.70	1.6	527	0.30%
2018/01/03	1	27.25	0	0.00	27.30	1	529	0.19%