康舒 (6282)-高橋-龍潭券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
39.75
漲跌
▼0.15
漲幅
-0.38%
成交量
3,854張
產業
上市電子零組件類股▼0.12%
916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

康舒 (6282)籌碼相關－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭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
2024/04/29	0	0.00	3	39.65	39.90	-3	10,992	-0.03%
2024/04/26	3	39.50	0	0.00	39.50	3	10,984	0.03%
2024/04/25	1	39.95	4	40.15	39.85	-3	10,967	-0.03%
2024/04/24	1	40.05	13	39.78	40.40	-12	10,947	-0.11%
2024/04/23	4.4	38.88	0	0.00	38.85	4.4	10,931	0.04%
2024/04/22	27.7	40.41	15	39.78	39.35	12.7	10,877	0.12%
2024/04/19	9.1	40.09	0	0.00	39.50	9.1	10,745	0.08%
2024/04/18	15.1	40.78	7	40.86	40.40	8.1	10,615	0.08%
2024/04/17	2	40.45	4	40.40	40.75	-2	10,474	-0.02%
2024/04/16	1	38.20	1	38.80	38.30	0	10,305	0.00%
2024/04/15	5	40.00	1.3	40.31	39.90	3.7	10,315	0.04%
2024/04/12	2	40.35	6	40.34	40.45	-4	10,271	-0.04%
2024/04/11	3	39.98	16	40.18	40.25	-13	10,156	-0.13%
2024/04/10	1	39.35	0	0.00	39.20	1	9,981	0.01%
2024/04/09	7	38.73	3	38.90	39.00	4	10,013	0.04%
2024/04/08	0.1	38.55	4	38.43	38.50	-3.9	10,015	-0.04%
2024/04/03	1	38.90	2	38.90	38.85	-1	10,019	-0.01%
2024/04/02	2.1	39.00	0	0.00	39.10	2.1	10,097	0.02%
2024/03/29	3	38.75	0	0.00	38.75	3	10,193	0.03%
2024/03/28	0	0.00	8	39.00	38.90	-8	10,175	-0.08%
2024/03/27	2	39.23	1	39.30	39.00	1	10,146	0.01%
2024/03/26	1.1	39.80	2	39.20	39.15	-0.9	10,103	-0.01%
2024/03/22	5	40.56	15	40.26	40.20	-10	10,107	-0.10%
2024/03/21	0	0.00	5	40.31	40.30	-5	10,097	-0.05%
2024/03/20	3	39.83	1	39.85	39.65	2	10,091	0.02%
2024/03/19	0	0.00	2	40.00	39.80	-2	10,154	-0.02%
2024/03/18	0	0.00	1	39.65	39.65	-1	10,366	-0.01%
2024/03/15	0	0.00	10	39.05	39.80	-10	10,478	-0.10%
2024/03/14	2	39.23	0	0.00	39.20	2	10,726	0.02%
2024/03/13	8.2	39.53	12	39.17	39.05	-3.8	10,774	-0.04%
2024/03/12	11	40.35	0	0.00	40.30	11	10,779	0.10%
2024/03/11	0	0.00	7	40.00	40.00	-7	10,904	-0.06%
2024/03/08	12.3	40.22	9	40.19	39.85	3.3	11,025	0.03%
2024/03/07	14.6	40.49	4	40.30	40.00	10.6	11,118	0.10%
2024/03/06	14.2	41.09	0	0.00	41.10	14.2	11,233	0.13%
2024/03/05	6.3	41.63	7	41.80	41.60	-0.7	11,387	-0.01%
2024/03/04	2.3	42.17	3	41.75	41.80	-0.7	11,485	-0.01%
2024/03/01	34.2	42.45	6	42.43	42.25	28.2	11,617	0.24%
2024/02/29	5	42.52	18.3	41.81	42.60	-13.3	11,708	-0.11%
2024/02/27	12.3	39.94	5	39.77	39.50	7.3	11,723	0.06%
2024/02/26	2	40.68	0	0.00	40.60	2	13,446	0.01%
2024/02/23	3.4	40.89	2	41.00	40.55	1.4	15,113	0.01%
2024/02/22	4	41.49	2	41.75	41.50	2	15,239	0.01%
2024/02/21	26.6	41.96	1	42.00	41.45	25.6	15,179	0.17%
2024/02/20	13	43.39	14.2	43.71	42.85	-1.2	14,721	-0.01%
2024/02/19	3	42.80	6	43.94	43.85	-3	14,197	-0.02%
2024/02/16	5	43.54	57	43.45	43.55	-52	13,967	-0.37%
2024/02/15	24	41.86	11	42.32	42.20	13	13,696	0.09%
2024/02/05	2	41.50	9.5	41.73	41.70	-7.5	13,589	-0.06%
2024/02/02	0	0.00	2	41.70	41.35	-2	13,461	-0.01%
2024/02/01	4	41.54	22.3	42.07	42.00	-18.3	13,292	-0.14%
2024/01/31	1	40.85	7	41.07	40.80	-6	12,842	-0.05%
2024/01/30	3	41.37	3	41.13	40.50	0	12,741	0.00%
2024/01/29	2	40.68	7	40.62	40.65	-5	12,517	-0.04%
2024/01/26	1	39.20	2	39.15	38.90	-1	12,381	-0.01%
2024/01/25	0	0.00	3	39.42	39.35	-3	12,422	-0.02%
2024/01/24	12	39.86	1	39.95	39.85	11	12,460	0.09%
2024/01/23	0	0.00	1	39.70	40.05	-1	12,528	-0.01%
2024/01/22	0	0.00	12	39.33	39.45	-12	12,543	-0.10%
2024/01/18	1.2	37.81	1	38.00	38.30	0.2	12,595	0.00%
2024/01/17	2.5	38.14	4	38.30	37.90	-1.6	12,633	-0.01%
2024/01/16	1	38.90	0	0.00	38.85	1	12,610	0.01%
2024/01/12	20	39.07	2	38.95	38.95	18	12,760	0.14%
2024/01/11	1	39.45	3	39.53	39.45	-2	12,847	-0.02%
2024/01/10	1.7	38.54	6	38.45	38.75	-4.3	12,892	-0.03%
2024/01/09	5.3	39.08	8	38.96	38.90	-2.7	12,968	-0.02%
2024/01/05	0.3	39.93	2	39.70	39.65	-1.7	13,182	-0.01%
2024/01/04	1.3	39.95	1	39.80	39.75	0.3	13,377	0.00%
2024/01/03	3.2	40.13	0	0.00	40.10	3.2	13,467	0.02%
2024/01/02	0	0.00	2	40.85	40.85	-2	13,473	-0.01%
2023/12/29	8	41.03	1	41.10	41.10	7	13,509	0.05%
2023/12/28	34	41.49	1	41.55	41.25	33	13,529	0.24%
2023/12/27	8	41.07	0	0.00	40.90	8	13,590	0.06%
2023/12/26	51	41.14	7	41.12	41.30	44	13,787	0.32%
2023/12/25	1	40.50	1	41.00	40.50	0	13,817	0.00%
2023/12/22	1	40.60	2.1	40.48	40.45	-1.1	13,842	-0.01%
2023/12/21	0	0.00	5	40.55	40.55	-5	13,877	-0.04%
2023/12/20	3	40.45	0	0.00	40.90	3	13,918	0.02%
2023/12/19	1	39.80	1	39.75	40.00	0	13,976	0.00%
2023/12/18	7	40.04	3.2	40.05	40.05	3.9	14,091	0.03%
2023/12/15	15.1	40.91	3	40.50	40.50	12.1	14,169	0.09%
2023/12/14	6	40.62	5.1	40.56	40.55	0.9	14,320	0.01%
2023/12/13	16	40.61	25	40.17	40.05	-9	14,340	-0.06%
2023/12/12	12.5	41.72	2	41.60	41.25	10.5	14,203	0.07%
2023/12/11	22.5	42.83	14	42.54	42.00	8.5	14,209	0.06%
2023/12/08	5	42.10	4.1	41.97	41.75	0.9	14,044	0.01%
2023/12/07	5	42.22	3	42.10	41.80	2	14,679	0.01%
2023/12/06	3	42.00	5	41.67	41.50	-2	14,734	-0.01%
2023/12/05	12.1	41.58	3	41.48	41.60	9.1	14,713	0.06%
2023/12/04	6.4	42.21	12	41.67	41.25	-5.6	14,650	-0.04%
2023/12/01	33	42.38	4	42.24	42.10	29	14,631	0.20%
2023/11/30	11	41.69	2	41.70	41.90	9	14,758	0.06%
2023/11/29	0	0.00	5	42.20	41.65	-5	14,853	-0.03%
2023/11/28	11.6	42.05	0.5	42.05	41.80	11.1	15,043	0.07%
2023/11/27	10.4	43.21	6	42.35	42.30	4.4	14,918	0.03%
2023/11/24	24.1	43.28	27	43.65	43.70	-2.9	14,718	-0.02%
2023/11/23	113	44.61	80	44.69	43.75	33	14,331	0.23%	大買/
2023/11/22	16.2	42.98	52.5	43.93	44.10	-36.3	12,667	-0.29%
2023/11/21	20	39.95	8	40.49	40.70	12	11,159	0.11%
2023/11/20	11	39.23	8.1	38.98	39.45	2.9	11,274	0.03%
2023/11/17	12	38.99	5	38.95	38.95	7	11,838	0.06%
2023/11/16	5	38.91	7	39.32	39.45	-2	12,003	-0.02%
2023/11/15	8	37.89	5	38.34	38.35	3	11,935	0.03%
2023/11/14	1	37.80	6	37.59	37.15	-5	12,047	-0.04%
2023/11/13	6	37.82	9.1	38.21	38.40	-3.1	12,162	-0.03%
2023/11/10	0.1	39.20	4	39.10	39.10	-3.9	12,194	-0.03%
2023/11/09	1	39.50	1	39.15	39.00	0	12,456	0.00%
2023/11/08	0	0.00	1	39.65	39.55	-1	12,864	-0.01%
2023/11/07	0.1	39.55	0	0.00	39.20	0.1	13,105	0.00%
2023/11/06	2	39.25	2	39.50	39.55	0	14,180	0.00%
2023/11/03	4	38.90	4	39.30	38.80	0	14,553	0.00%
2023/11/02	2	38.58	2.5	38.60	38.60	-0.5	14,975	0.00%
2023/11/01	2.4	37.94	2	38.30	38.00	0.4	15,472	0.00%
2023/10/31	1	38.05	0	0.00	38.00	1	15,773	0.01%
2023/10/30	0	0.00	2	39.20	39.20	-2	16,754	-0.01%
2023/10/27	3	38.75	1	39.15	38.55	2	17,835	0.01%
2023/10/26	0	0.00	6	38.99	38.95	-6	19,965	-0.03%
2023/10/25	4.4	40.09	5	40.07	39.70	-0.6	20,822	0.00%
2023/10/24	1	39.75	1	40.00	40.00	0	21,932	0.00%
2023/10/23	4	39.50	1	39.55	39.50	3	22,787	0.01%
2023/10/20	7	39.18	7	39.30	39.40	0	23,267	0.00%
2023/10/19	3	39.62	9	39.95	39.70	-6	23,658	-0.03%
2023/10/18	10	39.96	4	40.10	39.95	6	24,055	0.02%
2023/10/17	5	41.52	16	41.22	40.70	-11	24,732	-0.04%
2023/10/16	16	41.49	12	41.06	41.45	4	25,612	0.02%
2023/10/13	11	43.04	3.1	43.41	42.80	7.9	27,961	0.03%
2023/10/12	11.9	43.82	2	43.45	43.45	9.9	30,081	0.03%
2023/10/11	6	42.94	11	42.71	42.35	-5	30,210	-0.02%
2023/10/06	7	43.71	1	43.95	43.70	6	30,670	0.02%
2023/10/05	2	44.45	2	44.55	44.30	0	31,388	0.00%
2023/10/04	3.1	43.54	2	43.58	43.85	1.1	31,815	0.00%
2023/10/03	3	44.57	8	45.04	44.20	-5	32,722	-0.02%
2023/10/02	2	44.50	5	44.80	45.45	-3	33,628	-0.01%
2023/09/28	5	43.81	3.2	43.74	43.70	1.8	34,336	0.01%
2023/09/27	4	42.89	1	43.00	43.10	3	35,761	0.01%
2023/09/26	0	0.00	2	43.43	43.20	-2	37,794	-0.01%
2023/09/25	0	0.00	1	43.40	43.45	-1	38,974	0.00%
2023/09/22	0	0.00	3	43.05	43.50	-3	39,302	-0.01%
2023/09/21	3.4	42.46	2	42.75	42.60	1.4	39,267	0.00%
2023/09/20	1	43.90	15.1	43.56	43.15	-14.1	39,189	-0.04%
2023/09/19	9.7	44.01	4	43.64	43.40	5.7	39,311	0.01%
2023/09/18	15	44.89	5	44.79	44.65	10	39,690	0.03%
2023/09/15	2	45.70	16	45.77	45.75	-14	40,063	-0.03%
2023/09/14	10.4	45.53	14	45.52	45.70	-3.7	40,128	-0.01%
2023/09/13	13	45.00	4	45.16	45.05	9	40,247	0.02%
2023/09/12	37	46.70	41	46.61	45.40	-4	40,652	-0.01%
2023/09/11	16	44.67	14	44.37	44.85	2	40,603	0.00%
2023/09/08	7	45.93	5	46.12	45.80	2	40,753	0.00%
2023/09/07	10	47.20	7	47.06	47.00	3	40,959	0.01%
2023/09/06	17	47.55	55	47.40	47.35	-38	41,183	-0.09%
2023/09/05	37	47.17	31	47.16	47.20	6	41,306	0.01%
2023/09/04	28	45.11	39	45.17	45.90	-11	41,445	-0.03%
2023/09/01	108	46.80	49	47.49	46.35	59	41,770	0.14%	大買/
2023/08/31	18.3	46.12	5.3	46.15	46.45	13	42,779	0.03%
2023/08/30	39	46.73	3.8	46.62	46.45	35.2	44,062	0.08%
2023/08/29	5	46.56	8	46.39	46.55	-3	45,482	-0.01%
2023/08/28	3	46.20	4	46.29	46.35	-1	46,384	0.00%
2023/08/25	15.1	47.06	27	47.36	46.85	-11.9	46,902	-0.03%
2023/08/24	29	47.61	15	47.78	47.10	14	46,948	0.03%
2023/08/23	31	48.27	18	48.32	47.85	13	47,201	0.03%
2023/08/22	5.2	50.66	12	49.42	49.90	-6.8	46,884	-0.01%
2023/08/21	19.2	50.80	17	50.51	50.40	2.2	46,749	0.00%
2023/08/18	22	51.63	18	50.64	50.20	4	47,029	0.01%
2023/08/17	38	50.54	20	51.27	51.90	18	47,268	0.04%
2023/08/16	7	50.61	6	50.45	50.60	1	47,831	0.00%
2023/08/15	30	50.49	16.1	50.86	50.80	13.9	48,675	0.03%
2023/08/14	15	49.42	8	49.61	49.10	7	49,027	0.01%
2023/08/11	37	51.07	18	50.99	50.90	19	48,792	0.04%
2023/08/10	29	51.66	18	51.86	50.90	11	48,516	0.02%
2023/08/09	1	53.70	1	52.61	52.90	0	47,486	0.00%
2023/08/08	28	54.15	31.7	54.09	54.30	-3.7	47,202	-0.01%
2023/08/07	13	52.90	35	53.53	54.60	-22	46,958	-0.05%
2023/08/04	19	51.63	9	52.07	52.30	10	46,645	0.02%
2023/08/02	39.6	51.64	10	51.27	51.20	29.6	46,533	0.06%
2023/08/01	114	55.10	85	56.03	54.20	29	45,650	0.06%	大買/
2023/07/31	58	56.78	62.3	57.42	55.50	-4.3	44,794	-0.01%
2023/07/28	39.5	54.52	24.3	54.85	54.90	15.2	42,884	0.04%
2023/07/27	102.5	53.03	55.9	53.74	54.40	46.6	42,240	0.11%	大買/
2023/07/26	53.1	51.52	10	51.45	51.80	43.1	41,399	0.10%
2023/07/25	14	52.51	23	52.40	51.80	-9	41,221	-0.02%
2023/07/24	31	52.15	7	51.79	51.70	24	41,224	0.06%
2023/07/21	25	53.22	36	53.44	53.30	-11	41,214	-0.03%
2023/07/20	24.6	55.29	12	55.09	54.40	12.6	41,816	0.03%
2023/07/19	30	53.74	96	53.75	55.00	-66	41,858	-0.16%
2023/07/18	123.1	54.67	72	56.49	52.70	51.1	42,707	0.12%	大買/
2023/07/17	70.1	54.71	163	55.16	56.10	-92.9	42,738	-0.22%	大賣/
2023/07/14	28.1	50.97	4.6	51.29	51.20	23.5	41,616	0.06%
2023/07/13	65.5	50.99	12	50.77	50.00	53.5	41,722	0.13%
2023/07/12	84	52.21	15	51.23	51.80	69	41,607	0.17%
2023/07/11	14.1	50.89	9	50.72	50.50	5.1	40,894	0.01%
2023/07/10	33.2	52.07	16	52.17	51.10	17.2	40,558	0.04%
2023/07/07	33	52.62	20	53.42	53.10	13	39,683	0.03%
2023/07/06	19	53.23	15	52.54	52.20	4	38,769	0.01%
2023/07/05	42	54.23	39	54.70	53.60	3	37,858	0.01%
2023/07/04	58	50.99	68	51.20	50.90	-10	36,367	-0.03%
2023/07/03	15.5	49.05	18.3	49.68	48.90	-2.8	34,318	-0.01%
2023/06/30	11	46.04	13.2	45.70	46.45	-2.2	33,156	-0.01%
2023/06/29	4	44.60	3	44.10	44.10	1	32,804	0.00%
2023/06/28	3	44.97	5	44.73	44.30	-2	32,764	-0.01%
2023/06/27	7.2	44.73	0	0.00	44.50	7.2	32,815	0.02%
2023/06/26	42.3	46.45	18	46.33	45.55	24.3	32,644	0.07%
2023/06/21	12	47.66	23	48.10	48.80	-11	32,215	-0.03%
2023/06/20	14	47.04	19	47.29	46.90	-5	31,953	-0.02%
2023/06/19	10	46.87	4	47.00	46.65	6	31,896	0.02%
2023/06/16	16	48.24	10	48.50	47.70	6	31,826	0.02%
2023/06/15	26	47.86	20	48.30	48.45	6	31,480	0.02%
2023/06/14	17	47.39	21	46.94	47.00	-4	31,053	-0.01%
2023/06/13	17	47.62	18	47.76	47.55	-1	30,911	0.00%
2023/06/12	10	47.78	5	48.34	47.60	5	30,884	0.02%
2023/06/09	5	47.73	5	47.93	47.90	0	30,833	0.00%
2023/06/08	26	47.61	12	48.13	47.20	14	30,866	0.05%
2023/06/07	27	48.33	7	48.10	48.10	20	30,694	0.07%
2023/06/06	57	48.95	35	49.14	49.20	22	30,757	0.07%
2023/06/05	24	51.23	75	51.32	51.20	-51	30,189	-0.17%
2023/06/02	8	48.21	26	48.03	49.85	-18	29,311	-0.06%
2023/06/01	12	45.86	13	45.90	45.35	-1	28,629	0.00%
2023/05/31	4	44.89	24	44.82	45.00	-20	27,799	-0.07%
2023/05/30	5	44.04	14	43.98	43.60	-9	27,272	-0.03%
2023/05/29	18	44.35	9	44.47	44.05	9	27,500	0.03%
2023/05/26	20	42.59	17	42.76	42.15	3	27,080	0.01%
2023/05/25	19	43.89	5	43.91	43.50	14	27,046	0.05%
2023/05/24	19	43.74	8	43.59	43.90	11	27,509	0.04%
2023/05/23	7	44.24	12	43.64	43.70	-5	28,127	-0.02%
2023/05/22	15	44.09	25	44.02	43.70	-10	27,785	-0.04%
2023/05/19	33	42.90	29	43.40	42.50	4	26,995	0.01%
2023/05/18	5	41.43	16	41.86	42.20	-11	26,067	-0.04%
2023/05/17	3	40.08	0	0.00	39.95	3	25,602	0.01%
2023/05/16	1	39.25	0.1	39.25	39.25	1	25,599	0.00%
2023/05/15	4	39.31	5	39.05	38.95	-1	25,739	0.00%
2023/05/12	3	39.30	3	39.55	39.55	0	26,196	0.00%
2023/05/11	0	0.00	10	38.85	38.80	-10	27,085	-0.04%
2023/05/10	2	40.53	8	39.99	40.10	-6	27,456	-0.02%
2023/05/09	14	41.76	5	41.83	40.85	9	28,203	0.03%
2023/05/08	14	42.35	13	42.59	42.55	1	28,589	0.00%
2023/05/05	6	41.63	6	41.68	41.70	0	28,955	0.00%
2023/05/04	15	42.22	2	41.98	42.25	13	29,544	0.04%
2023/05/03	9	42.46	16	42.30	42.10	-7	30,042	-0.02%
2023/05/02	6	43.27	12	43.22	43.20	-6	30,939	-0.02%
2023/04/28	9	43.19	8	43.52	42.30	1	31,074	0.00%
2023/04/27	16	42.94	20	43.74	43.45	-4	30,334	-0.01%
2023/04/26	11	42.30	22	42.62	42.75	-11	29,778	-0.04%
2023/04/25	43	43.88	17	42.94	43.00	26	29,262	0.09%
2023/04/24	30.1	44.54	34	44.70	45.50	-4	28,135	-0.01%
2023/04/21	53	44.26	66	44.52	43.60	-13	27,259	-0.05%
2023/04/20	154.1	44.75	39	44.79	44.10	115.1	25,445	0.45%	大買/鉅額交易
2023/04/19	7	41.84	32	42.20	43.60	-25	22,841	-0.11%
2023/04/18	10	40.58	5	41.05	39.65	5	21,741	0.02%
2023/04/17	7	40.05	24	39.93	40.45	-17	21,293	-0.08%
2023/04/14	11	38.31	1	38.35	38.20	10	20,859	0.05%
2023/04/13	7	38.85	0	0.00	38.70	7	20,818	0.03%
2023/04/12	2	39.55	2	39.60	39.55	0	20,666	0.00%
2023/04/11	11	39.34	3	39.85	39.10	8	20,577	0.04%
2023/04/10	5	38.94	2	39.15	38.90	3	20,426	0.01%
2023/04/07	1	38.80	4	38.64	38.80	-3	20,339	-0.01%
2023/04/06	0	0.00	2	38.35	38.25	-2	20,286	-0.01%
2023/03/31	3	38.67	1	38.75	38.55	2	20,243	0.01%
2023/03/29	1	38.65	0	0.00	38.20	1	20,138	0.00%
2023/03/28	4	38.46	10	38.40	38.25	-6	20,130	-0.03%
2023/03/27	1	39.55	4	39.31	39.00	-3	19,980	-0.02%
2023/03/24	7	39.30	7	38.81	39.15	0	19,905	0.00%
2023/03/23	17	39.40	0	0.00	38.95	17	19,818	0.09%
2023/03/22	10	40.66	7	40.71	40.05	3	19,608	0.02%
2023/03/21	7	40.71	17	40.86	40.55	-10	19,464	-0.05%
2023/03/20	7	39.67	5	39.93	40.00	2	19,267	0.01%
2023/03/17	16	40.21	19	40.60	40.20	-3	19,160	-0.02%
2023/03/16	13	40.39	3	40.82	40.30	10	18,916	0.05%
2023/03/15	2	41.15	9	41.14	40.65	-7	18,713	-0.04%
2023/03/14	1	40.45	5	40.60	40.45	-4	18,427	-0.02%
2023/03/13	4	39.53	14.3	39.66	40.40	-10.3	18,211	-0.06%
2023/03/10	7	39.88	50.3	39.60	39.60	-43.3	18,022	-0.24%
2023/03/09	35	41.31	18	41.35	41.00	17	17,743	0.10%
2023/03/08	63.5	42.58	54	42.42	42.60	9.5	17,033	0.06%
2023/03/07	22	41.46	6	41.73	41.25	16	16,222	0.10%
2023/03/06	36	41.29	51	41.15	40.95	-15	15,670	-0.10%
2023/03/03	8	39.33	3	39.40	39.15	5	14,883	0.03%
2023/03/02	17	39.45	10	39.39	39.30	7	14,712	0.05%
2023/03/01	17	39.62	11	39.84	39.70	6	14,472	0.04%
2023/02/24	10	38.23	2	38.10	38.00	8	13,947	0.06%
2023/02/23	15	39.02	2	39.48	38.90	13	13,626	0.10%
2023/02/22	27	39.51	4	39.38	39.25	23	13,325	0.17%
2023/02/21	3.1	40.86	38	39.24	41.35	-35	12,743	-0.27%
2023/02/20	1	38.00	1	38.15	38.00	0	11,775	0.00%
2023/02/17	7	37.73	5	37.80	37.85	2	11,738	0.02%
2023/02/16	5	37.23	1	37.45	37.45	4	11,607	0.03%
2023/02/15	0	0.00	37	37.64	36.95	-37	11,476	-0.32%
2023/02/14	16	36.88	10	37.75	36.80	6	11,304	0.05%
2023/02/13	12	37.50	11	37.76	37.40	1	11,196	0.01%
2023/02/10	21	38.32	34	38.71	37.80	-13	11,041	-0.12%
2023/02/09	91.1	37.86	59	39.36	38.75	32.1	10,531	0.30%
2023/02/08	14	36.95	2.3	37.12	36.85	11.7	9,585	0.12%
2023/02/07	23	36.05	25	37.19	37.85	-2	8,994	-0.02%
2023/02/06	5.1	37.75	14	37.99	38.35	-8.9	8,026	-0.11%
2023/02/03	5	37.95	4	38.21	38.30	1	7,409	0.01%
2023/02/02	14	37.30	9.3	37.44	38.00	4.7	6,824	0.07%
2023/02/01	13	36.42	13	35.98	36.45	0	5,941	0.00%
2023/01/31	30	35.29	46	34.55	35.20	-16	5,156	-0.31%
2023/01/30	0	0.00	12.5	32.48	32.60	-12.5	4,049	-0.31%
2023/01/16	0	0.00	0	29.35	29.15	0	3,596	0.00%
2023/01/12	1	29.35	0	0.00	29.35	1	3,685	0.03%
2023/01/11	2	29.80	0	0.00	29.70	2	3,685	0.05%
2023/01/10	7	29.69	0	0.00	29.65	7	3,701	0.19%
2023/01/09	3	30.30	0	0.00	30.40	3	3,687	0.08%
2023/01/06	1	30.50	1	30.55	30.30	0	3,680	0.00%
2023/01/04	0	0.00	2.4	30.90	30.65	-2.4	3,743	-0.06%
2023/01/03	2	30.65	5	30.56	30.60	-3	3,722	-0.08%
2022/12/30	0	0.00	7	29.79	29.85	-7	3,717	-0.19%
2022/12/29	3	29.28	1	29.40	29.45	2	3,859	0.05%
2022/12/28	6	29.89	0	0.00	29.80	6	3,871	0.15%
2022/12/27	0	0.00	1	30.55	30.35	-1	3,897	-0.03%
2022/12/26	1	30.50	3	30.48	30.30	-2	3,913	-0.05%
2022/12/22	1	30.45	2	30.38	30.15	-1	4,023	-0.02%
2022/12/21	1	30.05	0	0.00	30.00	1	4,099	0.02%
2022/12/20	0	0.00	3	30.73	29.75	-3	4,113	-0.07%
2022/12/16	7	30.24	0	0.00	30.10	7	4,159	0.17%
2022/12/15	2	31.10	2	31.08	31.00	0	4,148	0.00%
2022/12/14	2	30.83	3	30.93	30.85	-1	4,128	-0.02%
2022/12/13	1	30.25	5	30.30	30.35	-4	4,218	-0.09%
2022/12/12	0	0.00	2	30.20	30.25	-2	4,227	-0.05%
2022/12/09	8	30.24	2.5	30.20	30.05	5.5	4,290	0.13%
2022/12/07	0	0.00	3	30.10	29.90	-3	4,285	-0.07%
2022/12/06	3	30.62	0	0.00	30.20	3	4,259	0.07%
2022/12/05	3	31.12	1	30.95	31.10	2	4,283	0.05%
2022/12/02	1	30.95	8	31.14	30.90	-7	4,236	-0.17%
2022/12/01	0	0.00	8	30.41	30.35	-8	4,090	-0.20%
2022/11/30	5	30.00	0	0.00	30.00	5	4,014	0.12%
2022/11/25	2	30.28	2	30.03	29.85	0	4,051	0.00%
2022/11/23	2	29.28	3	29.35	29.35	-1	3,981	-0.03%
2022/11/22	1	29.45	0	0.00	29.30	1	4,025	0.02%
2022/11/21	0	0.00	0	29.60	29.65	0	4,037	0.00%
2022/11/17	1	30.05	2	30.40	30.05	-1	4,006	-0.02%
2022/11/16	3	30.50	2	30.20	29.90	1	3,918	0.03%
2022/11/15	2	30.35	34	30.11	30.40	-32	3,853	-0.83%
2022/11/14	0	0.00	1	29.55	29.55	-1	3,646	-0.03%
2022/11/11	0	0.00	6	29.53	29.15	-6	3,639	-0.16%
2022/11/09	5	29.79	6	29.83	29.45	-1	3,743	-0.03%
2022/11/08	3	29.70	0	0.00	29.50	3	3,698	0.08%
2022/11/07	5	29.65	2	29.73	29.55	3	3,673	0.08%
2022/11/04	2	29.40	6	29.82	29.85	-4	3,647	-0.11%
2022/11/03	5	29.10	0	0.00	29.00	5	3,582	0.14%
2022/11/02	5	28.80	0	0.00	28.75	5	3,572	0.14%
2022/11/01	0	0.00	4	28.09	28.40	-4	3,575	-0.11%
2022/10/25	0	0.00	4	27.55	27.65	-4	3,875	-0.10%
2022/10/24	2	27.60	5	27.80	27.40	-3	4,217	-0.07%
2022/10/20	5	27.55	0	0.00	27.30	5	4,225	0.12%
2022/10/19	1	28.35	1	28.65	27.85	0	4,199	0.00%
2022/10/17	2	27.25	1	27.80	27.80	1	4,251	0.02%
2022/10/14	2	28.00	1	28.10	28.15	1	4,281	0.02%
2022/10/13	3.3	28.06	0	27.20	27.20	3.3	4,332	0.08%
2022/10/12	1	28.65	1	28.80	28.70	0	4,314	0.00%
2022/10/11	2	28.85	1	28.70	28.75	1	4,388	0.02%
2022/10/07	0	0.00	0	29.60	29.60	0	4,430	0.00%
2022/10/06	1	29.81	13	29.83	29.85	-12	4,486	-0.27%
2022/10/05	6	28.99	7.4	29.09	28.90	-1.4	4,372	-0.03%
2022/10/04	3	28.62	6	28.53	28.75	-3	4,383	-0.07%
2022/09/30	2.5	27.72	1	27.70	28.15	1.5	4,609	0.03%
2022/09/29	17	28.37	0	0.00	28.20	17	4,664	0.36%
2022/09/28	2	28.18	7	28.69	27.75	-5	4,663	-0.11%
2022/09/27	6	27.79	1	28.00	28.20	5	4,600	0.11%
2022/09/26	17	28.44	0	0.00	27.80	17	4,633	0.37%
2022/09/23	0	0.00	3	29.38	29.50	-3	4,634	-0.06%
2022/09/22	0	0.00	2	30.05	29.95	-2	4,673	-0.04%
2022/09/21	23	30.03	0	0.00	30.05	23	4,752	0.48%
2022/09/20	0	30.20	13	29.77	30.30	-13	4,883	-0.27%
2022/09/19	12	29.07	11	28.94	28.85	1	4,809	0.02%
2022/09/16	15	29.73	25	29.95	29.60	-10	4,830	-0.21%
2022/09/15	11	29.79	8	29.92	29.55	3	4,799	0.06%
2022/09/14	0	0.00	1	29.45	29.45	-1	4,721	-0.02%
2022/09/13	1	29.15	5	29.40	29.20	-4	4,755	-0.08%
2022/09/12	3	29.32	1.4	29.45	29.30	1.6	4,786	0.03%
2022/09/08	1	28.45	2	28.68	28.90	-1	4,750	-0.02%
2022/09/07	1	28.05	0	0.00	28.10	1	4,776	0.02%
2022/09/06	4.4	28.55	0	0.00	28.50	4.4	4,865	0.09%
2022/09/05	2	28.85	1	28.85	28.85	1	4,866	0.02%
2022/09/02	1	29.65	1	29.55	29.45	0	4,858	0.00%
2022/09/01	12	29.66	0	0.00	29.55	12	4,867	0.25%
2022/08/31	5	29.70	5	30.45	30.30	0	4,882	0.00%
2022/08/29	3	29.43	2	29.50	29.50	1	4,860	0.02%
2022/08/26	1	30.95	0	0.00	30.60	1	4,817	0.02%
2022/08/23	0.2	30.40	0	0.00	30.35	0.2	4,826	0.00%
2022/08/22	1	31.00	6	30.88	30.55	-5	4,838	-0.10%
2022/08/19	11	30.51	0	0.00	30.55	11	4,798	0.23%
2022/08/18	1	30.10	1	30.65	30.50	0	4,790	0.00%
2022/08/17	3	30.32	1	30.40	30.25	2	4,779	0.04%
2022/08/16	1	31.25	10	31.35	31.20	-9	4,682	-0.19%
2022/08/15	0	0.00	12	31.08	31.25	-12	4,692	-0.26%
2022/08/12	12	30.44	2	30.40	30.50	10	4,800	0.21%
2022/08/11	11	30.35	1	30.40	30.30	10	4,891	0.20%
2022/08/10	2	30.40	0	30.50	30.30	2	4,986	0.04%
2022/08/09	2	30.00	0	30.15	30.10	2	4,986	0.04%
2022/08/08	0	0.00	3	29.32	29.70	-3	4,982	-0.06%
2022/08/05	3	29.97	0	0.00	29.95	3	4,964	0.06%
2022/08/04	0	0.00	20	30.60	29.90	-20	4,959	-0.40%
2022/08/03	0	0.00	0.1	30.50	30.50	-0.1	4,927	0.00%
2022/08/02	0	0.00	1	31.30	31.35	-1	4,893	-0.02%
2022/08/01	1	32.40	0	0.00	31.95	1	4,889	0.02%
2022/07/29	8	30.66	31	31.33	31.90	-23	4,757	-0.48%
2022/07/27	0	0.00	1	30.40	30.60	-1	4,453	-0.02%
2022/07/26	1	30.10	1	30.20	30.10	0	4,433	0.00%
2022/07/25	0	0.00	1	31.00	31.00	-1	4,395	-0.02%
2022/07/21	1	31.60	2	31.35	31.75	-1	4,397	-0.02%
2022/07/20	5	31.83	0	0.00	31.20	5	4,370	0.11%
2022/07/19	0	0.00	1	31.30	31.50	-1	4,411	-0.02%
2022/07/18	1	31.35	3	31.15	31.05	-2	4,407	-0.05%
2022/07/15	0	0.00	2	30.93	31.10	-2	4,350	-0.05%
2022/07/14	2	30.50	2.5	30.52	30.90	-0.5	4,320	-0.01%
2022/07/13	0	0.00	19.4	30.22	30.00	-19.4	4,256	-0.45%
2022/07/12	5	29.20	4	29.53	29.25	1	4,282	0.02%
2022/07/11	0	0.00	11.8	30.31	30.20	-11.8	4,322	-0.27%
2022/07/08	2	29.78	5.3	30.19	30.30	-3.3	4,278	-0.08%
2022/07/07	3	28.62	2	29.00	28.90	1	4,186	0.02%
2022/07/06	1	28.75	10	28.70	28.60	-9	4,222	-0.21%
2022/07/05	10.3	27.61	16	28.05	28.10	-5.7	4,306	-0.13%
2022/07/04	12	27.92	4	27.45	27.55	8	4,364	0.18%
2022/07/01	0	0.00	31	29.32	28.35	-31	4,636	-0.67%
2022/06/30	13	29.09	5	29.40	28.80	8	4,741	0.17%
2022/06/29	0	0.00	1	30.25	30.20	-1	4,745	-0.02%
2022/06/28	1	30.65	6	30.53	30.80	-5	4,778	-0.10%
2022/06/27	13	29.81	1	29.80	29.80	12	4,773	0.25%
2022/06/24	2	29.45	2	29.65	29.80	0	4,888	0.00%
2022/06/23	6	29.00	5	28.92	28.90	1	4,897	0.02%
2022/06/22	11	28.68	0	0.00	28.45	11	5,049	0.22%
2022/06/21	1	27.67	10	28.31	28.75	-9	5,190	-0.17%
2022/06/20	2	27.55	8	27.74	27.20	-6	5,300	-0.11%
2022/06/17	2	27.93	1	27.95	28.30	1	5,413	0.02%
2022/06/16	2	29.33	5	29.30	28.60	-3	5,606	-0.05%
2022/06/15	6.1	29.38	4	29.29	29.35	2.1	5,699	0.04%
2022/06/14	0	0.00	1	28.75	28.90	-1	5,669	-0.02%
2022/06/13	1	28.60	0	0.00	28.45	1	5,760	0.02%
2022/06/10	2	29.20	3	29.30	29.30	-1	5,851	-0.02%
2022/06/09	2	29.70	10	30.25	29.65	-8	6,019	-0.13%
2022/06/08	1	29.85	2	29.75	29.70	-1	6,068	-0.02%
2022/06/07	1	29.60	1	29.80	29.55	0	6,206	0.00%
2022/06/01	0	0.00	1	29.60	29.45	-1	6,505	-0.02%
2022/05/30	1	29.30	3	29.35	29.40	-2	6,732	-0.03%
2022/05/27	0	0.00	1	28.95	28.90	-1	6,752	-0.01%
2022/05/26	1	28.65	0	0.00	28.55	1	6,779	0.01%
2022/05/25	0	0.00	1	28.90	28.95	-1	6,813	-0.01%
2022/05/24	1	28.70	0	0.00	28.25	1	6,884	0.01%
2022/05/23	6	29.37	1	28.80	28.80	5	6,884	0.07%
2022/05/20	8	30.18	7	30.04	29.40	1	6,919	0.01%
2022/05/19	7	29.02	6	29.39	29.60	1	6,804	0.01%
2022/05/18	2	28.60	14	29.33	29.45	-12	6,814	-0.18%
2022/05/17	2	28.45	2	28.30	28.50	0	6,817	0.00%
2022/05/16	10	27.90	0	0.00	27.35	10	6,873	0.15%
2022/05/09	1	28.10	0	0.00	27.15	1	7,221	0.01%
2022/05/06	4	28.81	10	28.80	28.70	-6	7,247	-0.08%
2022/05/05	16	29.66	1	29.80	29.75	15	7,312	0.21%
2022/05/03	1	28.80	0	0.00	28.75	1	7,377	0.01%
2022/04/26	10	29.45	0	0.00	29.20	10	7,622	0.13%
2022/04/25	2	29.45	4.1	29.30	29.20	-2.1	7,678	-0.03%
2022/04/22	5	31.00	0	0.00	31.05	5	7,645	0.07%
2022/04/21	0	0.00	6	31.82	31.60	-6	7,709	-0.08%
2022/04/20	9	32.30	1	32.60	32.30	8	7,785	0.10%
2022/04/19	2	31.80	1	32.10	32.05	1	7,852	0.01%
2022/04/18	9	31.59	0	0.00	31.30	9	8,049	0.11%
2022/04/15	16	31.88	4	31.85	31.90	12	8,136	0.15%
2022/04/14	4	32.44	2	32.60	32.30	2	8,330	0.02%
2022/04/13	24	32.69	1	32.65	32.85	23	8,546	0.27%
2022/04/12	1	32.60	1	32.25	32.50	0	9,449	0.00%
2022/04/11	5	33.68	2	33.18	32.70	3	9,696	0.03%
2022/04/08	0	0.00	2	34.08	34.15	-2	9,656	-0.02%
2022/04/07	10.3	35.83	11	34.95	34.05	-0.7	9,718	-0.01%
2022/04/06	7.4	35.76	0	0.00	35.70	7.4	9,652	0.08%
2022/03/31	33	36.17	6	36.02	35.50	27	11,313	0.24%
2022/03/30	3	35.53	14	35.89	35.95	-11	12,911	-0.09%
2022/03/29	2	35.94	2	34.90	34.90	0	13,307	0.00%
2022/03/28	1	35.00	3	35.30	35.55	-2	13,210	-0.02%
2022/03/25	18	36.08	16	35.99	35.60	2	13,187	0.02%
2022/03/24	3	35.50	5	35.80	35.50	-2	13,079	-0.02%
2022/03/23	3	35.98	3	35.45	35.35	0	13,109	0.00%
2022/03/22	2	35.38	7	35.44	35.70	-5	13,328	-0.04%
2022/03/21	1	35.20	17	35.33	35.10	-16	13,991	-0.11%
2022/03/18	2	33.90	5.1	34.41	34.35	-3.1	14,029	-0.02%
2022/03/17	3	33.70	0	0.00	33.75	3	14,278	0.02%
2022/03/16	0	0.00	1	32.85	32.95	-1	14,679	-0.01%
2022/03/15	3	33.40	7	33.36	32.85	-4	14,651	-0.03%
2022/03/14	21	33.33	0	0.00	33.45	21	14,637	0.14%
2022/03/11	0	0.00	2	34.43	34.75	-2	14,521	-0.01%
2022/03/10	10	34.61	1	34.60	34.35	9	14,539	0.06%
2022/03/09	2	33.75	2	33.63	34.00	0	14,477	0.00%
2022/03/08	2	32.43	0	0.00	32.15	2	14,571	0.01%
2022/03/07	2	33.25	1	33.05	33.00	1	14,967	0.01%
2022/03/04	7.1	34.64	3	35.25	34.40	4.1	15,099	0.03%
2022/03/02	2	33.70	0	0.00	33.60	2	15,242	0.01%
2022/03/01	1	33.85	0	0.00	33.85	1	15,363	0.01%
2022/02/25	2	33.50	1	33.45	33.25	1	15,621	0.01%
2022/02/23	1	34.35	0	0.00	34.60	1	15,845	0.01%
2022/02/22	0	0.00	4	34.45	34.20	-4	16,268	-0.02%
2022/02/21	8	35.19	1	35.25	35.20	7	16,631	0.04%
2022/02/18	8	35.31	5	35.42	35.55	3	17,442	0.02%
2022/02/16	9	34.93	0	0.00	34.85	9	18,411	0.05%
2022/02/14	1	34.50	0	33.75	33.60	1	19,805	0.00%
2022/02/11	3	34.53	1	34.45	34.50	2	21,027	0.01%
2022/02/08	2	34.48	2	34.48	34.75	0	22,079	0.00%
2022/02/07	12	33.57	4	33.18	33.95	8	22,587	0.04%
2022/01/26	3	31.98	3	32.15	31.95	0	22,967	0.00%
2022/01/25	1	33.00	0	32.20	32.10	1	23,820	0.00%
2022/01/24	0	0.00	7	32.30	32.80	-7	24,747	-0.03%
2022/01/21	8	33.69	6	34.10	33.40	2	26,168	0.01%
2022/01/19	20	34.50	1	34.30	34.10	19	28,672	0.07%
2022/01/17	0	0.00	2	34.25	34.60	-2	29,597	-0.01%
2022/01/14	5	33.00	1	33.15	33.55	4	29,550	0.01%
2022/01/13	3	33.97	5	34.10	34.00	-2	29,675	-0.01%
2022/01/12	3	34.63	4	34.44	34.30	-1	29,584	0.00%
2022/01/11	2	34.80	2	34.50	34.50	0	29,498	0.00%
2022/01/10	2	35.88	0	0.00	35.75	2	29,286	0.01%
2022/01/07	4	36.43	1	36.65	36.25	3	29,165	0.01%
2022/01/06	15	37.12	8	37.54	37.35	7	28,931	0.02%
2022/01/05	12	38.08	23	38.23	37.15	-11	28,728	-0.04%
2022/01/04	2	37.20	5	36.77	37.10	-3	27,826	-0.01%
2022/01/03	2	36.75	20	36.04	35.95	-18	27,520	-0.07%
2021/12/30	12	36.67	9	36.84	36.60	3	27,480	0.01%
2021/12/29	18	36.75	13	36.92	36.65	5	27,441	0.02%
2021/12/28	13	37.27	13	37.43	36.90	0	27,314	0.00%
2021/12/27	41	37.88	9	38.19	37.60	32	27,062	0.12%
2021/12/24	29	37.76	89	38.56	39.95	-60	26,024	-0.23%
2021/12/23	15	36.37	8	36.43	36.35	7	24,424	0.03%
2021/12/22	3	35.38	2	35.50	35.20	1	24,030	0.00%
2021/12/21	1	35.15	3	35.02	35.15	-2	24,146	-0.01%
2021/12/17	5	35.48	2	35.08	35.20	3	24,494	0.01%
2021/12/16	6	36.04	15	36.02	36.00	-9	25,278	-0.04%
2021/12/15	39	36.06	8	37.14	35.00	31	25,333	0.12%
2021/12/14	2	35.65	3	35.55	35.60	-1	24,657	0.00%
2021/12/13	6	35.78	1	35.55	35.50	5	24,521	0.02%
2021/12/10	4	35.18	9	35.51	36.00	-5	24,219	-0.02%
2021/12/09	1	34.00	6	33.97	34.00	-5	23,755	-0.02%
2021/12/08	5	33.88	1	33.90	33.80	4	23,674	0.02%
2021/12/07	1	33.50	0	0.00	33.55	1	23,573	0.00%
2021/12/06	5	33.69	12	33.89	33.80	-7	23,497	-0.03%
2021/12/03	0	0.00	1	33.20	33.15	-1	23,397	0.00%
2021/12/02	1	33.60	13	32.90	32.35	-12	23,306	-0.05%
2021/12/01	17	32.89	31	32.64	33.25	-14	23,147	-0.06%
2021/11/30	4	35.43	3	35.85	35.00	1	22,756	0.00%
2021/11/29	2	34.50	0	0.00	34.50	2	22,557	0.01%
2021/11/26	1	34.20	44	34.76	34.40	-43	22,383	-0.19%
2021/11/25	2	34.80	5	34.89	34.40	-3	22,180	-0.01%
2021/11/24	6	34.96	3	34.83	34.75	3	22,068	0.01%
2021/11/23	0	0.00	29	35.49	35.20	-29	21,840	-0.13%
2021/11/22	21	35.66	1	35.40	35.40	20	21,725	0.09%
2021/11/19	7	35.76	7	36.17	35.90	0	21,562	0.00%
2021/11/18	22	36.35	19.2	36.20	36.00	2.8	21,120	0.01%
2021/11/17	61.5	38.38	4	38.29	37.30	57.5	20,685	0.28%
2021/11/16	9.5	36.66	51	36.67	37.25	-41.5	19,849	-0.21%
2021/11/15	40	37.08	48.4	37.72	37.25	-8.4	19,423	-0.04%
2021/11/12	6.4	35.96	5	35.63	35.85	1.4	18,705	0.01%
2021/11/11	34	37.22	24	37.13	36.25	10	18,338	0.05%
2021/11/10	7.6	37.12	35	37.33	37.10	-27.5	17,216	-0.16%
2021/11/09	58	35.33	22	34.89	34.90	36	15,946	0.23%
2021/11/08	4	34.33	6	34.48	34.70	-2	15,597	-0.01%
2021/11/05	22.5	33.71	42	33.47	34.25	-19.5	15,295	-0.13%
2021/11/04	12	34.82	14	34.39	34.40	-2	14,950	-0.01%
2021/11/03	15	33.55	12	33.20	33.30	3	14,421	0.02%
2021/11/02	6	33.36	5	34.86	33.10	1	14,291	0.01%
2021/11/01	25	35.69	32	35.86	36.30	-7	13,606	-0.05%
2021/10/29	24.5	33.84	28	34.16	34.60	-3.5	12,750	-0.03%
2021/10/28	40.5	32.62	34	31.98	32.20	6.5	11,254	0.06%
2021/10/27	27	30.65	60	31.48	31.95	-33	9,770	-0.34%
2021/10/26	23	29.42	45.2	29.54	29.05	-22.2	8,702	-0.26%
2021/10/25	0	0.00	2	28.48	28.45	-2	7,660	-0.03%
2021/10/22	3	27.85	3	27.80	27.95	0	7,743	0.00%
2021/10/21	43	28.27	3	28.35	28.00	40	8,139	0.49%
2021/10/20	2	27.40	0	0.00	27.55	2	7,934	0.03%
2021/10/19	0	0.00	1	27.35	27.35	-1	7,935	-0.01%
2021/10/15	2	26.78	5	26.75	26.80	-3	7,937	-0.04%
2021/10/13	11	26.64	2	27.25	26.60	9	7,905	0.11%
2021/10/12	4	27.41	20	27.55	27.25	-16	7,841	-0.20%
2021/10/08	1	28.25	0	0.00	28.05	1	7,779	0.01%
2021/10/07	5	28.50	22	27.90	28.55	-17	7,768	-0.22%
2021/10/06	12	28.18	3	28.15	27.50	9	7,741	0.12%
2021/10/05	5	28.25	4	28.15	28.30	1	7,721	0.01%
2021/10/04	1	28.35	7	28.86	28.80	-6	7,622	-0.08%
2021/10/01	6	28.43	8	28.72	28.50	-2	7,383	-0.03%
2021/09/30	6	28.65	2	28.48	28.45	4	7,122	0.06%
2021/09/29	15	28.30	5	28.51	28.25	10	7,123	0.14%
2021/09/28	16.2	28.51	1	28.55	28.75	15.2	7,226	0.21%
2021/09/27	11	28.45	4	28.51	28.10	7	7,833	0.09%
2021/09/24	9	29.09	2	29.28	28.90	7	8,042	0.09%
2021/09/23	25	29.02	15	29.43	29.35	10	7,733	0.13%
2021/09/22	0	0.00	24	28.71	29.40	-24	6,798	-0.35%
2021/09/17	0	0.00	11	27.77	27.90	-11	6,444	-0.17%
2021/09/16	11	27.81	1	27.25	27.25	10	6,417	0.16%
2021/09/15	1	27.40	0	0.00	27.35	1	6,317	0.02%
2021/09/14	0	0.00	1	27.00	26.95	-1	6,255	-0.02%
2021/09/13	2	26.75	0	0.00	26.80	2	6,254	0.03%
2021/09/09	0	0.00	1	26.40	26.50	-1	6,291	-0.02%
2021/09/08	2	26.55	0	0.00	26.30	2	6,296	0.03%
2021/09/07	0	0.00	1	27.00	26.95	-1	6,297	-0.02%
2021/09/06	3	27.48	0	0.00	26.80	3	6,296	0.05%
2021/09/03	0	0.00	2	27.25	27.25	-2	6,211	-0.03%
2021/09/02	2	26.80	1	26.85	26.55	1	6,134	0.02%
2021/09/01	1	27.25	0	0.00	27.25	1	6,095	0.02%
2021/08/30	2	26.90	2	27.00	26.80	0	6,089	0.00%
2021/08/27	1	26.85	1	26.95	26.60	0	6,056	0.00%
2021/08/25	0	0.00	6	26.25	26.70	-6	5,983	-0.10%
2021/08/24	1	25.90	0	0.00	25.90	1	5,981	0.02%
2021/08/20	1	25.45	0	0.00	25.50	1	6,031	0.02%
2021/08/19	1	25.90	4	25.65	25.30	-3	6,012	-0.05%
2021/08/17	17	26.33	0	0.00	26.00	17	6,029	0.28%
2021/08/16	0	0.00	1	26.10	26.45	-1	6,022	-0.02%
2021/08/13	0	0.00	12	27.30	27.00	-12	5,997	-0.20%
2021/08/12	21	27.95	13	27.83	27.30	8	5,980	0.13%
2021/08/11	6	27.88	4	28.00	27.90	2	5,844	0.03%
2021/08/10	1	27.20	0	0.00	27.25	1	5,705	0.02%
2021/08/09	1	27.80	8	28.03	27.80	-7	5,752	-0.12%
2021/08/06	16	28.40	12	28.09	28.45	4	5,749	0.07%
2021/08/05	5	27.87	20	28.05	27.50	-15	5,460	-0.27%
2021/08/04	2	27.40	26	27.52	28.05	-24	5,397	-0.44%
2021/07/30	1	27.10	0	0.00	26.95	1	5,531	0.02%
2021/07/29	21	27.29	0	0.00	27.05	21	5,629	0.37%
2021/07/28	46	27.06	40	27.40	27.50	6	5,589	0.11%
2021/07/27	7	27.99	37	28.13	28.30	-30	5,543	-0.54%
2021/07/21	1	26.00	7	25.95	25.90	-6	5,396	-0.11%
2021/07/20	0	0.00	3	26.45	26.45	-3	5,393	-0.06%
2021/07/19	13	27.07	0	0.00	26.95	13	5,420	0.24%
2021/07/16	2	26.95	5	26.93	26.85	-3	5,517	-0.05%
2021/07/14	2	26.68	13	26.51	26.50	-11	5,657	-0.19%
2021/07/13	0	0.00	1	27.90	27.15	-1	5,649	-0.02%
2021/07/12	6	27.68	17	27.01	27.55	-11	5,613	-0.20%
2021/07/08	3	27.20	0	0.00	27.25	3	5,633	0.05%
2021/07/07	32	27.48	0	0.00	27.35	32	5,739	0.56%
2021/07/06	3	27.90	5	28.58	27.90	-2	5,753	-0.03%
2021/07/05	4	29.21	2	29.05	28.85	2	5,841	0.03%
2021/07/02	23	28.65	7	28.21	28.90	16	5,701	0.28%
2021/07/01	22	26.95	5	27.69	27.50	17	5,185	0.33%
2021/06/29	7	25.86	5	26.16	25.85	2	5,802	0.03%
2021/06/28	2	26.23	0	0.00	26.25	2	5,815	0.03%
2021/06/25	11	27.66	0	0.00	27.70	11	5,871	0.19%
2021/06/24	0	0.00	2	27.30	27.15	-2	5,800	-0.03%
2021/06/21	0	0.00	10	26.60	26.55	-10	5,896	-0.17%
2021/06/11	0	0.00	5	26.85	26.85	-5	6,058	-0.08%
2021/06/10	0	0.00	1	26.60	26.80	-1	6,081	-0.02%
2021/06/07	2	25.95	0	0.00	26.50	2	6,237	0.03%
2021/06/01	0	0.00	1	26.65	26.65	-1	6,455	-0.02%
2021/05/31	1	26.50	0	0.00	26.40	1	6,475	0.02%
2021/05/28	0	0.00	1	26.10	26.35	-1	6,488	-0.02%
2021/05/24	0	0.00	7	25.71	25.75	-7	6,556	-0.11%
2021/05/20	0	0.00	1	25.50	25.15	-1	6,854	-0.01%
2021/05/17	0	0.00	3	22.77	23.00	-3	6,981	-0.04%
2021/05/14	4	25.13	0	0.00	24.80	4	6,950	0.06%
2021/05/13	2	25.25	10	24.65	25.05	-8	7,022	-0.11%
2021/05/12	19	25.17	2	25.33	25.45	17	6,988	0.24%
2021/05/11	2	27.03	8.2	26.99	26.55	-6.2	6,855	-0.09%
2021/05/10	2.2	28.22	0	0.00	28.25	2.2	6,814	0.03%
2021/05/07	2	28.90	6	28.90	28.95	-4	6,742	-0.06%
2021/05/06	1	29.10	11	28.77	29.05	-10	6,726	-0.15%
2021/05/05	3	27.50	1	26.85	27.20	2	6,620	0.03%
2021/05/04	1	27.00	42	26.96	27.20	-41	6,710	-0.61%
2021/05/03	9	28.91	3	28.73	28.50	6	6,635	0.09%
2021/04/29	5	29.92	1.2	29.51	29.45	3.8	6,620	0.06%
2021/04/28	2	29.93	7	29.79	29.90	-5	6,596	-0.08%
2021/04/27	1	29.10	0	0.00	29.10	1	6,536	0.02%
2021/04/26	3	29.05	0	0.00	29.05	3	6,546	0.05%
2021/04/23	0	0.00	10	29.05	29.05	-10	6,574	-0.15%
2021/04/22	3	29.37	2	29.70	29.05	1	6,618	0.02%
2021/04/21	0	0.00	5	30.24	29.95	-5	6,558	-0.08%
2021/04/19	0	0.00	21	29.50	29.45	-21	6,594	-0.32%
2021/04/16	4	29.25	12	29.20	29.25	-8	6,646	-0.12%
2021/04/15	10	29.15	0	0.00	29.05	10	6,984	0.14%
2021/04/14	6	28.78	17	28.85	28.95	-11	7,744	-0.14%
2021/04/13	3	29.77	2	29.25	29.25	1	7,860	0.01%
2021/04/12	0	0.00	1	30.15	30.15	-1	7,837	-0.01%
2021/04/09	24	30.40	13	30.18	30.10	11	7,846	0.14%
2021/04/08	14	30.90	1	31.05	30.95	13	7,669	0.17%
2021/04/07	0	0.00	5	31.10	31.30	-5	7,565	-0.07%
2021/04/06	6.2	30.87	20	31.13	31.35	-13.8	7,343	-0.19%
2021/04/01	5	29.79	36	29.52	29.90	-31	6,835	-0.45%
2021/03/31	13.7	28.97	0	0.00	28.95	13.7	6,472	0.21%
2021/03/30	0.3	29.15	18	29.14	29.15	-17.7	6,609	-0.27%
2021/03/29	8	28.64	6	28.65	28.65	2	6,537	0.03%
2021/03/26	7	28.65	6	28.75	28.75	1	6,590	0.02%
2021/03/25	12	28.70	17	28.93	28.70	-5	6,643	-0.08%
2021/03/24	1	28.60	1	28.50	28.60	0	6,640	0.00%
2021/03/23	12	28.75	4	28.80	28.75	8	6,679	0.12%
2021/03/22	2	29.18	14	29.00	29.20	-12	6,663	-0.18%
2021/03/19	5	28.75	16	28.84	28.90	-11	6,684	-0.16%
2021/03/18	12	28.70	9	28.70	28.70	3	6,677	0.04%
2021/03/17	2	28.60	17	28.60	28.65	-15	6,757	-0.22%
2021/03/16	0	0.00	11	28.40	28.40	-11	6,885	-0.16%
2021/03/15	20	28.41	9	28.35	28.35	11	6,999	0.16%
2021/03/12	7	28.59	6	28.59	28.55	1	7,075	0.01%
2021/03/11	12	28.49	12	28.70	28.70	0	7,383	0.00%
2021/03/10	6	28.56	5	28.75	28.55	1	7,414	0.01%
2021/03/09	13	28.54	0	0.00	28.60	13	7,626	0.17%
2021/03/08	3	29.07	1	29.55	28.95	2	7,746	0.03%
2021/03/05	2	29.30	19	29.01	29.30	-17	7,831	-0.22%
2021/03/04	3	28.50	0	0.00	28.75	3	7,950	0.04%
2021/03/03	12	28.55	5	28.75	28.75	7	8,118	0.09%
2021/03/02	7	29.06	4	28.90	28.90	3	8,466	0.04%
2021/02/26	10	29.00	8	29.02	29.30	2	9,090	0.02%
2021/02/25	18	29.37	8	29.75	29.40	10	9,524	0.10%
2021/02/24	10	29.56	24	29.52	29.30	-14	9,629	-0.15%
2021/02/23	17	29.70	9	29.72	29.70	8	9,582	0.08%
2021/02/22	10	29.99	12	30.15	30.10	-2	9,545	-0.02%
2021/02/19	1	29.05	4	29.40	29.75	-3	9,340	-0.03%
2021/02/18	4	29.05	5	29.23	29.15	-1	9,323	-0.01%
2021/02/17	12	28.57	45	28.99	28.95	-33	9,339	-0.35%
2021/02/05	21	28.83	11	28.75	28.85	10	9,308	0.11%
2021/02/04	35	29.12	20	28.97	29.10	15	9,358	0.16%
2021/02/03	6	28.50	14	28.64	28.50	-8	9,326	-0.09%
2021/02/02	0	0.00	1	28.30	28.20	-1	9,438	-0.01%
2021/02/01	13	27.67	8	27.90	27.90	5	9,682	0.05%
2021/01/29	8	28.44	15	28.50	28.20	-7	9,673	-0.07%
2021/01/28	6	28.54	5	28.88	28.80	1	9,829	0.01%
2021/01/27	12	29.15	2	28.85	29.15	10	9,855	0.10%
2021/01/26	21	28.98	25	28.96	28.85	-4	9,887	-0.04%
2021/01/25	8	28.25	8	28.40	28.40	0	9,849	0.00%
2021/01/22	1	28.10	3	28.43	28.60	-2	9,901	-0.02%
2021/01/21	8	28.02	2	28.60	27.95	6	9,941	0.06%
2021/01/20	21	28.64	0	0.00	28.20	21	10,007	0.21%
2021/01/19	0	0.00	5	29.43	29.20	-5	9,997	-0.05%
2021/01/18	0	0.00	2	29.15	29.15	-2	10,064	-0.02%
2021/01/15	9	28.94	84	28.78	28.80	-75	10,122	-0.74%
2021/01/12	7	29.11	0	0.00	29.00	7	10,221	0.07%
2021/01/11	2	29.60	3	29.65	29.65	-1	10,156	-0.01%
2021/01/08	31	30.13	6	29.68	30.20	25	10,271	0.24%
2021/01/07	113	30.96	28	30.54	31.25	85	10,264	0.83%	大買/
2021/01/06	1	29.30	19	29.44	29.45	-18	10,401	-0.17%
2021/01/05	50	29.55	6	29.53	29.50	44	10,848	0.41%
2021/01/04	4	29.30	2	29.43	29.30	2	10,806	0.02%
2020/12/31	0	0.00	15	29.02	28.95	-15	10,719	-0.14%
2020/12/30	4	29.10	0	0.00	29.00	4	10,720	0.04%
2020/12/29	5	29.00	6	29.06	28.85	-1	10,861	-0.01%
2020/12/28	5	28.65	3	28.92	29.05	2	10,807	0.02%
2020/12/25	16	28.96	1	28.80	28.85	15	10,741	0.14%
2020/12/24	5	28.84	8	29.06	29.05	-3	10,699	-0.03%
2020/12/23	17	28.56	2	28.50	28.45	15	10,545	0.14%
2020/12/22	9	28.15	3	28.48	27.80	6	10,587	0.06%
2020/12/18	3	27.98	1	27.80	28.00	2	10,552	0.02%
2020/12/17	2	28.30	1	28.75	28.30	1	10,550	0.01%
2020/12/16	0	0.00	3	28.33	28.50	-3	10,647	-0.03%
2020/12/15	10	28.14	18	28.10	28.05	-8	10,752	-0.07%
2020/12/14	0	0.00	6	28.73	28.75	-6	10,775	-0.06%
2020/12/11	2	28.35	0	0.00	28.55	2	10,797	0.02%
2020/12/10	10	28.88	8	28.89	28.95	2	10,799	0.02%
2020/12/09	16	29.34	20	29.59	29.45	-4	10,678	-0.04%
2020/12/08	5	29.73	5	29.75	29.65	0	10,686	0.00%
2020/12/07	14	30.33	3	30.10	30.10	11	10,646	0.10%
2020/12/04	3	29.55	3	29.50	29.55	0	10,389	0.00%
2020/12/03	4	29.53	5	29.75	29.65	-1	10,475	-0.01%
2020/12/02	3	29.85	0	0.00	29.35	3	10,456	0.03%
2020/12/01	1	29.60	2	29.23	29.25	-1	10,437	-0.01%
2020/11/30	27	29.39	2	29.40	29.55	25	10,438	0.24%
2020/11/27	0	0.00	2	29.00	28.90	-2	10,370	-0.02%
2020/11/26	8	29.04	11	29.05	28.60	-3	10,410	-0.03%
2020/11/25	11	28.96	5	29.05	28.70	6	10,293	0.06%
2020/11/24	10	27.47	24	27.76	28.00	-14	9,916	-0.14%
2020/11/23	10	26.70	0	0.00	27.05	10	10,531	0.09%
2020/11/20	0	0.00	13	26.55	26.50	-13	10,995	-0.12%
2020/11/19	5	26.35	5	26.39	26.35	0	11,881	0.00%
2020/11/18	1	26.40	0	0.00	26.40	1	12,277	0.01%
2020/11/17	0	0.00	35	26.55	26.30	-35	12,330	-0.28%
2020/11/16	7	26.60	7	26.50	26.50	0	12,539	0.00%
2020/11/12	13	26.60	0	0.00	26.70	13	12,992	0.10%
2020/11/11	0	0.00	13	26.95	27.00	-13	13,063	-0.10%
2020/11/10	13	26.60	0	0.00	26.60	13	13,212	0.10%
2020/11/09	0	0.00	15.7	27.44	27.25	-15.7	13,237	-0.12%
2020/11/05	0	0.00	2	27.20	27.05	-2	13,502	-0.01%
2020/11/03	1	26.95	1	26.90	26.65	0	14,123	0.00%
2020/11/02	0	0.00	13	26.25	26.25	-13	14,129	-0.09%
2020/10/30	4	26.49	11	26.19	26.10	-7	14,159	-0.05%
2020/10/29	10	26.12	11	26.53	26.60	-1	14,257	-0.01%
2020/10/28	15	26.83	17	27.04	26.80	-2	14,356	-0.01%
2020/10/27	15	26.66	7	26.72	26.65	8	14,261	0.06%
2020/10/26	2	26.95	0	0.00	27.00	2	14,253	0.01%
2020/10/23	3	27.02	4	27.06	26.80	-1	14,219	-0.01%
2020/10/22	8	26.90	14	27.03	26.65	-6	14,153	-0.04%
2020/10/21	18	26.64	2	26.83	26.60	16	14,090	0.11%
2020/10/19	2	26.75	1	26.80	26.40	1	14,127	0.01%
2020/10/16	14	26.89	1	26.35	26.30	13	14,211	0.09%
2020/10/15	1	27.70	3	27.10	26.70	-2	14,127	-0.01%
2020/10/14	44	27.66	79	27.80	27.35	-35	13,843	-0.25%
2020/10/13	10	26.14	37	26.16	26.85	-27	13,162	-0.21%
2020/10/07	7	24.95	7	25.15	25.15	0	13,411	0.00%
2020/10/06	14	25.20	6	25.07	25.20	8	13,424	0.06%
2020/10/05	2	24.15	0	0.00	24.00	2	13,370	0.01%
2020/09/28	0	0.00	15	23.88	24.00	-15	13,556	-0.11%
2020/09/25	3	23.55	3	23.30	23.30	0	13,669	0.00%
2020/09/22	15	24.87	1	25.05	24.90	14	13,792	0.10%
2020/09/21	0	0.00	12	25.74	25.55	-12	13,707	-0.09%
2020/09/18	2	25.73	4	25.85	25.85	-2	13,614	-0.01%
2020/09/17	20	25.55	4	25.45	25.40	16	13,518	0.12%
2020/09/16	1	25.25	0	0.00	25.15	1	13,427	0.01%
2020/09/15	4	25.16	3	25.20	25.35	1	13,387	0.01%
2020/09/14	0	0.00	26	24.62	24.70	-26	13,326	-0.20%
2020/09/11	15	24.73	8	24.30	24.30	7	13,291	0.05%
2020/09/10	25	25.27	15	25.21	25.05	10	13,146	0.08%
2020/09/09	15	25.20	11	25.29	25.30	4	13,065	0.03%
2020/09/08	16	25.65	0	0.00	25.65	16	12,970	0.12%
2020/09/07	2	25.95	11	25.90	25.60	-9	12,800	-0.07%
2020/09/04	0	0.00	16	24.87	25.40	-16	12,613	-0.13%
2020/09/03	11	25.34	12	25.62	25.30	-1	12,470	-0.01%
2020/09/02	52	25.56	51	25.65	25.50	1	12,328	0.01%
2020/09/01	16	25.64	16	25.26	25.25	0	12,153	0.00%
2020/08/31	27	26.02	20	25.90	25.85	7	11,924	0.06%
2020/08/28	20	26.20	20	26.43	26.20	0	11,663	0.00%
2020/08/27	30	26.23	30	26.46	26.30	0	11,390	0.00%
2020/08/26	22	25.80	6	25.65	25.65	16	10,297	0.16%
2020/08/25	33	25.73	18	25.50	26.40	15	9,697	0.15%
2020/08/24	26	24.41	32	24.56	24.95	-6	8,780	-0.07%
2020/08/21	13	23.81	11	24.13	24.00	2	8,376	0.02%
2020/08/20	57	24.09	6	24.05	23.40	51	8,269	0.62%
2020/08/19	21	25.45	13	25.49	25.45	8	7,991	0.10%
2020/08/17	0	0.00	2	24.65	24.70	-2	7,421	-0.03%
2020/08/14	9	24.86	17	24.35	24.85	-8	7,251	-0.11%
2020/08/13	17	24.45	14	24.30	24.00	3	7,003	0.04%
2020/08/12	6	24.63	27	24.63	24.55	-21	6,865	-0.31%
2020/08/11	31	24.70	2	25.08	24.80	29	6,718	0.43%
2020/08/10	6	24.78	2	23.80	25.30	4	6,250	0.06%
2020/08/07	0	0.00	11	23.51	23.50	-11	5,512	-0.20%
2020/08/06	11	23.07	1	23.25	23.10	10	5,373	0.19%
2020/08/05	2	23.30	0	0.00	23.30	2	5,299	0.04%
2020/08/04	3	23.55	12	23.58	23.30	-9	5,214	-0.17%
2020/08/03	0	0.00	10	22.65	23.20	-10	5,131	-0.19%
2020/07/31	10	22.45	10	22.75	22.50	0	4,952	0.00%
2020/07/30	10	22.25	0	0.00	22.70	10	4,934	0.20%
2020/07/29	0	0.00	18	21.95	22.75	-18	4,872	-0.37%
2020/07/28	18	22.15	18	22.02	21.60	0	4,798	0.00%
2020/07/27	18	22.33	34	21.94	21.90	-16	4,777	-0.33%
2020/07/24	18	22.90	18	23.10	22.35	0	4,727	0.00%
2020/07/23	18	23.03	21	23.22	22.95	-3	4,609	-0.07%
2020/07/22	31	23.23	19	22.56	23.25	12	4,529	0.26%
2020/07/21	18	22.80	18	22.68	22.40	0	4,421	0.00%
2020/07/20	18	22.55	18	22.65	22.65	0	4,303	0.00%
2020/07/17	19	23.23	18.1	23.15	23.15	1	4,216	0.02%
2020/07/16	21.1	23.24	21	23.12	23.60	0.1	3,989	0.00%
2020/07/15	28	22.25	24	22.45	22.70	4	3,602	0.11%
2020/07/14	22	21.08	38	21.39	22.30	-16	3,287	-0.49%
2020/07/13	18	21.14	18	21.34	21.10	0	3,001	0.00%
2020/07/10	18	20.45	30	20.73	21.10	-12	2,971	-0.40%
2020/07/08	23	20.83	22	21.02	20.70	1	2,907	0.03%
2020/07/07	18	20.48	18	20.65	20.65	0	2,813	0.00%
2020/07/06	18	20.60	18	20.79	20.55	0	2,786	0.00%
2020/07/03	13	20.43	16	20.48	20.50	-3	2,673	-0.11%
2020/07/02	20	20.57	0	0.00	20.55	20	2,662	0.75%
2020/07/01	2	19.80	22	20.00	21.00	-20	2,564	-0.78%
2020/06/30	2	19.63	0	0.00	19.65	2	2,359	0.08%
2020/06/29	26	19.60	0	0.00	19.55	26	2,360	1.10%
2020/06/24	1	20.90	19	20.94	20.95	-18	2,304	-0.78%
2020/06/19	20	20.72	0	0.00	20.70	20	2,391	0.84%
2020/06/16	0	0.00	18	20.52	20.55	-18	2,414	-0.75%
2020/06/15	10	20.25	10	20.30	20.30	0	2,501	0.00%
2020/06/12	15	20.07	10	20.25	20.30	5	2,519	0.20%
2020/06/09	18	20.90	0	0.00	20.90	18	2,625	0.69%
2020/06/03	0	0.00	0	20.80	20.80	0	2,785	0.00%
2020/06/01	0	0.00	18	20.60	20.65	-18	2,800	-0.64%
2020/05/27	0	0.00	1	20.40	20.40	-1	2,837	-0.04%
2020/05/26	8	20.55	0	0.00	20.40	8	2,887	0.28%
2020/05/25	8	20.15	10	20.39	20.40	-2	2,902	-0.07%
2020/05/22	10	20.25	14	20.41	20.25	-4	2,932	-0.14%
2020/05/21	0	0.00	1	20.60	20.65	-1	2,951	-0.03%
2020/05/20	4	20.58	10	20.60	20.50	-6	2,976	-0.20%
2020/05/19	11	19.90	20	20.20	20.55	-9	3,059	-0.29%
2020/05/18	10	19.75	43	19.73	19.70	-33	3,072	-1.07%
2020/05/15	4	20.11	1	19.95	19.95	3	3,112	0.10%
2020/05/14	12	20.45	11	20.00	20.00	1	3,180	0.03%
2020/05/13	9	20.55	2	20.50	20.55	7	3,186	0.22%
2020/05/12	1	20.40	0	0.00	20.50	1	3,246	0.03%
2020/05/11	10	20.40	5	20.40	20.40	5	3,273	0.15%
2020/05/08	17	20.67	10	20.40	20.40	7	3,271	0.21%
2020/05/06	10	20.50	0	0.00	20.50	10	3,212	0.31%
2020/05/05	0	0.00	1	20.55	20.50	-1	3,310	-0.03%
2020/05/04	4	20.50	15	20.55	20.50	-11	3,346	-0.33%
2020/04/29	15	20.50	9	20.50	20.50	6	3,390	0.18%
2020/04/28	5	20.25	5	20.30	20.30	0	3,444	0.00%
2020/04/27	0	0.00	6	20.20	20.20	-6	3,585	-0.17%
2020/04/24	17	20.11	20	20.13	20.10	-3	3,622	-0.08%
2020/04/23	6	19.55	0	0.00	19.75	6	3,599	0.17%
2020/04/22	5	18.95	5	19.30	19.30	0	3,682	0.00%
2020/04/21	5	19.35	5	19.80	19.20	0	3,741	0.00%
2020/04/20	5	19.90	0	0.00	19.80	5	3,824	0.13%
2020/04/17	7	20.18	8	20.31	19.90	-1	3,946	-0.03%
2020/04/16	2	19.80	2	20.00	20.00	0	3,918	0.00%
2020/04/15	4	20.10	4	20.35	20.10	0	3,922	0.00%
2020/04/14	0.1	20.00	1	19.80	20.00	-1	3,916	-0.02%
2020/04/13	25	19.60	16	19.62	19.80	9	3,913	0.23%
2020/04/10	2	19.25	0	0.00	19.20	2	3,842	0.05%
2020/04/07	6	18.55	9	18.60	18.65	-3	3,880	-0.08%
2020/04/06	0	0.00	1	18.20	18.30	-1	3,965	-0.03%
2020/03/31	4	18.15	6	18.02	17.95	-2	3,977	-0.05%
2020/03/30	5	17.97	5	17.95	18.05	0	4,001	0.00%
2020/03/27	14	18.39	8	18.20	18.20	6	4,021	0.15%
2020/03/26	6	17.42	5	17.70	17.70	1	3,905	0.03%
2020/03/24	2	16.95	0	0.00	16.90	2	3,869	0.05%
2020/03/23	6	15.90	0	0.00	16.10	6	3,876	0.15%
2020/03/20	5	16.80	0	0.00	16.85	5	3,879	0.13%
2020/03/19	3	15.42	0	0.00	15.35	3	3,869	0.08%
2020/03/18	2	17.55	0	0.00	17.00	2	3,824	0.05%
2020/03/17	1	17.35	1	17.50	17.40	0	3,870	0.00%
2020/03/16	5	18.90	0	0.00	18.25	5	3,862	0.13%
2020/03/13	2	18.38	0	0.00	18.80	2	3,864	0.05%
2020/03/11	1	22.00	0	0.00	21.30	1	3,829	0.03%
2020/03/09	3	22.20	1	22.65	22.05	2	3,775	0.05%
2020/03/06	1	23.05	0	0.00	22.95	1	3,723	0.03%
2020/03/05	2	23.25	0	0.00	23.30	2	3,712	0.05%
2020/03/04	0	0.00	7	23.14	23.10	-7	3,770	-0.19%
2020/02/25	0	0.00	4	23.80	24.05	-4	4,137	-0.10%
2020/02/21	1	24.45	1	24.45	24.35	0	4,146	0.00%
2020/02/19	14	24.41	2	24.35	24.35	12	4,138	0.29%
2020/02/18	0	0.00	11	23.96	24.10	-11	4,320	-0.25%
2020/02/14	20	23.60	0	0.00	23.55	20	4,521	0.44%
2020/02/13	0	0.00	2	23.35	23.35	-2	4,508	-0.04%
2020/02/12	10	23.25	0	0.00	23.25	10	4,518	0.22%
2020/02/11	2	23.10	2	23.00	23.10	0	4,486	0.00%
2020/02/06	5	23.35	0	0.00	23.35	5	4,491	0.11%
2020/02/05	5	22.55	0	0.00	22.50	5	4,420	0.11%
2020/02/03	0	0.00	5	21.70	22.50	-5	4,378	-0.11%
2020/01/30	20	23.70	90	23.35	22.85	-70	4,275	-1.64%
2020/01/20	0	0.00	1	25.35	25.35	-1	4,161	-0.02%
2020/01/17	0	0.00	30	25.20	25.10	-30	4,193	-0.72%
2020/01/16	0	0.00	1	25.35	25.25	-1	4,164	-0.02%
2020/01/15	6	25.15	27	25.01	25.15	-21	4,079	-0.51%
2020/01/14	1	24.95	6	24.96	25.00	-5	4,057	-0.12%
2020/01/13	2	24.80	0	0.00	24.85	2	3,956	0.05%
2020/01/09	1	23.95	0	0.00	23.95	1	3,825	0.03%
2020/01/06	1	24.00	0	0.00	23.95	1	3,775	0.03%
2019/12/30	4	24.50	5	24.50	24.50	-1	3,801	-0.03%
2019/12/27	0	0.00	10	24.20	24.20	-10	3,679	-0.27%
2019/12/25	0	0.00	5	24.13	24.05	-5	3,655	-0.14%
2019/12/24	5	23.89	4	24.11	23.95	1	3,652	0.03%
2019/12/20	6	23.90	0	0.00	23.80	6	3,629	0.17%
2019/12/19	0	0.00	1	23.70	23.85	-1	3,637	-0.03%
2019/12/18	0	0.00	2	24.00	23.75	-2	3,654	-0.05%
2019/12/13	5	23.70	0	0.00	23.60	5	3,609	0.14%
2019/12/12	0	0.00	2	24.10	23.95	-2	3,564	-0.06%
2019/12/11	0	0.00	1	24.15	24.20	-1	3,511	-0.03%
2019/12/09	2	23.90	0	0.00	23.90	2	3,438	0.06%
2019/12/06	0	0.00	1	23.60	23.70	-1	3,371	-0.03%
2019/12/04	0	0.00	3	23.55	23.55	-3	3,393	-0.09%
2019/12/02	2	23.70	0	0.00	23.50	2	3,554	0.06%
2019/11/28	25	23.96	10	24.10	23.90	15	3,500	0.43%
2019/11/27	12	24.28	0	0.00	24.35	12	3,552	0.34%
2019/11/25	0	0.00	1	23.70	23.70	-1	3,296	-0.03%
2019/11/22	0	0.00	2	23.40	23.40	-2	3,240	-0.06%
2019/11/21	0	0.00	9	23.23	23.25	-9	3,227	-0.28%
2019/11/15	0	0.00	7	23.31	23.25	-7	3,352	-0.21%
2019/11/14	7	22.64	15.5	22.85	22.95	-8.5	3,139	-0.27%
2019/11/12	0	0.00	0.5	21.85	21.85	-0.5	2,892	-0.02%
2019/11/11	3	21.67	0	0.00	21.60	3	2,949	0.10%
2019/11/04	0	0.00	1	22.60	22.65	-1	3,244	-0.03%
2019/10/28	10	22.70	0	0.00	22.65	10	3,593	0.28%
2019/10/24	1	22.40	0	0.00	22.35	1	3,504	0.03%
2019/10/18	0	0.00	4	21.95	22.20	-4	3,477	-0.12%
2019/10/09	1	22.10	1	22.05	22.00	0	3,465	0.00%
2019/10/04	0	0.00	2	21.45	21.45	-2	3,337	-0.06%
2019/09/24	3	22.30	4	22.50	22.20	-1	3,441	-0.03%
2019/09/23	0	0.00	16	22.50	22.50	-16	3,460	-0.46%
2019/09/20	0	0.00	1	22.45	22.35	-1	3,437	-0.03%
2019/09/19	0	0.00	1	22.30	22.30	-1	3,406	-0.03%
2019/09/17	0	0.00	2	22.00	21.90	-2	3,404	-0.06%
2019/09/16	1	21.95	0	0.00	21.95	1	3,446	0.03%
2019/09/06	1	22.65	11	22.70	22.65	-10	3,516	-0.28%
2019/09/05	1	22.90	0	0.00	22.95	1	3,455	0.03%
2019/09/03	0	0.00	3	22.45	22.35	-3	3,285	-0.09%
2019/09/02	0	0.00	22	22.31	22.45	-22	3,267	-0.67%
2019/08/30	2	22.18	0	0.00	22.15	2	3,245	0.06%
2019/08/29	2	21.95	0	0.00	21.85	2	3,124	0.06%
2019/08/26	3	21.58	0	0.00	21.55	3	3,101	0.10%
2019/08/23	2	22.10	0	0.00	22.05	2	3,080	0.06%
2019/08/22	20	23.30	9	23.32	23.40	11	2,951	0.37%
2019/08/20	19	23.29	11	23.25	23.05	8	2,801	0.29%
2019/08/16	3	22.83	5	23.05	22.85	-2	2,745	-0.07%
2019/08/15	8	22.75	0	0.00	22.80	8	2,707	0.30%
2019/08/14	0	0.00	13	23.25	23.10	-13	2,666	-0.49%
2019/08/13	20	23.51	20	23.45	23.30	0	2,616	0.00%
2019/08/12	1	23.60	3	23.02	23.55	-2	2,551	-0.08%
2019/08/08	5	22.84	8	22.83	22.75	-3	2,376	-0.13%
2019/08/06	2	21.20	2	21.45	21.90	0	2,291	0.00%
2019/08/05	5	21.85	0	0.00	21.85	5	2,270	0.22%
2019/08/02	10	21.97	2	22.20	21.90	8	2,278	0.35%
2019/08/01	8	22.65	0	0.00	22.50	8	2,292	0.35%
2019/07/30	1	22.50	40	22.75	22.50	-39	2,184	-1.79%
2019/07/26	0	0.00	4	21.65	21.75	-4	2,077	-0.19%
2019/07/18	0	0.00	1	21.15	21.05	-1	2,247	-0.04%
2019/07/17	10	21.40	0	0.00	21.35	10	2,297	0.44%
2019/07/16	20	21.35	0	0.00	21.35	20	2,440	0.82%
2019/07/12	1	21.25	0	0.00	21.45	1	2,581	0.04%
2019/07/11	0	0.00	1	21.20	21.15	-1	2,618	-0.04%
2019/07/09	11	21.20	0	0.00	21.15	11	2,893	0.38%
2019/07/05	1	20.70	6	20.75	20.60	-5	2,852	-0.18%
2019/07/04	0	0.00	11	20.75	20.70	-11	3,155	-0.35%
2019/07/02	1	20.45	0	0.00	20.50	1	3,347	0.03%
2019/06/28	11	20.45	0	0.00	20.40	11	3,382	0.33%
2019/06/27	5	20.44	0	0.00	20.60	5	3,407	0.15%
2019/06/20	0	0.00	4	21.70	21.10	-4	3,487	-0.11%
2019/06/05	0	0.00	4	19.50	19.40	-4	4,262	-0.09%
2019/05/31	6	19.67	0	0.00	19.70	6	4,548	0.13%
2019/05/17	3	19.60	17	19.35	19.30	-14	5,307	-0.26%
2019/05/14	1	20.15	0	0.00	20.20	1	5,430	0.02%
2019/05/10	17	20.65	0	0.00	20.60	17	5,498	0.31%
2019/05/09	2	21.20	20	21.68	20.85	-18	5,609	-0.32%
2019/05/08	0	0.00	1	21.80	21.85	-1	5,716	-0.02%
2019/05/06	1	22.60	3	22.38	22.00	-2	5,720	-0.03%
2019/05/03	5	22.80	2	22.80	22.80	3	5,639	0.05%
2019/05/02	1	23.00	0	0.00	22.90	1	5,555	0.02%
2019/04/26	0	0.00	1	22.35	22.25	-1	5,475	-0.02%
2019/04/23	2	22.95	0	0.00	22.60	2	5,495	0.04%
2019/04/19	2	22.40	3	22.53	22.45	-1	5,308	-0.02%
2019/04/18	0	0.00	2	22.50	22.00	-2	5,233	-0.04%
2019/04/17	0	0.00	1	22.40	22.60	-1	5,158	-0.02%
2019/04/16	8	22.53	4	22.56	22.45	4	5,118	0.08%
2019/04/15	1	22.50	2	22.30	22.50	-1	4,977	-0.02%
2019/04/11	2	22.00	0	0.00	21.65	2	4,799	0.04%
2019/04/10	15	22.15	4	22.15	22.10	11	4,723	0.23%
2019/04/09	3	21.35	6	21.80	21.80	-3	4,415	-0.07%
2019/04/02	0	0.00	2	20.95	20.70	-2	4,189	-0.05%
2019/04/01	2	20.80	0	0.00	20.55	2	4,156	0.05%
2019/03/22	10	21.25	9	21.47	21.20	1	4,000	0.02%
2019/03/21	13	21.83	2	21.73	21.70	11	3,969	0.28%
2019/03/20	1	20.80	4	21.49	21.50	-3	4,124	-0.07%
2019/03/19	0	0.00	3	21.30	21.20	-3	4,092	-0.07%
2019/03/18	2	21.05	0	0.00	21.15	2	4,062	0.05%
2019/03/15	0	0.00	3	21.22	21.15	-3	4,051	-0.07%
2019/03/14	1	21.25	1	21.25	21.25	0	4,055	0.00%
2019/03/12	23	21.40	12	21.31	21.30	11	4,033	0.27%
2019/03/11	12	21.55	9	21.24	21.15	3	4,010	0.07%
2019/03/08	0	0.00	20	21.88	22.60	-20	3,818	-0.52%
2019/03/07	0	0.00	4	22.10	22.05	-4	3,709	-0.11%
2019/03/06	2	22.30	0	0.00	22.30	2	3,621	0.06%
2019/03/05	4	22.45	3	22.12	22.10	1	3,530	0.03%
2019/03/04	8	22.23	6	22.40	23.00	2	3,385	0.06%
2019/02/27	1	21.25	0	0.00	21.50	1	2,983	0.03%
2019/02/26	0	0.00	5	21.04	21.00	-5	2,851	-0.18%
2019/02/22	6	21.07	0	0.00	21.00	6	2,895	0.21%
2019/02/21	1	20.80	8	20.95	21.10	-7	2,876	-0.24%
2019/02/19	1	20.85	0	0.00	20.95	1	2,785	0.04%
2019/02/18	1	20.95	0	0.00	20.75	1	2,743	0.04%
2019/02/15	0	0.00	40	20.93	20.90	-40	2,723	-1.47%
2019/02/14	1	20.75	8	20.70	20.80	-7	2,685	-0.26%
2019/02/13	5	20.93	33	20.79	20.75	-28	2,648	-1.06%
2019/01/30	42	20.14	38	20.21	20.10	4	2,412	0.17%
2019/01/29	20	19.83	60	19.93	20.00	-40	2,272	-1.76%
2019/01/28	0	0.00	1	19.50	19.75	-1	2,101	-0.05%
2019/01/18	0	0.00	1	19.35	19.40	-1	2,150	-0.05%
2019/01/17	0	0.00	2	19.63	19.40	-2	2,157	-0.09%
2019/01/16	45	19.89	16	19.99	19.95	29	2,122	1.37%
2019/01/14	40	19.30	0	0.00	19.10	40	1,964	2.04%
2019/01/10	0	0.00	5	19.20	19.30	-5	1,946	-0.26%
2019/01/09	0	0.00	1	19.35	19.30	-1	1,948	-0.05%
2019/01/04	10	18.55	0	0.00	18.60	10	1,924	0.52%
2019/01/02	0	0.00	2	18.90	18.90	-2	1,971	-0.10%
2018/12/25	1	18.95	0	0.00	18.95	1	2,007	0.05%
2018/12/22	4	19.18	0	0.00	19.15	4	2,015	0.20%
2018/12/21	0	0.00	1	19.15	19.20	-1	2,030	-0.05%
2018/12/20	0	0.00	6	19.06	19.00	-6	2,036	-0.29%
2018/12/17	12	20.48	0	0.00	20.10	12	2,122	0.57%
2018/12/14	6	20.33	1	20.30	20.40	5	2,118	0.24%
2018/12/13	48	20.96	19	20.82	20.70	29	2,079	1.39%
2018/12/12	0	0.00	2	19.85	20.15	-2	1,712	-0.12%
2018/12/07	3	19.40	5	19.50	19.45	-2	1,750	-0.11%
2018/12/06	0	0.00	1	18.85	18.80	-1	1,718	-0.06%
2018/12/05	6	19.23	1	19.10	19.40	5	1,700	0.29%
2018/12/04	7	19.71	16	19.69	19.60	-9	1,677	-0.54%
2018/12/03	15	19.00	0	0.00	19.50	15	1,569	0.96%
2018/11/29	1	18.70	0	0.00	18.40	1	1,507	0.07%
2018/11/22	0	0.00	1	18.50	18.40	-1	1,581	-0.06%
2018/11/21	3	18.67	5	18.70	18.65	-2	1,603	-0.12%
2018/11/19	0	0.00	4	18.20	18.25	-4	1,559	-0.26%
2018/11/16	5	18.20	20	18.10	18.10	-15	1,569	-0.96%
2018/11/14	0	0.00	16	18.23	18.25	-16	1,579	-1.01%
2018/11/09	3	18.53	0	0.00	18.40	3	1,599	0.19%
2018/11/08	6	18.60	0	0.00	18.60	6	1,608	0.37%
2018/11/06	5	18.45	0	0.00	18.40	5	1,634	0.31%
2018/11/02	35	18.99	0	0.00	18.70	35	1,744	2.01%
2018/10/30	4	17.35	0	0.00	17.40	4	1,662	0.24%
2018/10/26	1	17.25	0	0.00	17.20	1	1,671	0.06%
2018/10/25	1	17.50	0	0.00	17.30	1	1,673	0.06%
2018/10/23	1	18.15	0	0.00	18.15	1	1,656	0.06%
2018/10/17	1	18.35	0	0.00	18.35	1	1,690	0.06%
2018/10/11	0	0.00	7	17.70	17.95	-7	1,648	-0.42%
2018/10/09	0	0.00	5	19.65	19.65	-5	1,587	-0.31%
2018/10/04	0	0.00	1	20.20	20.20	-1	1,542	-0.06%
2018/09/27	0	0.00	5	20.60	20.50	-5	1,522	-0.33%
2018/09/25	4	20.75	1	20.80	20.80	3	1,503	0.20%
2018/09/21	6	20.80	8	20.79	20.70	-2	1,480	-0.14%
2018/09/18	0	0.00	1	20.50	20.35	-1	1,360	-0.07%
2018/09/17	0	0.00	1	20.55	20.55	-1	1,352	-0.07%
2018/09/03	0	0.00	5	20.12	20.00	-5	1,288	-0.39%
2018/08/31	0	0.00	1	20.00	20.25	-1	1,281	-0.08%
2018/08/30	0	0.00	1	19.90	19.90	-1	1,338	-0.07%
2018/08/29	0	0.00	9	20.59	20.60	-9	1,336	-0.67%
2018/08/28	0	0.00	40	20.52	20.60	-40	1,299	-3.08%
2018/08/24	1	20.40	0	0.00	20.40	1	1,248	0.08%
2018/08/22	0	0.00	5	20.35	20.35	-5	1,241	-0.40%
2018/08/21	0	0.00	1	20.25	20.30	-1	1,236	-0.08%
2018/08/20	2	20.25	0	0.00	20.05	2	1,226	0.16%
2018/08/17	30	19.95	0	0.00	19.95	30	1,258	2.38%
2018/08/14	1	19.35	0	0.00	19.60	1	1,218	0.08%
2018/08/10	1	19.75	0	0.00	19.80	1	1,184	0.08%
2018/08/09	12	20.04	1	19.80	19.80	11	1,169	0.94%
2018/08/08	0	0.00	1	20.10	20.20	-1	1,060	-0.09%
2018/08/01	14	19.55	0	0.00	19.50	14	1,059	1.32%
2018/07/24	0	0.00	4	18.90	19.25	-4	1,070	-0.37%
2018/07/18	1	18.50	1	18.65	18.60	0	1,096	0.00%
2018/07/13	0	0.00	1	18.55	18.50	-1	1,176	-0.09%
2018/07/12	0	0.00	1	18.05	18.20	-1	1,195	-0.08%
2018/07/10	0	0.00	1	18.10	18.10	-1	1,215	-0.08%
2018/07/09	4	18.00	2	18.10	18.00	2	1,220	0.16%
2018/07/05	1	18.70	0	0.00	18.55	1	1,193	0.08%
2018/07/04	0	0.00	41	18.85	18.85	-41	1,191	-3.44%
2018/07/03	1	19.05	1	19.25	18.90	0	1,196	0.00%
2018/07/02	1	19.45	1	19.35	19.15	0	1,190	0.00%
2018/06/25	1	19.05	0	0.00	19.00	1	1,155	0.09%
2018/06/21	1	19.05	0	0.00	19.10	1	1,159	0.09%
2018/06/20	0	0.00	6	19.05	19.05	-6	1,173	-0.51%
2018/06/12	3	19.75	0	0.00	19.80	3	1,141	0.26%
2018/06/11	1	19.50	0	0.00	19.50	1	1,088	0.09%
2018/06/08	10	19.40	0	0.00	19.45	10	1,085	0.92%
2018/06/07	3	19.27	1	19.70	19.40	2	1,126	0.18%
2018/06/05	0	0.00	2	19.30	19.30	-2	1,046	-0.19%
2018/05/22	1	18.90	0	0.00	18.75	1	1,093	0.09%
2018/05/15	0	0.00	2	18.50	18.55	-2	1,178	-0.17%
2018/05/04	6	18.55	0	0.00	18.50	6	1,300	0.46%
2018/04/25	0	0.00	1	19.20	19.15	-1	1,676	-0.06%
2018/04/24	1	19.40	1	19.55	19.25	0	1,738	0.00%
2018/04/19	1	20.30	0	0.00	20.35	1	2,097	0.05%
2018/04/17	2	20.15	0	0.00	20.15	2	2,028	0.10%
2018/04/16	0	0.00	1	20.55	20.55	-1	2,022	-0.05%
2018/04/10	2	20.70	0	0.00	20.65	2	2,036	0.10%
2018/04/02	1	20.85	0	0.00	20.85	1	2,039	0.05%
2018/03/20	1	21.30	0	0.00	21.30	1	2,018	0.05%
2018/03/14	5	21.55	0	0.00	21.60	5	2,014	0.25%
2018/03/13	0	0.00	1	21.55	21.50	-1	2,030	-0.05%
2018/03/12	1	21.15	1	21.30	21.20	0	1,997	0.00%
2018/03/09	1	21.10	7	21.06	21.15	-6	2,004	-0.30%
2018/03/05	0	0.00	1	21.50	21.55	-1	1,980	-0.05%
2018/02/27	2	21.53	5	21.40	21.45	-3	1,977	-0.15%
2018/02/26	1	21.55	6	21.52	21.55	-5	1,971	-0.25%
2018/02/23	1	21.45	0	0.00	21.45	1	1,963	0.05%
2018/02/22	0	0.00	3	21.15	21.20	-3	2,010	-0.15%
2018/02/21	3	21.18	3	21.30	21.20	0	2,002	0.00%
2018/02/08	0	0.00	5	21.05	21.15	-5	1,977	-0.25%
2018/02/07	5	21.23	2	21.15	21.15	3	1,990	0.15%
2018/02/06	1	20.95	0	0.00	21.10	1	1,976	0.05%
2018/02/05	0	0.00	21	22.30	22.35	-21	1,934	-1.09%
2018/02/02	8	22.77	1	22.75	22.70	7	1,928	0.36%
2018/02/01	16	22.83	0	0.00	22.70	16	1,937	0.83%
2018/01/31	0	0.00	1	22.75	22.75	-1	1,916	-0.05%
2018/01/29	5	23.22	4	23.15	23.25	1	1,906	0.05%
2018/01/26	3	23.82	2	23.58	23.45	1	1,867	0.05%
2018/01/25	2	23.35	3	23.05	23.00	-1	1,626	-0.06%
2018/01/24	0	0.00	9	22.60	22.50	-9	1,515	-0.59%
2018/01/22	0	0.00	1	22.65	22.55	-1	1,510	-0.07%
2018/01/19	0	0.00	11	22.60	22.60	-11	1,511	-0.73%
2018/01/18	0	0.00	2	23.13	22.90	-2	1,485	-0.13%
2018/01/17	38	23.29	17	23.29	23.40	21	1,425	1.47%
2018/01/16	2	22.05	8	22.56	22.75	-6	1,154	-0.52%
2018/01/03	0	0.00	3	22.30	22.00	-3	1,218	-0.25%