奇鋐 (3017)-元大-竹東券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
708
漲跌
▲48
漲幅
+7.27%
成交量
26,216張
產業
上市電腦週邊類股
1339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

奇鋐 (3017)籌碼相關－元大-竹東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹東券商分點個股進出
元大-竹東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
2024/05/23	9	705.11	16.2	697.19	708.00	-7.2	16,910	-0.04%
2024/05/22	0	0.00	2	658.00	660.00	-2	16,711	-0.01%
2024/05/21	3	641.02	2	646.50	650.00	1	16,800	0.01%
2024/05/20	4.1	646.19	2	652.00	638.00	2.1	16,830	0.01%
2024/05/17	9.2	659.02	6	656.17	660.00	3.2	16,839	0.02%
2024/05/16	14	662.78	16	668.00	651.00	-2	16,884	-0.01%
2024/05/15	10.1	657.63	9	660.44	644.00	1.1	16,784	0.01%
2024/05/14	6	630.67	6	635.17	645.00	0	16,719	0.00%
2024/05/13	7.5	643.63	7	650.43	626.00	0.5	16,823	0.00%
2024/05/10	5.5	641.11	2	641.00	638.00	3.5	16,855	0.02%
2024/05/09	9	656.33	15	658.53	654.00	-6	17,255	-0.03%
2024/05/08	4	670.25	6	668.37	663.00	-2	17,262	-0.01%
2024/05/07	8	668.00	6	668.00	674.00	2	17,568	0.01%
2024/05/06	4	672.25	4.1	686.68	662.00	-0.1	17,471	0.00%
2024/05/03	8.5	660.77	7	659.57	662.00	1.5	17,273	0.01%
2024/05/02	3	650.67	9	643.11	656.00	-6	17,248	-0.03%
2024/04/30	11	650.27	12.1	655.08	654.00	-1.1	17,183	-0.01%
2024/04/29	9	633.65	9	631.89	626.00	0	17,187	0.00%
2024/04/26	9	652.32	9.2	652.52	642.00	-0.2	17,374	0.00%
2024/04/25	14.1	636.33	6	644.83	620.00	8.1	17,079	0.05%
2024/04/24	3	623.33	6	633.50	634.00	-3	16,953	-0.02%
2024/04/23	4.2	581.43	2	580.00	577.00	2.2	17,056	0.01%
2024/04/22	4	578.78	5	584.60	567.00	-1	16,992	-0.01%
2024/04/19	8	644.36	10	639.90	630.00	-2	16,950	-0.01%
2024/04/18	8	669.23	11.2	676.18	680.00	-3.2	16,936	-0.02%
2024/04/17	4	625.77	3.2	631.41	638.00	0.8	16,835	0.00%
2024/04/16	6.2	605.48	2	613.00	606.00	4.2	16,828	0.02%
2024/04/15	6	623.17	1.1	623.69	616.00	4.9	16,832	0.03%
2024/04/12	8	614.00	21.7	614.60	628.00	-13.7	16,897	-0.08%
2024/04/11	5	565.56	5	585.20	584.00	0	16,653	0.00%
2024/04/10	3	568.30	2	571.00	555.00	1	16,608	0.01%
2024/04/09	2	575.00	1.2	583.11	577.00	0.8	16,586	0.00%
2024/04/08	2	564.03	5	578.01	570.00	-3	16,528	-0.02%
2024/04/03	5	546.60	2	549.50	546.00	3	16,589	0.02%
2024/04/02	7.1	538.03	5	537.60	533.00	2.1	16,497	0.01%
2024/04/01	3.1	556.29	4.1	554.74	554.00	-0.9	16,476	-0.01%
2024/03/29	1	542.08	1	546.00	546.00	0	16,382	0.00%
2024/03/28	6	534.17	8	529.50	542.00	-2	16,272	-0.01%
2024/03/27	5	540.79	5	535.60	534.00	0	16,176	0.00%
2024/03/26	4.2	557.10	1	541.00	541.00	3.2	16,093	0.02%
2024/03/25	3	583.33	4	585.50	583.00	-1	15,929	-0.01%
2024/03/22	8	588.99	6	587.00	589.00	2	15,868	0.01%
2024/03/21	2	586.50	2	582.00	585.00	0	15,767	0.00%
2024/03/20	7	575.71	5	572.00	567.00	2	15,677	0.01%
2024/03/19	11.4	596.94	6	586.50	569.00	5.4	15,465	0.04%
2024/03/18	7.1	617.86	6	614.50	623.00	1.1	15,226	0.01%
2024/03/15	14	583.79	14.1	579.10	599.00	-0.1	15,013	0.00%
2024/03/14	7.1	559.94	4	563.50	556.00	3.1	14,674	0.02%
2024/03/13	12	650.49	9	641.11	617.00	3	14,414	0.02%
2024/03/12	9	622.22	12	617.25	643.00	-3	13,964	-0.02%
2024/03/11	12	596.67	10.1	601.13	585.00	1.9	13,651	0.01%
2024/03/08	6	590.48	3	596.33	574.00	3	13,426	0.02%
2024/03/07	2	599.00	7	618.71	599.00	-5	13,269	-0.04%
2024/03/06	6	621.83	7	617.71	630.00	-1	12,946	-0.01%
2024/03/05	4	563.49	3.1	566.25	585.00	0.9	12,713	0.01%
2024/03/04	2	557.98	0	0.00	554.00	2	12,560	0.02%
2024/03/01	7	545.98	9	544.89	539.00	-2	12,472	-0.02%
2024/02/29	3	526.30	3	514.33	532.00	0	12,399	0.00%
2024/02/27	4	499.00	5	499.85	508.00	-1	12,167	-0.01%
2024/02/23	2.1	510.43	3	507.67	498.50	-0.9	12,107	-0.01%
2024/02/22	4	522.75	2	523.36	520.00	2	12,045	0.02%
2024/02/21	0.1	495.55	0	0.00	495.00	0.1	12,019	0.00%
2024/02/20	6	477.00	0	0.00	483.00	6	11,975	0.05%
2024/02/19	1	486.02	0	0.00	486.00	1	11,954	0.01%
2024/02/16	3	513.99	4	508.25	510.00	-1	12,023	-0.01%
2024/02/15	0	0.00	0	529.00	534.00	0	12,017	0.00%
2024/02/05	5	486.08	5	483.40	485.50	0	11,947	0.00%
2024/02/02	6	475.67	6	477.67	478.00	0	11,799	0.00%
2024/02/01	6	444.25	11	450.14	457.50	-5	11,601	-0.04%
2024/01/31	8	423.25	8	423.56	425.50	0	11,272	0.00%
2024/01/30	2	426.75	2	417.50	429.50	0	11,110	0.00%
2024/01/29	0	0.00	0.1	389.50	390.50	-0.1	10,854	0.00%
2024/01/26	3	384.67	1	385.00	386.00	2	10,868	0.02%
2024/01/25	8	390.75	10	390.30	389.50	-2	10,898	-0.02%
2024/01/24	2	387.50	4	384.50	387.50	-2	10,774	-0.02%
2024/01/23	9	384.22	7	378.71	386.50	2	10,805	0.02%
2024/01/22	2	372.00	3.1	374.93	380.50	-1.1	10,603	-0.01%
2024/01/19	2	341.75	3	346.00	346.00	-1	10,366	-0.01%
2024/01/18	2	342.25	3	339.33	334.50	-1	10,347	-0.01%
2024/01/17	1	352.50	4	349.38	343.50	-3	10,285	-0.03%
2024/01/16	0	0.00	4	342.50	343.00	-4	10,244	-0.04%
2024/01/15	11	338.09	1	336.50	334.00	10	10,224	0.10%
2024/01/12	0	352.50	8	345.56	350.00	-8	10,164	-0.08%
2024/01/11	2	331.25	6	336.00	346.50	-4	9,909	-0.04%
2024/01/10	0	0.00	2.2	327.68	329.00	-2.2	9,844	-0.02%
2024/01/09	0	0.00	6	313.50	315.00	-6	9,708	-0.06%
2024/01/08	7.2	310.40	3	304.33	301.50	4.2	9,633	0.04%
2024/01/05	1	320.50	1	320.00	323.50	0	9,475	0.00%
2024/01/04	4	323.38	1	319.00	319.00	3	9,564	0.03%
2024/01/03	2	329.00	1	328.00	329.00	1	9,628	0.01%
2024/01/02	5	332.50	2	333.75	329.50	3	9,615	0.03%
2023/12/29	7	330.50	11.1	333.94	336.50	-4.1	9,631	-0.04%
2023/12/28	3	324.83	2	319.75	318.00	1	9,477	0.01%
2023/12/27	0.1	326.93	2.2	322.59	324.50	-2.1	9,478	-0.02%
2023/12/26	2	307.50	2	306.50	311.00	0	9,542	0.00%
2023/12/25	0	0.00	2	309.50	309.50	-2	9,822	-0.02%
2023/12/22	0.2	307.75	0	0.00	307.00	0.2	9,954	0.00%
2023/12/21	1	295.50	3	298.33	301.50	-2	10,189	-0.02%
2023/12/20	0	303.00	0	0.00	299.50	0	10,278	0.00%
2023/12/19	1	300.50	0	0.00	302.50	1	10,483	0.01%
2023/12/15	2	308.25	2	307.00	298.00	0	10,803	0.00%
2023/12/13	1	309.00	0	0.00	300.50	1	11,067	0.01%
2023/12/12	3	309.67	1.1	306.82	306.50	1.9	11,063	0.02%
2023/12/11	4	307.38	2	309.25	308.00	2	11,153	0.02%
2023/12/08	3	305.67	3	306.17	304.50	0	11,191	0.00%
2023/12/07	0.1	304.00	0.1	303.00	301.50	0	11,204	0.00%
2023/12/06	1	299.50	1.1	297.50	296.50	-0.1	11,269	0.00%
2023/12/05	1	281.00	0	0.00	286.00	1	11,267	0.01%
2023/12/04	1.1	292.73	3	293.17	290.50	-1.9	11,225	-0.02%
2023/11/29	3	304.00	1	302.50	301.00	2	11,179	0.02%
2023/11/28	4	299.88	1	302.50	300.50	3	11,199	0.03%
2023/11/27	3.1	303.46	1	307.50	298.00	2.1	11,295	0.02%
2023/11/20	1	330.50	4	326.38	329.50	-3	11,601	-0.03%
2023/11/17	4	316.88	3	319.17	318.00	1	11,533	0.01%
2023/11/16	0	0.00	1	318.50	316.00	-1	11,591	-0.01%
2023/11/15	24.1	335.46	21.7	327.36	313.50	2.4	11,587	0.02%
2023/11/14	17.7	325.64	18	328.86	325.00	-0.3	11,556	0.00%
2023/11/13	2	316.50	3	315.83	318.50	-1	11,586	-0.01%
2023/11/09	4	318.25	2	318.75	316.50	2	11,745	0.02%
2023/11/08	5	317.30	5.5	314.94	313.00	-0.5	11,836	0.00%
2023/11/07	2.2	312.36	4	312.63	311.00	-1.9	11,949	-0.02%
2023/11/06	22	306.68	21	309.48	315.00	1	12,182	0.01%
2023/11/03	3.4	299.03	2	301.00	297.00	1.4	12,505	0.01%
2023/11/02	0	0.00	1.4	299.11	299.50	-1.4	12,747	-0.01%
2023/11/01	1.1	286.81	1	284.50	285.50	0.1	13,055	0.00%
2023/10/31	6	294.25	2.3	287.73	283.50	3.7	13,293	0.03%
2023/10/30	4	303.50	4	303.50	298.50	0	13,521	0.00%
2023/10/27	8.4	301.54	6.1	299.25	296.50	2.3	13,680	0.02%
2023/10/26	1.1	306.14	1	310.50	301.50	0.1	13,925	0.00%
2023/10/25	2.2	316.01	2	317.25	313.00	0.2	14,064	0.00%
2023/10/24	5	314.00	4	315.63	318.00	1	14,224	0.01%
2023/10/23	5	304.70	3	305.17	297.00	2	14,195	0.01%
2023/10/20	1	291.50	1	299.50	308.50	0	14,432	0.00%
2023/10/18	26	301.08	24.2	305.14	294.00	1.8	14,918	0.01%
2023/10/17	1	328.00	1	325.50	319.50	0	15,011	0.00%
2023/10/13	3	337.00	4	337.13	337.00	-1	15,194	-0.01%
2023/10/12	0	0.00	1	348.00	342.00	-1	15,286	-0.01%
2023/10/11	4	346.63	2	343.50	336.50	2	15,413	0.01%
2023/10/06	0	0.00	0	346.50	348.50	0	15,690	0.00%
2023/10/05	0.1	345.00	0	0.00	344.00	0.1	15,923	0.00%
2023/10/04	3	331.99	3	338.33	345.00	0	15,976	0.00%
2023/10/03	5	348.50	5	339.90	340.00	0	15,965	0.00%
2023/10/02	6	345.75	7	344.71	342.50	-1	16,091	-0.01%
2023/09/28	7	334.86	5	335.50	341.00	2	16,017	0.01%
2023/09/27	12	320.37	13	314.15	321.00	-1	15,898	-0.01%
2023/09/26	16	314.59	16	317.03	313.50	0	15,995	0.00%
2023/09/25	1	300.00	2	299.00	297.00	-1	16,091	-0.01%
2023/09/22	1	281.00	2	293.50	297.50	-1	16,369	-0.01%
2023/09/21	1	273.50	1	276.50	280.00	0	16,169	0.00%
2023/09/20	0	280.50	0.1	288.50	281.00	0	16,119	0.00%
2023/09/19	39	282.29	42	284.29	278.00	-3	16,033	-0.02%
2023/09/18	1	298.50	3	307.50	293.50	-2	15,942	-0.01%
2023/09/15	1	319.50	1	318.00	320.00	0	15,953	0.00%
2023/09/14	3	317.17	3	315.17	318.00	0	16,122	0.00%
2023/09/13	1	303.50	2	298.00	304.00	-1	16,333	-0.01%
2023/09/12	3	311.17	4	306.00	306.00	-1	16,622	-0.01%
2023/09/11	2	313.00	1	319.00	311.50	1	16,910	0.01%
2023/09/08	2	340.50	2	342.00	337.00	0	16,934	0.00%
2023/09/07	5	337.40	2	340.50	342.00	3	17,183	0.02%
2023/09/06	2	343.50	4	340.38	343.50	-2	17,207	-0.01%
2023/09/04	4	327.00	6	328.58	328.50	-2	17,401	-0.01%
2023/09/01	2.1	330.21	0	0.00	329.00	2.1	17,523	0.01%
2023/08/31	1	324.50	1.2	326.25	334.50	-0.2	17,651	0.00%
2023/08/30	0.1	341.00	0.5	341.40	335.50	-0.4	17,734	0.00%
2023/08/29	0.2	338.63	0.1	345.00	335.00	0.1	17,933	0.00%
2023/08/28	7.6	349.82	6	345.25	338.50	1.6	18,015	0.01%
2023/08/25	6.1	360.14	4	359.13	354.00	2.1	18,063	0.01%
2023/08/24	12	378.04	14.5	383.93	387.00	-2.5	17,950	-0.01%
2023/08/23	3	359.00	2	361.75	356.00	1	17,909	0.01%
2023/08/22	2.1	352.65	2.1	361.62	350.50	0	18,218	0.00%
2023/08/21	4.5	354.94	5	355.20	353.50	-0.5	18,518	0.00%
2023/08/18	7	364.92	9.5	355.61	352.00	-2.5	18,472	-0.01%
2023/08/17	4	353.38	6	359.50	363.00	-2	18,342	-0.01%
2023/08/16	3	343.83	3	343.50	350.00	0	18,270	0.00%
2023/08/15	4	339.63	7	340.21	343.50	-3	18,323	-0.02%
2023/08/14	3	320.50	1	320.50	319.00	2	18,425	0.01%
2023/08/11	7	318.93	7.5	316.03	321.00	-0.5	18,409	0.00%
2023/08/10	10	329.25	6	326.58	314.50	4	18,368	0.02%
2023/08/09	15	359.30	14	357.75	349.00	1	18,241	0.01%
2023/08/08	23	356.61	24	355.33	358.00	-1	17,976	-0.01%
2023/08/07	10	348.90	8	351.38	349.50	2	17,883	0.01%
2023/08/04	4	327.00	5	332.80	338.00	-1	17,657	-0.01%
2023/08/02	5	322.70	2	331.50	315.50	3	17,537	0.02%
2023/08/01	8	323.63	9	319.33	328.00	-1	17,424	-0.01%
2023/07/31	11	351.09	7	346.36	322.00	4	17,773	0.02%
2023/07/28	4	340.00	4	342.88	352.00	0	17,986	0.00%
2023/07/27	3	349.67	5	351.20	340.00	-2	17,903	-0.01%
2023/07/26	4	343.50	2	343.74	343.50	2	17,910	0.01%
2023/07/25	3	355.20	3	346.67	340.50	0	17,963	0.00%
2023/07/24	15	349.30	13	347.65	344.00	2	17,926	0.01%
2023/07/21	5	319.50	12	325.25	339.00	-7	17,679	-0.04%
2023/07/20	10	306.70	6	305.00	308.50	4	17,321	0.02%
2023/07/19	3	293.83	7	291.29	291.50	-4	17,096	-0.02%
2023/07/18	5	290.00	4	292.25	293.00	1	17,121	0.01%
2023/07/17	23	287.98	24	282.21	285.00	-1	17,009	-0.01%
2023/07/14	9	289.61	6	290.75	293.50	3	16,859	0.02%
2023/07/13	8	300.88	9	300.89	288.00	-1	16,774	-0.01%
2023/07/12	12	290.33	7	290.14	287.50	5	16,420	0.03%
2023/07/11	2	281.75	2	281.50	283.50	0	16,252	0.00%
2023/07/10	4	275.13	3	273.67	273.00	1	16,127	0.01%
2023/07/07	4	277.88	3	276.17	270.00	1	16,187	0.01%
2023/07/06	10	276.80	14	277.29	273.50	-4	16,032	-0.02%
2023/07/05	1	285.00	2	281.75	280.50	-1	15,958	-0.01%
2023/07/04	22	290.36	28	291.96	292.00	-6	15,805	-0.04%
2023/07/03	8	288.44	5	288.80	293.00	3	15,627	0.02%
2023/06/30	11	262.14	11	260.73	271.00	0	15,257	0.00%
2023/06/29	3	247.83	4	246.25	246.50	-1	14,969	-0.01%
2023/06/28	0	0.00	1	241.00	241.50	-1	15,263	-0.01%
2023/06/27	2	243.25	3	240.83	235.00	-1	15,506	-0.01%
2023/06/26	6	248.50	3	246.83	250.00	3	15,806	0.02%
2023/06/21	3	252.00	2	253.00	249.50	1	15,760	0.01%
2023/06/20	6	253.67	5	251.20	252.00	1	16,021	0.01%
2023/06/19	4	246.50	9	249.44	254.50	-5	16,419	-0.03%
2023/06/16	11	243.23	8	243.88	247.00	3	16,302	0.02%
2023/06/15	10	233.35	9	234.94	237.00	1	16,089	0.01%
2023/06/14	4	221.13	6	220.92	224.00	-2	15,750	-0.01%
2023/06/13	11	216.36	9	217.44	219.50	2	15,654	0.01%
2023/06/12	2	205.50	4	205.50	205.50	-2	15,370	-0.01%
2023/06/09	6	211.08	3	210.33	209.50	3	15,293	0.02%
2023/06/08	1	206.00	0	0.00	200.50	1	15,073	0.01%
2023/06/07	2	208.25	3	207.33	208.00	-1	14,973	-0.01%
2023/06/06	2	201.25	5	198.80	203.50	-3	14,812	-0.02%
2023/06/05	4	198.88	2	195.00	200.00	2	14,614	0.01%
2023/06/02	4	203.00	2	207.00	202.00	2	14,364	0.01%
2023/06/01	4	202.88	1	203.00	207.00	3	14,049	0.02%
2023/05/31	1	201.50	1	202.50	197.50	0	13,851	0.00%
2023/05/30	9	202.06	8	202.13	201.50	1	13,707	0.01%
2023/05/29	6	209.75	13	209.38	206.00	-7	13,717	-0.05%
2023/05/26	20	204.98	14	204.46	208.00	6	13,795	0.04%
2023/05/25	12	197.75	15	198.43	197.50	-3	13,401	-0.02%
2023/05/24	8	183.88	11	183.91	187.00	-3	12,993	-0.02%
2023/05/23	7	183.21	6	182.17	182.50	1	12,930	0.01%
2023/05/22	7	182.71	2	182.50	182.50	5	12,861	0.04%
2023/05/19	9	181.78	11	184.27	184.00	-2	12,758	-0.02%
2023/05/18	16	182.19	14	184.43	186.00	2	12,576	0.02%
2023/05/17	8	177.31	8	178.38	178.00	0	12,319	0.00%
2023/05/16	9	173.67	10	176.05	175.50	-1	12,170	-0.01%
2023/05/15	2	170.00	2	171.00	171.00	0	11,977	0.00%
2023/05/12	3	173.67	4	174.38	177.50	-1	11,896	-0.01%
2023/05/11	7	176.07	5	177.20	174.50	2	11,760	0.02%
2023/05/10	1	180.00	1	180.50	178.50	0	11,609	0.00%
2023/05/09	5	183.60	5	182.20	183.00	0	11,432	0.00%
2023/05/08	7	182.93	9	182.56	181.50	-2	11,312	-0.02%
2023/05/05	16	181.34	14	180.79	181.00	2	11,073	0.02%
2023/05/04	11	172.36	11	175.86	175.50	0	10,617	0.00%
2023/05/03	1	163.00	0	0.00	163.00	1	10,134	0.01%
2023/05/02	4	163.38	8.1	163.75	166.00	-4.1	10,026	-0.04%
2023/04/28	6	153.75	6	156.00	157.50	0	9,717	0.00%
2023/04/27	11	151.77	9	152.61	153.50	2	9,459	0.02%
2023/04/26	3	144.00	4	146.00	146.00	-1	9,136	-0.01%
2023/04/25	0	0.00	1	140.00	141.50	-1	9,007	-0.01%
2023/04/24	5.1	145.19	4.3	143.69	144.00	0.8	8,916	0.01%
2023/04/21	3	142.00	4	143.13	143.00	-1	8,814	-0.01%
2023/04/20	0	0.00	0.2	148.50	147.50	-0.2	8,651	0.00%
2023/04/18	4	155.75	2	150.00	152.50	2	8,516	0.02%
2023/04/17	2	157.75	3	156.50	156.00	-1	8,347	-0.01%
2023/04/14	9	153.50	6	153.83	153.00	3	8,208	0.04%
2023/04/12	2	155.00	6	155.67	154.50	-4	7,957	-0.05%
2023/04/11	5	150.80	4	148.50	149.50	1	7,732	0.01%
2023/04/10	3	147.00	3	147.17	148.50	0	7,604	0.00%
2023/04/07	1	146.00	1	142.50	144.50	0	7,470	0.00%
2023/04/06	6	141.83	5	141.70	142.00	1	7,388	0.01%
2023/03/31	1	141.00	1	142.50	141.00	0	7,282	0.00%
2023/03/30	3	142.50	4	142.50	142.00	-1	7,269	-0.01%
2023/03/29	10	143.70	9	143.56	142.50	1	7,205	0.01%
2023/03/27	6	149.25	8	148.06	148.50	-2	6,662	-0.03%
2023/03/24	2	140.25	7	138.86	142.50	-5	6,298	-0.08%
2023/03/23	21	138.60	14.1	138.86	138.50	6.9	6,175	0.11%
2023/03/22	4.1	130.74	4	134.50	136.50	0.1	5,757	0.00%
2023/03/21	5	123.10	29	124.59	126.50	-24	5,149	-0.47%
2023/03/20	1	121.00	1	120.00	119.00	0	4,971	0.00%
2023/03/16	0	0.00	4	115.88	115.00	-4	4,838	-0.08%
2023/03/15	2	113.25	2	114.75	114.50	0	5,047	0.00%
2023/03/07	0	118.50	0	0.00	118.00	0	5,778	0.00%
2023/03/01	3	117.00	2	118.50	119.00	1	6,022	0.02%
2023/02/24	5	122.30	22	121.43	120.50	-17	6,042	-0.28%
2023/02/23	0	0.00	1	116.00	116.50	-1	5,673	-0.02%
2023/02/20	1	115.00	0	0.00	114.50	1	5,686	0.02%
2023/02/17	20	115.00	0	0.00	114.50	20	5,774	0.35%
2023/02/16	1	118.00	2	116.25	117.50	-1	5,924	-0.02%
2023/02/15	3	114.83	2	115.50	115.00	1	5,991	0.02%
2023/02/10	1	118.00	1	117.00	115.50	0	5,934	0.00%
2023/02/08	1	114.00	23	114.87	115.00	-22	5,839	-0.38%
2023/02/07	0	0.00	1	110.00	110.50	-1	5,763	-0.02%
2023/02/06	3	108.50	0	0.00	111.50	3	5,778	0.05%
2023/02/03	0	0.00	2	113.00	112.00	-2	5,698	-0.04%
2023/02/02	1	108.50	23	110.74	112.00	-22	5,683	-0.39%
2023/02/01	28	104.98	8	105.25	107.50	20	5,661	0.35%
2023/01/31	4	107.38	2	105.50	106.00	2	5,633	0.04%
2023/01/13	20	107.50	0	0.00	107.00	20	5,815	0.34%
2023/01/11	0	0.00	2	110.00	110.50	-2	5,982	-0.03%
2023/01/10	2	109.50	2	109.50	109.50	0	6,087	0.00%
2023/01/09	0	0.00	2	109.50	110.50	-2	6,199	-0.03%
2023/01/06	2	107.00	0	0.00	107.50	2	6,241	0.03%
2023/01/05	1	109.50	0	0.00	108.50	1	6,307	0.02%
2022/12/30	2	112.00	0	0.00	112.00	2	6,705	0.03%
2022/12/21	1	112.00	0	0.00	109.00	1	7,492	0.01%
2022/12/19	2	111.75	0	0.00	112.00	2	7,423	0.03%
2022/12/16	3	115.67	0	0.00	115.00	3	7,354	0.04%
2022/12/15	7	117.57	0	0.00	116.50	7	7,274	0.10%
2022/12/14	10	116.00	0	0.00	116.00	10	7,307	0.14%
2022/12/12	2	115.75	0	0.00	114.50	2	7,364	0.03%
2022/12/07	5	114.10	5	113.50	112.50	0	7,291	0.00%
2022/12/06	1	127.00	3	124.00	124.00	-2	7,067	-0.03%
2022/12/05	1	125.50	21	125.52	127.00	-20	6,830	-0.29%
2022/12/02	3	115.83	2	114.75	115.50	1	6,412	0.02%
2022/12/01	1	114.00	4	114.63	114.50	-3	6,418	-0.05%
2022/11/30	2	112.00	0	0.00	113.00	2	6,380	0.03%
2022/11/29	2	112.00	1	112.00	112.00	1	6,350	0.02%
2022/11/28	0	0.00	2	111.50	111.50	-2	6,341	-0.03%
2022/11/24	4	110.00	1	109.00	111.00	3	6,331	0.05%
2022/11/23	9	108.67	21	109.60	110.00	-12	6,288	-0.19%
2022/11/22	1	109.00	3	106.50	106.00	-2	6,203	-0.03%
2022/11/21	0	0.00	2	103.50	104.00	-2	6,102	-0.03%
2022/11/18	1	104.50	1	103.00	102.00	0	6,164	0.00%
2022/11/17	3	102.83	1	102.50	103.00	2	6,154	0.03%
2022/11/15	3	102.33	2	102.50	102.00	1	6,109	0.02%
2022/11/14	19	104.66	1	104.00	104.50	18	6,180	0.29%
2022/11/11	2	112.00	16	111.09	110.00	-14	6,032	-0.23%
2022/11/10	1	107.00	0	0.00	106.00	1	5,932	0.02%
2022/11/09	3	107.83	2	109.50	108.00	1	6,009	0.02%
2022/11/08	11	108.73	1	109.50	106.00	10	6,054	0.17%
2022/11/07	1	105.50	1	108.00	107.50	0	6,090	0.00%
2022/11/04	1	105.00	0	0.00	106.00	1	6,176	0.02%
2022/11/03	1	106.00	1	105.50	106.50	0	6,505	0.00%
2022/11/02	1	103.00	0	0.00	104.00	1	6,677	0.01%
2022/10/31	1	103.00	0	0.00	102.00	1	7,005	0.01%
2022/10/28	0	0.00	3	102.50	101.00	-3	7,098	-0.04%
2022/10/27	1	100.50	1	99.90	99.90	0	7,025	0.00%
2022/10/24	0	0.00	5	98.62	96.30	-5	7,034	-0.07%
2022/10/21	5	97.50	0	0.00	95.40	5	7,232	0.07%
2022/10/19	2	100.00	2	104.00	100.50	0	7,443	0.00%
2022/10/18	2	99.90	0	0.00	101.50	2	7,728	0.03%
2022/10/14	1	107.00	2	107.75	105.00	-1	7,668	-0.01%
2022/10/13	1	104.50	0	0.00	103.50	1	7,679	0.01%
2022/10/12	0	0.00	1	108.00	107.00	-1	7,677	-0.01%
2022/10/11	2	104.00	0	0.00	104.00	2	7,667	0.03%
2022/10/07	15	111.00	0	0.00	110.50	15	7,651	0.20%
2022/10/06	2	114.00	4	119.38	116.00	-2	7,630	-0.03%
2022/10/05	5	120.70	22	120.66	119.50	-17	7,570	-0.22%
2022/10/04	1	112.50	1	113.50	114.00	0	7,428	0.00%
2022/09/27	2	112.00	3	113.33	116.00	-1	7,948	-0.01%
2022/09/26	1	113.50	1	110.50	111.00	0	8,022	0.00%
2022/09/20	4	116.75	2	116.50	117.00	2	8,159	0.02%
2022/09/15	0	0.00	2	113.00	113.50	-2	8,205	-0.02%
2022/09/14	1	111.00	1	113.50	113.50	0	8,289	0.00%
2022/09/12	1	111.50	3	112.00	112.00	-2	8,485	-0.02%
2022/09/08	3	107.83	4	107.25	107.50	-1	8,486	-0.01%
2022/09/07	1	105.50	1	103.50	105.50	0	8,494	0.00%
2022/09/06	1	104.50	2	103.00	102.00	-1	8,492	-0.01%
2022/08/30	2	107.50	0	0.00	107.50	2	8,780	0.02%
2022/08/29	2	108.00	0	0.00	108.00	2	8,954	0.02%
2022/08/25	1	112.50	0	0.00	112.00	1	8,989	0.01%
2022/08/24	10	117.00	1	117.50	117.00	9	8,989	0.10%
2022/08/23	2	117.25	1	117.50	117.50	1	9,067	0.01%
2022/08/22	0	0.00	1	118.00	117.00	-1	9,174	-0.01%
2022/08/19	3	116.50	1	121.50	117.00	2	9,415	0.02%
2022/08/16	2	119.25	4	121.50	119.00	-2	10,639	-0.02%
2022/08/15	1	117.50	1	118.50	119.50	0	10,651	0.00%
2022/08/12	0	0.00	1	117.00	117.50	-1	10,695	-0.01%
2022/08/11	2	114.00	3	113.50	114.50	-1	10,707	-0.01%
2022/08/10	3	113.67	1	114.00	112.50	2	10,693	0.02%
2022/08/09	11	119.50	0	0.00	119.00	11	10,339	0.11%
2022/08/08	0	0.00	2	115.50	118.00	-2	10,169	-0.02%
2022/08/05	2	111.50	1	112.50	112.50	1	10,008	0.01%
2022/08/01	4	117.75	3	115.83	115.50	1	9,904	0.01%
2022/07/29	6	117.00	6	118.50	118.00	0	9,828	0.00%
2022/07/28	6	116.75	6	117.17	117.00	0	9,825	0.00%
2022/07/27	5	114.70	5	115.30	116.00	0	9,627	0.00%
2022/07/26	3	113.83	3	114.00	114.00	0	9,545	0.00%
2022/07/25	5	109.00	6	108.08	112.50	-1	9,366	-0.01%
2022/07/22	1	104.50	1	104.00	104.50	0	9,081	0.00%
2022/07/21	3	103.67	5	104.00	105.50	-2	9,142	-0.02%
2022/07/20	7	106.07	6	105.42	105.00	1	9,118	0.01%
2022/07/19	2	103.50	2	106.00	105.00	0	9,191	0.00%
2022/07/18	1	103.50	1	102.00	104.00	0	9,222	0.00%
2022/07/14	1	98.30	6	99.85	101.00	-5	9,371	-0.05%
2022/07/13	2	97.95	1	99.90	96.80	1	9,530	0.01%
2022/07/12	0	0.00	8	95.63	96.00	-8	9,385	-0.09%
2022/07/11	2	99.20	2	98.70	98.40	0	9,361	0.00%
2022/07/08	1	93.60	4	95.30	96.10	-3	9,174	-0.03%
2022/07/07	0	0.00	23	82.01	87.40	-23	9,072	-0.25%
2022/07/06	7	85.01	0	0.00	82.60	7	8,964	0.08%
2022/07/05	0	0.00	2	87.00	87.20	-2	9,052	-0.02%
2022/06/30	1	93.10	1	94.10	93.10	0	9,079	0.00%
2022/06/27	0	0.00	2	99.05	99.90	-2	10,427	-0.02%
2022/06/24	0	0.00	1	95.10	95.40	-1	10,640	-0.01%
2022/06/23	2	92.95	4	94.88	93.90	-2	10,989	-0.02%
2022/06/22	4	95.00	0	0.00	92.60	4	11,371	0.04%
2022/06/21	1	95.50	3	98.40	98.10	-2	11,436	-0.02%
2022/06/20	4	100.20	3	101.00	98.00	1	11,817	0.01%
2022/06/17	0	0.00	2	104.00	103.00	-2	12,397	-0.02%
2022/06/16	2	105.75	2	108.75	103.50	0	12,956	0.00%
2022/06/15	1	108.00	1	106.00	106.00	0	13,337	0.00%
2022/06/14	2	106.75	3	106.00	108.00	-1	13,563	-0.01%
2022/06/13	0	0.00	1	103.00	106.00	-1	13,810	-0.01%
2022/06/10	8	104.50	2	104.50	105.00	6	14,157	0.04%
2022/06/09	12	104.83	3	106.00	105.00	9	14,408	0.06%
2022/06/08	0	0.00	2	108.00	107.50	-2	14,810	-0.01%
2022/06/07	2	106.50	6	106.75	108.00	-4	15,523	-0.03%
2022/06/06	0	0.00	5	111.00	111.00	-5	15,767	-0.03%
2022/06/02	0	113.50	0	0.00	112.00	0	16,055	0.00%
2022/06/01	0	0.00	1	112.00	112.50	-1	16,225	-0.01%
2022/05/27	3	116.00	32	115.31	113.50	-29	16,680	-0.17%
2022/05/26	5	117.70	1	120.00	117.00	4	16,551	0.02%
2022/05/25	12	118.38	2	118.00	118.00	10	16,330	0.06%
2022/05/24	29	114.07	27	114.76	109.00	2	16,110	0.01%
2022/05/23	1	112.00	0	0.00	112.00	1	16,307	0.01%
2022/05/20	2	113.00	4	110.13	109.50	-2	16,605	-0.01%
2022/05/19	1	111.00	2	106.50	111.00	-1	16,725	-0.01%
2022/05/18	4	109.00	2	108.75	109.00	2	17,036	0.01%
2022/05/17	3	105.33	0	0.00	105.00	3	17,376	0.02%
2022/05/06	4	104.50	0	0.00	105.50	4	18,654	0.02%
2022/05/05	2	108.75	6	107.67	108.00	-4	18,938	-0.02%
2022/05/04	2	105.25	2	105.00	105.00	0	19,012	0.00%
2022/05/03	0	0.00	1	107.50	106.00	-1	19,277	-0.01%
2022/04/29	1	105.00	0	0.00	104.50	1	19,729	0.01%
2022/04/28	4	103.00	0	0.00	103.50	4	20,507	0.02%
2022/04/27	2	102.75	3	100.73	104.00	-1	21,072	0.00%
2022/04/26	1	107.00	1	105.50	103.00	0	21,428	0.00%
2022/04/25	2	105.00	2	104.00	105.00	0	21,669	0.00%
2022/04/22	5	108.50	2	108.00	107.00	3	21,647	0.01%
2022/04/21	3	111.33	3	112.17	113.50	0	21,616	0.00%
2022/04/20	1	107.50	0	0.00	107.50	1	21,379	0.00%
2022/04/19	0	0.00	1	109.00	106.00	-1	21,257	0.00%
2022/04/18	0	0.00	3	105.83	103.50	-3	20,999	-0.01%
2022/04/15	1	108.50	1	105.00	104.50	0	20,972	0.00%
2022/04/11	1	106.00	1	104.00	106.50	0	20,947	0.00%
2022/04/08	2	111.75	0	0.00	112.00	2	20,789	0.01%
2022/04/07	3	112.00	0	0.00	111.00	3	20,651	0.01%
2022/04/06	1	113.50	0	0.00	113.00	1	20,526	0.00%
2022/04/01	4	114.50	0	0.00	114.50	4	20,440	0.02%
2022/03/31	7	116.64	8	117.88	116.50	-1	20,269	0.00%
2022/03/30	22	120.84	21	124.24	117.00	1	19,995	0.01%
2022/03/29	3	119.17	3	118.00	116.50	0	19,004	0.00%
2022/03/28	0	0.00	1	118.00	119.00	-1	18,706	-0.01%
2022/03/25	5	114.50	4	115.13	117.00	1	18,350	0.01%
2022/03/24	1	112.00	0	0.00	111.50	1	17,934	0.01%
2022/03/23	6	117.58	8	116.13	115.00	-2	17,788	-0.01%
2022/03/22	7	116.50	8	115.94	118.00	-1	17,269	-0.01%
2022/03/21	7	108.57	7	110.86	112.50	0	16,587	0.00%
2022/03/18	2	109.25	3	109.17	110.00	-1	15,987	-0.01%
2022/03/17	15	107.37	1	107.50	106.50	14	15,551	0.09%
2022/03/16	3	106.00	1	106.50	106.00	2	15,400	0.01%
2022/03/15	1	113.50	0	0.00	106.00	1	15,788	0.01%
2022/03/14	3	118.83	5	123.50	117.00	-2	15,461	-0.01%
2022/03/11	9	122.67	14	121.07	122.50	-5	15,218	-0.03%
2022/03/10	15	119.90	7	118.07	119.50	8	14,819	0.05%
2022/03/09	2	110.50	5	111.90	116.00	-3	14,134	-0.02%
2022/03/08	2	107.50	4	110.50	105.50	-2	13,742	-0.01%
2022/03/04	2	113.25	2	114.50	113.00	0	13,440	0.00%
2022/03/03	0	0.00	1	110.50	112.00	-1	13,288	-0.01%
2022/03/02	14	109.00	14	108.07	108.50	0	13,178	0.00%
2022/03/01	7	111.79	6	112.42	111.00	1	13,077	0.01%
2022/02/25	3	112.33	3	111.50	110.00	0	13,177	0.00%
2022/02/24	4	114.38	3	113.83	113.00	1	13,279	0.01%
2022/02/23	6	115.58	5	114.20	114.50	1	13,465	0.01%
2022/02/22	2	111.75	4	111.00	110.00	-2	13,330	-0.02%
2022/02/21	17	110.32	10	108.25	110.00	7	13,121	0.05%
2022/02/18	8	110.56	5	110.50	114.00	3	12,934	0.02%
2022/02/17	1	108.50	5	110.90	112.50	-4	12,625	-0.03%
2022/02/16	4	104.25	1	105.50	103.00	3	12,365	0.02%
2022/02/15	2	103.75	2	104.25	103.00	0	12,811	0.00%
2022/02/14	3	106.50	4	105.63	105.50	-1	13,044	-0.01%
2022/02/11	6	106.83	3.1	105.53	106.00	3	13,289	0.02%
2022/02/10	0.1	103.00	0	0.00	104.00	0.1	13,683	0.00%
2022/02/09	3	104.67	4	103.75	106.00	-1	13,551	-0.01%
2022/02/08	3	99.63	9	99.80	101.50	-6	13,291	-0.05%
2022/02/07	3	94.33	3	92.73	95.40	0	12,990	0.00%
2022/01/26	1	90.90	1	91.90	92.80	0	12,748	0.00%
2022/01/25	0	0.00	3	93.00	92.30	-3	12,853	-0.02%
2022/01/24	2	97.00	0	0.00	95.00	2	12,721	0.02%
2022/01/21	15	99.69	13	100.32	99.20	2	12,384	0.02%
2022/01/20	5	97.90	8	97.25	98.00	-3	11,863	-0.03%
2022/01/19	3	95.23	5	92.82	95.70	-2	11,540	-0.02%
2022/01/18	4	92.80	15	91.87	91.20	-11	11,474	-0.10%
2022/01/14	4	82.50	4.1	83.47	83.90	-0.1	13,041	0.00%
2022/01/13	3.1	86.56	0	0.00	86.10	3.1	13,178	0.02%
2022/01/03	0	0.00	5	90.00	89.00	-5	13,260	-0.04%
2021/12/30	0	0.00	10	88.20	88.20	-10	13,268	-0.08%
2021/12/22	1	86.50	2	86.60	87.10	-1	14,289	-0.01%
2021/12/21	3	85.83	0	0.00	86.00	3	14,801	0.02%
2021/12/20	2	85.40	0	0.00	85.10	2	15,089	0.01%
2021/12/13	0	0.00	1	87.70	89.10	-1	17,018	-0.01%
2021/12/10	15	87.45	0	0.00	87.80	15	16,987	0.09%
2021/12/09	8	92.05	5	91.98	88.70	3	16,870	0.02%
2021/12/08	0	0.00	1	89.30	89.30	-1	16,151	-0.01%
2021/12/07	1	89.10	1	88.10	87.60	0	16,191	0.00%
2021/12/03	0	0.00	1	88.10	87.70	-1	16,217	-0.01%
2021/12/02	1	86.50	0	0.00	86.00	1	16,447	0.01%
2021/11/30	1	87.60	1	88.30	88.40	0	16,673	0.00%
2021/11/25	10	85.32	3	86.90	85.80	7	16,717	0.04%
2021/11/24	0	0.00	2	88.60	87.30	-2	16,584	-0.01%
2021/11/23	8	88.56	7	89.29	89.50	1	16,358	0.01%
2021/11/22	11	90.14	8	88.68	88.40	3	15,994	0.02%
2021/11/19	4	87.23	23	88.78	87.60	-19	15,509	-0.12%
2021/11/18	3	83.87	2	84.25	83.50	1	15,085	0.01%
2021/11/17	0	0.00	2	82.20	82.50	-2	14,939	-0.01%
2021/11/16	2	81.00	1	81.80	82.00	1	14,907	0.01%
2021/11/15	12	81.00	6	81.08	81.20	6	14,880	0.04%
2021/11/12	18	82.14	23	83.57	81.50	-5	14,743	-0.03%
2021/11/11	1	91.10	3	89.07	89.40	-2	14,245	-0.01%
2021/11/10	3	88.17	3	88.13	88.40	0	14,017	0.00%
2021/11/09	8	86.90	7	87.07	87.50	1	13,647	0.01%
2021/11/05	0	0.00	0	79.90	80.90	0	13,030	0.00%
2021/11/04	2	80.15	0	0.00	80.10	2	13,254	0.02%
2021/11/03	0	0.00	6	81.13	81.30	-6	13,560	-0.04%
2021/11/02	11	81.15	15	80.59	80.20	-4	13,624	-0.03%
2021/11/01	3	82.60	1	82.40	82.20	2	13,410	0.01%
2021/10/29	6	82.68	12	82.47	82.90	-6	13,341	-0.04%
2021/10/28	14	82.49	5	82.10	81.00	9	13,297	0.07%
2021/10/27	20	80.74	9	80.90	82.10	11	13,022	0.08%
2021/10/26	5	81.64	8	81.25	82.10	-3	12,753	-0.02%
2021/10/25	23	84.49	24	84.78	84.30	-1	12,388	-0.01%
2021/10/22	25.1	83.96	33	82.32	85.00	-8	11,636	-0.07%
2021/10/21	2	76.80	4	77.88	77.30	-2	10,514	-0.02%
2021/10/20	1	75.60	0	0.00	75.50	1	10,320	0.01%
2021/10/19	0	0.00	4	74.90	75.60	-4	10,344	-0.04%
2021/10/18	3	73.80	0	0.00	73.10	3	10,344	0.03%
2021/10/15	3	72.93	3	72.93	72.90	0	10,439	0.00%
2021/10/14	2	72.50	4	72.05	71.40	-2	10,632	-0.02%
2021/10/13	20	71.70	4	73.18	71.80	16	10,700	0.15%
2021/10/12	2	74.60	1	74.50	73.00	1	10,765	0.01%
2021/10/08	2	75.85	0	0.00	75.90	2	10,816	0.02%
2021/10/07	1	76.10	7	76.09	76.50	-6	10,886	-0.06%
2021/10/06	5	75.06	6	73.70	73.80	-1	11,078	-0.01%
2021/10/05	3	72.70	1	75.10	75.60	2	11,232	0.02%
2021/10/04	2	73.70	9	74.31	73.60	-7	11,267	-0.06%
2021/10/01	10	76.92	8	75.13	73.60	2	11,609	0.02%
2021/09/30	9	78.81	4	79.13	79.20	5	11,868	0.04%
2021/09/29	5	79.06	12	79.49	79.00	-7	11,895	-0.06%
2021/09/28	27	82.08	12	80.21	79.80	15	11,976	0.13%
2021/09/27	17	84.10	7.2	83.91	84.30	9.8	11,730	0.08%
2021/09/24	12	83.71	20.1	84.05	83.70	-8.1	11,591	-0.07%
2021/09/23	9.1	81.69	3.1	81.77	83.30	6	11,156	0.05%
2021/09/22	3.1	78.59	28	79.30	79.80	-24.9	10,860	-0.23%
2021/09/17	5	78.50	9	77.41	78.80	-4	10,794	-0.04%
2021/09/16	0	0.00	6	76.20	76.30	-6	10,785	-0.06%
2021/09/14	4	74.40	0	0.00	74.70	4	11,581	0.03%
2021/09/13	1	74.30	1	75.40	74.30	0	12,616	0.00%
2021/09/10	1	75.40	1	76.20	75.30	0	13,771	0.00%
2021/09/09	0	0.00	1	73.70	75.10	-1	14,436	-0.01%
2021/09/08	7	73.97	8	74.36	73.50	-1	14,454	-0.01%
2021/09/07	13	76.08	17.1	76.57	76.60	-4.1	14,388	-0.03%
2021/09/06	8	75.76	3	76.37	76.40	5	14,153	0.04%
2021/09/03	0.1	76.00	0	0.00	75.30	0.1	14,045	0.00%
2021/09/02	0	0.00	5	74.60	74.90	-5	14,085	-0.04%
2021/09/01	2.1	73.04	3	71.07	73.10	-1	14,587	-0.01%
2021/08/31	2	69.80	0	0.00	69.50	2	15,460	0.01%
2021/08/30	2	68.95	0	0.00	69.70	2	15,755	0.01%
2021/08/27	1	69.50	0	0.00	69.00	1	15,842	0.01%
2021/08/26	1	69.80	0	0.00	69.80	1	15,894	0.01%
2021/08/23	2	71.90	0	0.00	72.40	2	16,291	0.01%
2021/08/20	0	0.00	1	69.90	70.90	-1	16,409	-0.01%
2021/08/19	1	70.40	2	70.20	69.80	-1	16,604	-0.01%
2021/08/16	1	68.40	0	0.00	69.50	1	16,721	0.01%
2021/08/13	0.2	72.00	0	0.00	71.00	0.2	16,674	0.00%
2021/08/12	1	72.40	0	0.00	72.50	1	16,647	0.01%
2021/08/11	0	0.00	14	73.80	72.30	-14	16,658	-0.08%
2021/08/10	23	72.83	2.1	72.63	73.00	20.9	16,637	0.13%
2021/08/06	0.1	78.10	0	0.00	79.40	0.1	16,208	0.00%
2021/08/04	2	78.30	14	78.80	77.80	-12	16,376	-0.07%
2021/08/03	2	77.20	2	75.10	77.70	0	16,493	0.00%
2021/07/30	3	73.90	1	75.20	75.20	2	16,684	0.01%
2021/07/29	1	74.20	0	0.00	74.90	1	16,839	0.01%
2021/07/28	0	0.00	2	73.70	74.80	-2	17,040	-0.01%
2021/07/27	2	76.00	1	74.60	75.10	1	17,077	0.01%
2021/07/22	6	75.00	0	0.00	75.00	6	17,352	0.03%
2021/07/21	1	74.80	2	76.55	74.60	-1	17,580	-0.01%
2021/07/20	27	75.26	23	75.83	75.30	4	17,663	0.02%
2021/07/19	4	77.77	4	77.70	77.70	0	17,492	0.00%
2021/07/16	3	79.37	0	0.00	79.30	3	17,445	0.02%
2021/07/15	2	79.10	24	79.04	79.10	-22	17,289	-0.13%
2021/07/14	20	81.10	1	79.70	80.50	19	17,237	0.11%
2021/07/13	6	80.67	7	80.64	79.80	-1	17,153	-0.01%
2021/07/12	10	78.90	10	78.92	79.00	0	16,887	0.00%
2021/07/09	1	82.00	0	0.00	80.40	1	16,634	0.01%
2021/07/08	11	82.54	10	83.22	82.70	1	16,545	0.01%
2021/07/07	10	81.12	6	80.55	82.10	4	16,131	0.02%
2021/07/06	6	77.97	0	0.00	77.60	6	15,659	0.04%
2021/07/05	3	80.03	2	81.40	79.00	1	15,786	0.01%
2021/07/02	2	77.00	4	78.78	78.70	-2	15,915	-0.01%
2021/07/01	6	80.30	10	80.93	79.50	-4	15,787	-0.03%
2021/06/30	3	80.10	2	81.20	80.70	1	15,668	0.01%
2021/06/29	4	81.05	1	82.00	81.00	3	15,594	0.02%
2021/06/28	9	82.00	23	80.67	81.10	-14	15,419	-0.09%
2021/06/25	18	80.63	3	81.27	80.70	15	15,092	0.10%
2021/06/24	17	83.56	13	83.61	82.30	4	14,843	0.03%
2021/06/23	6	82.67	1	81.10	82.00	5	14,480	0.03%
2021/06/22	21	84.66	58	82.70	82.00	-37	14,077	-0.26%
2021/06/21	31	78.65	23	79.09	82.00	8	13,136	0.06%
2021/06/18	24	75.18	47.4	74.01	77.20	-23.4	12,122	-0.19%
2021/06/17	18	69.34	0	0.00	70.70	18	11,358	0.16%
2021/06/16	3.2	70.28	15	70.22	69.90	-11.8	11,289	-0.10%
2021/06/15	12	70.09	2	70.65	70.90	10	11,253	0.09%
2021/06/11	22	71.00	2	71.20	70.30	20	11,191	0.18%
2021/06/10	5	70.80	3.2	71.81	71.60	1.8	11,122	0.02%
2021/06/09	17.2	72.01	8	71.85	71.10	9.2	10,849	0.08%
2021/06/08	5.2	76.02	24	75.98	75.20	-18.8	10,195	-0.18%
2021/06/07	9	72.61	1	71.70	72.00	8	9,144	0.09%
2021/06/04	2	72.00	0.4	70.81	70.30	1.6	8,890	0.02%
2021/06/03	0	0.00	1	72.60	72.70	-1	8,864	-0.01%
2021/06/02	4.2	71.40	3	72.30	71.60	1.2	8,812	0.01%
2021/06/01	1.2	72.05	0	0.00	72.40	1.2	8,693	0.01%
2021/05/31	0	0.00	5	73.24	73.40	-5	8,592	-0.06%
2021/05/28	0	0.00	16	71.52	71.60	-16	8,360	-0.19%
2021/05/27	0	0.00	7	70.71	70.30	-7	8,232	-0.09%
2021/05/26	0	0.00	1	69.40	68.60	-1	8,139	-0.01%
2021/05/25	4	67.88	0.5	67.34	68.00	3.5	8,104	0.04%
2021/05/24	1.5	66.30	6	65.70	66.70	-4.5	7,970	-0.06%
2021/05/21	1	64.40	2	63.45	64.90	-1	7,908	-0.01%
2021/05/20	1	60.90	0	0.00	60.90	1	7,816	0.01%
2021/05/19	1	60.50	2	61.05	62.20	-1	7,825	-0.01%
2021/05/18	0	0.00	8	60.70	61.70	-8	7,774	-0.10%
2021/05/17	4	57.13	10	57.49	57.00	-6	7,724	-0.08%
2021/05/14	2	59.60	4	61.28	60.30	-2	7,623	-0.03%
2021/05/13	10	57.24	7	57.71	58.30	3	7,523	0.04%
2021/05/12	5	59.34	10	57.60	57.60	-5	7,390	-0.07%
2021/05/11	12	65.47	5	62.70	63.80	7	7,200	0.10%
2021/05/10	1	69.00	0	0.00	69.20	1	7,016	0.01%
2021/05/07	16	69.73	0	0.00	69.90	16	6,945	0.23%
2021/05/05	0	0.00	3	70.70	69.20	-3	6,649	-0.05%
2021/04/29	1	71.00	4	71.25	71.20	-3	6,258	-0.05%
2021/04/28	1	71.50	4	71.18	71.70	-3	6,246	-0.05%
2021/04/27	2	71.80	4.2	71.26	70.50	-2.2	6,318	-0.03%
2021/04/26	0	0.00	10	68.30	69.60	-10	6,166	-0.16%
2021/04/23	1	66.70	0	0.00	66.60	1	6,249	0.02%
2021/04/22	12	67.80	8	68.51	66.60	4	6,534	0.06%
2021/04/21	0	0.00	1	69.20	69.10	-1	7,234	-0.01%
2021/04/20	4	69.85	1	69.00	69.90	3	7,608	0.04%
2021/04/19	0	0.00	10	69.10	69.20	-10	7,852	-0.13%
2021/04/16	10	68.10	0	0.00	68.40	10	7,881	0.13%
2021/04/14	0	0.00	1	67.00	67.80	-1	8,175	-0.01%
2021/04/13	0	0.00	3	70.60	69.10	-3	8,190	-0.04%
2021/04/12	4	69.60	0	0.00	68.70	4	8,233	0.05%
2021/04/09	6	70.37	2	70.10	69.50	4	8,411	0.05%
2021/04/08	6	71.32	7	72.20	72.40	-1	8,130	-0.01%
2021/04/07	0	0.00	1	68.90	68.90	-1	7,746	-0.01%
2021/04/01	1	67.30	2	67.20	67.40	-1	7,628	-0.01%
2021/03/31	1	66.90	5	67.50	68.20	-4	7,490	-0.05%
2021/03/30	2	66.70	0	0.00	66.70	2	7,394	0.03%
2021/03/29	1	67.20	0	0.00	66.50	1	7,363	0.01%
2021/03/26	11	68.06	10	67.20	67.20	1	7,317	0.01%
2021/03/25	0	0.00	1	67.30	67.20	-1	7,256	-0.01%
2021/03/24	0	0.00	1	66.70	66.20	-1	7,234	-0.01%
2021/03/23	3	66.67	1	67.00	67.80	2	7,203	0.03%
2021/03/22	1	64.60	0	0.00	65.50	1	7,134	0.01%
2021/03/18	0	0.00	2	64.90	65.20	-2	7,232	-0.03%
2021/03/15	1	63.50	1	63.20	63.60	0	7,609	0.00%
2021/03/12	2	63.80	0	0.00	64.20	2	7,722	0.03%
2021/03/10	1	61.20	1	61.50	61.30	0	7,857	0.00%
2021/03/09	1	63.00	5	61.84	61.40	-4	7,927	-0.05%
2021/03/08	4	63.00	0	0.00	63.20	4	8,023	0.05%
2021/03/05	2	63.70	0	0.00	63.70	2	8,172	0.02%
2021/03/03	1	65.20	0	0.00	65.50	1	8,315	0.01%
2021/03/02	1	66.00	0	0.00	65.60	1	8,419	0.01%
2021/02/26	1	67.90	0	0.00	66.40	1	8,549	0.01%
2021/02/25	1	68.00	0	0.00	66.90	1	8,558	0.01%
2021/02/24	1	68.00	0	0.00	66.80	1	8,717	0.01%
2021/01/29	0	0.00	1	67.00	65.90	-1	14,457	-0.01%
2021/01/28	11	67.04	0	0.00	66.10	11	14,525	0.08%
2021/01/25	5	70.30	5	69.60	69.60	0	14,546	0.00%
2021/01/22	3	68.80	3	69.70	70.20	0	14,602	0.00%
2021/01/21	1	71.50	1	69.00	69.30	0	14,671	0.00%
2021/01/20	2	68.60	1	70.90	68.20	1	14,673	0.01%
2021/01/18	1	73.80	10	74.71	73.50	-9	14,768	-0.06%
2021/01/15	26	74.65	20	74.69	74.70	6	14,622	0.04%
2021/01/14	25	74.01	37	74.89	75.50	-12	14,387	-0.08%
2021/01/13	8	68.90	8	70.41	71.00	0	13,677	0.00%
2021/01/12	0	0.00	6	68.63	68.10	-6	13,374	-0.04%
2021/01/11	5	67.10	0	0.00	67.00	5	13,214	0.04%
2021/01/08	1	67.70	2	68.20	67.90	-1	13,389	-0.01%
2021/01/06	0	0.00	2	65.60	64.30	-2	14,153	-0.01%
2021/01/04	2	63.90	1	66.40	67.50	1	14,245	0.01%
2020/12/31	1	66.10	0	0.00	66.10	1	14,178	0.01%
2020/12/23	0	0.00	1	67.20	67.60	-1	15,581	-0.01%
2020/12/22	1	67.90	0	0.00	66.10	1	16,127	0.01%
2020/12/18	10	67.50	0	0.00	67.40	10	17,535	0.06%
2020/12/16	1	67.00	0	0.00	67.10	1	18,054	0.01%
2020/12/14	1	69.00	0	0.00	69.40	1	18,524	0.01%
2020/12/11	0	0.00	1	69.80	69.00	-1	18,674	-0.01%
2020/12/10	3	68.97	5	69.30	69.00	-2	18,797	-0.01%
2020/12/09	4	71.28	1	71.70	71.40	3	18,740	0.02%
2020/12/08	1	71.80	1	72.70	72.70	0	18,731	0.00%
2020/12/07	13	71.46	1	71.80	70.70	12	18,804	0.06%
2020/12/04	1	71.00	0	0.00	71.00	1	18,833	0.01%
2020/12/03	1	71.40	0.4	72.00	71.90	0.6	19,037	0.00%
2020/12/02	1	72.00	0	0.00	72.20	1	19,184	0.01%
2020/12/01	12	72.03	0	0.00	72.50	12	19,539	0.06%
2020/11/30	1	74.20	0	0.00	73.90	1	19,890	0.01%
2020/11/26	11	74.53	11	75.10	74.80	0	20,501	0.00%
2020/11/25	12	74.97	1	76.80	74.90	11	21,382	0.05%
2020/11/24	3	77.20	1	77.00	76.50	2	21,732	0.01%
2020/11/23	7	77.21	15	76.35	77.20	-8	22,195	-0.04%
2020/11/20	13	77.62	7	78.40	76.50	6	22,460	0.03%
2020/11/19	1.4	77.19	2	76.50	77.00	-0.6	22,771	0.00%
2020/11/18	2	74.50	5	75.28	75.60	-3	23,466	-0.01%
2020/11/17	2	73.95	0	0.00	73.90	2	24,136	0.01%
2020/11/16	9	76.38	10	76.59	77.30	-1	25,310	0.00%
2020/11/13	20	76.50	11	75.79	74.90	9	25,493	0.04%
2020/11/12	10	74.04	16	74.05	77.00	-6	24,786	-0.02%
2020/11/11	10	70.38	5	70.00	70.00	5	24,383	0.02%
2020/11/10	5	72.70	16	72.84	71.80	-11	25,039	-0.04%
2020/11/09	3	71.43	4	72.03	71.70	-1	25,864	0.00%
2020/11/06	2	69.75	11	71.05	68.00	-9	26,161	-0.03%
2020/11/05	6	69.35	9	69.27	69.00	-3	26,226	-0.01%
2020/11/04	0	0.00	2	68.00	68.40	-2	26,856	-0.01%
2020/11/03	1	67.50	0	0.00	67.30	1	26,893	0.00%
2020/11/02	2	66.00	1	66.10	66.10	1	26,996	0.00%
2020/10/30	3	66.40	3	67.30	67.30	0	27,133	0.00%
2020/10/29	13	66.45	0	0.00	68.00	13	27,175	0.05%
2020/10/28	1	68.00	1	69.20	68.10	0	27,176	0.00%
2020/10/26	8	71.48	4	71.18	70.70	4	27,195	0.01%
2020/10/23	1	69.30	5	69.52	69.60	-4	27,086	-0.01%
2020/10/22	1	67.10	5	67.64	68.00	-4	27,254	-0.01%
2020/10/21	6	69.43	2	68.60	68.60	4	27,374	0.01%
2020/10/20	2	69.00	1	70.10	69.20	1	27,694	0.00%
2020/10/19	7	70.07	4	69.68	70.40	3	28,158	0.01%
2020/10/16	9	69.72	9	69.09	68.10	0	28,794	0.00%
2020/10/15	11	71.84	7	71.30	70.00	4	29,137	0.01%
2020/10/14	9	71.66	21	72.07	74.50	-12	28,840	-0.04%
2020/10/13	1	68.80	1	69.80	69.90	0	28,733	0.00%
2020/10/12	0	0.00	3	69.67	69.80	-3	29,228	-0.01%
2020/10/08	12	68.39	7	68.54	68.00	5	29,995	0.02%
2020/10/07	0	0.00	3	68.47	69.20	-3	30,206	-0.01%
2020/10/06	5	68.50	3	69.30	68.40	2	30,579	0.01%
2020/10/05	0	0.00	5	67.60	68.00	-5	31,163	-0.02%
2020/09/30	3	65.00	3	67.10	67.10	0	31,334	0.00%
2020/09/29	2	66.35	0	0.00	66.40	2	31,472	0.01%
2020/09/28	6	65.37	3	65.67	65.00	3	31,283	0.01%
2020/09/25	8	67.48	14	66.59	65.20	-6	31,030	-0.02%
2020/09/24	35	67.84	17	67.07	65.30	18	30,665	0.06%
2020/09/23	29	70.73	30	71.33	71.00	-1	30,315	0.00%
2020/09/22	0	0.00	4	69.45	68.70	-4	29,766	-0.01%
2020/09/21	1	68.50	15	69.60	68.40	-14	29,502	-0.05%
2020/09/18	17	68.14	17	68.85	67.30	0	29,308	0.00%
2020/09/17	2	67.75	2	67.70	67.60	0	29,221	0.00%
2020/09/16	1	66.80	0	0.00	66.40	1	28,932	0.00%
2020/09/15	4	65.78	5	65.68	65.30	-1	28,897	0.00%
2020/09/14	1	65.00	1	65.00	64.60	0	28,820	0.00%
2020/09/11	1	62.60	1	62.40	62.50	0	28,735	0.00%
2020/09/10	4	65.75	13	64.98	64.10	-9	28,654	-0.03%
2020/09/09	4	64.60	0	0.00	64.20	4	28,507	0.01%
2020/09/08	6	64.55	1	66.40	65.00	5	28,407	0.02%
2020/09/07	10	66.97	2	67.75	66.20	8	28,177	0.03%
2020/09/04	3	67.80	6	66.92	68.10	-3	28,119	-0.01%
2020/09/03	3	68.17	7	69.19	67.10	-4	27,748	-0.01%
2020/09/02	13	67.35	14	67.21	67.80	-1	27,642	0.00%
2020/09/01	11	67.56	20	67.66	67.20	-9	27,412	-0.03%
2020/08/31	38	68.93	55	68.18	70.20	-17	27,002	-0.06%
2020/08/28	9	64.41	2	66.20	64.60	7	26,195	0.03%
2020/08/27	9	68.10	5	67.88	67.40	4	25,895	0.02%
2020/08/26	5	68.52	3	67.60	67.70	2	25,662	0.01%
2020/08/25	35	66.96	21	66.90	68.50	14	25,463	0.05%
2020/08/24	15	64.83	10	66.25	64.70	5	24,705	0.02%
2020/08/21	18	60.71	21	61.96	63.80	-3	24,012	-0.01%
2020/08/20	25	63.20	27	61.89	58.50	-2	23,083	-0.01%
2020/08/19	3	58.97	5	58.14	62.90	-2	21,579	-0.01%
2020/08/18	18	56.98	11	56.87	57.20	7	20,906	0.03%
2020/08/17	1	59.20	10	57.65	56.50	-9	20,757	-0.04%
2020/08/14	32	56.09	28	56.08	56.60	4	20,204	0.02%
2020/08/13	3	53.80	10	53.33	55.60	-7	19,182	-0.04%
2020/08/12	14	47.24	37	50.12	50.60	-23	18,005	-0.13%
2020/08/11	0	0.00	1	45.55	46.05	-1	17,380	-0.01%
2020/08/10	56	48.66	56	47.99	47.20	0	17,219	0.00%
2020/08/07	1	46.90	4	47.09	47.05	-3	16,564	-0.02%
2020/08/06	11	46.99	4	46.59	46.55	7	16,500	0.04%
2020/08/05	5	46.48	2	46.55	47.30	3	16,438	0.02%
2020/08/03	23	46.50	2	46.60	45.85	21	16,611	0.13%
2020/07/31	3	47.25	0	0.00	47.20	3	16,589	0.02%
2020/07/30	0	0.00	1	46.20	46.25	-1	16,571	-0.01%
2020/07/29	0	0.00	2	46.70	46.20	-2	16,763	-0.01%
2020/07/28	2	46.00	0	0.00	46.00	2	16,880	0.01%
2020/07/27	2	48.45	3	47.78	47.95	-1	16,831	-0.01%
2020/07/24	2	49.25	23	49.55	48.55	-21	16,843	-0.12%
2020/07/23	28	51.35	27	50.94	50.90	1	16,970	0.01%
2020/07/22	1	48.70	6	49.76	52.30	-5	16,677	-0.03%
2020/07/21	5	48.21	1	48.00	48.30	4	16,103	0.02%
2020/07/20	2	46.95	3	46.63	46.90	-1	15,716	-0.01%
2020/07/17	2	47.00	0	0.00	46.45	2	15,672	0.01%
2020/07/16	3	46.63	1	45.60	47.45	2	15,488	0.01%
2020/07/15	7	46.53	9	47.13	45.20	-2	15,185	-0.01%
2020/07/14	12	44.96	0	0.00	45.00	12	14,389	0.08%
2020/07/13	11	44.73	2	43.15	45.40	9	14,459	0.06%
2020/07/10	15	42.61	20	42.93	42.00	-5	14,131	-0.04%
2020/07/09	1	42.30	2	42.55	43.15	-1	13,294	-0.01%
2020/07/08	0	0.00	9	42.56	42.60	-9	12,977	-0.07%
2020/07/07	0	0.00	1	40.40	40.60	-1	12,567	-0.01%
2020/07/06	1	41.45	5	41.40	41.35	-4	12,500	-0.03%
2020/07/03	15	41.08	21	40.97	40.85	-6	12,477	-0.05%
2020/07/02	25	41.95	10	42.02	41.85	15	12,472	0.12%
2020/07/01	0	0.00	10	42.60	42.45	-10	12,266	-0.08%
2020/06/30	1	40.90	0	0.00	41.75	1	12,036	0.01%
2020/06/24	1	41.00	0	0.00	40.95	1	11,969	0.01%
2020/06/19	0	0.00	1	41.55	41.35	-1	11,909	-0.01%
2020/06/18	1	41.40	15	41.25	41.40	-14	11,970	-0.12%
2020/06/15	0	0.00	1	40.00	39.40	-1	12,332	-0.01%
2020/06/11	1	41.60	3	40.80	39.75	-2	12,588	-0.02%
2020/06/10	0	0.00	3	41.08	41.70	-3	12,541	-0.02%
2020/06/09	8	42.44	6	41.58	41.00	2	12,650	0.02%
2020/06/08	0	0.00	1	41.10	40.85	-1	12,472	-0.01%
2020/06/05	0	0.00	1	41.00	40.90	-1	12,897	-0.01%
2020/06/03	2	42.13	4	42.00	42.10	-2	13,037	-0.02%
2020/06/02	1	41.95	2	41.88	41.70	-1	12,930	-0.01%
2020/05/29	4	38.36	9	39.19	39.95	-5	12,475	-0.04%
2020/05/28	1	39.15	10	39.03	38.60	-9	12,399	-0.07%
2020/05/27	0	0.00	1	38.10	37.60	-1	12,113	-0.01%
2020/05/26	2	38.08	2	38.13	37.90	0	12,229	0.00%
2020/05/22	10	37.78	2	37.65	37.35	8	12,402	0.06%
2020/05/21	3	39.28	0	0.00	39.50	3	12,280	0.02%
2020/05/19	0	0.00	5	37.20	37.20	-5	12,193	-0.04%
2020/05/18	9	37.01	5	37.20	36.95	4	12,157	0.03%
2020/05/15	2	38.35	7	39.73	38.40	-5	12,003	-0.04%
2020/05/14	0	0.00	6	40.22	39.15	-6	11,890	-0.05%
2020/05/13	10	40.60	0	0.00	40.55	10	11,850	0.08%
2020/05/12	0	0.00	3	41.10	40.55	-3	12,061	-0.02%
2020/05/11	5	40.84	11	40.56	40.85	-6	12,049	-0.05%
2020/05/08	14	41.70	10	40.82	40.70	4	11,921	0.03%
2020/05/07	2	41.60	8	41.78	41.95	-6	11,597	-0.05%
2020/05/06	4	41.86	1	41.55	41.50	3	11,546	0.03%
2020/05/05	6	43.12	0	0.00	42.00	6	11,485	0.05%
2020/05/04	4	41.30	7	41.57	41.80	-3	11,259	-0.03%
2020/04/30	1	40.95	5	40.49	40.80	-4	11,025	-0.04%
2020/04/29	11	40.15	2	40.23	40.30	9	10,904	0.08%
2020/04/28	7	39.84	26	39.85	39.75	-19	10,784	-0.18%
2020/04/27	6	38.23	1	38.60	38.65	5	10,366	0.05%
2020/04/24	0	0.00	2	37.38	37.30	-2	10,092	-0.02%
2020/04/23	7	36.86	0	0.00	36.60	7	9,900	0.07%
2020/04/22	0	0.00	1	36.60	36.95	-1	9,717	-0.01%
2020/04/21	6	37.55	3	36.43	35.70	3	9,526	0.03%
2020/04/20	11	36.24	10	36.78	37.50	1	9,273	0.01%
2020/04/17	3	36.47	0	0.00	35.25	3	9,003	0.03%
2020/04/16	10	35.93	1	35.55	35.10	9	8,806	0.10%
2020/04/15	3	33.75	1	34.10	33.75	2	8,357	0.02%
2020/04/14	1	32.55	0	0.00	32.60	1	8,259	0.01%
2020/04/10	2	31.95	3	31.93	32.15	-1	8,352	-0.01%
2020/04/09	0	0.00	2	31.75	31.75	-2	8,484	-0.02%
2020/04/08	2	32.18	40	32.41	32.50	-38	8,949	-0.42%
2020/04/07	28	32.76	26	32.81	32.80	2	8,900	0.02%
2020/04/06	0	0.00	1	30.75	31.30	-1	8,739	-0.01%
2020/03/31	1	29.90	0	0.00	30.15	1	8,806	0.01%
2020/03/27	0	0.00	1	29.35	29.00	-1	8,801	-0.01%
2020/03/25	4	30.35	3	30.15	29.55	1	8,716	0.01%
2020/03/24	1	29.55	1	29.55	29.10	0	8,576	0.00%
2020/03/23	1	28.55	2	28.33	28.55	-1	8,410	-0.01%
2020/03/20	4	27.98	2	27.80	28.40	2	8,459	0.02%
2020/03/19	1	27.05	5	26.03	25.85	-4	8,513	-0.05%
2020/03/18	40	28.59	40	27.77	27.50	0	8,237	0.00%
2020/03/16	1	29.00	0	0.00	28.75	1	7,850	0.01%
2020/03/13	0	0.00	3	29.00	30.20	-3	7,705	-0.04%
2020/03/12	11	32.99	10	32.80	32.20	1	7,463	0.01%
2020/03/11	26	35.93	57	35.18	34.50	-31	7,255	-0.43%
2020/03/10	36	34.54	5	33.90	35.15	31	6,764	0.46%
2020/03/06	1	33.80	1	34.10	34.45	0	6,403	0.00%
2020/03/05	3	34.03	2	34.10	34.10	1	6,383	0.02%
2020/03/03	0	0.00	2	33.00	33.00	-2	6,295	-0.03%
2020/02/26	38	35.09	63	34.83	34.80	-25	6,050	-0.41%
2020/02/24	10	32.90	0	0.00	33.00	10	5,674	0.18%
2020/02/19	10	34.85	0	0.00	34.75	10	5,557	0.18%
2020/02/17	1	35.10	0	0.00	34.55	1	5,624	0.02%
2020/02/14	1	34.85	0	0.00	34.95	1	5,613	0.02%
2020/02/13	14	35.76	3	35.52	35.00	11	5,576	0.20%
2020/02/10	0	0.00	5	32.46	33.20	-5	5,433	-0.09%
2020/02/07	3	33.35	17	33.60	33.05	-14	5,485	-0.26%
2020/02/06	5	33.90	0	0.00	34.00	5	5,502	0.09%
2020/02/05	5	33.40	0	0.00	33.75	5	5,462	0.09%
2020/02/04	30	33.95	0	0.00	34.00	30	5,462	0.55%
2020/02/03	0	0.00	3	31.00	32.45	-3	5,470	-0.05%
2020/01/31	12	34.14	2.2	34.08	34.15	9.9	5,387	0.18%
2020/01/30	2	36.00	0	0.00	36.00	2	5,441	0.04%
2020/01/20	2	39.95	0	0.00	40.00	2	5,421	0.04%
2020/01/17	5	39.80	5	39.90	39.75	0	5,642	0.00%
2020/01/16	0	0.00	5	40.00	40.00	-5	5,792	-0.09%
2020/01/10	6	39.30	0	0.00	39.15	6	6,470	0.09%
2020/01/06	1	40.00	0	0.00	39.90	1	7,035	0.01%
2020/01/02	5	43.60	0	0.00	42.75	5	7,238	0.07%
2019/12/31	0	0.00	5	41.50	41.65	-5	7,322	-0.07%
2019/12/30	1	41.00	1	40.85	41.00	0	7,451	0.00%
2019/12/27	1	41.60	4	41.64	41.35	-3	7,669	-0.04%
2019/12/26	2	42.55	0	0.00	42.00	2	7,832	0.03%
2019/12/25	0	0.00	1	41.65	41.70	-1	7,730	-0.01%
2019/12/23	1.2	41.25	1	41.25	41.25	0.2	7,908	0.00%
2019/12/20	5	41.15	0	0.00	41.15	5	7,907	0.06%
2019/12/16	0	0.00	5	41.25	41.00	-5	8,033	-0.06%
2019/12/13	5	39.25	0	0.00	39.20	5	7,981	0.06%
2019/12/12	0	0.00	15	40.27	39.90	-15	8,314	-0.18%
2019/12/11	5	40.10	0	0.00	40.00	5	8,393	0.06%
2019/12/04	5	38.97	0	0.00	39.10	5	9,005	0.06%
2019/12/02	0	0.00	14	38.86	39.00	-14	9,258	-0.15%
2019/11/27	1	40.00	0	0.00	39.90	1	9,802	0.01%
2019/11/21	2	39.78	0	0.00	40.05	2	10,597	0.02%
2019/11/20	0	0.00	5	40.05	40.15	-5	10,987	-0.05%
2019/11/15	4	41.14	0	0.00	40.95	4	12,525	0.03%
2019/11/14	10	40.11	0	0.00	40.10	10	12,677	0.08%
2019/11/05	0	0.00	1	42.60	42.75	-1	15,919	-0.01%
2019/10/31	2	41.80	0	0.00	41.70	2	16,596	0.01%
2019/10/29	6	42.38	8	42.49	41.95	-2	17,608	-0.01%
2019/10/28	0	0.00	3	43.25	43.10	-3	18,339	-0.02%
2019/10/25	2	44.60	0	0.00	43.35	2	18,774	0.01%
2019/10/23	5	44.10	0	0.00	43.00	5	19,290	0.03%
2019/10/22	8	43.64	1	44.00	43.70	7	20,332	0.03%
2019/10/18	10	43.25	0	0.00	43.30	10	21,070	0.05%
2019/10/17	1	43.00	1	42.90	43.05	0	21,110	0.00%
2019/10/15	3	43.48	0	0.00	42.65	3	21,148	0.01%
2019/10/14	5	44.15	0	0.00	42.90	5	21,185	0.02%
2019/10/09	0	0.00	1	42.40	42.65	-1	21,276	0.00%
2019/10/08	0	0.00	2	42.63	42.40	-2	21,402	-0.01%
2019/10/07	12	44.05	17	43.07	42.45	-5	21,383	-0.02%
2019/10/03	15	41.35	16	41.57	41.90	-1	21,015	0.00%
2019/10/01	1	38.85	1	39.10	39.00	0	21,123	0.00%
2019/09/27	3	38.15	2	37.50	38.00	1	21,298	0.00%
2019/09/26	2	39.80	0	0.00	39.40	2	21,422	0.01%
2019/09/24	2	41.55	1	41.55	41.10	1	22,596	0.00%
2019/09/23	0	0.00	5	41.70	41.45	-5	22,695	-0.02%
2019/09/20	6	41.45	6	41.37	41.45	0	22,956	0.00%
2019/09/18	0	0.00	5	41.15	40.85	-5	23,695	-0.02%
2019/09/17	12	40.94	2	41.85	40.70	10	23,761	0.04%
2019/09/16	11	42.69	9	42.93	42.55	2	23,913	0.01%
2019/09/12	5	43.30	7	42.75	42.85	-2	24,520	-0.01%
2019/09/11	6	42.18	5	42.50	42.45	1	25,611	0.00%
2019/09/10	2	42.50	0	0.00	42.00	2	25,918	0.01%
2019/09/09	0	0.00	1	42.65	42.65	-1	25,965	0.00%
2019/09/06	5	43.25	14	43.11	43.25	-9	25,997	-0.03%
2019/09/05	16	42.58	7	42.30	42.30	9	25,903	0.03%
2019/09/04	5	41.95	5	42.05	42.15	0	25,949	0.00%
2019/09/03	1	42.25	0	0.00	41.30	1	26,333	0.00%
2019/09/02	1	41.50	3	42.20	42.45	-2	26,674	-0.01%
2019/08/30	3	42.13	0	0.00	42.20	3	26,552	0.01%
2019/08/27	9	44.60	9	44.25	43.70	0	26,151	0.00%
2019/08/23	0	0.00	2	45.20	44.90	-2	26,066	-0.01%
2019/08/22	29	45.67	31	45.29	44.85	-2	25,859	-0.01%
2019/08/21	5	44.00	6	44.12	44.55	-1	25,391	0.00%
2019/08/20	0	0.00	1	44.60	42.80	-1	25,310	0.00%
2019/08/19	5	44.60	5	43.80	43.55	0	25,354	0.00%
2019/08/16	9	43.97	10	43.98	43.45	-1	25,543	0.00%
2019/08/15	1	42.75	3	42.80	42.90	-2	25,530	-0.01%
2019/08/13	6	43.45	17	43.51	43.70	-11	25,797	-0.04%
2019/08/12	5	42.82	5	43.20	42.40	0	25,834	0.00%
2019/08/08	15	41.68	18	41.49	42.30	-3	25,657	-0.01%
2019/08/07	0	0.00	1	40.10	39.20	-1	25,226	0.00%
2019/08/02	3	39.07	3	39.65	39.10	0	25,515	0.00%
2019/08/01	5	40.62	6	40.75	40.80	-1	25,667	0.00%
2019/07/31	10	40.00	7	39.40	40.60	3	25,540	0.01%
2019/07/30	19	42.38	11	42.05	40.95	8	25,754	0.03%
2019/07/29	1	45.45	5	46.47	45.45	-4	25,319	-0.02%
2019/07/26	4	45.50	6	45.03	45.30	-2	25,442	-0.01%
2019/07/25	11	46.05	16	46.04	45.70	-5	25,583	-0.02%
2019/07/24	28	45.39	14	45.59	46.90	14	25,527	0.05%
2019/07/23	22	43.30	21	44.50	43.20	1	24,542	0.00%
2019/07/22	0	0.00	1	41.40	41.40	-1	23,868	0.00%
2019/07/19	2	40.73	3	40.80	40.25	-1	23,885	0.00%
2019/07/18	3	39.93	0	0.00	39.85	3	23,960	0.01%
2019/07/15	5	41.85	5	42.00	41.90	0	25,003	0.00%
2019/07/12	0	0.00	2	41.60	41.00	-2	25,090	-0.01%
2019/07/11	8	41.11	10	41.58	41.45	-2	25,498	-0.01%
2019/07/10	4	40.45	11	40.66	40.80	-7	25,661	-0.03%
2019/07/09	6	39.58	0	0.00	39.90	6	26,240	0.02%
2019/07/08	2	39.88	0	0.00	40.20	2	26,796	0.01%
2019/07/05	6	41.33	12	40.93	40.55	-6	26,878	-0.02%
2019/07/04	6	41.10	0	0.00	41.15	6	26,671	0.02%
2019/07/03	8	41.66	1	41.35	41.00	7	26,902	0.03%
2019/07/02	32	42.86	29	42.78	42.80	3	26,904	0.01%
2019/07/01	3	42.18	28	41.46	42.25	-25	26,499	-0.09%
2019/06/27	12	38.79	0	0.00	38.50	12	26,382	0.05%
2019/06/26	23	36.91	23	37.62	38.95	0	26,184	0.00%
2019/06/25	25	38.96	25	38.52	38.10	0	25,692	0.00%
2019/06/24	2	38.30	12	38.22	38.90	-10	25,466	-0.04%
2019/06/21	1	39.50	11	39.39	38.00	-10	25,449	-0.04%
2019/06/20	36	38.43	21	38.42	39.00	15	25,223	0.06%
2019/06/19	10	38.35	15	37.29	37.90	-5	25,180	-0.02%
2019/06/18	5	35.85	0	0.00	35.35	5	24,982	0.02%
2019/06/14	1	35.80	3	35.45	35.10	-2	24,735	-0.01%
2019/06/12	1	35.95	6	35.66	35.55	-5	24,771	-0.02%
2019/06/11	8	35.99	4	36.08	36.15	4	24,897	0.02%
2019/06/10	5	34.94	14	35.12	35.90	-9	24,438	-0.04%
2019/06/06	0	0.00	101	32.35	32.80	-101	24,129	-0.42%	大賣/鉅額交易
2019/06/05	2	32.85	5	33.14	32.30	-3	24,125	-0.01%
2019/06/04	101	32.59	0	0.00	32.45	101	24,182	0.42%	大買/鉅額交易
2019/06/03	4	32.80	0	0.00	32.70	4	24,303	0.02%
2019/05/31	4	33.25	78	33.65	33.60	-74	24,420	-0.30%
2019/05/29	6	31.78	1	31.50	32.30	5	24,765	0.02%
2019/05/28	4	33.00	2	32.70	32.60	2	25,141	0.01%
2019/05/27	5	31.84	4	32.18	32.50	1	25,170	0.00%
2019/05/24	70	33.90	5	33.55	32.20	65	25,386	0.26%
2019/05/23	1	32.80	10	32.18	32.95	-9	25,066	-0.04%
2019/05/22	2	35.00	2	34.85	34.25	0	24,779	0.00%
2019/05/21	33	35.20	22	35.53	35.60	11	24,518	0.04%
2019/05/20	27	35.43	23	34.46	34.35	4	24,024	0.02%
2019/05/17	1	37.20	1	37.50	36.00	0	23,691	0.00%
2019/05/16	5	40.76	33	40.38	39.70	-28	23,149	-0.12%
2019/05/15	15	42.69	7	42.41	41.95	8	22,880	0.03%
2019/05/14	16	41.68	20	42.10	42.50	-4	22,821	-0.02%
2019/05/10	3	40.47	2	41.00	40.80	1	22,735	0.00%
2019/05/09	5	40.78	1	42.85	40.00	4	22,433	0.02%
2019/05/08	14	42.51	14	42.59	42.65	0	21,888	0.00%
2019/05/07	102	45.53	102	43.40	42.85	0	21,520	0.00%	大買/大賣/
2019/05/06	5	43.74	4	44.23	44.40	1	20,771	0.00%
2019/05/03	22	44.33	24	44.08	44.05	-2	20,311	-0.01%
2019/05/02	14	42.38	17	42.98	42.85	-3	19,694	-0.02%
2019/04/30	4	42.43	15	40.73	42.80	-11	19,425	-0.06%
2019/04/29	23	39.70	11	40.00	40.00	12	18,879	0.06%
2019/04/26	5	41.10	5	39.80	39.80	0	18,621	0.00%
2019/04/25	0	0.00	1	40.20	41.20	-1	18,384	-0.01%
2019/04/23	3	39.87	3	39.90	40.30	0	17,968	0.00%
2019/04/22	2	42.45	4	41.88	41.75	-2	17,814	-0.01%
2019/04/19	39	42.44	15	43.27	42.00	24	17,647	0.14%
2019/04/18	4	42.83	1	42.45	42.80	3	16,714	0.02%
2019/04/17	18	43.44	14	43.33	43.25	4	16,338	0.02%
2019/04/16	16	41.48	9	41.95	41.50	7	15,775	0.04%
2019/04/15	35	41.90	32	41.85	42.90	3	15,316	0.02%
2019/04/12	19	39.37	58	38.30	39.15	-39	14,558	-0.27%
2019/04/11	9	37.11	6	37.03	37.00	3	13,796	0.02%
2019/04/10	1	35.50	2	36.30	35.80	-1	13,578	-0.01%
2019/04/09	80	36.84	14	36.49	36.00	66	13,459	0.49%
2019/04/08	100	36.05	112	37.05	36.70	-12	13,052	-0.09%	大賣/
2019/04/03	7	36.37	8	36.03	35.70	-1	12,792	-0.01%
2019/04/02	41	36.43	60	36.68	35.50	-19	12,819	-0.15%
2019/04/01	10	34.83	15	34.65	34.95	-5	12,422	-0.04%
2019/03/27	0	0.00	5	34.70	34.65	-5	12,117	-0.04%
2019/03/26	4	34.74	6	34.44	34.40	-2	12,030	-0.02%
2019/03/25	7	35.44	5	35.20	35.20	2	11,929	0.02%
2019/03/22	16	36.48	6	36.24	35.20	10	11,773	0.08%
2019/03/21	18	35.52	2	35.60	36.45	16	11,187	0.14%
2019/03/19	16	33.45	21	33.26	32.60	-5	10,131	-0.05%
2019/03/15	1	32.85	54	32.61	32.00	-53	9,958	-0.53%
2019/03/14	5	33.40	15	33.67	33.35	-10	9,769	-0.10%
2019/03/08	5	32.35	6	32.49	32.40	-1	9,305	-0.01%
2019/03/07	0	0.00	4	31.80	31.70	-4	9,212	-0.04%
2019/03/05	2	33.00	11	32.66	32.50	-9	8,940	-0.10%
2019/03/04	10	34.59	8	34.60	34.60	2	8,668	0.02%
2019/02/27	8	33.68	68	33.25	33.65	-60	8,208	-0.73%
2019/02/26	1	32.85	6	32.49	32.65	-5	7,623	-0.07%
2019/02/25	5	31.80	0	0.00	32.60	5	7,160	0.07%
2019/02/22	5	29.90	1	29.60	29.65	4	6,641	0.06%
2019/02/15	10	29.40	10	29.00	28.95	0	6,161	0.00%
2019/02/13	84	29.02	86	29.08	29.10	-2	5,835	-0.03%
2019/02/12	62	28.20	64	28.02	27.70	-2	5,516	-0.04%
2019/02/11	0	0.00	16	25.87	26.95	-16	5,120	-0.31%
2019/01/30	3	25.28	28	25.46	25.05	-25	4,825	-0.52%
2019/01/29	5	24.65	5	24.95	24.95	0	4,714	0.00%
2019/01/28	10	24.91	1	24.80	24.80	9	4,675	0.19%
2019/01/25	5	25.50	0	0.00	25.05	5	4,631	0.11%
2019/01/22	1	26.05	17	25.40	25.20	-16	4,570	-0.35%
2019/01/18	0	0.00	5	25.55	25.45	-5	4,385	-0.11%
2019/01/17	12	25.61	0	0.00	25.50	12	4,385	0.27%
2019/01/16	5	25.85	5	25.55	25.55	0	4,362	0.00%
2019/01/15	23	25.85	0	0.00	25.70	23	4,331	0.53%
2019/01/14	0	0.00	13	26.93	26.20	-13	4,274	-0.30%
2019/01/11	3	25.85	7	26.11	26.40	-4	4,041	-0.10%
2019/01/10	15	25.77	13	25.49	25.75	2	3,931	0.05%
2019/01/09	13	25.40	8	25.60	25.60	5	3,900	0.13%
2019/01/08	20	25.76	34	25.56	25.75	-14	3,825	-0.37%
2019/01/07	10	24.76	1	24.95	25.10	9	3,713	0.24%
2019/01/04	5	24.35	0	0.00	24.20	5	3,713	0.13%
2019/01/03	15	25.28	0	0.00	24.95	15	3,699	0.41%
2019/01/02	5	25.70	5	25.90	25.65	0	3,744	0.00%
2018/12/27	15	25.10	2	25.25	24.75	13	3,635	0.36%
2018/12/24	1	26.00	6	26.18	26.30	-5	3,306	-0.15%
2018/12/19	0	0.00	5	24.20	24.25	-5	3,053	-0.16%
2018/12/18	5	24.25	10	24.30	24.30	-5	3,002	-0.17%
2018/12/17	5	25.00	10	25.20	24.75	-5	2,934	-0.17%
2018/12/14	5	23.95	15	24.73	25.10	-10	2,794	-0.36%
2018/12/13	5	24.60	0	0.00	24.20	5	2,719	0.18%
2018/12/12	5	24.35	0	0.00	24.25	5	2,699	0.19%
2018/12/11	15	24.28	0	0.00	24.10	15	2,677	0.56%
2018/12/10	5	24.30	0	0.00	24.55	5	2,628	0.19%
2018/12/04	0	0.00	10	24.50	24.35	-10	2,368	-0.42%
2018/11/30	0	0.00	10	22.80	23.25	-10	2,190	-0.46%
2018/11/28	10	22.60	0	0.00	22.50	10	2,059	0.49%
2018/11/19	0	0.00	1	22.80	22.80	-1	2,428	-0.04%
2018/11/16	1	21.85	0	0.00	21.90	1	2,370	0.04%
2018/11/14	0	0.00	1	20.95	20.80	-1	2,256	-0.04%
2018/11/13	1	20.80	0	0.00	20.80	1	2,259	0.04%
2018/11/08	2	21.50	0	0.00	21.30	2	2,341	0.09%
2018/11/02	2	21.60	0	0.00	21.40	2	2,549	0.08%
2018/10/31	2	20.88	2	21.00	21.20	0	2,543	0.00%
2018/10/30	9	20.64	1	20.85	20.60	8	2,544	0.31%
2018/10/29	0	0.00	1	20.40	20.45	-1	2,508	-0.04%
2018/10/24	1	21.00	1	21.30	21.05	0	2,603	0.00%
2018/10/23	1	21.25	0	0.00	21.10	1	2,624	0.04%
2018/10/22	0	0.00	1	21.65	21.50	-1	2,681	-0.04%
2018/10/19	1	21.35	0	0.00	21.20	1	2,714	0.04%
2018/10/18	6	21.90	0	0.00	22.10	6	2,710	0.22%
2018/10/17	6	22.30	2.5	22.37	22.35	3.5	2,703	0.13%
2018/10/16	0	0.00	0.5	22.35	22.15	-0.5	2,697	-0.02%
2018/10/15	2	22.15	1.5	22.38	22.00	0.5	2,695	0.02%
2018/10/12	3	22.05	3.5	22.39	22.45	-0.5	2,691	-0.02%
2018/10/11	1	23.00	10	22.95	22.95	-9	2,724	-0.33%
2018/10/05	1	27.00	1	26.60	26.50	0	2,617	0.00%
2018/09/27	0	0.00	17.2	27.09	26.75	-17.2	2,543	-0.67%
2018/09/26	17	27.94	0	0.00	27.95	17	2,481	0.69%
2018/09/21	0.2	28.00	0	0.00	28.00	0.2	2,424	0.01%
2018/09/20	0	0.00	0	29.00	27.75	0	2,410	0.00%
2018/09/19	0	0.00	0	27.80	27.75	0	2,418	0.00%
2018/09/18	0.1	27.80	0	0.00	27.75	0.1	2,437	0.00%
2018/09/06	0	0.00	1	28.25	28.25	-1	2,696	-0.04%
2018/09/03	12	29.45	11	29.20	28.60	1	2,875	0.03%
2018/08/31	16	28.89	16	29.06	29.25	0	2,797	0.00%
2018/08/29	11	28.36	10	28.70	28.40	1	2,701	0.04%
2018/07/30	0	0.00	3	28.65	28.50	-3	3,174	-0.09%
2018/07/23	1	27.35	0	0.00	27.30	1	3,052	0.03%
2018/07/19	2	27.80	0	0.00	27.75	2	3,056	0.07%
2018/07/13	3	27.90	1	27.95	28.00	2	2,996	0.07%
2018/07/03	1	27.85	0	0.00	27.60	1	2,968	0.03%
2018/06/20	1	30.00	0	0.00	29.60	1	2,984	0.03%
2018/06/13	2	30.60	0	0.00	30.50	2	2,885	0.07%
2018/06/12	10	31.70	0	0.00	31.35	10	2,876	0.35%
2018/06/08	0	0.00	16	31.84	31.65	-16	2,811	-0.57%
2018/06/06	0	0.00	1	31.35	31.40	-1	2,640	-0.04%
2018/06/05	16	31.24	3	31.02	31.20	13	2,628	0.49%
2018/05/30	0	0.00	2	28.60	28.90	-2	2,151	-0.09%
2018/05/29	2	29.08	0	0.00	28.75	2	2,157	0.09%
2018/05/24	0	0.00	2	29.05	29.10	-2	2,234	-0.09%
2018/05/17	0	0.00	1	28.15	28.20	-1	2,331	-0.04%
2018/05/16	1	27.75	0	0.00	27.90	1	2,346	0.04%
2018/05/15	0	0.00	2	27.80	27.60	-2	2,385	-0.08%
2018/05/14	5	27.70	5	27.75	27.95	0	2,503	0.00%
2018/05/11	0	0.00	3	28.00	27.75	-3	2,518	-0.12%
2018/05/10	2	28.65	1	28.85	28.50	1	2,502	0.04%
2018/05/08	0	0.00	1	28.35	28.20	-1	2,506	-0.04%
2018/05/07	2	27.75	0	0.00	28.00	2	2,537	0.08%
2018/04/24	1	26.45	5	26.23	26.25	-4	2,944	-0.14%
2018/04/19	1	27.55	1	27.90	28.00	0	3,007	0.00%
2018/04/18	0	0.00	1	27.80	27.35	-1	3,051	-0.03%
2018/04/09	0	0.00	6	28.87	28.85	-6	3,713	-0.16%
2018/03/30	0	0.00	1	30.35	29.90	-1	4,279	-0.02%
2018/03/27	0	0.00	2	29.55	29.45	-2	4,517	-0.04%
2018/03/23	2	29.20	0	0.00	29.00	2	4,671	0.04%
2018/03/16	0	0.00	2	30.45	30.25	-2	5,265	-0.04%
2018/03/15	2	30.85	0	0.00	30.80	2	5,355	0.04%
2018/03/12	0	0.00	3	29.87	29.80	-3	5,707	-0.05%
2018/03/09	0	0.00	1	30.05	29.80	-1	5,995	-0.02%
2018/03/08	2	29.65	0	0.00	29.70	2	6,287	0.03%
2018/03/05	0	0.00	1	29.75	29.50	-1	7,613	-0.01%
2018/03/01	0	0.00	3	29.95	30.05	-3	9,335	-0.03%
2018/02/27	2	29.90	1	29.70	29.55	1	9,780	0.01%
2018/02/22	0	0.00	1	28.20	28.15	-1	11,083	-0.01%
2018/02/21	1	27.65	0	0.00	28.10	1	11,123	0.01%
2018/02/12	3	27.08	0	0.00	26.90	3	11,121	0.03%
2018/02/08	0	0.00	10	27.40	27.30	-10	11,187	-0.09%
2018/02/07	1	27.95	0	0.00	27.65	1	11,184	0.01%
2018/02/06	3	27.88	1	28.10	27.00	2	11,193	0.02%
2018/02/05	6	29.58	0	0.00	29.85	6	11,112	0.05%
2018/02/02	1	30.45	0	0.00	30.30	1	11,130	0.01%
2018/01/30	1	30.20	0	0.00	30.20	1	11,213	0.01%
2018/01/29	30	30.90	0	0.00	30.90	30	11,289	0.27%
2018/01/26	5	32.33	5	31.85	31.60	0	11,299	0.00%
2018/01/24	1	30.80	0	0.00	30.85	1	11,031	0.01%
2018/01/23	5	30.70	5	30.60	30.65	0	11,045	0.00%
2018/01/19	0	0.00	2	30.50	30.30	-2	11,475	-0.02%
2018/01/18	0	0.00	1	30.30	30.30	-1	11,552	-0.01%
2018/01/17	0.3	30.60	1	30.60	30.60	-0.8	11,573	-0.01%
2018/01/16	0	0.00	1	31.20	30.95	-1	11,591	-0.01%
2018/01/15	3	31.20	2	30.95	31.00	1	11,592	0.01%
2018/01/11	1	29.90	0	0.00	29.90	1	11,760	0.01%
2018/01/10	1.3	30.22	0	0.00	30.20	1.3	11,766	0.01%
2018/01/09	0.3	31.15	0	0.00	31.30	0.3	11,798	0.00%
2018/01/08	0.3	31.00	0.2	31.00	31.00	0	11,802	0.00%
2018/01/05	0	0.00	1	32.45	32.30	-1	11,729	-0.01%
2018/01/04	0	0.00	6	32.27	32.20	-6	11,692	-0.05%
2018/01/03	0	0.00	4	33.50	32.55	-4	11,661	-0.03%