奇鋐 (3017)-統一-宜蘭券商分點個股進出

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
739
漲跌
▲27
漲幅
+3.79%
成交量
17,157張
產業
上市電腦週邊類股
1359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－統一-宜蘭券商分點個股進出

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

統一-宜蘭券商分點個股進出
統一-宜蘭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
2024/06/14	1	712.95	6	723.83	739.00	-5	16,351	-0.03%
2024/06/13	2	713.50	6	713.50	712.00	-4	16,374	-0.02%
2024/06/12	3	647.00	3	651.00	688.00	0	16,554	0.00%
2024/06/11	1	647.00	14	646.93	665.00	-13	16,612	-0.08%
2024/06/07	15	646.00	2	657.39	620.00	13	16,898	0.08%
2024/06/06	20.1	667.53	20	675.85	660.00	0.1	16,971	0.00%
2024/06/05	8.1	697.85	5.1	694.39	685.00	3	16,966	0.02%
2024/06/04	4	722.00	4	723.00	721.00	0	17,070	0.00%
2024/06/03	11.1	747.08	9	740.22	736.00	2.1	17,277	0.01%
2024/05/31	5	763.60	4	765.00	769.00	1	17,343	0.01%
2024/05/30	2	801.00	3	797.67	781.00	-1	16,912	-0.01%
2024/05/29	2.1	797.29	2.1	810.98	811.00	0	16,902	0.00%
2024/05/28	6	763.83	6	780.50	783.00	0	16,938	0.00%
2024/05/27	2	742.00	2	738.50	738.00	0	16,984	0.00%
2024/05/23	0	0.00	1	716.00	708.00	-1	16,910	-0.01%
2024/05/21	0	0.00	1	649.00	650.00	-1	16,800	-0.01%
2024/05/20	1	641.00	0	0.00	638.00	1	16,830	0.01%
2024/05/16	0.1	665.00	0	0.00	651.00	0.1	16,884	0.00%
2024/05/15	0	0.00	2	662.00	644.00	-2	16,784	-0.01%
2024/05/14	1	630.00	1	640.00	645.00	0	16,719	0.00%
2024/05/13	0	0.00	5	632.00	626.00	-5	16,823	-0.03%
2024/05/10	2	650.00	1	639.00	638.00	1	16,855	0.01%
2024/05/09	1	670.00	0	0.00	654.00	1	17,255	0.01%
2024/05/08	1	668.00	2	669.00	663.00	-1	17,262	-0.01%
2024/05/07	1	663.00	1	670.00	674.00	0	17,568	0.00%
2024/05/06	2	664.00	1	684.00	662.00	1	17,471	0.01%
2024/04/30	0	0.00	1.2	650.50	654.00	-1.2	17,183	-0.01%
2024/04/29	2	640.50	0	0.00	626.00	2	17,187	0.01%
2024/04/26	5	654.00	0	0.00	642.00	5	17,374	0.03%
2024/04/25	4	632.75	5	631.00	620.00	-1	17,079	-0.01%
2024/04/23	5	578.40	5	573.60	577.00	0	17,056	0.00%
2024/04/22	3.1	584.32	3	583.33	567.00	0.1	16,992	0.00%
2024/04/19	4	653.00	4	654.50	630.00	0	16,950	0.00%
2024/04/18	2	654.50	4	674.00	680.00	-2	16,936	-0.01%
2024/04/17	1	635.00	1	633.00	638.00	0	16,835	0.00%
2024/04/16	6	597.83	7	601.14	606.00	-1	16,828	-0.01%
2024/04/15	3	628.00	4.1	621.76	616.00	-1.1	16,832	-0.01%
2024/04/12	2	613.00	2.2	621.96	628.00	-0.2	16,897	0.00%
2024/04/11	4	579.05	6	580.17	584.00	-2	16,653	-0.01%
2024/04/10	1	568.00	1	555.00	555.00	0	16,608	0.00%
2024/04/09	0.1	583.00	0	0.00	577.00	0.1	16,586	0.00%
2024/04/08	1.1	579.18	4	576.50	570.00	-2.9	16,528	-0.02%
2024/04/03	0	0.00	1	552.00	546.00	-1	16,589	-0.01%
2024/04/02	2	542.00	1	546.00	533.00	1	16,497	0.01%
2024/04/01	2	557.00	1	556.00	554.00	1	16,476	0.01%
2024/03/29	4	552.50	6	552.33	546.00	-2	16,382	-0.01%
2024/03/28	3	543.33	4	532.50	542.00	-1	16,272	-0.01%
2024/03/26	1.1	575.00	0	0.00	541.00	1.1	16,093	0.01%
2024/03/25	2	582.50	2	586.00	583.00	0	15,929	0.00%
2024/03/22	2	584.00	2	584.50	589.00	0	15,868	0.00%
2024/03/19	1.1	601.90	0	0.00	569.00	1.1	15,465	0.01%
2024/03/15	0	0.00	0.1	588.50	599.00	-0.1	15,013	0.00%
2024/03/14	1	556.00	0	0.00	556.00	1	14,674	0.01%
2024/03/13	2.1	672.71	0	0.00	617.00	2.1	14,414	0.01%
2024/03/12	0	0.00	0	643.00	643.00	0	13,964	0.00%
2024/03/11	2	580.00	2	594.11	585.00	0	13,651	0.00%
2024/03/08	2	592.00	1	614.21	574.00	1	13,426	0.01%
2024/03/07	3.3	626.50	2	598.00	599.00	1.3	13,269	0.01%
2024/03/06	2	604.00	0	0.00	630.00	2	12,946	0.02%
2024/03/05	3	573.67	4	565.75	585.00	-1	12,713	-0.01%
2024/03/04	1	552.00	1	560.00	554.00	0	12,560	0.00%
2024/03/01	2	545.00	1	552.00	539.00	1	12,472	0.01%
2024/02/29	0	533.00	0	0.00	532.00	0	12,399	0.00%
2024/02/27	2	497.00	3	511.00	508.00	-1	12,167	-0.01%
2024/02/26	1	488.50	1	499.00	500.00	0	12,143	0.00%
2024/02/23	2	509.50	0	0.00	498.50	2	12,107	0.02%
2024/02/22	0	0.00	1	525.75	520.00	-1	12,045	-0.01%
2024/02/21	3	478.50	3	493.00	495.00	0	12,019	0.00%
2024/02/20	3	476.83	2	483.50	483.00	1	11,975	0.01%
2024/02/19	3	500.00	0	0.00	486.00	3	11,954	0.03%
2024/02/16	1	529.00	0.1	523.00	510.00	0.9	12,023	0.01%
2024/02/05	1	485.50	1	479.00	485.50	0	11,947	0.00%
2024/02/02	0.1	477.00	0	0.00	478.00	0.1	11,799	0.00%
2024/01/30	0	0.00	2	427.75	429.50	-2	11,110	-0.02%
2024/01/29	0	0.00	1	388.50	390.50	-1	10,854	-0.01%
2024/01/26	2	382.00	0	0.00	386.00	2	10,868	0.02%
2024/01/23	2	386.75	0	0.00	386.50	2	10,805	0.02%
2024/01/22	2	360.00	3	370.33	380.50	-1	10,603	-0.01%
2024/01/19	0	0.00	3	342.67	346.00	-3	10,366	-0.03%
2024/01/18	5	335.90	1	353.00	334.50	4	10,347	0.04%
2024/01/17	0	0.00	5	347.80	343.50	-5	10,285	-0.05%
2024/01/15	3	337.83	0	0.00	334.00	3	10,224	0.03%
2024/01/12	0	0.00	3	356.67	350.00	-3	10,164	-0.03%
2024/01/11	0	0.00	1	338.00	346.50	-1	9,909	-0.01%
2024/01/10	2	322.50	2	327.00	329.00	0	9,844	0.00%
2024/01/09	1	311.00	1	313.00	315.00	0	9,708	0.00%
2024/01/05	2	323.50	2	319.50	323.50	0	9,475	0.00%
2024/01/04	1	324.50	1	319.00	319.00	0	9,564	0.00%
2024/01/02	2	332.50	0	0.00	329.50	2	9,615	0.02%
2023/12/29	0	0.00	2	335.75	336.50	-2	9,631	-0.02%
2023/12/28	1	321.50	0	0.00	318.00	1	9,477	0.01%
2023/12/27	1	326.00	2	320.75	324.50	-1	9,478	-0.01%
2023/12/26	0	0.00	2	308.75	311.00	-2	9,542	-0.02%
2023/12/22	1	306.50	0	0.00	307.00	1	9,954	0.01%
2023/12/13	1	301.50	1	305.50	300.50	0	11,067	0.00%
2023/12/11	0	0.00	1	310.00	308.00	-1	11,153	-0.01%
2023/12/08	1	305.00	0	0.00	304.50	1	11,191	0.01%
2023/12/06	1	294.00	2.1	296.77	296.50	-1.1	11,269	-0.01%
2023/12/04	3.1	293.75	2	290.00	290.50	1.1	11,225	0.01%
2023/11/30	1	299.00	1	301.50	308.00	0	11,223	0.00%
2023/11/29	0	0.00	1	308.00	301.00	-1	11,179	-0.01%
2023/11/28	1	300.00	0	0.00	300.50	1	11,199	0.01%
2023/11/22	0	0.00	12	326.00	327.00	-12	11,240	-0.11%
2023/11/21	0	0.00	1.1	333.00	327.00	-1.1	11,394	-0.01%
2023/11/20	2	321.00	6	326.67	329.50	-4	11,601	-0.03%
2023/11/16	1	314.00	0	0.00	316.00	1	11,591	0.01%
2023/11/15	13	325.19	9	328.39	313.50	4	11,587	0.03%
2023/11/14	1	327.00	2	329.25	325.00	-1	11,556	-0.01%
2023/11/13	2	318.50	2	314.00	318.50	0	11,586	0.00%
2023/11/10	1	315.00	0	0.00	314.50	1	11,647	0.01%
2023/11/09	1	318.00	1	317.00	316.50	0	11,745	0.00%
2023/11/08	17	317.20	8	316.06	313.00	9	11,836	0.08%
2023/11/06	1	303.50	2	305.25	315.00	-1	12,182	-0.01%
2023/11/02	2	297.50	2	297.00	299.50	0	12,747	0.00%
2023/11/01	1	284.50	1	287.50	285.50	0	13,055	0.00%
2023/10/31	4	299.13	4	291.00	283.50	0	13,293	0.00%
2023/10/27	3	301.67	1	296.00	296.50	2	13,680	0.01%
2023/10/26	1	304.50	1	306.00	301.50	0	13,925	0.00%
2023/10/25	2	315.03	1	318.50	313.00	1	14,064	0.01%
2023/10/24	1	301.50	1.1	306.55	318.00	-0.1	14,224	0.00%
2023/10/20	1	293.00	1	301.00	308.50	0	14,432	0.00%
2023/10/19	2	290.50	2	295.50	299.00	0	14,621	0.00%
2023/10/18	1.1	298.60	1.2	310.75	294.00	-0.2	14,918	0.00%
2023/10/17	5.1	326.57	4	324.88	319.50	1.1	15,011	0.01%
2023/10/16	1.1	325.80	1	327.50	325.50	0.1	15,049	0.00%
2023/10/13	1.1	336.39	1	343.00	337.00	0.1	15,194	0.00%
2023/10/12	0	0.00	0.2	343.00	342.00	-0.2	15,286	0.00%
2023/10/11	1	340.00	1	337.00	336.50	0	15,413	0.00%
2023/10/06	1	346.50	1	351.00	348.50	0	15,690	0.00%
2023/10/05	0	0.00	1	349.00	344.00	-1	15,923	-0.01%
2023/10/04	2.1	344.63	2	336.00	345.00	0.1	15,976	0.00%
2023/10/03	1	340.00	2	345.50	340.00	-1	15,965	-0.01%
2023/10/02	0.1	345.25	0	0.00	342.50	0.1	16,091	0.00%
2023/09/28	1	326.00	3	337.50	341.00	-2	16,017	-0.01%
2023/09/27	1	317.00	0	0.00	321.00	1	15,898	0.01%
2023/09/26	2	310.00	2	315.00	313.50	0	15,995	0.00%
2023/09/25	4	296.38	4	300.50	297.00	0	16,091	0.00%
2023/09/22	1	290.00	9	291.28	297.50	-8	16,369	-0.05%
2023/09/21	2	277.50	3	277.83	280.00	-1	16,169	-0.01%
2023/09/20	1	281.50	0	0.00	281.00	1	16,119	0.01%
2023/09/19	7	278.00	7	283.50	278.00	0	16,033	0.00%
2023/09/18	1	305.00	0	0.00	293.50	1	15,942	0.01%
2023/09/15	2	318.50	3	318.83	320.00	-1	15,953	-0.01%
2023/09/14	1	318.00	0	0.00	318.00	1	16,122	0.01%
2023/09/13	3	299.50	3	299.83	304.00	0	16,333	0.00%
2023/09/12	1	310.00	1	307.00	306.00	0	16,622	0.00%
2023/09/11	3	311.50	3.1	309.34	311.50	-0.1	16,910	0.00%
2023/09/08	4	341.75	2	337.50	337.00	2	16,934	0.01%
2023/09/07	2	338.00	3	342.50	342.00	-1	17,183	-0.01%
2023/09/06	2	338.00	3	343.17	343.50	-1	17,207	-0.01%
2023/09/05	0.1	330.50	0	0.00	330.50	0.1	17,309	0.00%
2023/09/04	2	328.50	2	326.50	328.50	0	17,401	0.00%
2023/09/01	3	330.50	0	0.00	329.00	3	17,523	0.02%
2023/08/31	2	334.50	2	326.50	334.50	0	17,651	0.00%
2023/08/30	1	336.00	0.1	341.50	335.50	0.9	17,734	0.00%
2023/08/28	1	344.50	0	0.00	338.50	1	18,015	0.01%
2023/08/25	5	358.00	2	359.50	354.00	3	18,063	0.02%
2023/08/24	0	0.00	7.1	375.66	387.00	-7.1	17,950	-0.04%
2023/08/22	6	360.42	0	0.00	350.50	6	18,218	0.03%
2023/08/18	4	360.85	7.1	359.00	352.00	-3.1	18,472	-0.02%
2023/08/17	1	355.00	17	359.88	363.00	-16	18,342	-0.09%
2023/08/16	2	346.25	2	347.25	350.00	0	18,270	0.00%
2023/08/15	5	338.00	6.2	338.00	343.50	-1.2	18,323	-0.01%
2023/08/14	1	315.50	1	320.00	319.00	0	18,425	0.00%
2023/08/11	1.2	317.67	5	318.10	321.00	-3.8	18,409	-0.02%
2023/08/10	6.4	321.19	0	0.00	314.50	6.4	18,368	0.03%
2023/08/09	28	363.27	20	355.53	349.00	8	18,241	0.04%
2023/08/08	11	353.91	7	358.71	358.00	4	17,976	0.02%
2023/08/07	24	352.40	27	349.67	349.50	-3	17,883	-0.02%
2023/08/04	3	324.17	4	332.13	338.00	-1	17,657	-0.01%
2023/08/02	9	320.39	5	315.90	315.50	4	17,537	0.02%
2023/07/31	15	353.07	5	357.90	322.00	10	17,773	0.06%
2023/07/28	9	341.83	9	339.56	352.00	0	17,986	0.00%
2023/07/27	14	353.82	13	341.85	340.00	1	17,903	0.01%
2023/07/26	6	345.08	6	347.42	343.50	0	17,910	0.00%
2023/07/25	8	354.75	14	351.36	340.50	-6	17,963	-0.03%
2023/07/24	2	352.00	3	344.33	344.00	-1	17,926	-0.01%
2023/07/21	3	319.67	2	321.00	339.00	1	17,679	0.01%
2023/07/20	0	0.00	1	310.00	308.50	-1	17,321	-0.01%
2023/07/19	3	290.83	0	0.00	291.50	3	17,096	0.02%
2023/07/18	1	295.00	2	294.00	293.00	-1	17,121	-0.01%
2023/07/17	8	284.31	4	285.25	285.00	4	17,009	0.02%
2023/07/14	0	0.00	2	288.75	293.50	-2	16,859	-0.01%
2023/07/13	0	0.00	5	304.50	288.00	-5	16,774	-0.03%
2023/07/12	2	291.50	3.6	290.66	287.50	-1.6	16,420	-0.01%
2023/07/11	2	283.50	0	0.00	283.50	2	16,252	0.01%
2023/07/10	2	273.00	3	274.67	273.00	-1	16,127	-0.01%
2023/07/07	5	272.00	4	270.88	270.00	1	16,187	0.01%
2023/07/06	1	272.00	1	275.00	273.50	0	16,032	0.00%
2023/07/05	1	284.00	0	0.00	280.50	1	15,958	0.01%
2023/07/04	14	292.14	12	291.88	292.00	2	15,805	0.01%
2023/07/03	3	287.67	3	291.83	293.00	0	15,627	0.00%
2023/06/30	4	263.13	8	264.44	271.00	-4	15,257	-0.03%
2023/06/29	0	0.00	1	248.00	246.50	-1	14,969	-0.01%
2023/06/28	1	240.00	1	241.50	241.50	0	15,263	0.00%
2023/06/27	2	244.25	0	0.00	235.00	2	15,506	0.01%
2023/06/26	3	247.83	3	247.67	250.00	0	15,806	0.00%
2023/06/21	5	249.40	4	250.63	249.50	1	15,760	0.01%
2023/06/20	3	252.67	2	254.00	252.00	1	16,021	0.01%
2023/06/19	1	253.00	1	248.00	254.50	0	16,419	0.00%
2023/06/16	3	248.50	3	246.00	247.00	0	16,302	0.00%
2023/06/15	3	238.17	1	237.00	237.00	2	16,089	0.01%
2023/06/14	1	219.50	3	222.00	224.00	-2	15,750	-0.01%
2023/06/13	7	219.29	10	216.95	219.50	-3	15,654	-0.02%
2023/06/12	0	0.00	3	206.50	205.50	-3	15,370	-0.02%
2023/06/09	2	209.00	5	210.90	209.50	-3	15,293	-0.02%
2023/06/08	5	205.50	0	0.00	200.50	5	15,073	0.03%
2023/06/07	0	0.00	4	209.50	208.00	-4	14,973	-0.03%
2023/06/06	1	204.00	1	203.50	203.50	0	14,812	0.00%
2023/06/05	3	195.83	1	199.50	200.00	2	14,614	0.01%
2023/06/02	7	205.21	2	204.25	202.00	5	14,364	0.03%
2023/06/01	3	201.67	3	202.50	207.00	0	14,049	0.00%
2023/05/31	4	197.38	1	198.00	197.50	3	13,851	0.02%
2023/05/29	4	209.25	1	206.00	206.00	3	13,717	0.02%
2023/05/26	3	202.00	3	205.33	208.00	0	13,795	0.00%
2023/05/25	2	203.50	1	200.00	197.50	1	13,401	0.01%
2023/05/19	0	0.00	5	180.00	184.00	-5	12,758	-0.04%
2023/05/18	6	182.67	0	0.00	186.00	6	12,576	0.05%
2023/05/16	2	176.00	3	176.67	175.50	-1	12,170	-0.01%
2023/05/15	1	170.50	1	172.00	171.00	0	11,977	0.00%
2023/05/12	2	170.50	0	0.00	177.50	2	11,896	0.02%
2023/05/11	1	178.00	0	0.00	174.50	1	11,760	0.01%
2023/05/09	1	183.00	1	183.00	183.00	0	11,432	0.00%
2023/05/08	0	0.00	3	182.33	181.50	-3	11,312	-0.03%
2023/05/05	8	178.25	6	180.50	181.00	2	11,073	0.02%
2023/05/04	1	172.50	2	171.50	175.50	-1	10,617	-0.01%
2023/05/03	1	163.50	0.1	164.00	163.00	0.9	10,134	0.01%
2023/05/02	0.1	159.50	1	164.50	166.00	-0.9	10,026	-0.01%
2023/04/28	1	152.00	1	154.50	157.50	0	9,717	0.00%
2023/04/27	3	152.00	4	149.37	153.50	-1	9,459	-0.01%
2023/04/25	1	141.50	0	0.00	141.50	1	9,007	0.01%
2023/04/24	0	0.00	0.1	143.00	144.00	-0.1	8,916	0.00%
2023/04/21	1	147.00	0.1	142.00	143.00	0.9	8,814	0.01%
2023/04/20	0	0.00	2.3	147.43	147.50	-2.3	8,651	-0.03%
2023/04/19	0	0.00	3	153.00	151.00	-3	8,530	-0.04%
2023/04/18	2	152.75	0	0.00	152.50	2	8,516	0.02%
2023/04/17	0	0.00	1	156.50	156.00	-1	8,347	-0.01%
2023/04/14	1	152.00	1	153.00	153.00	0	8,208	0.00%
2023/04/13	1	149.50	0	0.00	149.50	1	8,043	0.01%
2023/04/12	0	0.00	1	154.00	154.50	-1	7,957	-0.01%
2023/04/11	1	150.50	0	0.00	149.50	1	7,732	0.01%
2023/04/10	0	0.00	3	146.33	148.50	-3	7,604	-0.04%
2023/04/07	0	0.00	1	144.00	144.50	-1	7,470	-0.01%
2023/03/30	3	144.50	1.2	142.21	142.00	1.8	7,269	0.02%
2023/03/29	2	145.75	0	0.00	142.50	2	7,205	0.03%
2023/03/28	1	142.00	8.1	143.94	142.00	-7.1	6,912	-0.10%
2023/03/24	0.1	137.00	0	0.00	142.50	0.1	6,298	0.00%
2023/03/23	2.2	138.45	3	139.00	138.50	-0.8	6,175	-0.01%
2023/03/22	2	133.00	3.1	131.50	136.50	-1.1	5,757	-0.02%
2023/03/21	1.1	124.36	4	125.00	126.50	-3	5,149	-0.06%
2023/03/20	0	0.00	1	119.50	119.00	-1	4,971	-0.02%
2023/03/17	2	115.75	1	116.00	115.50	1	4,812	0.02%
2023/03/16	0	0.00	11	115.00	115.00	-11	4,838	-0.23%
2023/03/13	5	111.60	0	0.00	112.50	5	5,747	0.09%
2023/03/09	5	119.00	0	0.00	117.50	5	5,772	0.09%
2023/03/01	1	117.00	1	119.00	119.00	0	6,022	0.00%
2023/02/24	2	121.25	22	121.27	120.50	-20	6,042	-0.33%
2023/02/23	0	0.00	2	116.50	116.50	-2	5,673	-0.04%
2023/02/22	1	112.50	4	113.50	115.00	-3	5,678	-0.05%
2023/02/21	1	113.50	0	0.00	115.00	1	5,652	0.02%
2023/02/17	1	115.00	0	0.00	114.50	1	5,774	0.02%
2023/02/16	1	117.00	0	0.00	117.50	1	5,924	0.02%
2023/02/13	1	117.00	3	116.50	117.50	-2	5,961	-0.03%
2023/02/10	0	0.00	1	116.50	115.50	-1	5,934	-0.02%
2023/02/09	0	0.00	1	116.00	116.00	-1	5,894	-0.02%
2023/02/08	3	115.33	6	114.92	115.00	-3	5,839	-0.05%
2023/02/06	1	110.00	0	0.00	111.50	1	5,778	0.02%
2023/02/03	1	112.00	0	0.00	112.00	1	5,698	0.02%
2023/02/02	0	0.00	1	110.00	112.00	-1	5,683	-0.02%
2023/02/01	8	106.50	2	107.25	107.50	6	5,661	0.11%
2023/01/31	1	106.50	0	0.00	106.00	1	5,633	0.02%
2023/01/10	1	108.50	1	109.00	109.50	0	6,087	0.00%
2023/01/06	2	107.00	0	0.00	107.50	2	6,241	0.03%
2023/01/05	0	0.00	2	109.00	108.50	-2	6,307	-0.03%
2023/01/03	0	0.00	1	113.00	112.50	-1	6,547	-0.02%
2022/12/30	0	0.00	1	112.50	112.00	-1	6,705	-0.01%
2022/12/29	1	110.00	0	0.00	110.00	1	6,950	0.01%
2022/12/27	1	112.00	0	0.00	112.00	1	7,296	0.01%
2022/12/22	2	110.50	3	112.33	113.00	-1	7,479	-0.01%
2022/12/21	6	109.17	0	0.00	109.00	6	7,492	0.08%
2022/12/19	5	111.00	0	0.00	112.00	5	7,423	0.07%
2022/12/16	1	116.00	0	0.00	115.00	1	7,354	0.01%
2022/12/14	1	116.00	1	115.50	116.00	0	7,307	0.00%
2022/12/13	1	115.00	0	0.00	114.00	1	7,378	0.01%
2022/12/12	0	0.00	0.3	115.00	114.50	-0.3	7,364	0.00%
2022/12/08	0.3	113.50	1	113.50	113.50	-0.7	7,301	-0.01%
2022/12/07	12	112.88	0	0.00	112.50	12	7,291	0.16%
2022/12/06	11	127.50	1	126.00	124.00	10	7,067	0.14%
2022/12/05	1	122.50	17	126.79	127.00	-16	6,830	-0.23%
2022/12/02	1	115.00	0	0.00	115.50	1	6,412	0.02%
2022/11/30	1	111.50	1	113.00	113.00	0	6,380	0.00%
2022/11/23	1	108.50	3	109.50	110.00	-2	6,288	-0.03%
2022/11/22	2	106.00	2	106.75	106.00	0	6,203	0.00%
2022/11/21	1	104.00	2	104.00	104.00	-1	6,102	-0.02%
2022/11/16	4	102.13	0	0.00	102.00	4	6,146	0.07%
2022/11/14	3	104.83	0	0.00	104.50	3	6,180	0.05%
2022/11/04	0	0.00	1	105.50	106.00	-1	6,176	-0.02%
2022/10/31	0	0.00	0.5	103.00	102.00	-0.5	7,005	-0.01%
2022/10/27	0	0.00	5	98.90	99.90	-5	7,025	-0.07%
2022/10/26	2	93.90	2	93.65	93.60	0	6,961	0.00%
2022/10/24	1	98.00	1	96.50	96.30	0	7,034	0.00%
2022/10/21	3	96.27	1	95.80	95.40	2	7,232	0.03%
2022/10/20	7	97.23	6	98.50	98.80	1	7,298	0.01%
2022/10/19	2	101.00	1	103.00	100.50	1	7,443	0.01%
2022/10/18	4	102.45	3	101.50	101.50	1	7,728	0.01%
2022/10/14	2	108.00	1	108.00	105.00	1	7,668	0.01%
2022/10/13	1	104.00	0	0.00	103.50	1	7,679	0.01%
2022/10/12	1	104.00	1	107.00	107.00	0	7,677	0.00%
2022/10/11	3	104.67	0	0.00	104.00	3	7,667	0.04%
2022/10/07	5.5	110.68	0	0.00	110.50	5.5	7,651	0.07%
2022/10/06	4	114.75	2	115.50	116.00	2	7,630	0.03%
2022/10/05	0	0.00	5.3	119.00	119.50	-5.3	7,570	-0.07%
2022/09/26	2	113.50	3	112.00	111.00	-1	8,022	-0.01%
2022/09/22	0.3	115.00	0	0.00	115.00	0.3	8,172	0.00%
2022/09/21	0	0.00	2	117.50	116.00	-2	8,174	-0.02%
2022/09/20	1	116.50	0	0.00	117.00	1	8,159	0.01%
2022/09/19	0	0.00	1	113.00	113.50	-1	8,142	-0.01%
2022/09/12	0	0.00	1	112.50	112.00	-1	8,485	-0.01%
2022/09/08	1	108.00	1	107.00	107.50	0	8,486	0.00%
2022/09/02	4	105.75	4	105.50	105.50	0	8,634	0.00%
2022/09/01	1	105.00	0	0.00	105.50	1	8,692	0.01%
2022/08/30	1	109.00	0	0.00	107.50	1	8,780	0.01%
2022/08/26	0	0.00	1	113.50	113.00	-1	8,986	-0.01%
2022/08/25	6	112.42	0	0.00	112.00	6	8,989	0.07%
2022/08/23	1	117.00	0	0.00	117.50	1	9,067	0.01%
2022/08/19	0	0.00	3	119.67	117.00	-3	9,415	-0.03%
2022/08/18	4	119.25	0	0.00	119.50	4	9,735	0.04%
2022/08/15	1	119.00	0	0.00	119.50	1	10,651	0.01%
2022/08/11	0	0.00	1	113.00	114.50	-1	10,707	-0.01%
2022/08/10	1	113.00	1	114.00	112.50	0	10,693	0.00%
2022/08/09	1	120.00	2	118.75	119.00	-1	10,339	-0.01%
2022/08/08	0	0.00	2	115.00	118.00	-2	10,169	-0.02%
2022/08/05	2	111.75	0	0.00	112.50	2	10,008	0.02%
2022/08/01	1	116.00	0	0.00	115.50	1	9,904	0.01%
2022/07/28	1	118.50	4	116.88	117.00	-3	9,825	-0.03%
2022/07/27	1	115.00	0	0.00	116.00	1	9,627	0.01%
2022/07/26	0	0.00	5	113.50	114.00	-5	9,545	-0.05%
2022/07/25	6	106.67	0	0.00	112.50	6	9,366	0.06%
2022/07/22	0	0.00	2	105.25	104.50	-2	9,081	-0.02%
2022/07/21	1	105.50	2	103.50	105.50	-1	9,142	-0.01%
2022/07/20	1	106.00	0	0.00	105.00	1	9,118	0.01%
2022/07/19	0	0.00	1	105.50	105.00	-1	9,191	-0.01%
2022/07/14	6	98.92	9	99.52	101.00	-3	9,371	-0.03%
2022/07/13	1	98.50	0	0.00	96.80	1	9,530	0.01%
2022/07/12	1	96.00	0	0.00	96.00	1	9,385	0.01%
2022/07/11	7	96.94	4	95.55	98.40	3	9,361	0.03%
2022/07/08	0	0.00	1	93.90	96.10	-1	9,174	-0.01%
2022/07/06	4	84.80	5	84.80	82.60	-1	8,964	-0.01%
2022/06/28	1	101.00	0	0.00	98.60	1	9,461	0.01%
2022/06/27	1	97.80	3	99.23	99.90	-2	10,427	-0.02%
2022/06/24	0	0.00	1	95.30	95.40	-1	10,640	-0.01%
2022/06/22	0	0.00	1	95.00	92.60	-1	11,371	-0.01%
2022/06/20	1	101.00	2	100.50	98.00	-1	11,817	-0.01%
2022/06/17	0	0.00	1	103.00	103.00	-1	12,397	-0.01%
2022/06/16	3	106.67	2	108.25	103.50	1	12,956	0.01%
2022/06/15	1	106.00	0	0.00	106.00	1	13,337	0.01%
2022/06/14	2	108.00	1	108.00	108.00	1	13,563	0.01%
2022/06/10	2	104.75	1	105.00	105.00	1	14,157	0.01%
2022/06/09	3	105.50	1	107.00	105.00	2	14,408	0.01%
2022/06/08	2	107.50	1	107.50	107.50	1	14,810	0.01%
2022/06/07	2	106.75	3	107.00	108.00	-1	15,523	-0.01%
2022/06/06	5	111.70	4	110.50	111.00	1	15,767	0.01%
2022/05/31	2	113.00	1	112.50	113.00	1	16,439	0.01%
2022/05/30	1	114.00	0	0.00	114.50	1	16,554	0.01%
2022/05/26	2	117.75	1	116.00	117.00	1	16,551	0.01%
2022/05/25	6	117.08	8	117.63	118.00	-2	16,330	-0.01%
2022/05/24	11	115.45	11	113.18	109.00	0	16,110	0.00%
2022/05/23	2	111.25	3	111.17	112.00	-1	16,307	-0.01%
2022/05/20	3	110.33	4	111.00	109.50	-1	16,605	-0.01%
2022/05/19	0	0.00	1	109.50	111.00	-1	16,725	-0.01%
2022/05/18	0	0.00	2	109.00	109.00	-2	17,036	-0.01%
2022/05/13	4	104.88	0	0.00	105.00	4	17,601	0.02%
2022/05/12	1	102.00	1	102.50	102.00	0	17,747	0.00%
2022/05/11	1	106.00	0	0.00	103.50	1	18,072	0.01%
2022/05/10	2	103.50	2	104.50	105.50	0	18,149	0.00%
2022/05/06	1	105.00	0	0.00	105.50	1	18,654	0.01%
2022/04/29	0	0.00	1	105.50	104.50	-1	19,729	-0.01%
2022/04/28	1	103.50	0	0.00	103.50	1	20,507	0.00%
2022/04/26	0	0.00	5	107.50	103.00	-5	21,428	-0.02%
2022/04/25	0	0.00	2	104.75	105.00	-2	21,669	-0.01%
2022/04/21	0	0.00	1	111.00	113.50	-1	21,616	0.00%
2022/04/20	0	0.00	1	108.00	107.50	-1	21,379	0.00%
2022/04/19	6	107.42	3	109.00	106.00	3	21,257	0.01%
2022/04/11	1	106.00	1	106.50	106.50	0	20,947	0.00%
2022/04/06	2	113.00	2	112.25	113.00	0	20,526	0.00%
2022/04/01	11	114.09	7	114.00	114.50	4	20,440	0.02%
2022/03/31	2	117.25	1	119.50	116.50	1	20,269	0.00%
2022/03/30	1	117.50	2	122.25	117.00	-1	19,995	-0.01%
2022/03/29	2	117.00	0	0.00	116.50	2	19,004	0.01%
2022/03/28	3	117.00	6	117.67	119.00	-3	18,706	-0.02%
2022/03/25	3	112.00	3	114.17	117.00	0	18,350	0.00%
2022/03/24	1	114.00	0	0.00	111.50	1	17,934	0.01%
2022/03/23	1	117.50	3	116.17	115.00	-2	17,788	-0.01%
2022/03/22	4	116.50	4	116.88	118.00	0	17,269	0.00%
2022/03/21	3	110.67	3	112.00	112.50	0	16,587	0.00%
2022/03/18	51	109.00	51	109.95	110.00	0	15,987	0.00%
2022/03/17	3	106.50	0	0.00	106.50	3	15,551	0.02%
2022/03/16	5	106.80	6	106.00	106.00	-1	15,400	-0.01%
2022/03/14	10	119.80	9	120.28	117.00	1	15,461	0.01%
2022/03/11	4	120.38	6	122.50	122.50	-2	15,218	-0.01%
2022/03/10	6	119.92	7	121.29	119.50	-1	14,819	-0.01%
2022/03/09	6	108.50	6	111.50	116.00	0	14,134	0.00%
2022/03/07	5	105.00	0	0.00	105.50	5	13,508	0.04%
2022/03/04	4	113.75	8	114.88	113.00	-4	13,440	-0.03%
2022/03/03	0	0.00	1	113.00	112.00	-1	13,288	-0.01%
2022/03/02	1	110.00	0	0.00	108.50	1	13,178	0.01%
2022/03/01	0	110.50	0	0.00	111.00	0	13,077	0.00%
2022/02/25	1	114.50	1	110.00	110.00	0	13,177	0.00%
2022/02/24	3	114.67	0	0.00	113.00	3	13,279	0.02%
2022/02/23	1	113.00	1	115.00	114.50	0	13,465	0.00%
2022/02/22	5	112.00	0	0.00	110.00	5	13,330	0.04%
2022/02/18	1	110.00	1	115.00	114.00	0	12,934	0.00%
2022/02/17	0	0.00	3	113.00	112.50	-3	12,625	-0.02%
2022/02/16	1	103.00	0	0.00	103.00	1	12,365	0.01%
2022/02/15	1	105.00	0	0.00	103.00	1	12,811	0.01%
2022/02/11	11	107.36	37	106.11	106.00	-26	13,289	-0.20%
2022/02/10	1	103.00	0	0.00	104.00	1	13,683	0.01%
2022/02/09	0	0.00	2	104.75	106.00	-2	13,551	-0.01%
2022/02/08	3	96.40	16	98.58	101.50	-13	13,291	-0.10%
2022/02/07	18	94.07	14	93.81	95.40	4	12,990	0.03%
2022/01/26	0	0.00	1	92.50	92.80	-1	12,748	-0.01%
2022/01/25	4	93.48	2	95.60	92.30	2	12,853	0.02%
2022/01/24	63	96.69	55	96.86	95.00	8	12,721	0.06%
2022/01/21	13	99.21	14	99.07	99.20	-1	12,384	-0.01%
2022/01/20	7	96.24	11	97.28	98.00	-4	11,863	-0.03%
2022/01/19	5	95.50	12	94.20	95.70	-7	11,540	-0.06%
2022/01/18	18	90.73	13	91.12	91.20	5	11,474	0.04%
2022/01/14	0	0.00	1	82.40	83.90	-1	13,041	-0.01%
2022/01/11	1	87.40	1	88.30	86.90	0	13,280	0.00%
2022/01/10	1	86.40	1	87.50	87.40	0	13,273	0.00%
2022/01/06	1	88.10	1	88.80	89.50	0	13,263	0.00%
2022/01/05	0	0.00	12	88.90	90.20	-12	13,306	-0.09%
2022/01/03	3	89.67	3	89.83	89.00	0	13,260	0.00%
2021/12/28	1	88.30	0	0.00	87.70	1	13,504	0.01%
2021/12/24	1	88.50	9	88.02	87.70	-8	13,957	-0.06%
2021/12/23	1	87.70	5	87.14	87.00	-4	14,098	-0.03%
2021/12/22	2	86.85	0	0.00	87.10	2	14,289	0.01%
2021/12/21	12	86.38	1	86.40	86.00	11	14,801	0.07%
2021/12/17	0	0.00	3	87.47	86.90	-3	15,701	-0.02%
2021/12/16	1	87.70	2	88.85	89.20	-1	16,278	-0.01%
2021/12/14	0	0.00	1	86.80	87.00	-1	16,959	-0.01%
2021/12/13	2	87.85	3	88.67	89.10	-1	17,018	-0.01%
2021/12/09	36	92.93	23	93.00	88.70	13	16,870	0.08%
2021/12/08	0	0.00	1	89.40	89.30	-1	16,151	-0.01%
2021/12/02	4	87.48	0	0.00	86.00	4	16,447	0.02%
2021/12/01	1	89.00	5	88.90	88.50	-4	16,551	-0.02%
2021/11/30	3	88.60	12	88.40	88.40	-9	16,673	-0.05%
2021/11/26	2	86.30	2	85.10	85.40	0	16,819	0.00%
2021/11/25	1	86.00	2	85.15	85.80	-1	16,717	-0.01%
2021/11/24	15	87.99	0	0.00	87.30	15	16,584	0.09%
2021/11/23	3	89.40	23	89.91	89.50	-20	16,358	-0.12%
2021/11/22	6	88.08	1	88.30	88.40	5	15,994	0.03%
2021/11/19	0	0.00	3	86.40	87.60	-3	15,509	-0.02%
2021/11/18	12	84.36	3	84.27	83.50	9	15,085	0.06%
2021/11/17	2	81.60	8	82.41	82.50	-6	14,939	-0.04%
2021/11/16	9	81.76	4	81.78	82.00	5	14,907	0.03%
2021/11/15	2	81.20	2	81.90	81.20	0	14,880	0.00%
2021/11/12	6	83.73	1	82.60	81.50	5	14,743	0.03%
2021/11/11	8	91.10	10	87.90	89.40	-2	14,245	-0.01%
2021/11/10	17	87.19	26	87.40	88.40	-9	14,017	-0.06%
2021/11/09	11	84.61	5	85.34	87.50	6	13,647	0.04%
2021/11/08	0	0.00	1	80.30	80.40	-1	12,955	-0.01%
2021/11/05	1	79.70	0	0.00	80.90	1	13,030	0.01%
2021/11/04	6	80.27	0	0.00	80.10	6	13,254	0.05%
2021/11/03	1	81.00	1	81.10	81.30	0	13,560	0.00%
2021/11/01	1	82.30	5	82.16	82.20	-4	13,410	-0.03%
2021/10/29	1	81.10	6	81.28	82.90	-5	13,341	-0.04%
2021/10/28	2	81.90	0	0.00	81.00	2	13,297	0.02%
2021/10/27	2	81.50	2	81.15	82.10	0	13,022	0.00%
2021/10/26	0	0.00	1	81.40	82.10	-1	12,753	-0.01%
2021/10/25	34	84.68	20	83.30	84.30	14	12,388	0.11%
2021/10/22	0	0.00	8	82.60	85.00	-8	11,636	-0.07%
2021/10/21	2	76.80	3	78.27	77.30	-1	10,514	-0.01%
2021/10/20	1	75.50	0	0.00	75.50	1	10,320	0.01%
2021/10/19	1	75.00	0	0.00	75.60	1	10,344	0.01%
2021/10/15	0	0.00	1	73.00	72.90	-1	10,439	-0.01%
2021/10/14	1	71.50	0	0.00	71.40	1	10,632	0.01%
2021/10/12	1	73.80	0	0.00	73.00	1	10,765	0.01%
2021/10/08	1	75.80	0	0.00	75.90	1	10,816	0.01%
2021/10/07	4	76.05	4	76.03	76.50	0	10,886	0.00%
2021/10/06	1	75.60	0	0.00	73.80	1	11,078	0.01%
2021/10/05	0	0.00	1	75.60	75.60	-1	11,232	-0.01%
2021/10/04	1	73.60	1	75.00	73.60	0	11,267	0.00%
2021/10/01	4	76.70	0	0.00	73.60	4	11,609	0.03%
2021/09/30	3	78.37	3	78.97	79.20	0	11,868	0.00%
2021/09/29	5	79.48	11	79.63	79.00	-6	11,895	-0.05%
2021/09/28	9	80.57	28	83.99	79.80	-19	11,976	-0.16%
2021/09/27	24	84.45	27	84.24	84.30	-3	11,730	-0.03%
2021/09/24	1	83.00	2	83.95	83.70	-1	11,591	-0.01%
2021/09/23	4	80.48	6	82.02	83.30	-2	11,156	-0.02%
2021/09/22	37	79.95	37	79.92	79.80	0	10,860	0.00%
2021/09/17	0	0.00	3	78.37	78.80	-3	10,794	-0.03%
2021/09/16	0	0.00	4	76.38	76.30	-4	10,785	-0.04%
2021/09/13	1	75.00	2	76.20	74.30	-1	12,616	-0.01%
2021/09/10	4	75.55	0	0.00	75.30	4	13,771	0.03%
2021/09/09	5	74.36	5	75.46	75.10	0	14,436	0.00%
2021/09/08	4	74.83	3	74.67	73.50	1	14,454	0.01%
2021/09/07	4	75.73	3	76.47	76.60	1	14,388	0.01%
2021/09/06	0	0.00	3	76.50	76.40	-3	14,153	-0.02%
2021/09/03	0	0.00	1	76.00	75.30	-1	14,045	-0.01%
2021/09/02	1	74.90	4	74.88	74.90	-3	14,085	-0.02%
2021/09/01	8	72.60	7	73.10	73.10	1	14,587	0.01%
2021/08/31	2	69.25	2	69.70	69.50	0	15,460	0.00%
2021/08/30	3	68.93	3	69.70	69.70	0	15,755	0.00%
2021/08/25	0	0.00	1	70.50	70.50	-1	16,004	-0.01%
2021/08/23	2	72.20	0	0.00	72.40	2	16,291	0.01%
2021/08/18	2	69.35	1	69.00	70.70	1	16,603	0.01%
2021/08/17	1	68.00	0	0.00	67.80	1	16,693	0.01%
2021/08/16	0	0.00	1	68.20	69.50	-1	16,721	-0.01%
2021/08/13	1	72.00	31	71.05	71.00	-30	16,674	-0.18%
2021/08/11	1	73.00	0	0.00	72.30	1	16,658	0.01%
2021/08/10	5	73.06	1	74.90	73.00	4	16,637	0.02%
2021/08/09	1	77.80	0	0.00	76.80	1	16,444	0.01%
2021/08/06	0	0.00	4	78.23	79.40	-4	16,208	-0.02%
2021/08/05	3	76.40	0	0.00	76.80	3	16,215	0.02%
2021/08/04	30	78.21	2	78.55	77.80	28	16,376	0.17%
2021/08/03	3	77.33	8	77.06	77.70	-5	16,493	-0.03%
2021/07/30	0	0.00	1	73.80	75.20	-1	16,684	-0.01%
2021/07/28	0	0.00	31	72.97	74.80	-31	17,040	-0.18%
2021/07/27	2	75.20	1	75.10	75.10	1	17,077	0.01%
2021/07/26	2	75.70	0	0.00	75.60	2	17,193	0.01%
2021/07/23	2	75.25	2	76.00	74.80	0	17,292	0.00%
2021/07/22	1	75.50	0	0.00	75.00	1	17,352	0.01%
2021/07/21	3	75.77	5	76.56	74.60	-2	17,580	-0.01%
2021/07/20	6	74.87	2	74.90	75.30	4	17,663	0.02%
2021/07/19	2	77.90	0	0.00	77.70	2	17,492	0.01%
2021/07/16	1	79.10	4	79.93	79.30	-3	17,445	-0.02%
2021/07/15	2	79.10	1	78.70	79.10	1	17,289	0.01%
2021/07/13	18	81.62	27	80.56	79.80	-9	17,153	-0.05%
2021/07/12	3	78.13	4	79.20	79.00	-1	16,887	-0.01%
2021/07/09	9	80.43	6	80.82	80.40	3	16,634	0.02%
2021/07/08	4	82.95	2	83.05	82.70	2	16,545	0.01%
2021/07/07	55	81.50	8	80.28	82.10	47	16,131	0.29%
2021/07/06	8	77.74	1	77.90	77.60	7	15,659	0.04%
2021/07/05	8	79.81	2	81.35	79.00	6	15,786	0.04%
2021/07/02	1	78.00	2	79.15	78.70	-1	15,915	-0.01%
2021/07/01	8	80.19	7	80.93	79.50	1	15,787	0.01%
2021/06/30	2	80.65	2	81.00	80.70	0	15,668	0.00%
2021/06/29	12	81.03	20	80.43	81.00	-8	15,594	-0.05%
2021/06/28	31	81.67	6	81.45	81.10	25	15,419	0.16%
2021/06/25	27	80.19	26	80.47	80.70	1	15,092	0.01%
2021/06/24	3	83.20	1.2	84.79	82.30	1.8	14,843	0.01%
2021/06/23	3	82.20	0	0.00	82.00	3	14,480	0.02%
2021/06/22	2	82.30	10	84.17	82.00	-8	14,077	-0.06%
2021/06/21	16	78.70	19	79.37	82.00	-3	13,136	-0.02%
2021/06/18	58	75.32	58	75.14	77.20	0	12,122	0.00%
2021/06/17	0	0.00	1	69.60	70.70	-1	11,358	-0.01%
2021/06/16	2	71.15	1	69.90	69.90	1	11,289	0.01%
2021/06/15	1	70.00	2	70.50	70.90	-1	11,253	-0.01%
2021/06/11	2	71.60	1	71.40	70.30	1	11,191	0.01%
2021/06/10	10	70.86	3	71.37	71.60	7	11,122	0.06%
2021/06/09	19	72.58	4	71.98	71.10	15	10,849	0.14%
2021/06/08	11	75.28	12	74.92	75.20	-1	10,195	-0.01%
2021/06/07	1	72.40	4	73.25	72.00	-3	9,144	-0.03%
2021/06/04	4	70.78	0	0.00	70.30	4	8,890	0.04%
2021/06/02	1	72.00	0	0.00	71.60	1	8,812	0.01%
2021/06/01	3	72.40	0	0.00	72.40	3	8,693	0.03%
2021/05/31	0	0.00	9	73.21	73.40	-9	8,592	-0.10%
2021/05/28	1	71.50	36	71.94	71.60	-35	8,360	-0.42%
2021/05/27	4	70.70	26	71.01	70.30	-22	8,232	-0.27%
2021/05/24	1	66.10	1	66.70	66.70	0	7,970	0.00%
2021/05/21	0	0.00	2	63.85	64.90	-2	7,908	-0.03%
2021/05/19	0	0.00	11	61.73	62.20	-11	7,825	-0.14%
2021/05/17	3	58.13	3	56.20	57.00	0	7,724	0.00%
2021/05/14	1	61.60	0	0.00	60.30	1	7,623	0.01%
2021/05/13	11	56.95	2	57.80	58.30	9	7,523	0.12%
2021/05/12	1	59.80	0	0.00	57.60	1	7,390	0.01%
2021/05/11	32	64.75	2	65.65	63.80	30	7,200	0.42%
2021/05/10	20	68.76	1	70.50	69.20	19	7,016	0.27%
2021/05/07	3	70.03	12	70.08	69.90	-9	6,945	-0.13%
2021/05/06	3	69.93	58	70.50	69.30	-55	6,817	-0.81%
2021/05/05	56	70.59	3	70.50	69.20	53	6,649	0.80%
2021/05/04	6	66.98	1	66.00	67.60	5	6,458	0.08%
2021/05/03	1	68.20	7	69.66	68.10	-6	6,366	-0.09%
2021/04/29	5	71.14	2	71.00	71.20	3	6,258	0.05%
2021/04/28	7	71.16	3	71.23	71.70	4	6,246	0.06%
2021/04/27	13	70.98	4	70.95	70.50	9	6,318	0.14%
2021/04/26	1	69.70	3	69.87	69.60	-2	6,166	-0.03%
2021/04/23	1	66.50	0	0.00	66.60	1	6,249	0.02%
2021/04/22	1	66.90	0	0.00	66.60	1	6,534	0.02%
2021/04/20	1	69.50	1	70.20	69.90	0	7,608	0.00%
2021/04/19	1	69.00	6	68.82	69.20	-5	7,852	-0.06%
2021/04/15	1	68.20	0	0.00	68.30	1	8,132	0.01%
2021/04/14	1	67.80	2	69.20	67.80	-1	8,175	-0.01%
2021/04/13	0	0.00	1	70.30	69.10	-1	8,190	-0.01%
2021/04/09	14	71.06	1	69.70	69.50	13	8,411	0.15%
2021/04/08	5	71.42	10	71.09	72.40	-5	8,130	-0.06%
2021/04/07	3	68.73	18	68.50	68.90	-15	7,746	-0.19%
2021/04/06	0	0.00	4	67.40	67.70	-4	7,634	-0.05%
2021/04/01	4	67.60	2	68.65	67.40	2	7,628	0.03%
2021/03/31	2	67.35	14	67.22	68.20	-12	7,490	-0.16%
2021/03/30	3	66.50	1	66.80	66.70	2	7,394	0.03%
2021/03/29	3	66.67	4	67.00	66.50	-1	7,363	-0.01%
2021/03/26	5	67.38	0	0.00	67.20	5	7,317	0.07%
2021/03/25	0	0.00	1	67.50	67.20	-1	7,256	-0.01%
2021/03/24	2	66.65	0	0.00	66.20	2	7,234	0.03%
2021/03/23	2	66.85	2	67.50	67.80	0	7,203	0.00%
2021/03/19	3	64.47	0	0.00	64.80	3	7,195	0.04%
2021/03/18	0	0.00	3	64.77	65.20	-3	7,232	-0.04%
2021/03/17	1	64.50	2	64.35	64.40	-1	7,289	-0.01%
2021/03/16	2	63.65	0	0.00	63.80	2	7,470	0.03%
2021/03/15	4	63.45	0	0.00	63.60	4	7,609	0.05%
2021/03/12	9	63.90	1	64.20	64.20	8	7,722	0.10%
2021/03/11	2	62.15	8	62.95	63.00	-6	7,805	-0.08%
2021/03/10	10	61.15	5	61.30	61.30	5	7,857	0.06%
2021/03/09	2	61.15	2	61.30	61.40	0	7,927	0.00%
2021/03/08	4	62.90	4	63.30	63.20	0	8,023	0.00%
2021/03/04	1	64.30	0	0.00	64.50	1	8,237	0.01%
2021/02/26	0	0.00	23	67.60	66.40	-23	8,549	-0.27%
2021/02/24	3	67.80	0	0.00	66.80	3	8,717	0.03%
2021/02/23	2	67.65	0	0.00	68.20	2	9,257	0.02%
2021/02/22	0	0.00	2	68.70	68.70	-2	9,584	-0.02%
2021/02/19	1	68.40	1	68.50	68.30	0	9,872	0.00%
2021/02/18	1	67.00	0	0.00	67.60	1	10,254	0.01%
2021/02/01	3	64.53	0	0.00	65.20	3	14,253	0.02%
2021/01/29	0	0.00	1	67.10	65.90	-1	14,457	-0.01%
2021/01/28	35	66.87	31	66.88	66.10	4	14,525	0.03%
2021/01/27	0	0.00	5	69.00	68.80	-5	14,495	-0.03%
2021/01/26	2	68.90	0	0.00	68.30	2	14,520	0.01%
2021/01/25	3	69.60	0	0.00	69.60	3	14,546	0.02%
2021/01/22	1	69.20	11	69.95	70.20	-10	14,602	-0.07%
2021/01/21	2	70.20	2	70.35	69.30	0	14,671	0.00%
2021/01/20	6	69.55	6	69.33	68.20	0	14,673	0.00%
2021/01/19	5	73.68	4	74.55	72.90	1	14,604	0.01%
2021/01/18	5	73.76	3	75.20	73.50	2	14,768	0.01%
2021/01/15	5	74.12	2	74.70	74.70	3	14,622	0.02%
2021/01/14	32	74.24	11	74.72	75.50	21	14,387	0.15%
2021/01/13	3	70.10	4	70.55	71.00	-1	13,677	-0.01%
2021/01/12	4	68.45	10	68.90	68.10	-6	13,374	-0.04%
2021/01/11	3	66.50	0	0.00	67.00	3	13,214	0.02%
2021/01/08	10	67.72	2	67.75	67.90	8	13,389	0.06%
2021/01/06	1	65.90	1	64.30	64.30	0	14,153	0.00%
2021/01/05	1	65.40	0	0.00	65.70	1	14,123	0.01%
2021/01/04	4	64.15	4	64.10	67.50	0	14,245	0.00%
2020/12/31	1	65.80	0	0.00	66.10	1	14,178	0.01%
2020/12/17	0	0.00	5	68.38	68.10	-5	17,866	-0.03%
2020/12/16	7	67.03	1	67.90	67.10	6	18,054	0.03%
2020/12/15	2	68.65	2	68.40	67.10	0	18,176	0.00%
2020/12/14	1	68.90	5	69.88	69.40	-4	18,524	-0.02%
2020/12/11	5	69.00	12	68.78	69.00	-7	18,674	-0.04%
2020/12/10	4	69.03	0	0.00	69.00	4	18,797	0.02%
2020/12/03	1	71.00	3	71.20	71.90	-2	19,037	-0.01%
2020/12/02	13	73.90	0	0.00	72.20	13	19,184	0.07%
2020/12/01	1	72.00	0	0.00	72.50	1	19,539	0.01%
2020/11/26	2	74.90	1	74.80	74.80	1	20,501	0.00%
2020/11/25	0	0.00	1	76.50	74.90	-1	21,382	0.00%
2020/11/24	3	76.97	1	76.50	76.50	2	21,732	0.01%
2020/11/20	13	78.62	2	76.55	76.50	11	22,460	0.05%
2020/11/19	2	76.40	4	77.03	77.00	-2	22,771	-0.01%
2020/11/18	1	75.70	66	74.61	75.60	-65	23,466	-0.28%
2020/11/17	64	75.64	7	74.59	73.90	57	24,136	0.24%
2020/11/16	59	76.85	114	77.31	77.30	-55	25,310	-0.22%	大賣/
2020/11/13	108	76.53	55	75.07	74.90	53	25,493	0.21%	大買/
2020/11/12	302	74.34	303.1	75.26	77.00	-1.1	24,786	0.00%	大買/大賣/
2020/11/11	2	69.60	1	70.30	70.00	1	24,383	0.00%
2020/11/10	2	71.30	2	72.75	71.80	0	25,039	0.00%
2020/11/09	0	0.00	4	71.15	71.70	-4	25,864	-0.02%
2020/11/06	3	68.83	2	70.65	68.00	1	26,161	0.00%
2020/11/05	2	69.20	2	69.00	69.00	0	26,226	0.00%
2020/11/04	2	67.35	0	0.00	68.40	2	26,856	0.01%
2020/11/03	1	67.30	2	66.90	67.30	-1	26,893	0.00%
2020/11/02	1	66.10	0	0.00	66.10	1	26,996	0.00%
2020/10/30	2	67.65	0	0.00	67.30	2	27,133	0.01%
2020/10/28	0	0.00	1	68.40	68.10	-1	27,176	0.00%
2020/10/27	0.2	70.10	0	0.00	70.10	0.2	27,215	0.00%
2020/10/26	0	0.00	3	71.13	70.70	-3	27,195	-0.01%
2020/10/23	16	69.71	16	69.80	69.60	0	27,086	0.00%
2020/10/22	4	68.13	4	68.00	68.00	0	27,254	0.00%
2020/10/16	2	68.90	0	0.00	68.10	2	28,794	0.01%
2020/10/15	3	72.13	11	71.73	70.00	-8	29,137	-0.03%
2020/10/14	29	72.13	21	72.23	74.50	8	28,840	0.03%
2020/10/13	5	70.00	1	68.90	69.90	4	28,733	0.01%
2020/10/12	2	68.85	8	69.63	69.80	-6	29,228	-0.02%
2020/10/08	1	68.50	1	68.00	68.00	0	29,995	0.00%
2020/10/06	7	68.84	2	68.35	68.40	5	30,579	0.02%
2020/10/05	0	0.00	1	67.40	68.00	-1	31,163	0.00%
2020/09/30	2	66.60	2	66.20	67.10	0	31,334	0.00%
2020/09/29	2	65.95	4	65.83	66.40	-2	31,472	-0.01%
2020/09/28	4	64.68	0	0.00	65.00	4	31,283	0.01%
2020/09/25	16	67.05	13	67.08	65.20	3	31,030	0.01%
2020/09/24	41	69.54	41	68.28	65.30	0	30,665	0.00%
2020/09/23	8	72.39	25	71.93	71.00	-17	30,315	-0.06%
2020/09/22	6	69.42	10	70.30	68.70	-4	29,766	-0.01%
2020/09/21	0	0.00	1	69.10	68.40	-1	29,502	0.00%
2020/09/18	1	67.80	3	67.80	67.30	-2	29,308	-0.01%
2020/09/17	52	68.62	29	67.80	67.60	23	29,221	0.08%
2020/09/16	1	67.00	0	0.00	66.40	1	28,932	0.00%
2020/09/15	0	0.00	58	65.10	65.30	-58	28,897	-0.20%
2020/09/14	0	0.00	1	64.80	64.60	-1	28,820	0.00%
2020/09/11	58	63.29	11	62.85	62.50	47	28,735	0.16%
2020/09/10	62	64.67	126	64.85	64.10	-64	28,654	-0.22%	大賣/
2020/09/09	4	64.50	31	65.00	64.20	-27	28,507	-0.09%
2020/09/08	88	64.04	63	64.69	65.00	25	28,407	0.09%
2020/09/07	3	67.67	2	66.20	66.20	1	28,177	0.00%
2020/09/04	67	66.50	7	67.89	68.10	60	28,119	0.21%
2020/09/03	5	69.24	74	68.62	67.10	-69	27,748	-0.25%
2020/09/02	7	67.64	6	67.67	67.80	1	27,642	0.00%
2020/09/01	10	67.84	5	68.32	67.20	5	27,412	0.02%
2020/08/31	34	69.34	20	68.85	70.20	14	27,002	0.05%
2020/08/28	16	64.96	10	64.64	64.60	6	26,195	0.02%
2020/08/27	7	68.39	29	69.19	67.40	-22	25,895	-0.08%
2020/08/26	1	67.80	2	68.15	67.70	-1	25,662	0.00%
2020/08/25	6	66.80	8	68.04	68.50	-2	25,463	-0.01%
2020/08/24	9	65.13	14	64.70	64.70	-5	24,705	-0.02%
2020/08/21	19	62.48	14	62.41	63.80	5	24,012	0.02%
2020/08/20	28	62.96	13	59.80	58.50	15	23,083	0.06%
2020/08/19	21	59.97	13	61.58	62.90	8	21,579	0.04%
2020/08/18	2	57.20	4	57.15	57.20	-2	20,906	-0.01%
2020/08/17	10	57.19	12	57.11	56.50	-2	20,757	-0.01%
2020/08/14	25	55.31	16	56.14	56.60	9	20,204	0.04%
2020/08/13	9	53.39	21	54.10	55.60	-12	19,182	-0.06%
2020/08/12	69	48.78	18	48.63	50.60	51	18,005	0.28%
2020/08/11	13	46.52	8	46.62	46.05	5	17,380	0.03%
2020/08/10	10	49.40	8	49.03	47.20	2	17,219	0.01%
2020/08/07	0	0.00	2	47.15	47.05	-2	16,564	-0.01%
2020/08/06	0	0.00	1	46.60	46.55	-1	16,500	-0.01%
2020/08/05	3	46.63	1	47.30	47.30	2	16,438	0.01%
2020/08/04	4	45.20	0	0.00	45.30	4	16,386	0.02%
2020/08/03	0	0.00	3	46.80	45.85	-3	16,611	-0.02%
2020/07/31	14	46.38	13	46.37	47.20	1	16,589	0.01%
2020/07/30	2	46.45	1	46.50	46.25	1	16,571	0.01%
2020/07/29	4	46.39	2	46.90	46.20	2	16,763	0.01%
2020/07/28	7	46.56	11	47.09	46.00	-4	16,880	-0.02%
2020/07/27	14	48.86	1	48.35	47.95	13	16,831	0.08%
2020/07/23	15	52.83	6	51.25	50.90	9	16,970	0.05%
2020/07/22	10	50.47	9	51.29	52.30	1	16,677	0.01%
2020/07/21	4	48.01	10	48.70	48.30	-6	16,103	-0.04%
2020/07/16	8	46.68	4	46.41	47.45	4	15,488	0.03%
2020/07/15	2	45.18	5	46.85	45.20	-3	15,185	-0.02%
2020/07/13	11	44.60	12	44.88	45.40	-1	14,459	-0.01%
2020/07/10	18	42.39	12	43.66	42.00	6	14,131	0.04%
2020/07/09	5	42.68	17	43.09	43.15	-12	13,294	-0.09%
2020/07/08	1	42.40	22	42.37	42.60	-21	12,977	-0.16%
2020/07/07	5	40.81	2	40.90	40.60	3	12,567	0.02%
2020/07/06	0	0.00	1	41.65	41.35	-1	12,500	-0.01%
2020/07/03	15	41.01	4	41.06	40.85	11	12,477	0.09%
2020/07/02	11	42.27	10	42.31	41.85	1	12,472	0.01%
2020/07/01	2	42.90	21	42.47	42.45	-19	12,266	-0.15%
2020/06/30	1	41.30	0	0.00	41.75	1	12,036	0.01%
2020/06/29	6	40.52	2	40.85	40.75	4	11,980	0.03%
2020/06/24	0	0.00	2	40.95	40.95	-2	11,969	-0.02%
2020/06/23	9	41.20	2	42.00	41.25	7	11,948	0.06%
2020/06/22	5	41.50	55	42.30	41.25	-50	11,901	-0.42%
2020/06/19	13	41.66	8	41.71	41.35	5	11,909	0.04%
2020/06/18	4	41.23	4	41.35	41.40	0	11,970	0.00%
2020/06/17	6	40.83	13	40.97	40.95	-7	12,031	-0.06%
2020/06/16	8	40.28	7	40.72	40.70	1	12,087	0.01%
2020/06/15	4	39.33	3	39.85	39.40	1	12,332	0.01%
2020/06/12	8	38.68	8	39.16	39.30	0	12,463	0.00%
2020/06/11	8	40.36	0.1	39.85	39.75	7.9	12,588	0.06%
2020/06/10	3	41.00	5	41.46	41.70	-2	12,541	-0.02%
2020/06/09	4	41.14	8	41.95	41.00	-4	12,650	-0.03%
2020/06/05	4	40.86	0	0.00	40.90	4	12,897	0.03%
2020/06/04	15	41.50	5	42.40	40.85	10	13,067	0.08%
2020/06/03	2	41.60	2	42.15	42.10	0	13,037	0.00%
2020/06/02	23	41.99	62	41.81	41.70	-39	12,930	-0.30%
2020/06/01	23	39.41	22	40.32	40.55	1	12,683	0.01%
2020/05/29	7	38.51	17	39.60	39.95	-10	12,475	-0.08%
2020/05/28	16	38.93	18	38.90	38.60	-2	12,399	-0.02%
2020/05/27	2	38.00	1	38.25	37.60	1	12,113	0.01%
2020/05/26	3	37.87	1	37.85	37.90	2	12,229	0.02%
2020/05/25	5	36.73	4	37.54	37.55	1	12,468	0.01%
2020/05/22	3	38.03	2	37.35	37.35	1	12,402	0.01%
2020/05/21	0	0.00	1	39.25	39.50	-1	12,280	-0.01%
2020/05/20	0	0.00	1	37.70	37.80	-1	12,207	-0.01%
2020/05/19	0	0.00	1	37.30	37.20	-1	12,193	-0.01%
2020/05/18	2	37.03	9	37.89	36.95	-7	12,157	-0.06%
2020/05/15	10	39.75	5	38.60	38.40	5	12,003	0.04%
2020/05/14	4	39.24	0	0.00	39.15	4	11,890	0.03%
2020/05/13	2	40.63	2	40.58	40.55	0	11,850	0.00%
2020/05/12	1	41.15	2	40.55	40.55	-1	12,061	-0.01%
2020/05/11	7	40.34	8	40.31	40.85	-1	12,049	-0.01%
2020/05/08	13	40.97	31	40.99	40.70	-18	11,921	-0.15%
2020/05/06	1	41.60	0	0.00	41.50	1	11,546	0.01%
2020/05/05	58	41.87	2	42.43	42.00	56	11,485	0.49%
2020/05/04	12	41.75	11	41.72	41.80	1	11,259	0.01%
2020/04/30	21	40.77	5	40.50	40.80	16	11,025	0.15%
2020/04/29	2	40.40	21	40.03	40.30	-19	10,904	-0.17%
2020/04/28	2	39.53	18	39.93	39.75	-16	10,784	-0.15%
2020/04/27	13	38.77	17	38.37	38.65	-4	10,366	-0.04%
2020/04/24	14	36.86	13	37.03	37.30	1	10,092	0.01%
2020/04/23	0	0.00	4	37.34	36.60	-4	9,900	-0.04%
2020/04/22	27	36.49	9	36.19	36.95	18	9,717	0.19%
2020/04/21	30	36.51	1	37.10	35.70	29	9,526	0.30%
2020/04/20	31	36.14	40	36.10	37.50	-9	9,273	-0.10%
2020/04/17	31	35.82	10	36.12	35.25	21	9,003	0.23%
2020/04/16	11	35.39	38	35.27	35.10	-27	8,806	-0.31%
2020/04/15	42	33.40	63	33.17	33.75	-21	8,357	-0.25%
2020/04/14	9	32.47	16	32.64	32.60	-7	8,259	-0.08%
2020/04/13	50	32.20	41	32.32	32.10	9	8,284	0.11%
2020/04/10	19	32.03	18	32.23	32.15	1	8,352	0.01%
2020/04/09	16	32.08	1	32.65	31.75	15	8,484	0.18%
2020/04/08	10	32.33	7	32.40	32.50	3	8,949	0.03%
2020/04/07	23	32.80	12	32.85	32.80	11	8,900	0.12%
2020/04/06	4	30.71	6	30.93	31.30	-2	8,739	-0.02%
2020/04/01	1	30.25	1	30.05	30.25	0	8,689	0.00%
2020/03/31	16	29.86	29	30.02	30.15	-13	8,806	-0.15%
2020/03/30	8	29.13	47	29.66	29.95	-39	8,808	-0.44%
2020/03/27	43	29.67	2	30.05	29.00	41	8,801	0.47%
2020/03/26	15	29.81	30	29.78	30.10	-15	8,744	-0.17%
2020/03/25	17	29.86	12	30.00	29.55	5	8,716	0.06%
2020/03/24	15	29.29	9	29.77	29.10	6	8,576	0.07%
2020/03/23	30	28.12	25	28.60	28.55	5	8,410	0.06%
2020/03/20	3	28.20	52	27.78	28.40	-49	8,459	-0.58%
2020/03/19	37	25.88	28	26.86	25.85	9	8,513	0.11%
2020/03/18	72	27.98	68	28.11	27.50	4	8,237	0.05%
2020/03/17	44	27.28	37	27.79	27.00	7	8,057	0.09%
2020/03/16	18	29.69	15	29.47	28.75	3	7,850	0.04%
2020/03/13	61	29.17	44	29.45	30.20	17	7,705	0.22%
2020/03/12	72	33.11	40	33.27	32.20	32	7,463	0.43%
2020/03/11	23	35.17	22	35.56	34.50	1	7,255	0.01%
2020/03/10	42	33.48	104	33.96	35.15	-62	6,764	-0.92%	大賣/
2020/03/09	60	33.62	10	34.44	32.45	50	6,540	0.76%
2020/03/06	33	33.71	53	34.25	34.45	-20	6,403	-0.31%
2020/03/05	17	33.81	60	33.83	34.10	-43	6,383	-0.67%
2020/03/04	5	32.77	5	32.89	32.95	0	6,317	0.00%
2020/03/03	11	33.14	0	0.00	33.00	11	6,295	0.17%
2020/03/02	17	32.62	25	32.59	32.55	-8	6,250	-0.13%
2020/02/27	38	33.91	1	35.10	33.00	37	6,202	0.60%
2020/02/26	18	35.11	20	35.00	34.80	-2	6,050	-0.03%
2020/02/25	0	0.00	30	33.02	33.60	-30	5,733	-0.52%
2020/02/24	3	32.95	7	32.76	33.00	-4	5,674	-0.07%
2020/02/21	4	33.83	2	33.65	33.80	2	5,650	0.04%
2020/02/20	8	34.71	0	0.00	34.45	8	5,563	0.14%
2020/02/19	9	34.69	4	34.88	34.75	5	5,557	0.09%
2020/02/18	25	34.66	24	34.86	34.80	1	5,584	0.02%
2020/02/17	34	34.73	42	34.80	34.55	-8	5,624	-0.14%
2020/02/14	46	34.98	20	35.17	34.95	26	5,613	0.46%
2020/02/13	25	35.26	13	35.63	35.00	12	5,576	0.22%
2020/02/12	14	33.44	40	33.78	33.80	-26	5,354	-0.49%
2020/02/11	2	33.45	5	33.55	33.55	-3	5,358	-0.06%
2020/02/10	26	32.80	26	33.24	33.20	0	5,433	0.00%
2020/02/07	39	33.30	23	33.59	33.05	16	5,485	0.29%
2020/02/06	19	33.80	11	33.89	34.00	8	5,502	0.15%
2020/02/05	44	33.29	40	33.51	33.75	4	5,462	0.07%
2020/02/04	8	33.38	49	33.57	34.00	-41	5,462	-0.75%
2020/02/03	8	31.00	10	32.29	32.45	-2	5,470	-0.04%
2020/01/31	11	34.85	0	0.00	34.15	11	5,387	0.20%
2020/01/30	29	36.19	3	36.20	36.00	26	5,441	0.48%
2020/01/20	0	0.00	3	40.00	40.00	-3	5,421	-0.06%
2020/01/16	2	40.10	1	40.00	40.00	1	5,792	0.02%
2020/01/15	7	39.86	1	40.00	40.00	6	5,982	0.10%
2020/01/14	0	0.00	9	40.01	40.10	-9	6,268	-0.14%
2020/01/13	7	39.71	7	39.69	39.70	0	6,312	0.00%
2020/01/10	6	39.23	6	39.40	39.15	0	6,470	0.00%
2020/01/09	7	39.56	3	39.87	39.40	4	6,519	0.06%
2020/01/08	6	39.73	5	39.90	39.20	1	6,725	0.01%
2020/01/07	11	39.89	4	39.76	39.65	7	6,833	0.10%
2020/01/06	7	39.99	1	40.70	39.90	6	7,035	0.09%
2020/01/03	27	41.99	4	42.20	41.25	23	7,078	0.32%
2020/01/02	14	43.32	11	43.01	42.75	3	7,238	0.04%
2019/12/31	3	41.02	22	41.79	41.65	-19	7,322	-0.26%
2019/12/30	14	40.87	9	41.07	41.00	5	7,451	0.07%
2019/12/27	22	41.62	11	41.45	41.35	11	7,669	0.14%
2019/12/26	4	42.01	26	42.01	42.00	-22	7,832	-0.28%
2019/12/25	20	41.72	9	41.90	41.70	11	7,730	0.14%
2019/12/24	14	41.65	1	41.70	41.65	13	7,883	0.16%
2019/12/23	0	0.00	1	41.35	41.25	-1	7,908	-0.01%
2019/12/20	11	41.11	12	41.13	41.15	-1	7,907	-0.01%
2019/12/19	1	40.10	11	40.59	40.80	-10	7,920	-0.13%
2019/12/18	1	40.20	0	0.00	40.20	1	7,939	0.01%
2019/12/17	13	40.91	3	41.37	40.50	10	8,126	0.12%
2019/12/16	5	41.00	25	40.20	41.00	-20	8,033	-0.25%
2019/12/13	26	39.36	3	40.25	39.20	23	7,981	0.29%
2019/12/12	3	40.03	2	40.30	39.90	1	8,314	0.01%
2019/12/11	3	40.10	4	40.26	40.00	-1	8,393	-0.01%
2019/12/10	2	40.05	0	0.00	40.10	2	8,477	0.02%
2019/12/09	0	0.00	16	40.20	40.30	-16	8,590	-0.19%
2019/12/06	0	0.00	4	39.66	39.95	-4	8,664	-0.05%
2019/12/05	6	39.38	12	39.51	39.40	-6	8,762	-0.07%
2019/12/04	11	38.85	10	39.13	39.10	1	9,005	0.01%
2019/12/03	2	39.38	12	39.38	39.50	-10	9,121	-0.11%
2019/12/02	14	38.84	47	38.64	39.00	-33	9,258	-0.36%
2019/11/29	3	40.00	0	0.00	39.65	3	9,350	0.03%
2019/11/28	0	0.00	2	40.00	39.65	-2	9,492	-0.02%
2019/11/27	0	0.00	15	39.99	39.90	-15	9,802	-0.15%
2019/11/26	19	40.07	17	40.33	39.95	2	9,948	0.02%
2019/11/25	23	40.08	28	40.19	40.05	-5	10,174	-0.05%
2019/11/22	17	39.98	5	40.20	39.70	12	10,423	0.12%
2019/11/21	3	39.75	5	40.06	40.05	-2	10,597	-0.02%
2019/11/20	6	40.10	6	40.35	40.15	0	10,987	0.00%
2019/11/19	35	40.69	35	40.90	40.75	0	11,840	0.00%
2019/11/18	39	40.78	14	41.17	40.50	25	12,219	0.20%
2019/11/15	11	40.92	20	40.78	40.95	-9	12,525	-0.07%
2019/11/14	5	40.28	18	40.03	40.10	-13	12,677	-0.10%
2019/11/13	12	40.84	8	41.03	40.50	4	12,965	0.03%
2019/11/12	1	40.75	1	41.05	41.05	0	13,248	0.00%
2019/11/11	44	40.79	13	41.08	40.40	31	13,830	0.22%
2019/11/08	23	41.51	51	41.15	41.55	-28	14,430	-0.19%
2019/11/07	3	41.10	3	41.47	41.05	0	14,941	0.00%
2019/11/06	43	42.41	21	42.47	42.00	22	15,631	0.14%
2019/11/05	10	42.15	24	42.57	42.75	-14	15,919	-0.09%
2019/11/04	14	41.81	11	41.80	41.75	3	16,127	0.02%
2019/10/31	9	41.98	2	42.55	41.70	7	16,596	0.04%
2019/10/30	17	42.06	18	42.21	42.55	-1	17,041	-0.01%
2019/10/29	26	42.74	5	41.65	41.95	21	17,608	0.12%
2019/10/28	13	43.35	13	43.47	43.10	0	18,339	0.00%
2019/10/25	31	43.89	7	43.61	43.35	24	18,774	0.13%
2019/10/24	20	43.38	56	43.66	44.10	-36	18,821	-0.19%
2019/10/23	36	43.42	0	0.00	43.00	36	19,290	0.19%
2019/10/22	8	43.39	25	43.77	43.70	-17	20,332	-0.08%
2019/10/21	15	43.16	4	43.15	43.15	11	20,961	0.05%
2019/10/18	10	43.15	0	0.00	43.30	10	21,070	0.05%
2019/10/17	5	42.91	6	43.16	43.05	-1	21,110	0.00%
2019/10/16	20	42.85	19	43.71	42.75	1	21,209	0.00%
2019/10/15	0	0.00	3	42.75	42.65	-3	21,148	-0.01%
2019/10/14	30	43.67	23	43.46	42.90	7	21,185	0.03%
2019/10/09	19	42.63	19	42.56	42.65	0	21,276	0.00%
2019/10/08	3	42.50	1	42.80	42.40	2	21,402	0.01%
2019/10/07	8	43.56	13	43.56	42.45	-5	21,383	-0.02%
2019/10/04	22	41.67	18	41.91	41.85	4	20,979	0.02%
2019/10/03	17	40.97	31	41.57	41.90	-14	21,015	-0.07%
2019/10/02	3	39.70	18	40.10	41.10	-15	21,005	-0.07%
2019/10/01	5	39.00	7	39.04	39.00	-2	21,123	-0.01%
2019/09/27	6	37.79	11	37.93	38.00	-5	21,298	-0.02%
2019/09/26	2	39.65	0	0.00	39.40	2	21,422	0.01%
2019/09/25	11	40.73	4	41.25	40.55	7	21,920	0.03%
2019/09/24	5	41.42	0	0.00	41.10	5	22,596	0.02%
2019/09/20	10	41.59	1	41.15	41.45	9	22,956	0.04%
2019/09/19	1	40.80	0	0.00	40.80	1	23,402	0.00%
2019/09/17	18	41.98	3	41.50	40.70	15	23,761	0.06%
2019/09/16	7	42.65	8	43.09	42.55	-1	23,913	0.00%
2019/09/12	6	42.68	24	42.97	42.85	-18	24,520	-0.07%
2019/09/11	8	42.07	8	42.24	42.45	0	25,611	0.00%
2019/09/10	20	42.55	5	42.65	42.00	15	25,918	0.06%
2019/09/09	13	43.18	9	43.48	42.65	4	25,965	0.02%
2019/09/06	11	42.85	14	43.10	43.25	-3	25,997	-0.01%
2019/09/05	6	42.45	3	42.47	42.30	3	25,903	0.01%
2019/09/04	5	41.97	9	41.76	42.15	-4	25,949	-0.02%
2019/09/03	3	41.28	0	0.00	41.30	3	26,333	0.01%
2019/09/02	8	42.23	9	41.84	42.45	-1	26,674	0.00%
2019/08/30	1	43.25	11	41.53	42.20	-10	26,552	-0.04%
2019/08/29	5	43.10	4	43.13	43.05	1	26,357	0.00%
2019/08/27	13	44.62	9	45.13	43.70	4	26,151	0.02%
2019/08/26	20	43.67	9	44.05	44.00	11	26,124	0.04%
2019/08/23	13	44.85	11	45.36	44.90	2	26,066	0.01%
2019/08/22	7	45.17	24	45.84	44.85	-17	25,859	-0.07%
2019/08/21	3	43.03	22	43.75	44.55	-19	25,391	-0.07%
2019/08/20	15	43.73	13	44.25	42.80	2	25,310	0.01%
2019/08/19	17	43.85	12	44.48	43.55	5	25,354	0.02%
2019/08/16	17	43.88	16	43.88	43.45	1	25,543	0.00%
2019/08/15	10	42.90	12	43.03	42.90	-2	25,530	-0.01%
2019/08/14	24	44.39	20	44.02	43.75	4	25,824	0.02%
2019/08/13	12	43.63	14	43.28	43.70	-2	25,797	-0.01%
2019/08/12	1	42.75	3	43.37	42.40	-2	25,834	-0.01%
2019/08/08	7	41.46	19	41.16	42.30	-12	25,657	-0.05%
2019/08/07	5	39.55	7	40.11	39.20	-2	25,226	-0.01%
2019/08/06	0	0.00	2	38.58	39.05	-2	25,345	-0.01%
2019/08/05	1	38.60	0	0.00	38.90	1	25,307	0.00%
2019/08/02	0	0.00	1	39.50	39.10	-1	25,515	0.00%
2019/08/01	1	40.05	1	40.35	40.80	0	25,667	0.00%
2019/07/31	4	40.04	5	40.77	40.60	-1	25,540	0.00%
2019/07/30	23	42.04	1	42.30	40.95	22	25,754	0.09%
2019/07/29	4	46.08	10	46.60	45.45	-6	25,319	-0.02%
2019/07/26	2	45.13	0	0.00	45.30	2	25,442	0.01%
2019/07/25	14	46.23	7	46.06	45.70	7	25,583	0.03%
2019/07/24	4	45.39	30	44.62	46.90	-26	25,527	-0.10%
2019/07/23	31	43.50	8	43.79	43.20	23	24,542	0.09%
2019/07/17	0	0.00	1	40.80	40.80	-1	24,172	0.00%
2019/07/16	4	41.56	1	42.10	41.05	3	24,273	0.01%
2019/07/15	0	0.00	1	42.00	41.90	-1	25,003	0.00%
2019/07/12	1	41.45	0	0.00	41.00	1	25,090	0.00%
2019/07/11	1	41.10	1	41.55	41.45	0	25,498	0.00%
2019/07/10	3	40.33	4	40.44	40.80	-1	25,661	0.00%
2019/07/09	1	39.45	0	0.00	39.90	1	26,240	0.00%
2019/07/08	6	39.81	7	40.24	40.20	-1	26,796	0.00%
2019/07/05	3	40.57	0	0.00	40.55	3	26,878	0.01%
2019/07/04	1	40.85	2	41.15	41.15	-1	26,671	0.00%
2019/07/03	11	41.15	1	41.20	41.00	10	26,902	0.04%
2019/07/02	9	42.53	9	42.99	42.80	0	26,904	0.00%
2019/07/01	5	41.41	20	41.82	42.25	-15	26,499	-0.06%
2019/06/28	2	38.60	1	38.75	38.45	1	26,440	0.00%
2019/06/27	21	38.54	3	38.97	38.50	18	26,382	0.07%
2019/06/26	2	36.68	2	37.60	38.95	0	26,184	0.00%
2019/06/25	2	38.50	20	38.90	38.10	-18	25,692	-0.07%
2019/06/24	1	38.25	1	38.15	38.90	0	25,466	0.00%
2019/06/21	2	39.35	2	38.90	38.00	0	25,449	0.00%
2019/06/20	4	38.73	10	38.63	39.00	-6	25,223	-0.02%
2019/06/19	6	36.75	18	36.77	37.90	-12	25,180	-0.05%
2019/06/18	1	35.90	1	35.35	35.35	0	24,982	0.00%
2019/06/17	1	34.95	1	35.60	35.60	0	24,647	0.00%
2019/06/14	2	36.20	1	35.50	35.10	1	24,735	0.00%
2019/06/13	1	35.65	13	35.74	35.95	-12	24,689	-0.05%
2019/06/12	7	35.77	3	35.68	35.55	4	24,771	0.02%
2019/06/11	19	36.31	32	36.15	36.15	-13	24,897	-0.05%
2019/06/10	1	35.70	5	34.78	35.90	-4	24,438	-0.02%
2019/06/06	0	0.00	1	32.50	32.80	-1	24,129	0.00%
2019/06/05	2	32.78	0	0.00	32.30	2	24,125	0.01%
2019/06/04	2	32.58	12	32.95	32.45	-10	24,182	-0.04%
2019/06/03	23	32.88	0	0.00	32.70	23	24,303	0.09%
2019/05/31	10	33.50	12	33.24	33.60	-2	24,420	-0.01%
2019/05/30	3	32.53	2	32.73	32.55	1	24,453	0.00%
2019/05/29	13	31.99	3	32.22	32.30	10	24,765	0.04%
2019/05/28	14	33.25	7	33.19	32.60	7	25,141	0.03%
2019/05/27	8	31.98	10	32.37	32.50	-2	25,170	-0.01%
2019/05/24	16	33.57	6	33.23	32.20	10	25,386	0.04%
2019/05/23	25	32.95	9	32.52	32.95	16	25,066	0.06%
2019/05/22	12	34.78	15	34.89	34.25	-3	24,779	-0.01%
2019/05/21	10	35.14	10	35.36	35.60	0	24,518	0.00%
2019/05/20	2	35.60	6	35.87	34.35	-4	24,024	-0.02%
2019/05/17	2	36.88	10	37.25	36.00	-8	23,691	-0.03%
2019/05/16	16	39.79	5	40.05	39.70	11	23,149	0.05%
2019/05/15	3	42.28	1	42.35	41.95	2	22,880	0.01%
2019/05/14	0	0.00	2	40.80	42.50	-2	22,821	-0.01%
2019/05/13	1	40.10	0	0.00	40.10	1	22,711	0.00%
2019/05/10	0	0.00	13	40.90	40.80	-13	22,735	-0.06%
2019/05/09	15	40.71	3	42.80	40.00	12	22,433	0.05%
2019/05/08	6	43.11	2	43.30	42.65	4	21,888	0.02%
2019/05/07	4	45.30	6	45.36	42.85	-2	21,520	-0.01%
2019/05/06	8	43.64	6	43.90	44.40	2	20,771	0.01%
2019/05/03	5	44.51	5	44.23	44.05	0	20,311	0.00%
2019/05/02	10	42.85	7	42.49	42.85	3	19,694	0.02%
2019/04/30	24	41.50	28	41.82	42.80	-4	19,425	-0.02%
2019/04/26	5	40.80	7	40.54	39.80	-2	18,621	-0.01%
2019/04/24	0	0.00	4	41.40	40.70	-4	18,213	-0.02%
2019/04/23	5	41.01	0	0.00	40.30	5	17,968	0.03%
2019/04/22	8	41.81	6	41.70	41.75	2	17,814	0.01%
2019/04/19	7	44.89	5	44.86	42.00	2	17,647	0.01%
2019/04/18	6	43.50	25	43.24	42.80	-19	16,714	-0.11%
2019/04/17	44	43.20	45	43.44	43.25	-1	16,338	-0.01%
2019/04/16	7	41.98	6	41.27	41.50	1	15,775	0.01%
2019/04/15	4	41.76	5	42.36	42.90	-1	15,316	-0.01%
2019/04/12	20	38.99	29	38.78	39.15	-9	14,558	-0.06%
2019/04/11	22	37.12	13	37.33	37.00	9	13,796	0.07%
2019/04/10	1	35.95	0	0.00	35.80	1	13,578	0.01%
2019/04/09	2	37.18	1.6	36.00	36.00	0.4	13,459	0.00%
2019/04/03	2	36.40	12	35.95	35.70	-10	12,792	-0.08%
2019/04/02	22	35.98	33	36.18	35.50	-11	12,819	-0.09%
2019/03/29	33	34.69	13	34.05	34.20	20	12,350	0.16%
2019/03/28	0	0.00	2	34.40	34.55	-2	12,263	-0.02%
2019/03/27	2	34.80	0	0.00	34.65	2	12,117	0.02%
2019/03/22	21	36.30	10	34.80	35.20	11	11,773	0.09%
2019/03/21	10	34.20	0	0.00	36.45	10	11,187	0.09%
2019/03/19	0	0.00	4	33.00	32.60	-4	10,131	-0.04%
2019/03/15	0	0.00	10	32.25	32.00	-10	9,958	-0.10%
2019/03/14	5	33.40	1	33.65	33.35	4	9,769	0.04%
2019/03/13	20	32.30	22	32.66	32.90	-2	9,497	-0.02%
2019/03/12	2	32.48	0	0.00	32.35	2	9,430	0.02%
2019/03/08	4	32.25	4	32.45	32.40	0	9,305	0.00%
2019/03/07	15	32.37	30	32.80	31.70	-15	9,212	-0.16%
2019/03/06	20	32.65	10	33.17	32.55	10	9,038	0.11%
2019/03/05	4	33.73	4	32.50	32.50	0	8,940	0.00%
2019/03/04	2	34.80	11	34.61	34.60	-9	8,668	-0.10%
2019/02/27	20	33.48	12	33.65	33.65	8	8,208	0.10%
2019/02/26	10	32.73	13	32.68	32.65	-3	7,623	-0.04%
2019/02/25	11	32.51	14	31.24	32.60	-3	7,160	-0.04%
2019/02/22	10	29.50	10	29.95	29.65	0	6,641	0.00%
2019/02/20	0	0.00	10	30.00	29.85	-10	6,526	-0.15%
2019/02/19	20	30.05	0	0.00	30.10	20	6,514	0.31%
2019/02/18	10	30.10	10	29.85	30.35	0	6,402	0.00%
2019/02/15	11	29.31	0	0.00	28.95	11	6,161	0.18%
2019/02/14	2	29.00	60	28.91	28.70	-58	6,005	-0.97%
2019/02/13	17	28.78	15	28.90	29.10	2	5,835	0.03%
2019/02/11	5	26.35	26	26.24	26.95	-21	5,120	-0.41%
2019/01/30	0	0.00	5	25.35	25.05	-5	4,825	-0.10%
2019/01/29	0	0.00	8	24.90	24.95	-8	4,714	-0.17%
2019/01/28	0	0.00	12	25.06	24.80	-12	4,675	-0.26%
2019/01/25	30	25.47	10	25.60	25.05	20	4,631	0.43%
2019/01/24	0	0.00	35	25.31	25.40	-35	4,551	-0.77%
2019/01/23	10	25.10	0	0.00	25.35	10	4,549	0.22%
2019/01/22	1	25.70	0	0.00	25.20	1	4,570	0.02%
2019/01/21	20	25.48	20	26.13	26.10	0	4,428	0.00%
2019/01/14	8	26.81	3	26.20	26.20	5	4,274	0.12%
2019/01/11	20	25.78	15	25.93	26.40	5	4,041	0.12%
2019/01/10	1	25.80	1	25.40	25.75	0	3,931	0.00%
2019/01/09	30	25.57	30	25.65	25.60	0	3,900	0.00%
2019/01/08	14	24.96	14	25.50	25.75	0	3,825	0.00%
2019/01/02	5	25.40	0	0.00	25.65	5	3,744	0.13%
2018/12/28	0	0.00	1	25.30	25.25	-1	3,649	-0.03%
2018/12/26	1	25.60	0	0.00	24.65	1	3,569	0.03%
2018/12/25	2	25.80	1	25.50	25.50	1	3,481	0.03%
2018/12/24	0	0.00	18	25.99	26.30	-18	3,306	-0.54%
2018/12/22	10	24.75	1	24.90	25.15	9	3,061	0.29%
2018/12/21	10	24.40	10	23.75	24.10	0	3,010	0.00%
2018/12/20	1	23.85	1	24.25	23.45	0	3,039	0.00%
2018/12/18	20	24.30	0	0.00	24.30	20	3,002	0.67%
2018/12/17	7	25.05	20	24.93	24.75	-13	2,934	-0.44%
2018/12/14	6	23.95	7	24.99	25.10	-1	2,794	-0.04%
2018/12/12	1	24.30	11	24.25	24.25	-10	2,699	-0.37%
2018/12/11	11	24.31	0	0.00	24.10	11	2,677	0.41%
2018/12/10	0	0.00	1	24.20	24.55	-1	2,628	-0.04%
2018/12/06	20	24.00	20	23.85	23.35	0	2,449	0.00%
2018/12/05	11	24.30	11	24.46	24.50	0	2,391	0.00%
2018/12/03	0	0.00	11	24.73	24.90	-11	2,341	-0.47%
2018/11/30	1	22.85	0	0.00	23.25	1	2,190	0.05%
2018/11/29	5	22.90	0	0.00	22.65	5	2,087	0.24%
2018/11/28	7	22.47	20	22.38	22.50	-13	2,059	-0.63%
2018/11/27	20	21.88	0	0.00	22.05	20	2,185	0.92%
2018/11/22	20	21.99	20	21.70	21.60	0	2,481	0.00%
2018/11/21	10	21.55	10	21.70	21.85	0	2,486	0.00%
2018/11/19	28	21.96	28	22.09	22.80	0	2,428	0.00%
2018/11/16	46	21.31	56	21.64	21.90	-10	2,370	-0.42%
2018/11/15	10	20.85	0	0.00	20.90	10	2,274	0.44%
2018/10/24	10	21.00	0	0.00	21.05	10	2,603	0.38%
2018/10/15	20	22.35	0	0.00	22.00	20	2,695	0.74%
2018/10/12	0	0.00	50	22.00	22.45	-50	2,691	-1.86%
2018/10/05	0	0.00	5	27.00	26.50	-5	2,617	-0.19%
2018/10/02	10	28.05	10	28.25	27.95	0	2,632	0.00%
2018/10/01	0	0.00	2	27.75	28.05	-2	2,591	-0.08%
2018/09/26	2	27.90	0	0.00	27.95	2	2,481	0.08%
2018/09/06	10	28.45	10	28.30	28.25	0	2,696	0.00%
2018/09/04	0	0.00	3	28.60	28.85	-3	2,835	-0.11%
2018/09/03	3	29.20	0	0.00	28.60	3	2,875	0.10%
2018/08/31	25	28.62	0	0.00	29.25	25	2,797	0.89%
2018/08/28	0	0.00	1	27.80	28.00	-1	2,668	-0.04%
2018/08/27	0	0.00	4	27.60	27.50	-4	2,956	-0.14%
2018/08/20	0	0.00	1	27.25	26.90	-1	3,207	-0.03%
2018/08/17	1	27.55	0	0.00	27.45	1	3,245	0.03%
2018/08/16	5	26.75	0	0.00	27.10	5	3,218	0.16%
2018/08/08	0	0.00	5	29.15	29.15	-5	3,105	-0.16%
2018/07/31	5	28.40	6	28.68	28.90	-1	3,125	-0.03%
2018/07/30	15	28.68	17	28.38	28.50	-2	3,174	-0.06%
2018/07/27	20	29.08	26	29.14	29.00	-6	3,150	-0.19%
2018/07/18	9	28.31	0	0.00	28.25	9	3,068	0.29%
2018/07/03	0	0.00	1	28.35	27.60	-1	2,968	-0.03%
2018/06/22	1	29.95	0	0.00	29.80	1	2,994	0.03%
2018/06/20	3	29.95	3	29.63	29.60	0	2,984	0.00%
2018/06/14	1	30.45	1	30.70	30.60	0	2,873	0.00%
2018/06/13	5	30.79	0	0.00	30.50	5	2,885	0.17%
2018/06/12	1	31.30	1	31.70	31.35	0	2,876	0.00%
2018/06/11	1	31.20	0	0.00	31.20	1	2,812	0.04%
2018/06/08	0	0.00	4	31.75	31.65	-4	2,811	-0.14%
2018/06/07	4	31.03	2	31.90	31.35	2	2,678	0.07%
2018/06/05	2	31.08	5	31.15	31.20	-3	2,628	-0.11%
2018/06/04	20	32.30	20	32.25	31.65	0	2,549	0.00%
2018/06/01	0	0.00	10	30.23	30.30	-10	2,257	-0.44%
2018/05/25	5	29.71	0	0.00	29.50	5	2,242	0.22%
2018/05/14	0	0.00	5	27.70	27.95	-5	2,503	-0.20%
2018/05/10	0	0.00	5	28.65	28.50	-5	2,502	-0.20%
2018/05/09	0	0.00	5	27.95	28.10	-5	2,442	-0.20%
2018/05/08	5	28.20	0	0.00	28.20	5	2,506	0.20%
2018/04/24	0	0.00	1	26.15	26.25	-1	2,944	-0.03%
2018/04/13	30	28.85	0	0.00	28.70	30	3,268	0.92%
2018/04/03	10	28.95	0	0.00	29.00	10	3,846	0.26%
2018/03/22	5	30.90	5	30.80	30.30	0	4,828	0.00%
2018/03/21	1	30.50	1	30.65	30.50	0	4,818	0.00%
2018/03/19	0	0.00	0	30.30	30.35	0	5,214	0.00%
2018/03/16	2	30.70	0	0.00	30.25	2	5,265	0.04%
2018/03/15	0	0.00	18	30.75	30.80	-18	5,355	-0.34%
2018/03/14	26	30.52	7	30.82	30.70	19	5,500	0.35%
2018/03/09	1	29.95	1	30.05	29.80	0	5,995	0.00%
2018/03/06	5	30.05	5	30.15	29.90	0	7,139	0.00%
2018/03/05	5	29.70	0	0.00	29.50	5	7,613	0.07%
2018/02/27	0	0.00	10	29.60	29.55	-10	9,780	-0.10%
2018/02/23	10	30.15	0	0.00	29.70	10	11,142	0.09%
2018/02/21	0	0.00	1	28.15	28.10	-1	11,123	-0.01%
2018/02/09	1	26.60	0	0.00	26.60	1	11,170	0.01%
2018/02/06	0	0.00	5	28.65	27.00	-5	11,193	-0.04%
2018/01/31	0	0.00	2	30.40	30.95	-2	11,212	-0.02%
2018/01/26	30	32.19	31	31.81	31.60	-1	11,299	-0.01%
2018/01/25	1	31.25	1	31.45	31.00	0	11,107	0.00%
2018/01/24	2	30.65	0	0.00	30.85	2	11,031	0.02%
2018/01/18	5	30.65	0	0.00	30.30	5	11,552	0.04%
2018/01/17	5	30.80	0	0.00	30.60	5	11,573	0.04%
2018/01/12	0	0.00	1	30.80	30.65	-1	11,600	-0.01%
2018/01/10	10	31.00	10	31.13	30.20	0	11,766	0.00%
2018/01/09	51	31.49	2	31.30	31.30	49	11,798	0.42%
2018/01/08	0	0.00	1	31.05	31.00	-1	11,802	-0.01%
2018/01/05	0	0.00	1	32.55	32.30	-1	11,729	-0.01%
2018/01/04	20	32.33	20	32.28	32.20	0	11,692	0.00%
2018/01/03	0	0.00	5	33.30	32.55	-5	11,661	-0.04%
2018/01/02	2	33.08	1	33.00	33.50	1	11,490	0.01%