宏達電 (2498)-元富-吉利券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
49.25
漲跌
▲1.20
漲幅
+2.50%
成交量
36,396張
產業
上市通信網路類股
1096人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏達電 (2498)籌碼相關－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利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
2024/06/21	25	49.06	18	49.22	49.25	7	5,313	0.13%
2024/06/20	5	47.97	6	47.71	48.05	-1	4,903	-0.02%
2024/06/19	1	45.95	0	0.00	45.40	1	4,535	0.02%
2024/06/17	0	45.50	0	0.00	46.05	0	4,514	0.00%
2024/06/13	1	45.35	1	45.20	45.20	0	4,407	0.00%
2024/06/11	1	46.30	0	0.00	45.40	1	4,227	0.02%
2024/06/07	2	44.58	1	46.15	46.15	1	4,145	0.02%
2024/06/04	1	43.90	0	0.00	43.70	1	3,945	0.03%
2024/05/31	1	45.05	1	44.15	43.60	0	4,148	0.00%
2024/05/22	1	43.75	0	0.00	43.50	1	4,278	0.02%
2024/05/21	2	42.73	1	42.85	42.70	1	4,302	0.02%
2024/05/20	1	43.20	1	43.25	43.40	0	4,363	0.00%
2024/05/16	1.1	43.28	0	0.00	43.25	1.1	4,424	0.02%
2024/05/15	0	0.00	1	43.00	42.60	-1	4,435	-0.02%
2024/05/13	0	0.00	2	42.25	42.00	-2	4,541	-0.04%
2024/05/08	2	42.45	0	0.00	42.45	2	4,553	0.04%
2024/05/07	1	41.85	0	0.00	42.00	1	4,588	0.02%
2024/05/02	1	42.55	0	0.00	42.65	1	4,628	0.02%
2024/04/29	0	0.00	3	43.22	43.40	-3	4,755	-0.06%
2024/04/25	1	41.65	0	0.00	41.70	1	4,837	0.02%
2024/04/16	2	43.68	0	0.00	42.90	2	5,669	0.04%
2024/04/12	2	46.60	0	46.20	46.05	2	7,381	0.03%
2024/04/11	2	45.45	0	0.00	45.55	2	7,361	0.03%
2024/04/03	1	46.65	0	0.00	47.20	1	7,548	0.01%
2024/04/02	0	47.70	0	0.00	47.50	0	7,602	0.00%
2024/03/29	1	47.55	0	0.00	47.20	1	7,874	0.01%
2024/03/25	1	48.15	1	49.70	48.00	0	8,579	0.00%
2024/03/22	0.2	47.00	3	46.98	47.45	-2.8	8,472	-0.03%
2024/03/21	0	0.00	6	46.73	47.05	-6	8,556	-0.07%
2024/03/20	0	46.20	0	0.00	46.00	0	8,743	0.00%
2024/03/19	0	45.80	12	45.55	45.65	-12	9,139	-0.13%
2024/03/18	1	45.80	0	0.00	45.80	1	9,152	0.01%
2024/03/13	1	46.00	2.1	46.52	45.90	-1.1	9,195	-0.01%
2024/03/08	0	0.00	1	45.75	45.90	-1	9,224	-0.01%
2024/03/07	1	47.00	1	47.00	47.00	0	9,146	0.00%
2024/03/06	4	47.60	0	0.00	47.10	4	9,092	0.04%
2024/03/04	5	49.34	3	49.70	49.20	2	8,958	0.02%
2024/03/01	0	49.15	1	49.30	48.95	-1	8,982	-0.01%
2024/02/27	3	49.32	1	49.05	48.60	2	9,009	0.02%
2024/02/23	3	48.70	0	0.00	48.50	3	8,971	0.03%
2024/02/20	1	49.70	1	49.60	49.20	0	9,182	0.00%
2024/02/16	1	49.55	2	50.30	50.00	-1	9,254	-0.01%
2024/02/05	7	49.20	2	49.10	49.05	5	9,356	0.05%
2024/02/02	0	50.60	0	0.00	50.00	0	9,286	0.00%
2024/02/01	0	0.00	3	50.63	50.70	-3	9,271	-0.03%
2024/01/31	2	49.15	6	49.30	49.10	-4	9,321	-0.04%
2024/01/30	1	49.80	2	50.18	49.50	-1	9,409	-0.01%
2024/01/26	5	50.50	2	50.30	50.00	3	9,673	0.03%
2024/01/23	2	51.50	2	51.80	51.70	0	9,628	0.00%
2024/01/19	3	50.10	20	50.50	50.30	-17	9,606	-0.18%
2024/01/18	1	49.40	2	49.70	50.40	-1	9,580	-0.01%
2024/01/16	1	50.40	0	0.00	50.30	1	9,430	0.01%
2024/01/15	2	51.55	1	51.90	51.30	1	9,357	0.01%
2024/01/11	6	52.42	7	52.54	52.10	-1	9,297	-0.01%
2024/01/10	3	52.40	1	53.40	52.20	2	9,242	0.02%
2024/01/09	25	54.02	30	54.20	54.70	-5	8,994	-0.06%
2024/01/08	4	53.28	10	53.44	52.90	-6	7,866	-0.08%
2024/01/05	1	48.80	0	0.00	48.90	1	7,192	0.01%
2024/01/04	5	48.87	0	0.00	48.65	5	7,219	0.07%
2024/01/03	9	49.52	2	50.10	49.40	7	7,236	0.10%
2024/01/02	1	51.10	1	50.80	50.70	0	7,178	0.00%
2023/12/29	0	0.00	2	51.40	51.30	-2	7,236	-0.03%
2023/12/25	9	53.12	8.1	53.74	52.00	0.9	6,901	0.01%
2023/12/22	2	51.40	7	51.33	51.20	-5	6,432	-0.08%
2023/12/20	1	49.20	1	49.45	49.55	0	6,172	0.00%
2023/12/18	4	49.62	0	0.00	49.25	4	6,148	0.07%
2023/12/15	30	50.93	25	52.50	50.80	5	6,065	0.08%
2023/12/14	1.2	51.97	3	51.43	52.00	-1.8	5,873	-0.03%
2023/12/06	2	48.93	1	48.85	48.90	1	5,428	0.02%
2023/12/04	2	49.75	1	50.00	49.75	1	5,473	0.02%
2023/12/01	1.2	49.58	0	0.00	49.45	1.2	5,453	0.02%
2023/11/22	0	49.90	0	0.00	50.00	0	5,226	0.00%
2023/11/20	0	0.00	2	49.10	49.15	-2	5,091	-0.04%
2023/11/17	15.1	49.64	13	49.49	49.45	2.1	5,037	0.04%
2023/11/16	2	47.80	0	0.00	48.15	2	4,841	0.04%
2023/11/15	0	0.00	2	48.15	48.00	-2	4,817	-0.04%
2023/11/14	0	0.00	8	47.45	47.20	-8	4,728	-0.17%
2023/11/13	3	47.28	5	46.89	46.75	-2	4,668	-0.04%
2023/11/10	6	46.07	0	0.00	45.90	6	4,645	0.13%
2023/11/09	5	46.49	0	0.00	46.30	5	4,668	0.11%
2023/11/08	0	0.00	6	47.41	47.40	-6	4,731	-0.13%
2023/11/07	5	45.75	0	0.00	46.05	5	4,652	0.11%
2023/11/06	0	47.70	0	0.00	48.10	0	4,602	0.00%
2023/11/03	3	48.10	18	47.53	47.40	-15	4,549	-0.33%
2023/11/02	0	46.10	9	45.68	45.85	-9	4,356	-0.21%
2023/11/01	0	0.00	1	44.75	44.75	-1	4,470	-0.02%
2023/10/31	6	44.92	0	0.00	44.10	6	4,598	0.13%
2023/10/30	4	45.85	2	46.60	45.75	2	4,807	0.04%
2023/10/27	0	0.00	9	46.87	46.00	-9	4,872	-0.18%
2023/10/26	9	45.53	0	0.00	45.15	9	4,880	0.18%
2023/10/25	1	46.35	8	46.56	46.60	-7	4,945	-0.14%
2023/10/24	0	0.00	1	45.45	45.70	-1	5,041	-0.02%
2023/10/23	0	0.00	1	45.45	45.30	-1	5,087	-0.02%
2023/10/20	0	0.00	8	45.10	45.70	-8	5,146	-0.16%
2023/10/19	1	45.95	0	0.00	45.85	1	5,182	0.02%
2023/10/18	5	46.51	6	46.58	46.60	-1	5,274	-0.02%
2023/10/17	9	48.44	6	50.60	48.10	3	5,172	0.06%
2023/10/16	6	49.42	0	0.00	49.05	6	5,121	0.12%
2023/10/13	2	49.60	0	0.00	50.10	2	5,240	0.04%
2023/10/12	0	0.00	16	50.28	50.30	-16	5,366	-0.30%
2023/10/11	12	49.23	8	50.41	49.25	4	5,491	0.07%
2023/10/06	1	50.30	0	0.00	49.65	1	5,673	0.02%
2023/10/05	10	50.25	11	49.59	50.30	-1	6,014	-0.02%
2023/10/04	8	47.86	1	48.10	47.45	7	6,175	0.11%
2023/10/02	1	48.75	10	49.05	49.10	-9	6,297	-0.14%
2023/09/26	2	48.75	0	0.00	48.65	2	6,496	0.03%
2023/09/25	4	49.50	1	49.75	49.45	3	6,506	0.05%
2023/09/22	1	48.25	0	0.00	49.65	1	6,536	0.02%
2023/09/21	2	48.45	0	0.00	48.45	2	6,600	0.03%
2023/09/20	5	49.31	0	0.00	49.20	5	6,605	0.08%
2023/09/15	0	0.00	1	50.80	50.40	-1	6,888	-0.01%
2023/09/14	0	0.00	8	50.53	50.90	-8	6,926	-0.12%
2023/09/13	8	49.44	0	0.00	49.50	8	6,999	0.11%
2023/08/31	1	53.40	2	53.20	52.80	-1	7,669	-0.01%
2023/08/30	1	52.20	0	0.00	52.50	1	8,030	0.01%
2023/08/23	0	0.00	1	50.70	51.50	-1	8,696	-0.01%
2023/08/11	2	50.80	2	50.20	50.10	0	9,121	0.00%
2023/08/07	0	0.00	6	50.23	52.30	-6	9,133	-0.07%
2023/08/04	1	51.40	0	0.00	51.10	1	9,024	0.01%
2023/08/02	3	54.53	9	52.90	52.50	-6	8,926	-0.07%
2023/08/01	2	56.15	3	56.87	55.60	-1	8,713	-0.01%
2023/07/31	2	55.85	1	56.90	55.80	1	8,672	0.01%
2023/07/28	3	56.33	1	56.10	56.00	2	8,619	0.02%
2023/07/27	1	57.40	2	57.10	57.20	-1	8,602	-0.01%
2023/07/26	1	56.30	0	0.00	55.50	1	8,529	0.01%
2023/07/25	1	56.30	0	0.00	55.70	1	8,563	0.01%
2023/07/20	2	56.50	1	56.70	57.00	1	8,657	0.01%
2023/07/18	1	57.60	0	0.00	56.70	1	8,788	0.01%
2023/07/17	10	58.00	10	58.22	58.50	0	8,914	0.00%
2023/07/14	6	58.88	5	59.32	58.80	1	8,991	0.01%
2023/07/13	21	58.70	8	59.19	58.40	13	8,953	0.15%
2023/07/12	37	57.86	35	57.99	57.70	2	8,770	0.02%
2023/07/11	2.2	58.29	2	58.00	58.00	0.2	8,506	0.00%
2023/07/07	2	56.10	2	56.10	55.90	0	8,305	0.00%
2023/07/06	1	57.60	0	0.00	56.80	1	8,385	0.01%
2023/07/05	1	57.20	0	0.00	56.80	1	8,668	0.01%
2023/07/03	0	0.00	1	57.60	57.10	-1	9,220	-0.01%
2023/06/28	1	56.40	1	56.70	56.40	0	9,417	0.00%
2023/06/27	1	56.90	1	56.50	56.40	0	9,657	0.00%
2023/06/26	2	57.50	0	0.00	57.40	2	9,898	0.02%
2023/06/21	1	58.30	1	58.70	58.70	0	10,018	0.00%
2023/06/20	1	58.50	1	59.20	58.70	0	9,944	0.00%
2023/06/19	2	59.10	2	59.30	58.90	0	10,023	0.00%
2023/06/16	1	60.30	1	60.90	60.50	0	10,044	0.00%
2023/06/14	1.4	60.30	1	60.30	60.20	0.4	10,260	0.00%
2023/06/08	5	61.26	2	60.80	60.40	3	11,507	0.03%
2023/06/07	4.3	61.71	2	61.85	62.00	2.3	11,855	0.02%
2023/06/06	57	61.11	84	62.00	61.00	-27	12,463	-0.22%
2023/06/05	2	64.25	8	64.34	63.60	-6	12,483	-0.05%
2023/06/02	4	62.88	8	62.96	62.90	-4	12,292	-0.03%
2023/06/01	1	61.90	0	0.00	62.40	1	12,408	0.01%
2023/05/31	10	62.00	7	61.80	61.80	3	12,681	0.02%
2023/05/30	50	61.84	50	61.69	61.80	0	13,018	0.00%
2023/05/29	7	61.49	7	60.83	61.50	0	13,433	0.00%
2023/05/26	4	58.98	5	59.36	58.40	-1	13,751	-0.01%
2023/05/25	5	60.10	5	60.60	59.40	0	14,297	0.00%
2023/05/24	0	0.00	1	59.60	59.60	-1	14,541	-0.01%
2023/05/23	22	60.10	23	60.49	60.10	-1	15,234	-0.01%
2023/05/22	0	0.00	2	60.00	60.30	-2	15,543	-0.01%
2023/05/19	0	0.00	2	59.20	59.00	-2	15,668	-0.01%
2023/05/18	15	59.82	1	60.10	58.90	14	15,860	0.09%
2023/05/17	1	58.40	1	58.10	58.40	0	16,248	0.00%
2023/05/16	1	57.30	0	0.00	57.60	1	16,400	0.01%
2023/05/11	52	57.47	58	57.76	56.00	-6	17,695	-0.03%
2023/05/10	1	57.10	0	0.00	57.50	1	18,116	0.01%
2023/05/09	1	56.60	1	56.50	56.80	0	18,824	0.00%
2023/05/08	20	57.61	20	57.70	57.40	0	19,949	0.00%
2023/05/05	2	56.90	0	0.00	57.30	2	21,816	0.01%
2023/05/04	10	56.70	10	57.10	56.80	0	22,378	0.00%
2023/05/03	2	56.50	13	56.55	56.50	-11	22,607	-0.05%
2023/05/02	8	57.24	5	57.44	57.50	3	22,964	0.01%
2023/04/28	18.2	56.93	16	57.09	56.70	2.2	23,193	0.01%
2023/04/27	10	56.08	17	56.70	56.20	-7	23,205	-0.03%
2023/04/26	0	0.00	1	55.40	56.50	-1	23,243	0.00%
2023/04/25	2	56.80	2	55.80	55.90	0	23,544	0.00%
2023/04/24	1	57.90	1	58.20	58.00	0	23,797	0.00%
2023/04/21	8	58.75	19	58.64	58.10	-11	23,910	-0.05%
2023/04/20	48	60.18	45	60.57	59.60	3	23,913	0.01%
2023/04/19	3	62.17	6	62.62	61.70	-3	23,949	-0.01%
2023/04/18	2	63.60	0	0.00	63.30	2	24,001	0.01%
2023/04/14	0	0.00	3	63.93	64.30	-3	24,969	-0.01%
2023/04/13	2	63.90	1	64.20	63.70	1	25,245	0.00%
2023/04/12	0	0.00	5.3	64.90	64.70	-5.3	25,380	-0.02%
2023/04/11	5	65.18	6	64.63	64.30	-1	25,460	0.00%
2023/04/10	5	65.24	3	65.17	65.20	2	25,447	0.01%
2023/04/07	4	65.10	6	64.33	64.10	-2	25,252	-0.01%
2023/04/06	3	63.27	5	63.40	63.60	-2	24,885	-0.01%
2023/03/31	1	61.80	1	62.20	62.60	0	24,950	0.00%
2023/03/30	1	62.00	1	61.70	62.00	0	25,029	0.00%
2023/03/29	0	0.00	0.3	61.70	61.60	-0.3	25,176	0.00%
2023/03/28	8	62.84	5	61.80	61.70	3	25,355	0.01%
2023/03/27	13	63.97	11	63.98	63.60	2	25,215	0.01%
2023/03/24	0	0.00	2	63.15	63.00	-2	25,157	-0.01%
2023/03/23	1	63.00	0	0.00	63.10	1	25,160	0.00%
2023/03/21	5	63.44	0	0.00	62.70	5	25,422	0.02%
2023/03/17	6	61.57	6	61.82	62.20	0	25,901	0.00%
2023/03/16	3	61.40	1	61.20	61.10	2	26,237	0.01%
2023/03/15	48	63.13	46	63.67	63.00	2	26,537	0.01%
2023/03/14	6	62.57	4	62.70	62.50	2	26,978	0.01%
2023/03/13	0	0.00	1	62.00	62.60	-1	27,719	0.00%
2023/03/10	16	62.96	15	62.66	62.60	1	28,235	0.00%
2023/03/09	48.2	65.44	40	65.50	64.40	8.2	29,472	0.03%
2023/03/08	7	63.56	2	63.50	63.40	5	29,774	0.02%
2023/03/07	1	65.10	1	64.90	64.90	0	29,637	0.00%
2023/03/06	2	64.85	4	64.38	64.80	-2	29,643	-0.01%
2023/03/03	10	64.64	11	64.89	63.60	-1	29,568	0.00%
2023/03/02	60	64.90	62	66.17	64.80	-2	29,462	-0.01%
2023/03/01	10	66.94	20	66.45	66.10	-10	29,189	-0.03%
2023/02/24	3	65.53	0	0.00	65.40	3	28,773	0.01%
2023/02/23	4	67.28	6	67.12	66.70	-2	28,439	-0.01%
2023/02/22	2	64.85	5	65.44	64.60	-3	28,059	-0.01%
2023/02/21	7	67.49	11	67.69	66.70	-4	27,948	-0.01%
2023/02/20	5	66.52	3	66.60	66.90	2	27,536	0.01%
2023/02/17	0	0.00	1	66.10	65.80	-1	27,439	0.00%
2023/02/16	0	0.00	4	65.45	65.60	-4	27,622	-0.01%
2023/02/15	9	63.83	7	64.06	64.50	2	27,729	0.01%
2023/02/14	1	65.60	0	0.00	65.50	1	27,359	0.00%
2023/02/13	1	65.30	4	65.68	65.20	-3	27,496	-0.01%
2023/02/10	14	66.39	10	65.96	65.50	4	27,637	0.01%
2023/02/09	5	67.06	7	66.93	67.70	-2	27,428	-0.01%
2023/02/08	7	66.66	10	66.68	66.30	-3	27,527	-0.01%
2023/02/07	32	66.61	26.2	66.53	66.10	5.8	27,519	0.02%
2023/02/06	26.3	66.95	19.1	67.18	68.70	7.2	27,040	0.03%
2023/02/03	42.1	67.37	38	66.30	65.10	4.1	26,040	0.02%
2023/02/02	3	66.90	15	66.07	66.90	-12	24,490	-0.05%
2023/02/01	8	61.00	4	60.75	60.90	4	24,173	0.02%
2023/01/31	9	60.28	12	60.31	60.80	-3	24,234	-0.01%
2023/01/30	2	59.00	0	0.00	59.50	2	24,065	0.01%
2023/01/16	7	57.34	6	57.33	57.20	1	24,166	0.00%
2023/01/13	10	58.75	3	60.00	57.30	7	24,282	0.03%
2023/01/12	6	59.85	6	59.78	59.50	0	24,235	0.00%
2023/01/11	0	0.00	2	59.45	59.00	-2	24,121	-0.01%
2023/01/10	2	59.40	6	59.00	58.80	-4	24,312	-0.02%
2023/01/09	6	58.83	7	59.41	58.70	-1	24,559	0.00%
2023/01/06	8	59.21	11	58.95	58.50	-3	24,854	-0.01%
2023/01/05	19	59.21	22.1	59.44	58.70	-3.1	25,296	-0.01%
2023/01/04	53.1	59.02	42	59.27	58.80	11.1	25,241	0.04%
2023/01/03	26	58.21	27	57.21	58.10	-1	25,223	0.00%
2022/12/30	11	56.28	12	56.24	55.70	-1	25,198	0.00%
2022/12/29	1	55.50	0	0.00	55.70	1	25,355	0.00%
2022/12/28	5	56.38	3	57.00	55.70	2	25,989	0.01%
2022/12/27	14	56.55	13	56.68	57.10	1	26,174	0.00%
2022/12/26	2	55.75	2	55.70	55.70	0	26,380	0.00%
2022/12/23	2	55.00	2	54.90	55.00	0	26,855	0.00%
2022/12/22	9	55.76	6	56.33	55.40	3	27,133	0.01%
2022/12/21	7	55.47	9	54.69	55.80	-2	27,737	-0.01%
2022/12/20	17	55.81	14	55.70	54.40	3	28,192	0.01%
2022/12/19	16	56.54	8	56.61	56.40	8	28,938	0.03%
2022/12/16	2	57.40	0	0.00	57.20	2	29,573	0.01%
2022/12/15	3	58.43	2	58.85	58.20	1	30,474	0.00%
2022/12/14	3	58.33	2	58.45	58.40	1	31,185	0.00%
2022/12/13	13	59.42	14	59.16	58.40	-1	31,538	0.00%
2022/12/12	7	59.19	8	59.18	58.90	-1	31,888	0.00%
2022/12/09	31	60.36	32	59.43	59.40	-1	31,984	0.00%
2022/12/08	13	59.89	19	59.66	59.90	-6	31,994	-0.02%
2022/12/07	17	58.79	6	60.33	58.00	11	32,125	0.03%
2022/12/06	28	60.87	29	61.41	59.90	-1	32,225	0.00%
2022/12/05	21	60.77	20	61.08	60.40	1	32,529	0.00%
2022/12/02	29.1	58.79	25.1	58.61	59.10	4	31,931	0.01%
2022/12/01	45	59.14	32	58.72	57.80	13	31,833	0.04%
2022/11/30	8.1	54.85	18	54.67	57.60	-9.9	31,310	-0.03%
2022/11/28	1	51.70	3	51.70	51.50	-2	33,714	-0.01%
2022/11/25	0	0.00	2	53.60	52.70	-2	34,360	-0.01%
2022/11/24	2	53.30	2	53.50	53.40	0	35,383	0.00%
2022/11/23	5	52.76	3	52.50	52.40	2	35,608	0.01%
2022/11/21	37	54.24	34	54.57	52.80	3	37,064	0.01%
2022/11/18	6	54.20	1	53.70	53.40	5	37,282	0.01%
2022/11/17	2	54.90	1	55.30	54.70	1	38,061	0.00%
2022/11/16	5	53.98	4	54.65	54.50	1	38,499	0.00%
2022/11/15	8	54.03	7	54.27	54.30	1	38,967	0.00%
2022/11/14	8	54.30	12	54.06	54.30	-4	39,829	-0.01%
2022/11/11	6	53.37	7	54.57	52.40	-1	40,889	0.00%
2022/11/10	2	52.70	2	53.15	52.70	0	41,712	0.00%
2022/11/09	9	52.84	6	53.20	53.40	3	42,307	0.01%
2022/11/08	11	53.44	8	52.01	51.80	3	43,100	0.01%
2022/11/07	5	53.22	11	53.15	52.50	-6	43,801	-0.01%
2022/11/04	18	52.98	17	53.35	53.50	1	44,700	0.00%
2022/11/03	27	52.01	28	52.38	52.70	-1	44,986	0.00%
2022/11/02	6	50.72	5	50.72	50.50	1	45,218	0.00%
2022/11/01	5	50.40	6	50.55	50.90	-1	46,009	0.00%
2022/10/31	1	49.35	2	50.10	50.50	-1	46,929	0.00%
2022/10/28	5	49.14	8	48.57	48.30	-3	48,686	-0.01%
2022/10/27	3	49.55	5	49.40	50.30	-2	49,722	0.00%
2022/10/25	4	49.34	3	49.30	49.05	1	51,129	0.00%
2022/10/24	2	50.60	7	50.17	49.65	-5	52,478	-0.01%
2022/10/21	2	49.98	0	0.00	49.25	2	54,504	0.00%
2022/10/20	3	50.80	2	50.80	51.00	1	55,537	0.00%
2022/10/19	1	52.10	0	0.00	51.70	1	56,959	0.00%
2022/10/18	2	53.15	3	52.60	52.00	-1	58,860	0.00%
2022/10/17	23	49.77	28	50.33	52.50	-5	62,994	-0.01%
2022/10/14	18	51.97	11	52.31	51.70	7	65,525	0.01%
2022/10/13	12	49.90	20	49.26	49.05	-8	66,365	-0.01%
2022/10/12	3	52.30	7	51.47	53.00	-4	66,666	-0.01%
2022/10/11	6	51.70	4	51.90	51.60	2	67,341	0.00%
2022/10/07	29	56.42	29	56.03	55.90	0	67,859	0.00%
2022/10/06	36	56.21	34.1	55.28	56.50	1.9	69,128	0.00%
2022/10/05	15.1	56.24	13	55.18	55.00	2.1	70,843	0.00%
2022/10/04	2	56.10	3	55.97	55.90	-1	71,871	0.00%
2022/10/03	3	54.30	1	53.80	54.30	2	72,857	0.00%
2022/09/30	45	54.54	45	53.48	54.80	0	75,063	0.00%
2022/09/29	9	53.01	6	53.37	53.30	3	77,665	0.00%
2022/09/28	9	53.72	44	53.23	52.00	-35	81,115	-0.04%
2022/09/27	20	55.51	26	55.50	56.60	-6	82,606	-0.01%
2022/09/26	24	58.70	17	56.93	56.00	7	83,725	0.01%
2022/09/23	38	61.36	35	60.63	60.80	3	84,788	0.00%
2022/09/22	58	63.63	46.1	63.75	62.70	12	85,208	0.01%
2022/09/21	34.1	63.16	29.1	63.43	64.50	5	85,680	0.01%
2022/09/20	2	62.60	33	62.62	62.80	-31	87,623	-0.04%
2022/09/19	37	61.59	15	61.71	61.30	22	87,693	0.03%
2022/09/16	3	61.43	3	61.63	61.20	0	87,845	0.00%
2022/09/15	44	62.15	37.1	62.24	61.30	7	88,657	0.01%
2022/09/14	15.1	61.17	16.1	61.54	62.60	-1.1	89,958	0.00%
2022/09/13	21.1	63.10	22	63.45	62.20	-0.9	89,566	0.00%
2022/09/12	9	63.09	18.1	63.70	63.30	-9.1	89,038	-0.01%
2022/09/08	7.1	60.94	9	60.56	60.80	-2	88,042	0.00%
2022/09/07	4.1	59.78	2	60.60	60.40	2.1	87,776	0.00%
2022/09/06	29	63.22	7	62.50	60.10	22	87,085	0.03%
2022/09/05	37	64.09	14	64.00	63.40	23	86,076	0.03%
2022/09/02	15.1	64.75	39	65.37	63.90	-23.9	84,883	-0.03%
2022/09/01	32	61.36	31	60.64	60.20	1	82,647	0.00%
2022/08/31	16	61.32	12.1	61.66	62.30	3.9	81,807	0.00%
2022/08/30	5	59.64	8	59.53	59.10	-3	80,656	0.00%
2022/08/29	5	58.60	4	58.90	58.70	1	80,251	0.00%
2022/08/26	24	62.36	22	62.50	61.60	2	79,833	0.00%
2022/08/25	4	60.60	11	60.96	61.00	-7	78,831	-0.01%
2022/08/24	20	59.93	42	59.48	59.50	-22	78,464	-0.03%
2022/08/23	9	60.58	0.1	60.70	60.20	8.9	77,650	0.01%
2022/08/22	24	62.68	34	62.41	61.00	-10	77,073	-0.01%
2022/08/19	36.1	64.84	29	64.45	63.90	7.1	76,527	0.01%
2022/08/18	33	65.18	38.1	65.09	64.20	-5.1	75,462	-0.01%
2022/08/17	10	64.31	27.2	64.92	65.50	-17.2	74,055	-0.02%
2022/08/16	14	63.83	24	63.66	62.50	-10	72,978	-0.01%
2022/08/15	32	61.16	123	62.09	64.50	-91	72,200	-0.13%	大賣/
2022/08/12	70	63.54	38	64.17	63.20	32	71,105	0.05%
2022/08/11	71	63.54	47	63.64	63.80	24	70,103	0.03%
2022/08/10	32.1	60.59	41	61.50	62.00	-8.9	69,002	-0.01%
2022/08/09	19	59.86	19.2	59.60	59.70	-0.2	68,156	0.00%
2022/08/08	27	59.19	25	59.72	60.40	2	67,502	0.00%
2022/08/05	23	59.89	26.1	60.46	62.00	-3.1	66,539	0.00%
2022/08/04	61.1	60.85	25	60.12	58.30	36.1	65,593	0.05%
2022/08/03	15	64.60	36.1	65.22	63.30	-21.1	63,697	-0.03%
2022/08/02	60.1	64.55	24	64.27	64.30	36.1	62,596	0.06%
2022/08/01	24	65.56	11.1	65.46	65.80	12.9	61,911	0.02%
2022/07/29	29.1	65.66	42	65.68	65.10	-12.9	61,030	-0.02%
2022/07/28	45	66.81	35	66.20	65.40	10	59,645	0.02%
2022/07/27	38	63.49	33.1	64.27	64.70	4.9	57,530	0.01%
2022/07/26	67	64.98	57.1	66.26	64.20	9.9	56,412	0.02%
2022/07/25	73	65.95	83.1	66.43	66.60	-10.1	55,233	-0.02%
2022/07/22	157.7	66.82	130	66.88	64.70	27.7	53,167	0.05%	大買/大賣/
2022/07/21	47	62.50	82.1	64.01	65.60	-35.1	48,899	-0.07%
2022/07/20	17.1	60.06	15.3	60.04	59.70	1.8	46,099	0.00%
2022/07/19	30.3	58.59	45	58.36	58.10	-14.7	44,897	-0.03%
2022/07/18	43	59.98	36	60.35	59.10	7	44,100	0.02%
2022/07/15	161	59.29	170	60.20	58.90	-9	42,995	-0.02%	大買/大賣/
2022/07/14	46	59.62	41	59.75	60.70	5	42,083	0.01%
2022/07/13	54	59.82	74	60.19	58.40	-20	40,525	-0.05%
2022/07/12	75	59.09	46	58.96	57.60	29	38,521	0.08%
2022/07/11	40	60.18	33	60.38	60.90	7	36,860	0.02%
2022/07/08	105	60.66	97	61.25	60.50	8	35,597	0.02%	大買/
2022/07/07	59	59.67	63	59.76	61.70	-4	33,181	-0.01%
2022/07/06	83	58.92	54	59.74	56.90	29	30,092	0.10%
2022/07/05	24	58.39	37	59.53	60.70	-13	26,355	-0.05%
2022/07/04	49	51.50	61	52.43	55.20	-12	24,146	-0.05%
2022/07/01	17	50.31	13	50.20	50.20	4	22,541	0.02%
2022/06/30	35	49.50	26	49.19	48.90	9	20,532	0.04%
2022/06/29	43	53.96	56	54.62	52.00	-13	19,418	-0.07%
2022/06/28	69	58.79	20	58.44	57.70	49	17,930	0.27%
2022/06/27	3	56.77	16	57.73	57.80	-13	15,291	-0.09%
2022/06/24	1	51.20	22	49.95	52.60	-21	14,754	-0.14%
2022/06/23	86	48.33	58	49.43	47.90	28	14,113	0.20%
2022/06/22	40	47.70	36	48.56	49.70	4	13,272	0.03%
2022/06/21	0	0.00	8	43.97	46.30	-8	11,791	-0.07%
2022/06/20	4	43.01	9	42.63	42.10	-5	11,763	-0.04%
2022/06/17	5	44.41	0	0.00	44.00	5	11,742	0.04%
2022/06/16	3	46.10	5	47.16	45.05	-2	11,870	-0.02%
2022/06/15	0	46.05	8	46.19	45.75	-8	11,921	-0.07%
2022/06/14	6	46.17	1	46.00	46.45	5	12,146	0.04%
2022/06/13	1	46.25	0	0.00	45.60	1	12,401	0.01%
2022/06/10	0	0.00	1	47.40	47.40	-1	12,611	-0.01%
2022/06/07	6	48.52	0	0.00	48.15	6	13,501	0.04%
2022/06/06	3	49.47	1	49.20	49.00	2	13,971	0.01%
2022/06/02	1	50.60	0	0.00	49.25	1	14,489	0.01%
2022/06/01	3	50.10	4	49.91	49.55	-1	14,792	-0.01%
2022/05/31	0	49.50	0	0.00	50.00	0	15,290	0.00%
2022/05/30	1	48.15	2	48.28	48.15	-1	16,732	-0.01%
2022/05/27	10	48.45	17	47.32	47.05	-7	17,646	-0.04%
2022/05/26	2	45.95	4	46.68	45.90	-2	17,706	-0.01%
2022/05/25	0	0.00	4	45.95	46.00	-4	18,054	-0.02%
2022/05/24	11	46.40	0	0.00	45.95	11	18,678	0.06%
2022/05/23	0	0.00	3	47.80	47.30	-3	18,733	-0.02%
2022/05/20	1	47.05	2	47.10	47.00	-1	19,058	-0.01%
2022/05/19	2	45.80	0	0.00	46.70	2	19,154	0.01%
2022/05/18	0	47.10	0	0.00	47.20	0	19,316	0.00%
2022/05/17	2	47.00	3	47.22	47.20	-1	19,454	-0.01%
2022/05/16	1	45.55	0	0.00	45.70	1	19,732	0.01%
2022/05/13	0	46.00	0	0.00	45.90	0	19,998	0.00%
2022/05/12	0	45.25	4	45.05	44.95	-4	20,310	-0.02%
2022/05/11	0	0.00	1	45.30	46.15	-1	20,437	0.00%
2022/05/10	0	0.00	1	46.10	46.45	-1	20,644	0.00%
2022/05/09	6	46.49	3	46.37	45.65	3	21,260	0.01%
2022/05/06	1	49.75	1	50.00	49.95	0	21,534	0.00%
2022/05/05	0	0.00	7.1	50.87	51.00	-7.1	22,316	-0.03%
2022/05/04	6	48.89	2	49.05	49.30	4	22,796	0.02%
2022/05/03	1	48.20	1	48.05	48.45	0	23,723	0.00%
2022/04/29	10	50.19	3	50.93	47.60	7	24,171	0.03%
2022/04/28	3	48.70	3	47.90	48.60	0	24,509	0.00%
2022/04/27	1	48.50	6	47.53	48.60	-5	24,884	-0.02%
2022/04/26	1	49.50	2	49.50	49.80	-1	25,059	0.00%
2022/04/25	2	49.15	0	0.00	48.75	2	25,311	0.01%
2022/04/22	4	51.23	0	0.00	51.10	4	25,912	0.02%
2022/04/21	2	52.20	1	52.80	53.00	1	26,781	0.00%
2022/04/20	7	53.19	6	54.03	53.10	1	27,371	0.00%
2022/04/19	4	54.00	1	54.20	53.20	3	28,103	0.01%
2022/04/18	2	53.30	0	0.00	53.20	2	29,264	0.01%
2022/04/15	2	54.50	0	0.00	54.20	2	29,725	0.01%
2022/04/13	9	56.20	17	56.79	56.60	-8	31,079	-0.03%
2022/04/12	1	55.40	1	55.00	54.00	0	31,573	0.00%
2022/04/08	0	0.00	1	56.20	56.70	-1	33,380	0.00%
2022/04/07	6	57.32	10	56.10	55.70	-4	33,765	-0.01%
2022/04/06	0	0.00	1	59.10	58.80	-1	34,281	0.00%
2022/04/01	0	59.30	3	58.50	60.00	-3	35,009	-0.01%
2022/03/31	4	59.60	0	0.00	59.20	4	35,554	0.01%
2022/03/30	5	61.00	3	60.97	60.30	2	37,297	0.01%
2022/03/28	0	0.00	2	58.70	59.70	-2	40,366	0.00%
2022/03/25	29	59.62	29	62.03	59.30	0	41,209	0.00%
2022/03/24	0	0.00	5	60.40	61.80	-5	42,122	-0.01%
2022/03/23	1	59.90	1	59.90	59.70	0	42,768	0.00%
2022/03/21	2	58.50	3	60.90	58.50	-1	44,434	0.00%
2022/03/18	27	58.50	29	58.60	58.50	-2	44,939	0.00%
2022/03/17	4	58.40	7	58.39	58.60	-3	45,225	-0.01%
2022/03/16	4	55.98	6	56.47	56.20	-2	45,677	0.00%
2022/03/15	4	56.55	4	56.15	55.60	0	46,642	0.00%
2022/03/14	8	57.65	1	57.30	57.70	7	47,603	0.01%
2022/03/11	0	0.00	4	56.60	57.80	-4	49,421	-0.01%
2022/03/10	9	58.57	6	57.58	58.10	3	50,458	0.01%
2022/03/09	2	57.40	4	56.75	56.10	-2	52,280	0.00%
2022/03/08	6	57.75	8	58.21	56.80	-2	53,122	0.00%
2022/03/07	8	60.81	43	61.30	60.10	-35	53,870	-0.06%
2022/03/04	17	64.85	8	66.09	64.30	9	54,730	0.02%
2022/03/03	115	65.81	91	67.98	65.40	24	55,378	0.04%	大買/
2022/03/02	3	62.57	19	65.22	66.90	-16	55,289	-0.03%
2022/03/01	13	59.09	5.5	59.91	60.90	7.5	56,108	0.01%
2022/02/25	4	59.90	8	58.55	57.90	-4	56,859	-0.01%
2022/02/24	4	58.98	34	58.63	57.70	-30	58,297	-0.05%
2022/02/23	1	62.00	3	62.30	62.10	-2	58,653	0.00%
2022/02/22	11	62.15	0	0.00	61.50	11	61,135	0.02%
2022/02/21	7	64.56	1	64.80	64.40	6	62,116	0.01%
2022/02/18	0	0.00	2	64.45	65.80	-2	64,354	0.00%
2022/02/17	3	65.07	3	64.97	65.20	0	66,364	0.00%
2022/02/16	3	64.97	0	0.00	64.40	3	69,945	0.00%
2022/02/15	2	64.55	21	63.17	63.00	-19	72,472	-0.03%
2022/02/14	7	64.50	4	64.33	63.90	3	72,684	0.00%
2022/02/11	1	67.80	0	0.00	68.30	1	72,541	0.00%
2022/02/10	1	67.90	1	68.40	67.70	0	72,614	0.00%
2022/02/09	38	68.22	24	68.11	67.90	14	72,466	0.02%
2022/02/08	9	66.27	10	66.35	66.90	-1	71,804	0.00%
2022/02/07	2	61.10	15	65.63	67.00	-13	71,431	-0.02%
2022/01/26	4	63.93	11	63.72	63.80	-7	70,997	-0.01%
2022/01/25	14	65.09	6	65.13	62.60	8	70,780	0.01%
2022/01/24	17	67.72	8	67.21	67.00	9	70,115	0.01%
2022/01/21	17.1	69.36	14	69.42	69.10	3.1	69,798	0.00%
2022/01/20	4	68.98	1	68.10	69.20	3	69,315	0.00%
2022/01/19	1	69.10	0	0.00	69.90	1	69,702	0.00%
2022/01/18	7	70.71	1	70.40	70.50	6	70,003	0.01%
2022/01/17	12	70.88	10	71.30	70.60	2	72,127	0.00%
2022/01/14	1	67.40	8	67.98	69.00	-7	75,490	-0.01%
2022/01/13	3	71.10	1.1	71.29	71.00	1.9	76,728	0.00%
2022/01/12	4	72.55	2	72.00	72.00	2	76,617	0.00%
2022/01/11	37	73.18	9	75.92	72.30	28	76,497	0.04%
2022/01/10	2	78.65	8	78.18	79.60	-6	75,611	-0.01%
2022/01/07	32	79.48	34	79.12	78.00	-2	75,101	0.00%
2022/01/06	10	80.84	5	81.86	82.00	5	74,186	0.01%
2022/01/05	2	81.50	18.7	84.13	81.60	-16.7	73,565	-0.02%
2022/01/04	49.2	85.32	26	87.22	84.60	23.2	72,904	0.03%
2022/01/03	26	86.41	20	85.39	86.00	6	71,769	0.01%
2021/12/30	12	84.51	11	84.44	84.80	1	70,921	0.00%
2021/12/29	17	83.62	22	84.21	85.80	-5	70,467	-0.01%
2021/12/28	9	84.80	9.1	84.43	83.00	-0.1	69,792	0.00%
2021/12/27	18	86.29	5.3	86.41	85.60	12.7	69,030	0.02%
2021/12/24	17.4	87.93	19	87.67	86.40	-1.6	68,493	0.00%
2021/12/23	17	86.34	25	86.49	87.10	-8	66,633	-0.01%
2021/12/22	44.2	86.20	32	86.32	83.80	12.2	65,222	0.02%
2021/12/21	6	83.43	3	83.87	83.00	3	63,397	0.00%
2021/12/20	7	83.50	13	82.98	84.90	-6	62,609	-0.01%
2021/12/17	10	80.83	6.1	81.06	80.80	3.9	61,374	0.01%
2021/12/16	20.1	82.03	26	82.01	83.30	-5.9	60,439	-0.01%
2021/12/15	8	78.09	7	78.09	80.10	1	59,346	0.00%
2021/12/14	11.1	76.85	9	77.33	75.70	2.1	58,582	0.00%
2021/12/13	14	81.01	9	80.97	80.10	5	57,890	0.01%
2021/12/10	71	80.82	65	81.43	80.70	6	57,413	0.01%
2021/12/09	22	82.75	20	82.85	81.30	2	56,784	0.00%
2021/12/08	28.1	82.81	25	83.17	81.30	3.1	55,622	0.01%
2021/12/07	51	86.94	43	86.35	84.00	8	54,330	0.01%
2021/12/06	19	85.11	19.1	85.40	86.10	-0.1	52,273	0.00%
2021/12/03	22	84.76	38	85.19	85.20	-16	50,932	-0.03%
2021/12/02	25.1	82.37	19	82.16	80.20	6.1	48,676	0.01%
2021/12/01	12	79.06	19.5	81.08	83.40	-7.5	47,284	-0.02%
2021/11/30	18	80.37	18	80.77	77.50	0	45,911	0.00%
2021/11/29	14	75.45	12	76.16	78.00	2	44,541	0.00%
2021/11/26	28	78.45	6	78.38	77.80	22	43,241	0.05%
2021/11/25	21	83.40	28	82.49	81.00	-7	41,666	-0.02%
2021/11/24	33	79.26	23	79.66	79.40	10	39,840	0.03%
2021/11/23	34	80.26	23	79.43	78.40	11	38,800	0.03%
2021/11/22	6.1	88.03	10	87.88	86.70	-3.9	36,977	-0.01%
2021/11/19	80.1	87.99	77	87.89	87.60	3	35,950	0.01%
2021/11/18	21	86.99	14	86.61	86.10	7	33,342	0.02%
2021/11/17	46.1	85.49	78	84.63	87.50	-32	31,980	-0.10%
2021/11/16	24.5	86.65	50.1	88.00	82.10	-25.6	29,613	-0.09%
2021/11/15	129.9	93.57	65	93.90	90.90	64.9	27,416	0.24%	大買/
2021/11/12	51.3	87.40	37	89.62	90.90	14.3	23,622	0.06%
2021/11/11	10.1	83.23	1	83.60	82.70	9.1	20,738	0.04%
2021/11/10	1	86.10	6	87.85	89.60	-5	20,223	-0.02%
2021/11/09	8	79.00	0.1	82.20	81.50	7.9	19,998	0.04%
2021/11/08	0	0.00	6	75.67	77.00	-6	19,674	-0.03%
2021/11/05	2	66.50	2	68.90	70.00	0	19,478	0.00%
2021/11/04	3	68.13	0	0.00	67.00	3	19,373	0.02%
2021/11/03	0	0.00	2	64.45	71.20	-2	19,313	-0.01%
2021/11/02	1	72.00	17	72.34	68.20	-16	18,997	-0.08%
2021/11/01	31	69.34	12	72.10	72.10	19	18,681	0.10%
2021/10/29	0	0.00	2	62.20	65.60	-2	18,466	-0.01%
2021/10/28	4	59.88	9.1	59.50	59.70	-5.1	18,452	-0.03%
2021/10/27	10.1	59.86	5.1	59.85	60.00	5	18,184	0.03%
2021/10/26	7	54.13	12.3	55.55	58.30	-5.3	17,528	-0.03%
2021/10/25	63.4	52.57	66	52.79	53.00	-2.6	16,933	-0.02%
2021/10/22	136	51.10	47	52.08	52.50	89	14,480	0.61%	大買/
2021/10/21	29.1	47.22	58.1	47.28	48.25	-29	10,349	-0.28%
2021/10/20	0	0.00	66	40.15	43.90	-66	8,083	-0.82%
2021/10/19	41	39.60	43	39.04	39.95	-2	7,487	-0.03%
2021/10/18	0	0.00	5	38.20	38.40	-5	6,797	-0.07%
2021/10/15	1	35.15	1	35.45	34.95	0	6,498	0.00%
2021/10/13	1	33.90	0	0.00	33.95	1	6,504	0.02%
2021/10/06	1	35.05	0	0.00	34.95	1	6,606	0.02%
2021/10/05	0	0.00	1	34.70	35.00	-1	6,642	-0.02%
2021/10/04	2	34.88	1	33.85	33.95	1	6,662	0.02%
2021/10/01	1	35.20	0	0.00	34.90	1	6,716	0.01%
2021/09/30	1	36.80	0	0.00	36.80	1	6,735	0.01%
2021/09/29	4	37.38	0	0.00	36.65	4	6,833	0.06%
2021/09/28	40	38.32	38	37.60	38.35	2	6,804	0.03%
2021/09/27	1	38.70	4	38.68	37.85	-3	6,787	-0.04%
2021/09/23	1	36.60	0	0.00	36.95	1	6,777	0.01%
2021/09/22	1	36.35	0	0.00	36.15	1	6,928	0.01%
2021/09/17	4	37.85	0	0.00	37.40	4	7,059	0.06%
2021/09/16	0	0.00	4	37.76	38.40	-4	6,981	-0.06%
2021/09/15	1	36.40	0	0.00	36.15	1	6,894	0.01%
2021/09/14	48	36.96	45	37.64	36.90	3	6,957	0.04%
2021/09/13	3	36.92	15	36.80	37.85	-12	6,938	-0.17%
2021/09/09	0	0.00	1	34.80	34.60	-1	7,102	-0.01%
2021/09/08	7	34.59	0	0.00	34.40	7	7,245	0.10%
2021/09/07	2	35.30	2	34.70	34.70	0	7,448	0.00%
2021/09/06	5	35.55	0	0.00	35.30	5	7,824	0.06%
2021/08/31	2	35.50	1	35.45	35.55	1	8,541	0.01%
2021/08/26	0	0.00	1	36.00	35.15	-1	8,741	-0.01%
2021/08/23	0	0.00	1	35.60	35.50	-1	9,076	-0.01%
2021/08/19	4	34.91	0	0.00	34.65	4	9,207	0.04%
2021/08/17	4	35.51	0	0.00	35.35	4	9,273	0.04%
2021/08/09	0	0.00	2	38.80	38.60	-2	9,968	-0.02%
2021/08/06	1	40.50	1	41.70	40.35	0	10,073	0.00%
2021/08/05	3	41.83	2	41.90	41.90	1	10,230	0.01%
2021/08/03	1	40.80	5	40.93	41.45	-4	10,726	-0.04%
2021/08/02	0	0.00	20	39.93	39.95	-20	10,541	-0.19%
2021/07/30	0	0.00	4.1	39.07	39.25	-4.1	10,549	-0.04%
2021/07/29	0	0.00	3	37.10	37.90	-3	10,492	-0.03%
2021/07/28	3	35.35	0	0.00	35.35	3	10,650	0.03%
2021/07/27	0	0.00	1	38.00	36.75	-1	11,139	-0.01%
2021/07/26	1	37.90	1	37.50	38.00	0	11,536	0.00%
2021/07/23	1	37.10	0	0.00	37.20	1	11,968	0.01%
2021/07/21	0	0.00	2	37.10	36.45	-2	12,772	-0.02%
2021/07/14	3	36.70	0	0.00	36.60	3	15,345	0.02%
2021/07/12	1	37.90	0	0.00	37.80	1	16,954	0.01%
2021/07/09	2	37.85	0	0.00	37.80	2	17,653	0.01%
2021/07/07	20	38.60	5	38.70	38.15	15	18,004	0.08%
2021/07/06	3	38.48	0	0.00	38.30	3	18,135	0.02%
2021/07/05	1	39.10	0	0.00	39.75	1	18,084	0.01%
2021/07/01	0	0.00	7	38.66	38.45	-7	18,302	-0.04%
2021/06/30	1	39.20	5	39.50	39.30	-4	18,294	-0.02%
2021/06/29	23	39.35	21	41.04	39.20	2	18,468	0.01%
2021/06/28	0	0.00	2	41.60	41.05	-2	18,540	-0.01%
2021/06/25	1	41.15	6	40.95	40.50	-5	18,401	-0.03%
2021/06/23	1	40.15	4	40.48	40.80	-3	18,455	-0.02%
2021/06/22	29	39.72	28	40.61	39.50	1	18,352	0.01%
2021/06/21	2	39.78	3	40.65	40.35	-1	18,246	-0.01%
2021/06/18	1	40.55	1	40.90	39.95	0	18,080	0.00%
2021/06/16	0	0.00	5.1	40.24	40.10	-5.1	17,926	-0.03%
2021/06/15	11	41.95	12.2	41.91	41.95	-1.2	17,718	-0.01%
2021/06/11	8.2	39.20	6	38.75	40.00	2.2	17,336	0.01%
2021/06/09	0.1	37.35	1.1	37.48	37.20	-1	16,904	-0.01%
2021/06/08	0	0.00	1	36.10	36.30	-1	16,667	-0.01%
2021/06/07	0.1	36.20	0	0.00	35.85	0.1	16,735	0.00%
2021/06/02	2	36.98	0	0.00	36.40	2	16,689	0.01%
2021/06/01	0	37.40	0	0.00	37.25	0	16,592	0.00%
2021/05/25	6	35.45	0	0.00	35.50	6	16,250	0.04%
2021/05/24	0	0.00	10	34.60	35.25	-10	16,189	-0.06%
2021/05/20	10	34.60	0	0.00	33.70	10	16,144	0.06%
2021/05/19	2	33.95	0	0.00	34.25	2	15,972	0.01%
2021/05/14	0	34.60	0	0.00	34.50	0	15,490	0.00%
2021/05/13	1	35.95	0	0.00	35.05	1	15,242	0.01%
2021/05/12	4	38.34	1	36.00	36.25	3	14,940	0.02%
2021/05/11	2	37.98	2.5	38.18	38.00	-0.5	14,462	0.00%
2021/05/10	4	40.71	0	0.00	40.55	4	14,152	0.03%
2021/05/06	2	39.90	6	40.13	39.65	-4	13,953	-0.03%
2021/05/05	1	40.25	1	40.50	39.45	0	13,762	0.00%
2021/05/04	8	43.40	20	40.20	40.60	-12	13,491	-0.09%
2021/05/03	2	42.88	5	43.65	42.15	-3	12,947	-0.02%
2021/04/29	2	41.95	8.2	42.68	41.60	-6.2	12,558	-0.05%
2021/04/28	1	42.51	4	43.78	43.10	-3	12,112	-0.02%
2021/04/27	90	43.15	93	43.64	43.15	-3	11,739	-0.03%
2021/04/26	49	44.06	49	44.46	44.70	0	11,342	0.00%
2021/04/23	1	40.00	4	40.91	41.80	-3	10,462	-0.03%
2021/04/22	3	38.50	3.1	38.76	38.00	-0.1	9,884	0.00%
2021/04/21	13.1	40.77	16	41.03	40.60	-2.9	9,433	-0.03%
2021/04/20	2	39.18	14	39.25	39.95	-12	9,050	-0.13%
2021/04/19	33.5	40.81	13	41.06	40.10	20.5	8,710	0.24%
2021/04/16	17.1	38.52	1	37.80	39.45	16.1	7,903	0.20%
2021/04/15	0	0.00	1	35.90	35.90	-1	7,040	-0.01%
2021/04/13	3	33.50	3.1	33.16	33.10	-0.1	6,203	0.00%
2021/04/12	4	32.50	7	32.37	32.80	-3	5,987	-0.05%
2021/04/09	0	0.00	2	31.50	31.50	-2	5,789	-0.03%
2021/04/08	8	31.55	8	31.63	31.45	0	5,763	0.00%
2021/04/07	8	31.61	7.1	32.05	31.45	0.9	5,728	0.02%
2021/04/06	3	31.60	3	30.95	30.95	0	5,545	0.00%
2021/04/01	0.1	31.35	1	31.25	31.20	-0.9	5,507	-0.02%
2021/03/31	0	0.00	2	30.90	30.85	-2	5,291	-0.04%
2021/03/29	0	0.00	1	29.15	29.70	-1	5,032	-0.02%
2021/03/25	1	29.10	0.2	29.05	28.90	0.8	4,959	0.02%
2021/03/22	5	29.10	1	29.00	29.20	4	5,117	0.08%
2021/03/19	1	28.50	2	28.90	29.10	-1	5,107	-0.02%
2021/03/18	0	0.00	20	28.50	28.55	-20	5,078	-0.39%
2021/03/16	0	0.00	1	28.80	28.80	-1	5,284	-0.02%
2021/03/15	1	28.70	0	0.00	28.70	1	5,431	0.02%
2021/03/11	0	0.00	1	29.10	29.00	-1	5,683	-0.02%
2021/03/10	0	0.00	1	28.55	28.50	-1	5,756	-0.02%
2021/03/09	0	0.00	15	27.97	28.05	-15	5,996	-0.25%
2021/03/08	1	28.15	5	28.00	28.10	-4	6,033	-0.07%
2021/03/05	0	0.00	1	28.45	28.55	-1	6,024	-0.02%
2021/03/03	0	0.00	3	29.25	29.30	-3	6,148	-0.05%
2021/02/26	5	28.75	0	0.00	29.00	5	6,252	0.08%
2021/02/24	3	28.92	3	29.20	28.75	0	6,335	0.00%
2021/02/23	7	29.04	0	0.00	29.05	7	6,537	0.11%
2021/02/22	5.1	28.71	0	0.00	29.35	5.1	6,546	0.08%
2021/02/19	1	28.35	0	0.00	28.30	1	6,546	0.02%
2021/02/17	0	0.00	10	28.60	28.55	-10	6,536	-0.15%
2021/02/04	5	28.35	0	0.00	28.15	5	6,480	0.08%
2021/02/03	0.4	28.25	0	0.00	28.35	0.4	6,522	0.01%
2021/02/02	5	28.15	5	28.20	28.30	0	6,595	0.00%
2021/01/27	1	27.95	0	0.00	28.20	1	6,506	0.02%
2021/01/22	1	27.85	0	0.00	27.85	1	6,458	0.02%
2021/01/19	5	29.40	0	0.00	29.15	5	6,314	0.08%
2021/01/15	1	29.90	12	30.03	29.80	-11	6,253	-0.18%
2021/01/14	1	30.15	0	0.00	30.10	1	6,205	0.02%
2021/01/11	0	0.00	1	30.05	30.10	-1	6,098	-0.02%
2021/01/08	0	0.00	5	30.01	29.55	-5	6,060	-0.08%
2021/01/06	10.1	30.05	2	30.15	30.00	8.1	5,955	0.14%
2021/01/05	4	31.09	3	30.85	30.85	1	5,853	0.02%
2021/01/04	3	31.33	10	31.30	31.40	-7	5,805	-0.12%
2020/12/29	0	0.00	3	31.38	31.30	-3	5,781	-0.05%
2020/12/28	0	0.00	2	31.30	31.20	-2	5,705	-0.04%
2020/12/22	10	30.05	0	0.00	30.05	10	5,630	0.18%
2020/12/21	1	30.80	0	0.00	30.70	1	5,620	0.02%
2020/12/18	3	31.85	0	0.00	31.35	3	5,590	0.05%
2020/12/16	0	0.00	1	31.00	31.25	-1	5,463	-0.02%
2020/12/15	1	30.80	19	30.54	30.55	-18	5,455	-0.33%
2020/12/14	1	31.40	0	0.00	31.45	1	5,418	0.02%
2020/12/11	0.1	31.25	0	0.00	30.90	0.1	5,397	0.00%
2020/12/10	0	0.00	1	32.40	31.60	-1	5,361	-0.02%
2020/12/09	31	32.15	1	32.60	32.45	30	5,222	0.57%
2020/12/03	6	32.24	5	32.05	32.05	1	4,829	0.02%
2020/12/02	10	31.40	10	31.50	31.50	0	4,736	0.00%
2020/12/01	0	0.00	1	31.40	31.30	-1	4,723	-0.02%
2020/11/30	0	0.00	32	31.23	31.30	-32	4,715	-0.68%
2020/11/27	2	30.95	2	30.95	31.00	0	4,718	0.00%
2020/11/26	10	30.65	0	0.00	30.95	10	4,708	0.21%
2020/11/25	0	0.00	3	30.65	30.60	-3	4,826	-0.06%
2020/11/24	0	0.00	13	30.15	30.10	-13	4,702	-0.28%
2020/11/23	25	30.30	0	0.00	30.25	25	4,833	0.52%
2020/11/20	1	30.80	9	30.34	30.45	-8	4,811	-0.17%
2020/11/19	2	29.70	0	0.00	29.50	2	4,603	0.04%
2020/11/18	11	29.63	3	29.58	29.40	8	4,566	0.18%
2020/11/17	1	28.50	0	0.00	28.55	1	4,468	0.02%
2020/11/11	0	0.00	3	28.90	29.15	-3	4,650	-0.06%
2020/10/30	0	0.00	1	28.50	28.70	-1	4,970	-0.02%
2020/10/29	3	28.90	0	0.00	28.80	3	5,076	0.06%
2020/10/28	3	29.20	0	0.00	29.00	3	5,093	0.06%
2020/10/21	1	28.80	0	0.00	28.75	1	5,398	0.02%
2020/09/25	1	28.35	0	0.00	28.35	1	6,782	0.01%
2020/09/21	0.1	30.40	0	0.00	30.15	0.1	7,600	0.00%
2020/09/18	0	0.00	1	30.20	30.10	-1	7,613	-0.01%
2020/09/14	0	0.00	1	30.45	30.45	-1	7,913	-0.01%
2020/09/09	0	31.00	1	30.90	31.00	-1	8,241	-0.01%
2020/09/08	1	30.60	0	0.00	30.45	1	8,310	0.01%
2020/09/07	1	31.95	6	31.17	31.00	-5	8,379	-0.06%
2020/09/04	0	0.00	2	30.55	30.60	-2	8,293	-0.02%
2020/09/03	0	0.00	3	30.60	30.55	-3	8,287	-0.04%
2020/08/27	4	30.08	2	30.10	29.80	2	8,063	0.02%
2020/08/26	1	29.85	0	0.00	30.05	1	7,941	0.01%
2020/08/24	0	0.00	5	28.90	28.90	-5	7,983	-0.06%
2020/08/18	5	29.80	0	0.00	29.75	5	8,281	0.06%
2020/08/14	8	29.98	0	0.00	30.00	8	8,261	0.10%
2020/08/13	1	29.45	0	0.00	29.45	1	8,271	0.01%
2020/08/11	4	30.38	0	0.00	30.15	4	8,251	0.05%
2020/08/10	1	30.65	0	0.00	30.45	1	8,272	0.01%
2020/07/28	3	29.35	3	30.40	28.95	0	8,104	0.00%
2020/07/24	0	0.00	1	31.55	30.75	-1	7,968	-0.01%
2020/07/22	1	31.25	0	0.00	31.25	1	7,899	0.01%
2020/07/21	1	31.25	0	0.00	31.20	1	7,864	0.01%
2020/07/20	1	31.40	0	0.00	31.50	1	7,808	0.01%
2020/07/17	1	30.90	0	0.00	31.00	1	7,761	0.01%
2020/07/15	1	31.10	0	0.00	30.70	1	7,708	0.01%
2020/07/14	0	0.00	10	31.00	31.00	-10	7,806	-0.13%
2020/07/10	0	0.00	2	31.75	31.30	-2	7,843	-0.03%
2020/07/08	2	33.60	0	0.00	33.45	2	7,696	0.03%
2020/07/07	0	0.00	2	33.20	32.95	-2	7,652	-0.03%
2020/07/06	0	0.00	2	33.15	33.10	-2	7,565	-0.03%
2020/07/03	4	32.65	0	0.00	32.40	4	7,551	0.05%
2020/07/02	2	32.93	0	0.00	32.50	2	7,536	0.03%
2020/07/01	63	32.45	61	33.93	32.35	2	7,466	0.03%
2020/06/30	2	32.35	0	0.00	33.15	2	7,086	0.03%
2020/06/18	0	0.00	1	31.05	30.80	-1	6,746	-0.01%
2020/06/17	1	30.85	1	30.80	30.75	0	6,739	0.00%
2020/06/16	1	30.05	1	30.00	30.00	0	6,809	0.00%
2020/06/05	2	30.20	2	30.05	30.15	0	7,587	0.00%
2020/06/04	1	30.35	0	0.00	30.20	1	7,633	0.01%
2020/06/03	1	29.95	0	0.00	30.15	1	7,707	0.01%
2020/06/02	1	30.05	1	30.05	30.00	0	7,759	0.00%
2020/05/29	0	0.00	1	29.80	30.50	-1	7,867	-0.01%
2020/05/28	1	29.55	0	0.00	29.60	1	8,077	0.01%
2020/05/27	0.1	30.70	0	0.00	30.70	0.1	8,086	0.00%
2020/05/26	34	30.00	28	30.39	30.00	6	8,123	0.07%
2020/05/19	2	28.25	0	0.00	28.65	2	8,101	0.02%
2020/05/12	2	29.00	2	28.90	29.10	0	7,979	0.00%
2020/05/07	0	0.00	40	29.00	29.10	-40	7,925	-0.50%
2020/05/05	40	29.40	0	0.00	29.40	40	7,803	0.51%
2020/04/29	3	30.00	5	30.30	29.85	-2	7,858	-0.03%
2020/04/28	15	29.88	0	0.00	29.95	15	7,869	0.19%
2020/04/22	0	0.00	1	28.65	28.60	-1	7,870	-0.01%
2020/04/17	2	31.45	0	0.00	30.05	2	7,769	0.03%
2020/04/16	1	31.05	1	31.25	31.20	0	7,613	0.00%
2020/04/13	0	0.00	1	30.55	30.60	-1	7,578	-0.01%
2020/04/10	0	0.00	1	30.00	30.40	-1	7,528	-0.01%
2020/04/09	1	29.70	0	0.00	29.70	1	7,544	0.01%
2020/04/08	0	0.00	3	30.08	30.35	-3	7,478	-0.04%
2020/04/07	1	29.30	8	29.22	29.25	-7	7,348	-0.10%
2020/04/06	8	29.33	0	0.00	29.35	8	7,284	0.11%
2020/04/01	0	0.00	2	28.63	28.90	-2	7,353	-0.03%
2020/03/27	2	28.68	1	29.25	27.95	1	7,509	0.01%
2020/03/26	1	28.60	15	28.80	28.85	-14	7,909	-0.18%
2020/03/25	0	0.00	2	29.05	28.90	-2	8,151	-0.02%
2020/03/24	15	28.49	16	28.49	28.40	-1	8,194	-0.01%
2020/03/23	6	27.66	0	0.00	27.70	6	8,536	0.07%
2020/03/20	1	29.60	16	29.80	29.45	-15	8,940	-0.17%
2020/03/19	29	26.83	33	27.63	28.40	-4	9,253	-0.04%
2020/03/18	9	28.22	7	27.30	26.95	2	8,872	0.02%
2020/03/17	19	26.86	2	27.08	26.95	17	9,000	0.19%
2020/03/16	6	27.79	7	29.44	27.00	-1	8,874	-0.01%
2020/03/13	3	29.30	33	28.95	29.75	-30	8,709	-0.34%
2020/03/12	8	32.89	0	0.00	32.10	8	8,506	0.09%
2020/03/11	0	0.00	8	35.32	34.85	-8	8,348	-0.10%
2020/03/10	3	34.85	2	35.18	35.80	1	8,328	0.01%
2020/03/09	4	36.56	0	0.00	35.60	4	8,248	0.05%
2020/03/06	5	37.25	0	0.00	37.55	5	8,123	0.06%
2020/03/05	1	36.85	18	37.39	36.90	-17	8,060	-0.21%
2020/03/04	2	37.33	0	0.00	37.65	2	7,951	0.03%
2020/03/03	2	37.25	8	37.12	37.45	-6	7,867	-0.08%
2020/03/02	2	34.45	4	35.34	36.40	-2	7,673	-0.03%
2020/02/27	7	35.84	7	35.25	35.00	0	7,547	0.00%
2020/02/26	18	36.07	17	36.36	36.50	1	7,373	0.01%
2020/02/21	2	35.73	0	0.00	35.45	2	7,171	0.03%
2020/02/20	0	0.00	2	35.03	35.30	-2	7,060	-0.03%
2020/02/18	9	34.76	1	34.95	34.75	8	7,057	0.11%
2020/02/13	0	0.00	1	34.00	34.15	-1	7,087	-0.01%
2020/02/12	8	34.15	2	34.35	34.15	6	7,121	0.08%
2020/02/11	0	0.00	3	33.85	34.00	-3	7,123	-0.04%
2020/02/10	0	0.00	1	32.60	33.05	-1	7,237	-0.01%
2020/02/06	0	0.00	3	33.85	34.20	-3	7,237	-0.04%
2020/02/04	1	33.30	6	33.30	33.50	-5	7,220	-0.07%
2020/02/03	3	32.00	2	31.98	33.00	1	7,249	0.01%
2020/01/31	0	0.00	3	34.57	34.25	-3	7,189	-0.04%
2020/01/30	5	34.63	4	34.79	34.20	1	7,193	0.01%
2020/01/17	0	0.00	9	37.89	37.80	-9	7,229	-0.12%
2020/01/16	3	37.42	8	37.48	37.70	-5	7,309	-0.07%
2020/01/15	0	0.00	1	38.00	37.35	-1	7,445	-0.01%
2020/01/14	0	0.00	2	37.33	37.80	-2	7,433	-0.03%
2020/01/13	3	37.18	0	0.00	37.50	3	7,430	0.04%
2020/01/10	2	36.83	2	36.65	36.65	0	7,450	0.00%
2020/01/09	2	36.63	6	36.74	36.95	-4	7,461	-0.05%
2020/01/08	7	36.46	0	0.00	36.15	7	7,466	0.09%
2020/01/07	4	37.13	4	37.10	37.00	0	7,476	0.00%
2020/01/06	0	0.00	3	38.20	38.20	-3	7,443	-0.04%
2020/01/03	1	38.40	8	38.45	38.15	-7	7,509	-0.09%
2019/12/31	1	38.50	0	0.00	38.45	1	7,597	0.01%
2019/12/30	0	0.00	1	38.30	38.35	-1	7,685	-0.01%
2019/12/27	7	38.87	12	38.70	38.50	-5	7,650	-0.07%
2019/12/26	0	0.00	2	38.85	38.40	-2	7,510	-0.03%
2019/12/25	1	38.90	0	0.00	38.90	1	7,446	0.01%
2019/12/24	4	38.93	0	0.00	38.75	4	7,452	0.05%
2019/12/23	37	39.78	35	39.65	39.20	2	7,343	0.03%
2019/12/20	3	39.12	4	39.11	39.00	-1	6,899	-0.01%
2019/12/19	3	38.40	3	38.57	38.50	0	6,622	0.00%
2019/12/18	15	38.67	11	38.96	38.10	4	6,490	0.06%
2019/12/17	15	38.44	7	38.81	38.00	8	6,134	0.13%
2019/12/16	17	38.23	9	37.38	39.10	8	5,802	0.14%
2019/12/13	5	35.62	0	0.00	35.55	5	5,577	0.09%
2019/12/12	6	36.53	5	36.90	36.40	1	5,540	0.02%
2019/12/11	3	35.80	0	0.00	35.70	3	5,287	0.06%
2019/12/09	0	0.00	4	35.13	35.10	-4	5,418	-0.07%
2019/12/06	4	35.58	4	35.80	35.50	0	5,434	0.00%
2019/12/04	1	35.10	3	35.40	35.15	-2	5,506	-0.04%
2019/12/03	6	35.16	0	0.00	35.45	6	5,542	0.11%
2019/12/02	5	35.32	0	0.00	35.40	5	5,569	0.09%
2019/11/29	2	35.35	6	35.43	35.05	-4	5,542	-0.07%
2019/11/28	1	35.40	0	0.00	35.35	1	5,538	0.02%
2019/11/27	5	35.92	7	35.89	35.90	-2	5,556	-0.04%
2019/11/26	1	35.25	2	35.15	35.20	-1	5,461	-0.02%
2019/11/25	1	35.15	1	35.10	35.00	0	5,473	0.00%
2019/11/22	6	34.83	1	35.15	34.85	5	5,519	0.09%
2019/11/21	5	34.50	0	0.00	34.75	5	5,528	0.09%
2019/11/20	2	34.70	6	35.03	34.75	-4	5,526	-0.07%
2019/11/18	0	0.00	4	35.43	35.50	-4	5,514	-0.07%
2019/11/15	0	0.00	6	34.93	34.85	-6	5,509	-0.11%
2019/11/14	1	34.30	0	0.00	34.35	1	5,518	0.02%
2019/11/13	1	34.95	5	34.92	34.95	-4	5,520	-0.07%
2019/11/12	3	34.95	0	0.00	35.05	3	5,576	0.05%
2019/11/11	7	34.93	0	0.00	34.65	7	5,626	0.12%
2019/11/08	0	0.00	7	35.75	35.75	-7	5,640	-0.12%
2019/11/07	2	35.75	0	0.00	36.10	2	5,692	0.04%
2019/11/04	4	37.30	2	37.40	37.30	2	6,019	0.03%
2019/11/01	0	0.00	2	37.00	37.30	-2	6,039	-0.03%
2019/10/31	4	37.23	0	0.00	36.80	4	6,132	0.07%
2019/10/30	1	37.65	3	37.87	37.50	-2	6,142	-0.03%
2019/10/29	0	0.00	7	38.04	37.50	-7	6,135	-0.11%
2019/10/28	1	38.65	8	38.00	37.90	-7	6,209	-0.11%
2019/10/24	0	0.00	1	38.95	39.25	-1	6,162	-0.02%
2019/10/23	2	38.50	2	38.90	38.50	0	6,182	0.00%
2019/10/22	1	38.25	1	38.55	38.00	0	6,083	0.00%
2019/10/17	0	0.00	2	37.88	38.10	-2	6,146	-0.03%
2019/10/16	0	0.00	2	37.75	37.50	-2	6,336	-0.03%
2019/10/15	2	38.50	3	38.22	37.95	-1	6,533	-0.02%
2019/10/14	4	38.28	1	38.50	38.25	3	6,572	0.05%
2019/10/09	6	37.95	5	38.30	37.70	1	6,532	0.02%
2019/10/08	0	0.00	3	38.25	38.25	-3	6,479	-0.05%
2019/10/07	3	37.45	0	0.00	37.50	3	6,469	0.05%
2019/10/04	11	37.07	4	37.04	36.85	7	6,431	0.11%
2019/10/03	0	0.00	7	36.21	36.45	-7	6,430	-0.11%
2019/10/02	0	0.00	1	36.25	36.05	-1	6,775	-0.01%
2019/10/01	0	0.00	5	36.15	36.15	-5	6,792	-0.07%
2019/09/27	7	36.04	0	0.00	35.50	7	6,765	0.10%
2019/09/26	3	37.05	0	0.00	36.70	3	6,700	0.04%
2019/09/25	0	0.00	5	36.95	36.65	-5	6,722	-0.07%
2019/09/24	2	37.60	0	0.00	37.60	2	6,712	0.03%
2019/09/23	5	37.83	0	0.00	37.65	5	6,702	0.07%
2019/09/20	5	37.80	6	37.45	37.70	-1	6,702	-0.01%
2019/09/19	7	37.69	1	37.80	37.50	6	6,640	0.09%
2019/09/18	4	38.85	5	38.82	38.55	-1	6,601	-0.02%
2019/09/17	0	0.00	5	37.00	36.65	-5	6,243	-0.08%
2019/09/16	1	36.85	0	0.00	37.10	1	6,305	0.02%
2019/09/12	2	37.00	1	37.70	37.05	1	6,354	0.02%
2019/09/11	2	37.05	2	36.48	37.25	0	6,393	0.00%
2019/09/10	7	36.24	1	36.60	35.85	6	6,314	0.10%
2019/09/09	1	36.80	2	37.20	36.75	-1	6,308	-0.02%
2019/09/06	1	35.65	5	36.02	36.20	-4	6,293	-0.06%
2019/09/05	0	0.00	5	35.59	35.50	-5	6,436	-0.08%
2019/09/04	2	34.90	2	35.20	35.25	0	6,445	0.00%
2019/09/03	2	34.85	0	0.00	34.75	2	6,550	0.03%
2019/08/29	2	34.70	0	0.00	34.60	2	6,662	0.03%
2019/08/28	0	0.00	9	34.72	34.75	-9	6,702	-0.13%
2019/08/26	3	33.60	0	0.00	33.85	3	6,789	0.04%
2019/08/22	10	34.10	0	0.00	34.05	10	6,845	0.15%
2019/08/21	2	34.00	0	0.00	33.95	2	6,878	0.03%
2019/08/20	3	34.15	0	0.00	33.75	3	6,914	0.04%
2019/08/19	5	34.05	0	0.00	33.95	5	6,963	0.07%
2019/08/16	0	0.00	7	33.96	34.20	-7	6,984	-0.10%
2019/08/15	10	33.17	3	33.68	33.70	7	7,001	0.10%
2019/08/14	0	0.00	9	33.36	33.25	-9	7,095	-0.13%
2019/08/13	5	32.73	2	32.70	32.65	3	7,071	0.04%
2019/08/12	5	32.65	0	0.00	33.25	5	7,124	0.07%
2019/08/08	1	32.95	0	0.00	32.85	1	7,143	0.01%
2019/08/07	4	33.09	2	33.43	33.00	2	7,184	0.03%
2019/08/06	1	35.90	0	0.00	35.85	1	7,017	0.01%
2019/07/31	3	39.25	3	38.95	38.85	0	7,567	0.00%
2019/07/29	1	40.55	1	40.25	40.10	0	7,996	0.00%
2019/07/26	0	0.00	2	40.10	40.25	-2	8,005	-0.02%
2019/07/25	0	0.00	3	40.25	40.25	-3	8,165	-0.04%
2019/07/18	1	40.25	1	40.95	39.55	0	8,268	0.00%
2019/07/15	0	0.00	2	39.00	38.95	-2	8,111	-0.02%
2019/07/12	2	38.95	0	0.00	38.90	2	8,342	0.02%
2019/07/11	1	39.05	2	39.30	39.20	-1	8,562	-0.01%
2019/07/09	2	38.80	8	38.55	38.65	-6	8,828	-0.07%
2019/07/08	9	39.34	6	39.18	39.00	3	9,049	0.03%
2019/07/03	2	37.30	0	0.00	37.00	2	10,571	0.02%
2019/07/01	1	36.90	6	37.04	36.85	-5	11,031	-0.05%
2019/06/28	0	0.00	1	36.55	36.55	-1	11,361	-0.01%
2019/06/27	1	37.05	1	36.85	36.70	0	11,501	0.00%
2019/06/26	1	36.70	2	36.55	36.80	-1	11,707	-0.01%
2019/06/25	2	37.55	3	37.02	36.75	-1	11,834	-0.01%
2019/06/24	0	0.00	2	37.10	37.40	-2	11,963	-0.02%
2019/06/21	0	0.00	1	37.10	37.20	-1	12,065	-0.01%
2019/06/20	2	37.30	1	37.35	37.10	1	12,189	0.01%
2019/06/19	0	0.00	3	37.05	37.05	-3	12,635	-0.02%
2019/06/13	6	37.32	6	36.86	36.80	0	14,624	0.00%
2019/06/11	0	0.00	4	36.20	36.00	-4	14,900	-0.03%
2019/06/06	0	0.00	1	34.90	34.95	-1	14,843	-0.01%
2019/06/04	0	0.00	10	35.20	35.15	-10	14,982	-0.07%
2019/06/03	12	35.27	13	35.33	35.10	-1	15,244	-0.01%
2019/05/31	15	36.41	10	36.21	36.10	5	15,195	0.03%
2019/05/30	1	36.10	1	36.30	36.25	0	15,280	0.00%
2019/05/28	2	36.28	0	0.00	36.05	2	15,485	0.01%
2019/05/24	0	0.00	5	36.15	36.15	-5	16,081	-0.03%
2019/05/23	1	35.45	0	0.00	35.65	1	16,183	0.01%
2019/05/22	14	36.42	14	36.20	36.10	0	16,253	0.00%
2019/05/21	5	36.40	7	36.59	36.65	-2	16,356	-0.01%
2019/05/17	1	34.75	0	0.00	34.55	1	16,364	0.01%
2019/05/16	10	36.11	6	35.66	35.50	4	16,401	0.02%
2019/05/15	17	36.89	6	36.50	36.70	11	16,463	0.07%
2019/05/14	1	35.65	16	35.19	35.65	-15	16,506	-0.09%
2019/05/13	1	35.50	1	35.85	35.40	0	16,473	0.00%
2019/05/10	3	36.42	52	36.93	36.45	-49	16,462	-0.30%
2019/05/09	2	37.65	22	37.64	37.20	-20	16,372	-0.12%
2019/05/08	46	38.03	24	37.56	37.50	22	16,549	0.13%
2019/05/07	56	39.47	63	39.22	39.20	-7	16,842	-0.04%
2019/05/06	31	42.02	60	41.83	41.50	-29	16,539	-0.18%
2019/05/03	10	42.85	10	42.90	42.90	0	16,507	0.00%
2019/05/02	16	42.46	11	43.03	43.05	5	16,608	0.03%
2019/04/30	3	41.50	0	0.00	41.80	3	16,598	0.02%
2019/04/29	11	41.36	10	41.20	41.20	1	16,873	0.01%
2019/04/26	5	41.70	5	41.20	41.20	0	16,896	0.00%
2019/04/25	5	42.00	5	42.03	42.00	0	17,209	0.00%
2019/04/24	4	42.71	1	42.75	42.45	3	17,234	0.02%
2019/04/23	20	42.76	11	42.56	42.60	9	17,276	0.05%
2019/04/22	5	42.95	18	43.05	43.15	-13	17,522	-0.07%
2019/04/19	3	42.75	1	42.30	42.70	2	17,712	0.01%
2019/04/18	17	43.36	5.1	42.50	42.15	11.9	17,796	0.07%
2019/04/17	6	45.05	21	44.85	44.30	-15	17,877	-0.08%
2019/04/16	22	44.10	16	44.41	44.50	6	17,684	0.03%
2019/04/15	23	43.82	23	43.84	43.90	0	17,630	0.00%
2019/04/12	37	43.67	21	43.82	43.75	16	17,456	0.09%
2019/04/11	18	43.43	14	43.20	43.00	4	17,228	0.02%
2019/04/10	45	43.40	40	44.85	44.25	5	16,912	0.03%
2019/04/09	13	41.21	13	41.60	42.00	0	15,995	0.00%
2019/04/08	8	41.74	7	41.04	40.90	1	15,740	0.01%
2019/04/03	20	40.76	19	40.44	40.45	1	15,536	0.01%
2019/04/02	18	40.81	9	40.92	40.80	9	15,407	0.06%
2019/04/01	6	40.34	5	40.15	40.15	1	15,066	0.01%
2019/03/29	19.1	40.25	2	39.95	39.95	17.1	14,931	0.11%
2019/03/28	11	39.89	20	39.43	39.55	-9	14,844	-0.06%
2019/03/27	26	39.94	23	40.01	39.85	3	14,968	0.02%
2019/03/26	6	39.44	6	39.23	39.20	0	14,863	0.00%
2019/03/25	3	39.45	22	39.16	38.85	-19	14,975	-0.13%
2019/03/22	56	40.68	7	41.14	40.60	49	14,881	0.33%
2019/03/21	20	40.55	63	40.12	40.10	-43	14,527	-0.30%
2019/03/20	8	40.79	21	40.31	40.35	-13	14,483	-0.09%
2019/03/19	73	40.03	70	41.78	39.55	3	14,288	0.02%
2019/03/18	5	39.72	6	39.53	41.15	-1	13,620	-0.01%
2019/03/15	14	37.53	12	37.50	37.45	2	13,140	0.02%
2019/03/14	46	36.88	5	36.96	36.80	41	12,936	0.32%
2019/03/12	0	0.00	20	36.25	36.00	-20	13,193	-0.15%
2019/03/11	25	36.59	5	36.24	36.25	20	13,291	0.15%
2019/03/07	18	36.04	5	35.60	35.60	13	14,841	0.09%
2019/03/06	10	37.48	2	37.50	37.25	8	15,111	0.05%
2019/03/05	12	37.85	12	38.03	37.50	0	15,338	0.00%
2019/03/04	7	37.45	9	37.58	37.90	-2	15,348	-0.01%
2019/02/27	1	36.80	1	37.55	36.80	0	15,395	0.00%
2019/02/26	50	37.91	50	37.90	37.45	0	15,447	0.00%
2019/02/25	6	38.22	16	38.38	38.00	-10	15,655	-0.06%
2019/02/22	20	36.80	3	36.80	37.10	17	15,441	0.11%
2019/02/21	1	36.50	1	36.60	36.55	0	15,576	0.00%
2019/02/20	10	37.10	16	37.18	37.00	-6	15,698	-0.04%
2019/02/19	0	0.00	2	36.55	36.55	-2	15,945	-0.01%
2019/02/18	1	35.75	0	0.00	35.90	1	16,167	0.01%
2019/02/15	3	35.57	3	35.75	35.35	0	16,495	0.00%
2019/02/13	1	36.10	0	0.00	36.20	1	17,620	0.01%
2019/02/11	3	36.52	0	0.00	36.80	3	17,833	0.02%
2019/01/30	3	36.70	5	37.06	36.55	-2	17,875	-0.01%
2019/01/29	1	36.90	9	36.65	37.00	-8	17,804	-0.04%
2019/01/28	3	37.50	23	36.40	37.95	-20	17,508	-0.11%
2019/01/25	0	0.00	3	35.07	34.80	-3	17,053	-0.02%
2019/01/24	2	34.75	0	0.00	34.45	2	17,031	0.01%
2019/01/23	7	34.62	5	34.60	34.50	2	17,032	0.01%
2019/01/22	4	34.23	3	34.15	34.00	1	16,931	0.01%
2019/01/21	0	0.00	3	33.90	34.10	-3	16,789	-0.02%
2019/01/18	14	32.96	2	33.05	32.95	12	16,517	0.07%
2019/01/17	2	32.80	11	32.51	32.85	-9	16,516	-0.05%
2019/01/16	17	34.11	2	34.10	34.05	15	16,348	0.09%
2019/01/15	3	33.82	0	0.00	33.80	3	16,294	0.02%
2019/01/14	7	33.99	4	34.14	33.60	3	16,235	0.02%
2019/01/11	8	33.96	1	34.15	33.60	7	15,993	0.04%
2019/01/10	3	34.63	0	0.00	34.60	3	15,728	0.02%
2019/01/09	9	35.93	2	37.00	35.35	7	15,538	0.05%
2019/01/08	8	37.05	1	37.50	37.00	7	15,237	0.05%
2019/01/07	2	36.98	2	37.50	36.70	0	15,272	0.00%
2019/01/04	2	36.15	3	36.50	36.50	-1	15,269	-0.01%
2019/01/03	24	36.50	20	36.43	36.10	4	15,382	0.03%
2019/01/02	12	35.77	2	35.55	36.10	10	15,459	0.06%
2018/12/28	3	35.27	0	0.00	35.35	3	15,655	0.02%
2018/12/27	2	36.80	0	0.00	36.50	2	15,552	0.01%
2018/12/26	5	37.25	4	37.24	36.20	1	15,523	0.01%
2018/12/25	1	36.20	0	0.00	36.05	1	15,419	0.01%
2018/12/22	1	36.05	0	0.00	36.00	1	15,442	0.01%
2018/12/21	1	36.55	0	0.00	36.30	1	15,495	0.01%
2018/12/20	5	36.11	1	36.50	35.90	4	15,428	0.03%
2018/12/19	7	38.22	0	0.00	38.15	7	15,382	0.05%
2018/12/18	0	0.00	1	38.80	38.80	-1	15,267	-0.01%
2018/12/17	3	38.28	2	38.00	37.75	1	15,081	0.01%
2018/12/14	0	0.00	2	38.70	38.65	-2	14,964	-0.01%
2018/12/13	1	38.70	0	0.00	38.90	1	14,878	0.01%
2018/12/11	1	39.40	10	39.96	39.15	-9	14,594	-0.06%
2018/12/10	0	0.00	11	39.45	39.50	-11	14,454	-0.08%
2018/12/07	3	42.80	0	0.00	42.80	3	14,188	0.02%
2018/12/06	0	0.00	8	43.01	42.55	-8	14,100	-0.06%
2018/12/05	4	46.63	0	0.00	46.45	4	13,891	0.03%
2018/12/04	4	46.33	19	47.43	46.35	-15	13,879	-0.11%
2018/12/03	31	46.94	4	46.85	47.25	27	13,881	0.19%
2018/11/30	14	47.16	12	47.16	45.55	2	13,493	0.01%
2018/11/29	11	47.68	28	47.84	47.00	-17	12,082	-0.14%
2018/11/28	7	45.10	2	45.30	45.30	5	11,511	0.04%
2018/11/27	0	0.00	2	42.85	43.15	-2	11,258	-0.02%
2018/11/26	4	41.70	0	0.00	41.40	4	11,163	0.04%
2018/11/23	22	42.67	30	42.36	41.90	-8	10,973	-0.07%
2018/11/22	44	44.24	37	43.79	42.60	7	10,822	0.06%
2018/11/21	0	0.00	7	43.08	43.00	-7	10,409	-0.07%
2018/11/20	18	42.45	11	42.82	42.80	7	10,156	0.07%
2018/11/19	12	42.90	1	44.05	41.85	11	9,861	0.11%
2018/11/16	17	44.22	30	43.82	43.00	-13	9,654	-0.13%
2018/11/15	20	43.20	12	42.67	42.90	8	9,436	0.08%
2018/11/14	32	43.62	20	43.55	43.00	12	9,140	0.13%
2018/11/13	21	43.32	22	43.29	44.55	-1	8,732	-0.01%
2018/11/12	1	41.60	8	41.17	42.35	-7	7,639	-0.09%
2018/11/09	0	0.00	4	38.75	38.50	-4	7,419	-0.05%
2018/11/08	16	38.46	8	39.16	39.10	8	7,418	0.11%
2018/11/07	0	0.00	1	35.00	37.15	-1	7,128	-0.01%
2018/11/06	1	33.80	1	35.30	33.80	0	7,101	0.00%
2018/10/31	0	0.00	1	33.35	33.60	-1	7,146	-0.01%
2018/10/30	1	32.35	9	32.20	32.70	-8	7,060	-0.11%
2018/10/29	0	0.00	1	31.85	31.70	-1	6,981	-0.01%
2018/10/26	2	31.33	0	0.00	31.15	2	6,938	0.03%
2018/10/25	0	0.00	9	31.93	31.70	-9	6,878	-0.13%
2018/10/24	9	34.66	0	0.00	33.40	9	6,787	0.13%
2018/10/22	0	0.00	1	33.35	33.80	-1	6,553	-0.02%
2018/10/12	0	0.00	2	31.10	31.10	-2	6,113	-0.03%
2018/10/11	1	31.00	0	0.00	30.40	1	6,168	0.02%
2018/10/09	1	33.90	6	34.45	33.75	-5	5,982	-0.08%
2018/10/05	0	0.00	1	38.10	38.40	-1	5,547	-0.02%
2018/10/04	1	38.65	0	0.00	39.05	1	5,427	0.02%
2018/10/01	0	0.00	5	39.90	39.90	-5	5,281	-0.09%
2018/09/28	0	0.00	0.1	40.95	40.60	-0.1	5,253	0.00%
2018/09/27	3	42.25	2	42.69	42.20	1	5,235	0.02%
2018/09/26	9	43.14	54	43.16	43.05	-45	5,288	-0.85%
2018/09/21	3	40.32	1	40.80	39.90	2	5,244	0.04%
2018/09/19	5	40.00	0	0.00	40.05	5	5,207	0.10%
2018/09/18	0.2	38.65	0	0.00	38.50	0.2	5,175	0.00%
2018/09/14	1	40.60	1	40.10	40.10	0	5,128	0.00%
2018/09/07	9	40.39	32	40.21	39.90	-23	5,012	-0.46%
2018/09/06	1	43.30	0	0.00	42.70	1	4,873	0.02%
2018/09/03	10	44.20	14	43.93	43.45	-4	4,930	-0.08%
2018/08/29	50	44.48	15	44.60	44.65	35	5,025	0.70%
2018/08/23	1	43.80	0	0.00	44.15	1	5,221	0.02%
2018/08/16	0	0.00	8	42.95	43.55	-8	5,097	-0.16%
2018/08/15	10	43.36	7	43.84	42.85	3	5,021	0.06%
2018/08/14	4	46.01	0	0.00	46.15	4	4,878	0.08%
2018/08/13	4	45.76	4	47.19	47.05	0	4,842	0.00%
2018/08/10	3	48.22	0	0.00	47.05	3	4,764	0.06%
2018/08/08	1	52.40	0	0.00	52.60	1	4,743	0.02%
2018/08/07	3.1	52.73	24	51.80	52.40	-20.9	4,823	-0.43%
2018/08/06	0	0.00	2	55.35	55.40	-2	4,710	-0.04%
2018/08/01	1	54.60	0	0.00	54.60	1	4,796	0.02%
2018/07/31	12	54.80	0	0.00	53.90	12	4,998	0.24%
2018/07/27	6	54.70	1	55.00	54.80	5	5,066	0.10%
2018/07/20	2	54.00	2	53.70	53.70	0	5,622	0.00%
2018/07/18	0	0.00	1	55.00	55.00	-1	5,598	-0.02%
2018/07/13	0	0.00	1	52.70	52.80	-1	5,476	-0.02%
2018/07/09	0	0.00	2	51.60	51.90	-2	5,687	-0.04%
2018/07/05	3	51.20	2	51.30	51.30	1	5,724	0.02%
2018/07/04	3	51.30	1	51.50	50.60	2	5,784	0.03%
2018/07/03	0	0.00	8	54.70	52.80	-8	5,779	-0.14%
2018/07/02	0	0.00	1	57.30	56.60	-1	5,676	-0.02%
2018/06/26	1	55.90	0	0.00	56.00	1	6,129	0.02%
2018/06/22	1	56.30	0	0.00	56.70	1	6,855	0.01%
2018/06/21	1	57.00	1	56.60	56.50	0	6,885	0.00%
2018/06/20	2	57.00	0	0.00	56.90	2	6,973	0.03%
2018/06/15	1	59.10	0	0.00	59.30	1	7,445	0.01%
2018/06/14	0	0.00	1	60.50	59.50	-1	7,359	-0.01%
2018/06/13	5	59.76	1	59.70	59.90	4	7,333	0.05%
2018/06/12	1	59.90	0	0.00	59.20	1	7,402	0.01%
2018/06/07	0	0.00	0.1	59.90	59.70	-0.1	7,417	0.00%
2018/06/06	3	61.30	0	0.00	60.60	3	7,372	0.04%
2018/06/05	1	59.70	1	59.90	59.90	0	7,306	0.00%
2018/06/01	0	0.00	2	58.60	58.50	-2	7,200	-0.03%
2018/05/31	0	0.00	6	58.50	58.60	-6	7,188	-0.08%
2018/05/30	1	58.60	6	58.80	58.50	-5	7,156	-0.07%
2018/05/24	5	58.70	8	58.76	59.10	-3	7,129	-0.04%
2018/05/22	0	0.00	1	58.30	58.10	-1	7,053	-0.01%
2018/05/21	0	0.00	2	59.15	58.70	-2	7,088	-0.03%
2018/05/18	0	0.00	2	58.50	58.30	-2	7,084	-0.03%
2018/05/17	5.1	61.05	6	60.43	59.50	-1	7,133	-0.01%
2018/05/16	0	0.00	1	58.40	58.40	-1	6,987	-0.01%
2018/05/15	3	57.33	6	58.77	57.80	-3	7,014	-0.04%
2018/05/14	1	57.10	5	56.98	56.80	-4	7,104	-0.06%
2018/05/10	3	56.67	0	0.00	56.50	3	7,105	0.04%
2018/05/09	1	56.80	1	56.50	56.40	0	7,127	0.00%
2018/05/08	11	58.65	11	57.97	57.50	0	7,379	0.00%
2018/05/07	4	56.83	3	56.47	56.70	1	7,288	0.01%
2018/05/04	2	58.95	1	59.00	58.50	1	7,268	0.01%
2018/05/03	4	58.10	2	58.10	58.10	2	7,256	0.03%
2018/05/02	2	59.10	2	58.45	58.40	0	7,308	0.00%
2018/04/30	3	60.30	6	59.53	60.50	-3	7,271	-0.04%
2018/04/27	8	56.59	1	58.10	55.00	7	7,150	0.10%
2018/04/26	2	58.80	0	0.00	57.40	2	7,033	0.03%
2018/04/25	0	0.00	2	60.10	60.70	-2	6,981	-0.03%
2018/04/24	2	60.50	0	0.00	60.00	2	7,009	0.03%
2018/04/23	1	62.00	1	61.40	61.20	0	7,046	0.00%
2018/04/20	0	62.50	1	62.50	62.50	-1	7,074	-0.01%
2018/04/19	1	61.40	0	0.00	61.50	1	7,065	0.01%
2018/04/18	1	61.50	1	61.80	61.80	0	7,038	0.00%
2018/04/17	1	62.70	1	63.40	61.80	0	7,018	0.00%
2018/04/16	1	62.40	0	0.00	62.10	1	6,974	0.01%
2018/04/13	1	63.20	0	0.00	63.00	1	6,967	0.01%
2018/04/12	3	63.57	0	0.00	63.60	3	7,059	0.04%
2018/04/11	5	64.12	1	63.60	63.70	4	7,116	0.06%
2018/04/10	2	65.70	0	0.00	64.50	2	7,222	0.03%
2018/04/09	1	66.40	1	68.90	66.50	0	7,178	0.00%
2018/04/03	0	0.00	2	67.20	67.60	-2	7,098	-0.03%
2018/04/02	1	67.50	4	68.55	67.30	-3	7,089	-0.04%
2018/03/31	0	0.00	2	68.10	68.10	-2	6,997	-0.03%
2018/03/30	1	66.60	1	67.10	66.30	0	6,861	0.00%
2018/03/29	1	66.60	0	0.00	66.30	1	6,865	0.01%
2018/03/28	2	66.20	3	67.57	66.20	-1	6,917	-0.01%
2018/03/27	3	65.50	2	65.35	67.00	1	7,085	0.01%
2018/03/26	1	63.10	0	0.00	63.00	1	6,669	0.01%
2018/03/22	5	68.10	4	67.78	66.00	1	6,790	0.01%
2018/03/21	2	64.95	8	65.21	67.60	-6	6,851	-0.09%
2018/03/16	0	0.00	3	62.17	62.30	-3	6,897	-0.04%
2018/03/13	0	0.00	1	63.00	63.00	-1	6,827	-0.01%
2018/03/06	1	60.50	0	0.00	60.50	1	6,860	0.01%
2018/03/05	4	61.55	4	60.70	60.50	0	6,887	0.00%
2018/03/02	0	0.00	1	61.80	61.00	-1	6,868	-0.01%
2018/03/01	1	60.70	0	0.00	61.40	1	6,871	0.01%
2018/02/27	1	61.90	0	0.00	61.00	1	6,895	0.01%
2018/02/26	1	62.20	0	0.00	62.20	1	6,970	0.01%
2018/02/23	2	62.90	1	63.60	62.50	1	7,025	0.01%
2018/02/22	3	62.10	0	63.00	62.00	3	7,022	0.04%
2018/02/21	0	63.00	2	61.80	63.00	-2	7,023	-0.03%
2018/02/12	4	60.20	0	0.00	59.90	4	6,981	0.06%
2018/02/09	3	59.07	2	60.00	60.00	1	7,002	0.01%
2018/02/08	2	62.25	0	0.00	62.10	2	6,923	0.03%
2018/02/07	4	63.65	1	64.50	63.50	3	6,972	0.04%
2018/02/06	5	62.56	5	64.04	62.30	0	6,922	0.00%
2018/02/05	2	68.05	1	68.30	68.60	1	6,841	0.01%
2018/02/02	5	70.90	0	0.00	70.60	5	6,869	0.07%
2018/02/01	1	71.00	0	0.00	70.50	1	6,928	0.01%
2018/01/31	2	72.14	2	74.20	71.00	0	6,891	0.00%
2018/01/30	1	71.20	2	70.85	71.40	-1	6,613	-0.02%
2018/01/29	2	70.15	0	0.00	70.20	2	6,547	0.03%
2018/01/26	3	69.20	0	0.00	69.30	3	6,519	0.05%
2018/01/25	1	69.00	0	0.00	68.60	1	6,529	0.02%
2018/01/24	0	69.50	0	0.00	69.20	0	6,512	0.00%
2018/01/23	3	69.77	0	0.00	69.50	3	6,482	0.05%
2018/01/22	1	71.20	0	0.00	71.20	1	6,471	0.02%
2018/01/12	0	0.00	1	71.30	71.30	-1	6,496	-0.02%
2018/01/10	1	70.80	0	0.00	70.80	1	6,671	0.01%
2018/01/09	0	0.00	1	72.70	72.30	-1	6,799	-0.01%
2018/01/08	2	73.20	1	72.50	72.00	1	6,845	0.01%
2018/01/05	2	75.80	2	75.40	75.20	0	6,877	0.00%
2018/01/04	1	74.20	1	75.00	75.60	0	6,877	0.00%
2018/01/02	2	73.10	0	0.00	73.90	2	6,985	0.03%