奇鋐 (3017)-凱基-東港券商分點個股進出

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
630
漲跌
▼50
漲幅
-7.35%
成交量
26,636張
產業
上市電腦週邊類股
1330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－凱基-東港券商分點個股進出

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

凱基-東港券商分點個股進出
凱基-東港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	5.1	639.68	2.1	630.90	630.00	3	16,950	0.02%
2024/04/18	2	666.48	10	663.34	680.00	-8	16,936	-0.05%
2024/04/17	14	621.07	13.1	631.54	638.00	1	16,835	0.01%
2024/04/16	3	602.66	1.2	602.52	606.00	1.9	16,828	0.01%
2024/04/15	2	620.50	1.1	623.37	616.00	0.9	16,832	0.01%
2024/04/12	13	598.92	4.1	621.48	628.00	9	16,897	0.05%
2024/04/11	3	579.33	10	566.50	584.00	-7	16,653	-0.04%
2024/04/10	2	566.50	0	0.00	555.00	2	16,608	0.01%
2024/04/09	6	573.33	1	564.00	577.00	5	16,586	0.03%
2024/04/08	3	581.67	4	569.26	570.00	-1	16,528	-0.01%
2024/04/03	4.1	556.70	6.2	555.13	546.00	-2.1	16,589	-0.01%
2024/04/02	5.2	536.50	5	539.60	533.00	0.2	16,497	0.00%
2024/04/01	1	558.00	1	561.94	554.00	0	16,476	0.00%
2024/03/29	5	552.40	5	548.64	546.00	0	16,382	0.00%
2024/03/28	5	527.00	5	538.40	542.00	0	16,272	0.00%
2024/03/27	1.3	534.36	0	0.00	534.00	1.3	16,176	0.01%
2024/03/26	1	570.72	5	564.00	541.00	-4	16,093	-0.02%
2024/03/25	1	588.99	2	588.50	583.00	-1	15,929	-0.01%
2024/03/22	11	593.09	6	583.04	589.00	5	15,868	0.03%
2024/03/21	3	585.00	4	585.25	585.00	-1	15,767	-0.01%
2024/03/20	1	574.00	0	0.00	567.00	1	15,677	0.01%
2024/03/19	2	590.98	6	600.17	569.00	-4	15,465	-0.03%
2024/03/18	4	617.25	3	613.67	623.00	1	15,226	0.01%
2024/03/15	4	567.75	7	581.00	599.00	-3	15,013	-0.02%
2024/03/14	4.2	564.27	4	562.25	556.00	0.2	14,674	0.00%
2024/03/13	12	639.42	8	635.38	617.00	4	14,414	0.03%
2024/03/12	2	634.00	0	609.00	643.00	2	13,964	0.01%
2024/03/11	5	588.00	4	589.01	585.00	1	13,651	0.01%
2024/03/08	10	600.90	11	595.08	574.00	-1	13,426	-0.01%
2024/03/07	2.1	602.14	3	600.05	599.00	-0.9	13,269	-0.01%
2024/03/06	2	619.01	1	610.00	630.00	1	12,946	0.01%
2024/03/05	0	555.00	0	0.00	585.00	0	12,713	0.00%
2024/03/04	0	0.00	5	558.00	554.00	-5	12,560	-0.04%
2024/03/01	6	538.00	0	0.00	539.00	6	12,472	0.05%
2024/02/29	7	521.57	8	530.87	532.00	-1	12,399	-0.01%
2024/02/27	6.1	494.91	7	505.29	508.00	-0.9	12,167	-0.01%
2024/02/26	2	501.00	27	499.18	500.00	-25	12,143	-0.21%
2024/02/23	6	506.75	4	505.63	498.50	2	12,107	0.02%
2024/02/22	1	520.99	1	526.01	520.00	0	12,045	0.00%
2024/02/21	11	487.23	7	490.29	495.00	4	12,019	0.03%
2024/02/20	13	480.35	3	479.00	483.00	10	11,975	0.08%
2024/02/19	18	490.17	12	500.38	486.00	6	11,954	0.05%
2024/02/16	6	510.00	5	521.21	510.00	1	12,023	0.01%
2024/02/15	0	0.00	15	534.00	534.00	-15	12,017	-0.12%
2024/02/05	8	485.56	8	480.75	485.50	0	11,947	0.00%
2024/02/02	5	477.50	5	477.40	478.00	0	11,799	0.00%
2024/02/01	15	451.20	15	446.50	457.50	0	11,601	0.00%
2024/01/31	0	423.50	0	0.00	425.50	0	11,272	0.00%
2024/01/30	13	412.04	11	426.36	429.50	2	11,110	0.02%
2024/01/29	5	390.50	5	386.60	390.50	0	10,854	0.00%
2024/01/26	0	382.50	2	382.75	386.00	-2	10,868	-0.02%
2024/01/25	14	393.39	15	391.07	389.50	-1	10,898	-0.01%
2024/01/24	14	387.00	13	384.19	387.50	1	10,774	0.01%
2024/01/23	5	381.70	6	379.67	386.50	-1	10,805	-0.01%
2024/01/22	1	368.50	2.2	370.56	380.50	-1.2	10,603	-0.01%
2024/01/19	2	342.25	1	344.00	346.00	1	10,366	0.01%
2024/01/18	7	342.86	7	339.21	334.50	0	10,347	0.00%
2024/01/17	3	346.00	9	351.61	343.50	-6	10,285	-0.06%
2024/01/16	7	339.07	2.1	339.79	343.00	4.9	10,244	0.05%
2024/01/15	10.1	336.46	4	345.00	334.00	6.1	10,224	0.06%
2024/01/12	9	349.61	15	352.43	350.00	-6	10,164	-0.06%
2024/01/11	3	342.83	4.1	341.24	346.50	-1.1	9,909	-0.01%
2024/01/10	1	324.00	1	325.48	329.00	0	9,844	0.00%
2024/01/09	1	311.00	6.1	312.05	315.00	-5.1	9,708	-0.05%
2024/01/08	15.2	314.80	11	312.27	301.50	4.2	9,633	0.04%
2024/01/05	3	323.00	5	322.90	323.50	-2	9,475	-0.02%
2024/01/04	10	320.15	7	320.98	319.00	3	9,564	0.03%
2024/01/03	1	329.98	2	331.00	329.00	-1	9,628	-0.01%
2024/01/02	4	329.62	2.1	330.55	329.50	1.9	9,615	0.02%
2023/12/29	8	333.88	14	332.57	336.50	-6	9,631	-0.06%
2023/12/28	7	322.21	3	326.33	318.00	4	9,477	0.04%
2023/12/27	11	320.77	16	321.07	324.50	-5	9,478	-0.05%
2023/12/26	3	309.50	3	307.67	311.00	0	9,542	0.00%
2023/12/25	4	310.00	4	310.00	309.50	0	9,822	0.00%
2023/12/22	2	302.00	2	307.00	307.00	0	9,954	0.00%
2023/12/21	1	295.00	1	295.50	301.50	0	10,189	0.00%
2023/12/20	1	301.00	0.2	303.50	299.50	0.8	10,278	0.01%
2023/12/19	0	0.00	1	300.00	302.50	-1	10,483	-0.01%
2023/12/18	1	299.00	1	300.00	299.50	0	10,603	0.00%
2023/12/15	2	301.25	1	306.00	298.00	1	10,803	0.01%
2023/12/14	1	306.50	2	310.50	306.00	-1	10,986	-0.01%
2023/12/13	1	306.99	0	0.00	300.50	1	11,067	0.01%
2023/12/12	0	307.50	1	306.50	306.50	-1	11,063	-0.01%
2023/12/11	3	308.17	1.1	309.48	308.00	1.9	11,153	0.02%
2023/12/08	0	306.00	1	307.00	304.50	-1	11,191	-0.01%
2023/12/07	1	294.00	1	300.00	301.50	0	11,204	0.00%
2023/12/06	3	296.33	2	297.75	296.50	1	11,269	0.01%
2023/12/05	2.1	283.28	0	0.00	286.00	2.1	11,267	0.02%
2023/12/04	1.2	291.83	2	289.50	290.50	-0.8	11,225	-0.01%
2023/12/01	1.1	302.05	0	0.00	302.50	1.1	11,216	0.01%
2023/11/28	1	300.50	0	0.00	300.50	1	11,199	0.01%
2023/11/27	2.1	314.77	2	303.00	298.00	0.1	11,295	0.00%
2023/11/24	2	322.25	1	322.50	322.50	1	11,225	0.01%
2023/11/22	3	325.50	1	324.00	327.00	2	11,240	0.02%
2023/11/21	3	331.00	3	332.33	327.00	0	11,394	0.00%
2023/11/20	0	0.00	1	329.50	329.50	-1	11,601	-0.01%
2023/11/17	1	317.50	3	320.33	318.00	-2	11,533	-0.02%
2023/11/16	5	312.30	3	312.00	316.00	2	11,591	0.02%
2023/11/15	8	320.63	8	324.88	313.50	0	11,587	0.00%
2023/11/14	1	322.51	3	326.50	325.00	-2	11,556	-0.02%
2023/11/13	0	0.00	1	317.99	318.50	-1	11,586	-0.01%
2023/11/10	3	315.17	2	315.50	314.50	1	11,647	0.01%
2023/11/08	0	0.00	5	320.00	313.00	-5	11,836	-0.04%
2023/11/07	8	312.87	1	311.01	311.00	7	11,949	0.06%
2023/11/06	1	302.50	2	307.28	315.00	-1	12,182	-0.01%
2023/11/03	0	298.50	0	301.00	297.00	0	12,505	0.00%
2023/11/02	0	0.00	2	300.00	299.50	-2	12,747	-0.02%
2023/10/31	7	298.48	6	291.92	283.50	1	13,293	0.01%
2023/10/27	9	301.94	8	297.25	296.50	1	13,680	0.01%
2023/10/26	7	306.86	6	305.42	301.50	1	13,925	0.01%
2023/10/25	2	315.50	1	313.00	313.00	1	14,064	0.01%
2023/10/24	3	302.33	4	308.63	318.00	-1	14,224	-0.01%
2023/10/23	2	305.50	1	304.50	297.00	1	14,195	0.01%
2023/10/20	3	294.17	10	302.80	308.50	-7	14,432	-0.05%
2023/10/19	9	296.89	7	297.29	299.00	2	14,621	0.01%
2023/10/18	11	301.41	5	295.30	294.00	6	14,918	0.04%
2023/10/17	8	324.88	3	327.83	319.50	5	15,011	0.03%
2023/10/16	1	329.99	1	325.51	325.50	0	15,049	0.00%
2023/10/13	2	342.50	0	0.00	337.00	2	15,194	0.01%
2023/10/12	1	340.01	1	341.51	342.00	0	15,286	0.00%
2023/10/11	0	340.90	0	0.00	336.50	0	15,413	0.00%
2023/10/06	0	347.50	0	347.50	348.50	0	15,690	0.00%
2023/10/05	3	344.83	3	349.83	344.00	0	15,923	0.00%
2023/10/04	2	331.76	2	335.00	345.00	0	15,976	0.00%
2023/10/03	4	342.00	2	345.75	340.00	2	15,965	0.01%
2023/10/02	2	345.25	3	347.67	342.50	-1	16,091	-0.01%
2023/09/28	3	334.33	9	331.17	341.00	-6	16,017	-0.04%
2023/09/27	2	315.25	2	312.00	321.00	0	15,898	0.00%
2023/09/26	0	0.00	1.1	315.55	313.50	-1.1	15,995	-0.01%
2023/09/25	3.1	297.87	2	298.00	297.00	1	16,091	0.01%
2023/09/22	2	277.00	3	289.68	297.50	-1	16,369	-0.01%
2023/09/21	3	276.33	3	278.33	280.00	0	16,169	0.00%
2023/09/20	3	282.17	3.1	284.96	281.00	-0.1	16,119	0.00%
2023/09/19	1.1	278.99	1	289.00	278.00	0.1	16,033	0.00%
2023/09/18	2.1	298.94	1	297.00	293.50	1.1	15,942	0.01%
2023/09/15	0	0.00	0	319.13	320.00	0	15,953	0.00%
2023/09/14	0	0.00	0	318.50	318.00	0	16,122	0.00%
2023/09/13	14	303.07	3	300.00	304.00	11	16,333	0.07%
2023/09/12	3	307.34	4	306.88	306.00	-1	16,622	-0.01%
2023/09/11	4	312.99	0	0.00	311.50	4	16,910	0.02%
2023/09/08	3	340.50	2	336.51	337.00	1	16,934	0.01%
2023/09/07	5	339.50	4	342.25	342.00	1	17,183	0.01%
2023/09/06	0	0.00	0	341.42	343.50	0	17,207	0.00%
2023/09/05	0	330.50	0	0.00	330.50	0	17,309	0.00%
2023/09/01	0	328.50	0	0.00	329.00	0	17,523	0.00%
2023/08/31	1	327.00	1	334.99	334.50	0	17,651	0.00%
2023/08/30	2	344.74	2	336.52	335.50	0	17,734	0.00%
2023/08/29	2	340.74	1	334.51	335.00	1	17,933	0.01%
2023/08/28	3	348.66	3	340.50	338.50	0	18,015	0.00%
2023/08/25	4	360.25	4	356.63	354.00	0	18,063	0.00%
2023/08/24	3	380.00	22	389.18	387.00	-19	17,950	-0.11%
2023/08/23	3	362.33	2	363.25	356.00	1	17,909	0.01%
2023/08/22	1	360.50	1	350.51	350.50	0	18,218	0.00%
2023/08/21	2	353.00	2	353.01	353.50	0	18,518	0.00%
2023/08/18	1	353.50	5	352.90	352.00	-4	18,472	-0.02%
2023/08/17	3	354.00	5.1	355.05	363.00	-2.1	18,342	-0.01%
2023/08/16	7	343.36	4	345.13	350.00	3	18,270	0.02%
2023/08/15	4	338.75	5	340.80	343.50	-1	18,323	-0.01%
2023/08/14	5	319.80	5	319.20	319.00	0	18,425	0.00%
2023/08/11	4	316.50	6	318.33	321.00	-2	18,409	-0.01%
2023/08/10	8.1	321.02	2	331.50	314.50	6.1	18,368	0.03%
2023/08/09	12	355.83	12	353.58	349.00	0	18,241	0.00%
2023/08/08	6	353.67	8	353.19	358.00	-2	17,976	-0.01%
2023/08/07	8	350.88	6	353.75	349.50	2	17,883	0.01%
2023/08/04	9	333.67	3	333.66	338.00	6	17,657	0.03%
2023/08/02	13	330.04	14	328.11	315.50	-1	17,537	-0.01%
2023/08/01	21	324.81	9	324.94	328.00	12	17,424	0.07%
2023/07/31	9	349.55	11	350.30	322.00	-2	17,773	-0.01%
2023/07/28	9	346.50	9	346.06	352.00	0	17,986	0.00%
2023/07/27	4	352.88	2	356.50	340.00	2	17,903	0.01%
2023/07/26	0	0.00	0.2	340.53	343.50	-0.2	17,910	0.00%
2023/07/25	8	348.81	7	353.72	340.50	1	17,963	0.01%
2023/07/24	8	346.62	8	344.81	344.00	0	17,926	0.00%
2023/07/21	3	318.50	6	323.19	339.00	-3	17,679	-0.02%
2023/07/20	5	306.70	5.2	307.04	308.50	-0.2	17,321	0.00%
2023/07/19	0.2	288.89	0.3	292.50	291.50	0	17,096	0.00%
2023/07/18	0	0.00	2	289.00	293.00	-2	17,121	-0.01%
2023/07/17	2	287.50	1	286.00	285.00	1	17,009	0.01%
2023/07/14	4	293.87	2.2	291.27	293.50	1.8	16,859	0.01%
2023/07/13	5	303.99	18	293.64	288.00	-13	16,774	-0.08%
2023/07/12	8	293.19	8	290.69	287.50	0	16,420	0.00%
2023/07/11	4	280.50	4	282.75	283.50	0	16,252	0.00%
2023/07/10	4	276.25	4	271.75	273.00	0	16,127	0.00%
2023/07/07	5	271.40	6	274.83	270.00	-1	16,187	-0.01%
2023/07/06	11	279.32	2	272.00	273.50	9	16,032	0.06%
2023/07/05	4	282.75	3	283.00	280.50	1	15,958	0.01%
2023/07/04	7	290.64	4	292.75	292.00	3	15,805	0.02%
2023/07/03	9	289.61	9	289.33	293.00	0	15,627	0.00%
2023/06/30	8	261.44	14	258.79	271.00	-6	15,257	-0.04%
2023/06/29	3	244.67	3	245.50	246.50	0	14,969	0.00%
2023/06/28	6	243.33	7	242.22	241.50	-1	15,263	-0.01%
2023/06/27	9	244.05	7	239.86	235.00	2	15,506	0.01%
2023/06/26	2	245.25	1	244.03	250.00	1	15,806	0.01%
2023/06/21	3	252.00	0	0.00	249.50	3	15,760	0.02%
2023/06/20	2	254.25	2	251.00	252.00	0	16,021	0.00%
2023/06/19	8	255.63	8	255.56	254.50	0	16,419	0.00%
2023/06/16	0	236.50	0	0.00	247.00	0	16,302	0.00%
2023/06/15	10	233.95	12	235.96	237.00	-2	16,089	-0.01%
2023/06/14	1	221.01	2	222.75	224.00	-1	15,750	-0.01%
2023/06/13	3	217.83	3	218.67	219.50	0	15,654	0.00%
2023/06/12	0	0.00	0	207.00	205.50	0	15,370	0.00%
2023/06/09	4	210.25	4	211.37	209.50	0	15,293	0.00%
2023/06/08	1	203.00	1	206.00	200.50	0	15,073	0.00%
2023/06/07	0	207.00	3	209.50	208.00	-3	14,973	-0.02%
2023/06/06	0	0.00	3	203.17	203.50	-3	14,812	-0.02%
2023/06/05	1	199.50	1	198.50	200.00	0	14,614	0.00%
2023/06/02	8	204.38	1	205.00	202.00	7	14,364	0.05%
2023/06/01	6	198.00	0	0.00	207.00	6	14,049	0.04%
2023/05/31	2	200.00	5	197.70	197.50	-3	13,851	-0.02%
2023/05/30	0	0.00	0	202.00	201.50	0	13,707	0.00%
2023/05/29	6	210.42	2	207.00	206.00	4	13,717	0.03%
2023/05/26	3	203.50	12	202.04	208.00	-9	13,795	-0.07%
2023/05/25	3	198.00	3	195.00	197.50	0	13,401	0.00%
2023/05/24	0	0.00	5	184.10	187.00	-5	12,993	-0.04%
2023/05/23	1	183.50	0	0.00	182.50	1	12,930	0.01%
2023/05/19	4	183.38	2	181.00	184.00	2	12,758	0.02%
2023/05/18	9.2	184.69	7	184.21	186.00	2.2	12,576	0.02%
2023/05/17	0	0.00	1	178.00	178.00	-1	12,319	-0.01%
2023/05/16	3	177.83	2	176.00	175.50	1	12,170	0.01%
2023/05/15	6	170.75	4	170.13	171.00	2	11,977	0.02%
2023/05/12	1	172.50	1	173.00	177.50	0	11,896	0.00%
2023/05/11	12	177.42	11	176.18	174.50	1	11,760	0.01%
2023/05/09	0	179.50	0	0.00	183.00	0	11,432	0.00%
2023/05/08	6	182.33	7	181.86	181.50	-1	11,312	-0.01%
2023/05/05	9	178.61	8	179.44	181.00	1	11,073	0.01%
2023/05/04	16	173.75	17	174.44	175.50	-1	10,617	-0.01%
2023/05/03	2	164.75	0	0.00	163.00	2	10,134	0.02%
2023/05/02	3	160.50	4	160.88	166.00	-1	10,026	-0.01%
2023/04/27	4	151.50	4	153.25	153.50	0	9,459	0.00%
2023/04/25	0	0.00	1	141.00	141.50	-1	9,007	-0.01%
2023/04/24	1	144.50	1	146.00	144.00	0	8,916	0.00%
2023/04/21	0	0.00	1	142.50	143.00	-1	8,814	-0.01%
2023/04/20	0	0.00	0.1	145.50	147.50	-0.1	8,651	0.00%
2023/04/19	0	0.00	1	152.00	151.00	-1	8,530	-0.01%
2023/04/18	1	149.50	0	0.00	152.50	1	8,516	0.01%
2023/04/17	2	157.25	2	157.50	156.00	0	8,347	0.00%
2023/04/14	1	154.50	0	0.00	153.00	1	8,208	0.01%
2023/04/13	1	149.00	1	148.00	149.50	0	8,043	0.00%
2023/04/12	0	0.00	2	156.50	154.50	-2	7,957	-0.03%
2023/04/11	1	150.00	0	0.00	149.50	1	7,732	0.01%
2023/04/10	2	146.00	4	146.99	148.50	-2	7,604	-0.03%
2023/04/07	1	145.50	0	0.00	144.50	1	7,470	0.01%
2023/04/06	1	143.00	1	141.50	142.00	0	7,388	0.00%
2023/03/31	0	140.50	0	0.00	141.00	0	7,282	0.00%
2023/03/30	1	143.50	1	143.50	142.00	0	7,269	0.00%
2023/03/29	6	141.75	5	141.10	142.50	1	7,205	0.01%
2023/03/28	2	144.50	3	141.00	142.00	-1	6,912	-0.01%
2023/03/27	7	147.43	6	147.83	148.50	1	6,662	0.02%
2023/03/24	1	138.00	0	142.50	142.50	1	6,298	0.02%
2023/03/23	2	139.75	1	139.50	138.50	1	6,175	0.02%
2023/03/22	8	136.19	3	136.83	136.50	5	5,757	0.09%
2023/03/21	2	125.00	3	125.99	126.50	-1	5,149	-0.02%
2023/03/17	0	0.00	6	115.50	115.50	-6	4,812	-0.12%
2023/03/15	5	114.50	7	114.14	114.50	-2	5,047	-0.04%
2023/03/14	1	110.00	0	0.00	109.50	1	5,272	0.02%
2023/03/09	0	0.00	1	120.00	117.50	-1	5,772	-0.02%
2023/03/08	0	0.00	0	117.50	119.00	0	5,795	0.00%
2023/03/07	1	118.50	0	0.00	118.00	1	5,778	0.02%
2023/03/03	1	121.00	0	0.00	118.50	1	5,809	0.02%
2023/03/02	0	0.00	1	119.00	119.00	-1	5,902	-0.02%
2023/03/01	2	117.00	2	118.75	119.00	0	6,022	0.00%
2023/02/24	0	121.00	1	120.50	120.50	-1	6,042	-0.02%
2023/02/22	2	112.75	2	113.75	115.00	0	5,678	0.00%
2023/02/17	0	0.00	1	114.50	114.50	-1	5,774	-0.02%
2023/02/16	0	0.00	1	117.00	117.50	-1	5,924	-0.02%
2023/02/14	1	117.00	0	0.00	115.50	1	5,955	0.02%
2023/02/13	1	116.00	1	117.00	117.50	0	5,961	0.00%
2023/02/10	1	114.50	1	117.50	115.50	0	5,934	0.00%
2023/02/09	2	116.00	0	0.00	116.00	2	5,894	0.03%
2023/02/08	1	111.00	2	114.25	115.00	-1	5,839	-0.02%
2023/02/03	1	111.50	1	112.50	112.00	0	5,698	0.00%
2023/02/02	1	109.50	2	109.76	112.00	-1	5,683	-0.02%
2023/02/01	2	105.25	1	106.00	107.50	1	5,661	0.02%
2023/01/31	1	106.50	0	0.00	106.00	1	5,633	0.02%
2023/01/17	0	0.00	1	108.00	108.50	-1	5,685	-0.02%
2023/01/13	1	107.50	0	0.00	107.00	1	5,815	0.02%
2023/01/12	0	110.00	1	109.00	109.50	-1	5,908	-0.02%
2023/01/10	1	108.51	1	109.50	109.50	0	6,087	0.00%
2023/01/09	0	0.00	0	108.50	110.50	0	6,199	0.00%
2023/01/04	1	113.00	1	112.00	112.00	0	6,428	0.00%
2022/12/28	0	0.00	1	109.00	108.50	-1	7,231	-0.01%
2022/12/15	0	0.00	1	117.50	116.50	-1	7,274	-0.01%
2022/12/14	1	115.00	1	115.50	116.00	0	7,307	0.00%
2022/12/13	1	115.00	1	114.00	114.00	0	7,378	0.00%
2022/12/12	1	116.00	1	114.50	114.50	0	7,364	0.00%
2022/12/09	1	113.00	1	115.00	115.50	0	7,331	0.00%
2022/12/08	1	112.00	2	112.50	113.50	-1	7,301	-0.01%
2022/12/07	6	118.00	3	112.33	112.50	3	7,291	0.04%
2022/12/06	2	127.25	3.1	124.85	124.00	-1	7,067	-0.01%
2022/12/05	1	119.50	2	123.75	127.00	-1	6,830	-0.01%
2022/12/02	0	0.00	7	115.79	115.50	-7	6,412	-0.11%
2022/12/01	0	0.00	2	114.50	114.50	-2	6,418	-0.03%
2022/11/30	1	112.50	0	0.00	113.00	1	6,380	0.02%
2022/11/29	0	0.00	1	111.00	112.00	-1	6,350	-0.02%
2022/11/25	0	0.00	1	110.50	109.00	-1	6,329	-0.02%
2022/11/24	0.1	110.50	1	110.00	111.00	-1	6,331	-0.02%
2022/11/23	4	109.50	0	0.00	110.00	4	6,288	0.06%
2022/11/22	3	107.50	0	0.00	106.00	3	6,203	0.05%
2022/11/16	2	102.50	1	103.50	102.00	1	6,146	0.02%
2022/11/15	1	102.50	0	0.00	102.00	1	6,109	0.02%
2022/11/14	0	0.00	0	104.50	104.50	0	6,180	0.00%
2022/11/11	1	111.50	2	111.00	110.00	-1	6,032	-0.02%
2022/11/10	1	106.00	1	106.50	106.00	0	5,932	0.00%
2022/11/09	1	109.50	1	107.50	108.00	0	6,009	0.00%
2022/11/08	2	109.00	1	106.00	106.00	1	6,054	0.02%
2022/11/07	1	105.50	1	106.50	107.50	0	6,090	0.00%
2022/11/03	0	0.00	0	104.50	106.50	0	6,505	0.00%
2022/11/02	0	0.00	1	104.50	104.00	-1	6,677	-0.01%
2022/11/01	1	101.50	1	102.50	102.50	0	6,835	0.00%
2022/10/31	1	102.50	0	0.00	102.00	1	7,005	0.01%
2022/10/28	1	102.00	1	101.00	101.00	0	7,098	0.00%
2022/10/27	3	99.37	2	98.60	99.90	1	7,025	0.01%
2022/10/24	4	97.23	4	98.15	96.30	0	7,034	0.00%
2022/10/20	2	99.80	0	0.00	98.80	2	7,298	0.03%
2022/10/11	1	107.00	0	0.00	104.00	1	7,667	0.01%
2022/10/07	1	113.00	0	0.00	110.50	1	7,651	0.01%
2022/10/06	0	116.00	0	0.00	116.00	0	7,630	0.00%
2022/10/05	1	120.00	4	120.63	119.50	-3	7,570	-0.04%
2022/09/28	0	111.50	0	0.00	109.00	0	7,978	0.00%
2022/09/26	0	0.00	1	113.00	111.00	-1	8,022	-0.01%
2022/09/23	0	0.00	2	116.25	115.50	-2	8,156	-0.02%
2022/09/20	2	116.75	0	0.00	117.00	2	8,159	0.02%
2022/09/16	0	0.00	1	114.50	113.50	-1	8,157	-0.01%
2022/09/15	1	113.50	0	0.00	113.50	1	8,205	0.01%
2022/09/14	0	0.00	0	113.00	113.50	0	8,289	0.00%
2022/09/13	2	113.75	0	113.50	113.00	2	8,435	0.02%
2022/09/12	0	110.00	0	0.00	112.00	0	8,485	0.00%
2022/09/07	1	105.50	2	103.75	105.50	-1	8,494	-0.01%
2022/09/06	0	0.00	1	101.00	102.00	-1	8,492	-0.01%
2022/09/02	1	106.00	1	106.00	105.50	0	8,634	0.00%
2022/08/31	0	0.00	1	108.50	108.50	-1	8,743	-0.01%
2022/08/30	2	108.50	1	110.00	107.50	1	8,780	0.01%
2022/08/29	0	108.50	0	0.00	108.00	0	8,954	0.00%
2022/08/23	0	0.00	0	117.50	117.50	0	9,067	0.00%
2022/08/19	2	116.50	1	117.50	117.00	1	9,415	0.01%
2022/08/18	0	119.00	0	0.00	119.50	0	9,735	0.00%
2022/08/12	0	0.00	0	114.50	117.50	0	10,695	0.00%
2022/08/11	1	113.00	1	114.00	114.50	0	10,707	0.00%
2022/08/10	1.2	118.33	1	114.00	112.50	0.2	10,693	0.00%
2022/08/09	0	117.00	2	120.00	119.00	-2	10,339	-0.02%
2022/08/08	3	117.50	3	113.50	118.00	0	10,169	0.00%
2022/08/04	1	111.00	2	112.00	113.00	-1	9,857	-0.01%
2022/07/29	10	118.50	11	117.59	118.00	-1	9,828	-0.01%
2022/07/28	0	0.00	1	114.00	117.00	-1	9,825	-0.01%
2022/07/27	5	114.50	5	113.00	116.00	0	9,627	0.00%
2022/07/26	13	113.04	13	113.50	114.00	0	9,545	0.00%
2022/07/25	6	109.00	7	111.00	112.50	-1	9,366	-0.01%
2022/07/21	0	105.50	0	0.00	105.50	0	9,142	0.00%
2022/07/19	0	0.00	2	104.00	105.00	-2	9,191	-0.02%
2022/07/18	1	103.50	1	104.02	104.00	0	9,222	0.00%
2022/07/15	0	100.00	0	0.00	101.00	0	9,329	0.00%
2022/07/14	0	0.00	1	99.70	101.00	-1	9,371	-0.01%
2022/07/11	2	97.60	0	0.00	98.40	2	9,361	0.02%
2022/07/08	0	0.00	1	93.70	96.10	-1	9,174	-0.01%
2022/07/07	1	83.70	1	80.31	87.40	0	9,072	0.00%
2022/07/06	1	82.60	2	83.45	82.60	-1	8,964	-0.01%
2022/07/05	1	86.21	1	84.60	87.20	0	9,052	0.00%
2022/07/04	0	0.00	1	85.10	85.30	-1	9,143	-0.01%
2022/07/01	0	89.00	0	0.00	86.90	0	9,169	0.00%
2022/06/30	0	94.50	0	0.00	93.10	0	9,079	0.00%
2022/06/29	0	0.00	1	97.50	97.10	-1	9,182	-0.01%
2022/06/28	0	99.00	0	0.00	98.60	0	9,461	0.00%
2022/06/27	1	100.00	0	100.00	99.90	1	10,427	0.01%
2022/06/24	0	95.00	0	0.00	95.40	0	10,640	0.00%
2022/06/22	0	0.00	0	97.20	92.60	0	11,371	0.00%
2022/06/21	2	97.00	2	98.10	98.10	0	11,436	0.00%
2022/06/20	0	99.60	0	0.00	98.00	0	11,817	0.00%
2022/06/17	0	0.00	1	103.50	103.00	-1	12,397	-0.01%
2022/06/14	0	0.00	1	104.63	108.00	-1	13,563	-0.01%
2022/06/13	2	104.50	0	0.00	106.00	2	13,810	0.01%
2022/06/10	1	104.50	0	0.00	105.00	1	14,157	0.01%
2022/06/09	1	105.00	0	0.00	105.00	1	14,408	0.01%
2022/06/08	0	0.00	2	107.75	107.50	-2	14,810	-0.01%
2022/06/07	1	107.00	0	0.00	108.00	1	15,523	0.01%
2022/06/01	0	113.25	0	0.00	112.50	0	16,225	0.00%
2022/05/31	3	113.83	3	114.00	113.00	0	16,439	0.00%
2022/05/30	0	0.00	0	114.50	114.50	0	16,554	0.00%
2022/05/27	3	115.50	2	117.00	113.50	1	16,680	0.01%
2022/05/26	5	118.00	5	117.60	117.00	0	16,551	0.00%
2022/05/25	2	117.50	3	118.00	118.00	-1	16,330	-0.01%
2022/05/24	6	114.33	6	109.92	109.00	0	16,110	0.00%
2022/05/23	0	0.00	0	111.00	112.00	0	16,307	0.00%
2022/05/20	0	0.00	10	110.00	109.50	-10	16,605	-0.06%
2022/05/18	11	108.91	1	109.00	109.00	10	17,036	0.06%
2022/05/17	0	105.50	0	0.00	105.00	0	17,376	0.00%
2022/05/16	0	0.00	3	106.00	104.50	-3	17,465	-0.02%
2022/05/12	0	0.00	0	102.50	102.00	0	17,747	0.00%
2022/05/11	0	105.36	0	0.00	103.50	0	18,072	0.00%
2022/05/10	1	101.50	3	103.17	105.50	-2	18,149	-0.01%
2022/05/05	0	0.00	0	108.53	108.00	0	18,938	0.00%
2022/05/04	0	105.94	0	0.00	105.00	0	19,012	0.00%
2022/04/27	1	103.50	21	100.19	104.00	-20	21,072	-0.09%
2022/04/25	1	104.00	0	0.00	105.00	1	21,669	0.00%
2022/04/22	0	110.25	0	0.00	107.00	0	21,647	0.00%
2022/04/21	0	0.00	4	112.00	113.50	-4	21,616	-0.02%
2022/04/20	1	107.01	1	108.00	107.50	0	21,379	0.00%
2022/04/19	1	109.00	0	108.50	106.00	1	21,257	0.00%
2022/04/18	2	103.50	0	0.00	103.50	2	20,999	0.01%
2022/04/15	3	106.33	0	0.00	104.50	3	20,972	0.01%
2022/04/14	0	0.00	0	106.50	108.00	0	20,931	0.00%
2022/04/13	0	106.00	0	0.00	105.50	0	20,946	0.00%
2022/04/11	3	106.00	1	105.00	106.50	2	20,947	0.01%
2022/04/08	0	0.00	0	113.80	112.00	0	20,789	0.00%
2022/04/07	1	113.48	3	112.68	111.00	-2	20,651	-0.01%
2022/04/06	1	112.00	0	0.00	113.00	1	20,526	0.00%
2022/04/01	10	115.00	0	0.00	114.50	10	20,440	0.05%
2022/03/31	1	117.99	1	119.50	116.50	0	20,269	0.00%
2022/03/30	16	125.05	11	122.00	117.00	5	19,995	0.03%
2022/03/29	2	118.50	1	117.00	116.50	1	19,004	0.01%
2022/03/28	2	117.50	3	117.00	119.00	-1	18,706	-0.01%
2022/03/25	3	116.33	5	113.50	117.00	-2	18,350	-0.01%
2022/03/23	6	117.50	4	117.50	115.00	2	17,788	0.01%
2022/03/22	7	115.93	4	117.38	118.00	3	17,269	0.02%
2022/03/21	1	107.50	1	109.47	112.50	0	16,587	0.00%
2022/03/18	2	109.98	2	110.00	110.00	0	15,987	0.00%
2022/03/17	3	107.33	4	106.38	106.50	-1	15,551	-0.01%
2022/03/16	4	107.00	7	105.86	106.00	-3	15,400	-0.02%
2022/03/15	8	109.50	7	110.00	106.00	1	15,788	0.01%
2022/03/14	8	119.25	3	117.50	117.00	5	15,461	0.03%
2022/03/11	5	121.60	8	122.06	122.50	-3	15,218	-0.02%
2022/03/10	16	120.63	8	117.38	119.50	8	14,819	0.05%
2022/03/09	11	111.82	12	113.00	116.00	-1	14,134	-0.01%
2022/03/08	1	105.50	1	111.00	105.50	0	13,742	0.00%
2022/03/07	1	105.00	0	0.00	105.50	1	13,508	0.01%
2022/03/04	1	115.00	2	114.01	113.00	-1	13,440	-0.01%
2022/03/03	3	111.50	4	112.00	112.00	-1	13,288	-0.01%
2022/03/02	1	107.01	0	0.00	108.50	1	13,178	0.01%
2022/03/01	1	111.99	1	110.50	111.00	0	13,077	0.00%
2022/02/25	1	111.00	4	112.75	110.00	-3	13,177	-0.02%
2022/02/24	7	113.64	3	112.00	113.00	4	13,279	0.03%
2022/02/23	1	116.50	3	114.67	114.50	-2	13,465	-0.01%
2022/02/22	4	110.38	8	110.00	110.00	-4	13,330	-0.03%
2022/02/21	1	113.00	0	0.00	110.00	1	13,121	0.01%
2022/02/18	0	0.00	3	113.17	114.00	-3	12,934	-0.02%
2022/02/17	3	106.67	6	109.58	112.50	-3	12,625	-0.02%
2022/02/16	1	103.50	1	104.00	103.00	0	12,365	0.00%
2022/02/15	3	104.67	2	103.25	103.00	1	12,811	0.01%
2022/02/14	3	105.50	0	0.00	105.50	3	13,044	0.02%
2022/02/11	2	106.50	7	106.21	106.00	-5	13,289	-0.04%
2022/02/10	8	104.50	4	104.00	104.00	4	13,683	0.03%
2022/02/09	7	104.29	8	105.00	106.00	-1	13,551	-0.01%
2022/02/08	2	98.00	2	99.75	101.50	0	13,291	0.00%
2022/02/07	2	93.25	1	94.00	95.40	1	12,990	0.01%
2022/01/26	10	92.30	11	92.75	92.80	-1	12,748	-0.01%
2022/01/25	4	93.80	4	93.23	92.30	0	12,853	0.00%
2022/01/24	3	99.46	2	95.10	95.00	1	12,721	0.01%
2022/01/21	19	99.33	21	99.87	99.20	-2	12,384	-0.02%
2022/01/20	20	97.09	26.2	96.93	98.00	-6.2	11,863	-0.05%
2022/01/19	6.2	93.56	6	94.68	95.70	0.2	11,540	0.00%
2022/01/18	5	90.92	5	91.90	91.20	0	11,474	0.00%
2022/01/14	0	82.30	0	0.00	83.90	0	13,041	0.00%
2022/01/12	0	0.00	11	86.14	87.00	-11	13,220	-0.08%
2022/01/07	0	86.60	0	0.00	86.30	0	13,285	0.00%
2022/01/06	0	0.00	1	88.50	89.50	-1	13,263	-0.01%
2022/01/05	2	89.85	3	90.03	90.20	-1	13,306	-0.01%
2022/01/04	17	89.66	1	89.40	88.80	16	13,290	0.12%
2022/01/03	0	0.00	2	89.59	89.00	-2	13,260	-0.02%
2021/12/29	1	88.20	0	0.00	88.70	1	13,371	0.01%
2021/12/22	1	86.20	2	86.95	87.10	-1	14,289	-0.01%
2021/12/21	0	0.00	0	85.68	86.00	0	14,801	0.00%
2021/12/16	0	88.83	0	0.00	89.20	0	16,278	0.00%
2021/12/15	0	0.00	2	86.86	86.70	-2	16,645	-0.01%
2021/12/14	0	87.20	0	0.00	87.00	0	16,959	0.00%
2021/12/13	0	87.90	0	0.00	89.10	0	17,018	0.00%
2021/12/09	13	93.18	19	93.18	88.70	-6	16,870	-0.04%
2021/12/08	2	88.70	7	89.23	89.30	-5	16,151	-0.03%
2021/12/07	1	89.00	1	88.20	87.60	0	16,191	0.00%
2021/12/06	8	88.21	0	89.20	89.20	8	16,177	0.05%
2021/12/03	2	87.70	6	88.25	87.70	-4	16,217	-0.02%
2021/12/02	1	87.10	0	0.00	86.00	1	16,447	0.01%
2021/12/01	5	89.00	8	88.58	88.50	-3	16,551	-0.02%
2021/11/30	0	0.00	1	88.40	88.40	-1	16,673	-0.01%
2021/11/29	1	86.00	4	83.02	86.50	-3	16,724	-0.02%
2021/11/26	0	85.10	2	84.95	85.40	-2	16,819	-0.01%
2021/11/25	2	85.61	1	86.20	85.80	1	16,717	0.01%
2021/11/24	8	88.41	3	87.50	87.30	5	16,584	0.03%
2021/11/23	13	88.97	18	88.58	89.50	-5	16,358	-0.03%
2021/11/22	10	88.33	3	89.73	88.40	7	15,994	0.04%
2021/11/19	5	88.06	7	88.34	87.60	-2	15,509	-0.01%
2021/11/18	0	0.00	0.2	84.40	83.50	-0.2	15,085	0.00%
2021/11/17	0	0.00	1	82.30	82.50	-1	14,939	-0.01%
2021/11/16	0.1	81.90	0	0.00	82.00	0.1	14,907	0.00%
2021/11/15	3	81.40	2	82.20	81.20	1	14,880	0.01%
2021/11/12	6.1	83.06	22	82.14	81.50	-15.9	14,743	-0.11%
2021/11/11	2	87.20	5	90.66	89.40	-3	14,245	-0.02%
2021/11/10	3	87.37	5	87.90	88.40	-2	14,017	-0.01%
2021/11/09	24	87.31	5	86.42	87.50	19	13,647	0.14%
2021/11/08	1	80.30	4	80.50	80.40	-3	12,955	-0.02%
2021/11/05	3	79.77	2	80.40	80.90	1	13,030	0.01%
2021/11/04	2	80.90	4	80.35	80.10	-2	13,254	-0.02%
2021/11/03	3	80.80	13	81.04	81.30	-10	13,560	-0.07%
2021/11/02	14	81.78	8	81.26	80.20	6	13,624	0.04%
2021/11/01	4	82.18	3	82.40	82.20	1	13,410	0.01%
2021/10/29	4	81.68	1	81.80	82.90	3	13,341	0.02%
2021/10/28	2	82.25	2	81.52	81.00	0	13,297	0.00%
2021/10/27	8	81.47	8	80.69	82.10	0	13,022	0.00%
2021/10/26	7	81.33	8	81.05	82.10	-1	12,753	-0.01%
2021/10/25	22	84.60	19	84.18	84.30	3	12,388	0.02%
2021/10/22	38	83.53	30	84.70	85.00	8	11,636	0.07%
2021/10/21	7	77.37	4	77.13	77.30	3	10,514	0.03%
2021/10/13	1	72.90	11	72.62	71.80	-10	10,700	-0.09%
2021/10/12	2	73.40	5	74.40	73.00	-3	10,765	-0.03%
2021/10/08	6	75.87	0	0.00	75.90	6	10,816	0.06%
2021/10/07	10	76.20	11	75.50	76.50	-1	10,886	-0.01%
2021/10/06	5	75.00	0	0.00	73.80	5	11,078	0.05%
2021/10/04	5	74.04	5	75.00	73.60	0	11,267	0.00%
2021/10/01	14	75.04	6	75.20	73.60	8	11,609	0.07%
2021/09/30	2	78.50	3	78.17	79.20	-1	11,868	-0.01%
2021/09/29	16	79.36	12	79.48	79.00	4	11,895	0.03%
2021/09/28	19	82.02	18	80.64	79.80	1	11,976	0.01%
2021/09/27	11	84.51	16	84.34	84.30	-5	11,730	-0.04%
2021/09/24	15	83.81	15	83.93	83.70	0	11,591	0.00%
2021/09/23	4	81.08	26	81.93	83.30	-22	11,156	-0.20%
2021/09/22	30	79.68	26	79.69	79.80	4	10,860	0.04%
2021/09/17	0	0.00	3	76.87	78.80	-3	10,794	-0.03%
2021/09/16	0	0.00	2	76.50	76.30	-2	10,785	-0.02%
2021/09/15	0	0.00	1	74.60	73.90	-1	11,133	-0.01%
2021/09/14	1	74.70	3	75.23	74.70	-2	11,581	-0.02%
2021/09/13	0	0.00	1	74.30	74.30	-1	12,616	-0.01%
2021/09/10	2	75.40	2	75.50	75.30	0	13,771	0.00%
2021/09/09	6	74.88	1	74.60	75.10	5	14,436	0.03%
2021/09/08	2	73.50	0	0.00	73.50	2	14,454	0.01%
2021/09/07	2	77.85	1	76.20	76.60	1	14,388	0.01%
2021/09/06	12	76.76	17	76.39	76.40	-5	14,153	-0.04%
2021/09/03	9	76.23	9	75.63	75.30	0	14,045	0.00%
2021/09/02	26	74.78	29.1	74.21	74.90	-3.1	14,085	-0.02%
2021/09/01	0	0.00	7	73.17	73.10	-7	14,587	-0.05%
2021/08/31	1	69.10	0	0.00	69.50	1	15,460	0.01%
2021/08/25	0	0.00	2	70.60	70.50	-2	16,004	-0.01%
2021/08/24	1	69.80	1	70.70	69.80	0	16,100	0.00%
2021/08/23	1	72.40	1	72.20	72.40	0	16,291	0.00%
2021/08/19	1	71.40	0	0.00	69.80	1	16,604	0.01%
2021/08/18	0	0.00	1	69.80	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	4	67.75	1	68.80	69.50	3	16,721	0.02%
2021/08/13	1	71.00	10	70.60	71.00	-9	16,674	-0.05%
2021/08/12	10	72.70	0	0.00	72.50	10	16,647	0.06%
2021/08/11	1	73.20	0	0.00	72.30	1	16,658	0.01%
2021/08/10	3	72.43	1	72.10	73.00	2	16,637	0.01%
2021/08/09	13	80.38	12	77.93	76.80	1	16,444	0.01%
2021/08/06	0	0.00	1	78.10	79.40	-1	16,208	-0.01%
2021/08/05	2	76.25	1	76.00	76.80	1	16,215	0.01%
2021/08/04	1	78.00	5	78.54	77.80	-4	16,376	-0.02%
2021/08/03	0	0.00	2	77.05	77.70	-2	16,493	-0.01%
2021/07/30	1	73.90	0	0.00	75.20	1	16,684	0.01%
2021/07/28	1	71.90	3	74.47	74.80	-2	17,040	-0.01%
2021/07/27	0	0.00	1	76.30	75.10	-1	17,077	-0.01%
2021/07/26	1	75.20	0	0.00	75.60	1	17,193	0.01%
2021/07/23	2	74.85	0	0.00	74.80	2	17,292	0.01%
2021/07/21	13	75.88	11	74.80	74.60	2	17,580	0.01%
2021/07/20	4	74.83	3	74.10	75.30	1	17,663	0.01%
2021/07/19	2	77.80	0	0.00	77.70	2	17,492	0.01%
2021/07/16	1	79.60	2	80.05	79.30	-1	17,445	-0.01%
2021/07/15	1	78.80	0	0.00	79.10	1	17,289	0.01%
2021/07/14	2	80.10	1	80.80	80.50	1	17,237	0.01%
2021/07/13	1	81.60	4	81.38	79.80	-3	17,153	-0.02%
2021/07/12	12	79.39	10	78.80	79.00	2	16,887	0.01%
2021/07/09	5	80.46	7	80.60	80.40	-2	16,634	-0.01%
2021/07/08	15	83.22	13	82.94	82.70	2	16,545	0.01%
2021/07/07	4	78.70	13	79.89	82.10	-9	16,131	-0.06%
2021/07/06	5	77.54	0	0.00	77.60	5	15,659	0.03%
2021/07/05	4	80.60	2	80.60	79.00	2	15,786	0.01%
2021/07/02	5	78.16	8	78.14	78.70	-3	15,915	-0.02%
2021/07/01	0	0.00	1	80.90	79.50	-1	15,787	-0.01%
2021/06/30	3	79.60	1	80.70	80.70	2	15,668	0.01%
2021/06/29	3	80.37	8	80.70	81.00	-5	15,594	-0.03%
2021/06/28	10	81.35	9	80.61	81.10	1	15,419	0.01%
2021/06/25	2	81.65	1	82.90	80.70	1	15,092	0.01%
2021/06/24	12	83.39	13	83.01	82.30	-1	14,843	-0.01%
2021/06/23	16	82.81	9	81.53	82.00	7	14,480	0.05%
2021/06/22	37	84.11	38	84.27	82.00	-1	14,077	-0.01%
2021/06/21	34	78.56	28	80.63	82.00	6	13,136	0.05%
2021/06/18	12	73.66	24	73.99	77.20	-12	12,122	-0.10%
2021/06/17	1	68.90	1	70.70	70.70	0	11,358	0.00%
2021/06/16	3	70.13	0	0.00	69.90	3	11,289	0.03%
2021/06/15	0	0.00	1	70.40	70.90	-1	11,253	-0.01%
2021/06/11	3	70.47	1	71.60	70.30	2	11,191	0.02%
2021/06/10	5	70.76	9	71.81	71.60	-4	11,122	-0.04%
2021/06/09	17	72.25	8	73.60	71.10	9	10,849	0.08%
2021/06/08	23	75.63	26	75.64	75.20	-3	10,195	-0.03%
2021/06/07	4	72.70	6	72.53	72.00	-2	9,144	-0.02%
2021/06/04	3	71.23	0	0.00	70.30	3	8,890	0.03%
2021/06/03	2	72.05	3	72.17	72.70	-1	8,864	-0.01%
2021/06/02	6	71.53	7	72.30	71.60	-1	8,812	-0.01%
2021/06/01	1	71.90	1	72.20	72.40	0	8,693	0.00%
2021/05/31	3	73.40	4	73.30	73.40	-1	8,592	-0.01%
2021/05/28	10	71.60	15	71.77	71.60	-5	8,360	-0.06%
2021/05/27	5	71.30	8	70.63	70.30	-3	8,232	-0.04%
2021/05/26	0	0.00	0.1	68.60	68.60	-0.1	8,139	0.00%
2021/05/25	0	0.00	5	67.82	68.00	-5	8,104	-0.06%
2021/05/24	3	65.30	2	65.50	66.70	1	7,970	0.01%
2021/05/21	0	0.00	1	64.20	64.90	-1	7,908	-0.01%
2021/05/18	2	60.70	2	61.80	61.70	0	7,774	0.00%
2021/05/17	2	56.90	2	55.70	57.00	0	7,724	0.00%
2021/05/13	2	56.55	2	58.40	58.30	0	7,523	0.00%
2021/05/12	5.1	57.56	0	0.00	57.60	5.1	7,390	0.07%
2021/05/11	3	65.70	3	62.60	63.80	0	7,200	0.00%
2021/05/10	1	69.30	0	0.00	69.20	1	7,016	0.01%
2021/05/07	0	0.00	8	71.15	69.90	-8	6,945	-0.12%
2021/05/06	6	69.70	1	70.80	69.30	5	6,817	0.07%
2021/05/05	6	68.97	3	70.13	69.20	3	6,649	0.05%
2021/05/04	1	65.40	0	0.00	67.60	1	6,458	0.02%
2021/05/03	1	70.80	7	71.57	68.10	-6	6,366	-0.09%
2021/04/29	5	70.40	0	0.00	71.20	5	6,258	0.08%
2021/04/28	1	71.50	0	0.00	71.70	1	6,246	0.02%
2021/04/27	0	0.00	7	71.04	70.50	-7	6,318	-0.11%
2021/04/26	2	69.80	2	69.25	69.60	0	6,166	0.00%
2021/04/22	3	68.30	4	66.98	66.60	-1	6,534	-0.02%
2021/04/21	1	69.10	0	0.00	69.10	1	7,234	0.01%
2021/04/20	1	69.90	1	70.20	69.90	0	7,608	0.00%
2021/04/16	2	68.20	0	0.00	68.40	2	7,881	0.03%
2021/04/14	2	67.70	2	68.30	67.80	0	8,175	0.00%
2021/04/12	1	68.80	5	69.00	68.70	-4	8,233	-0.05%
2021/04/09	13	70.55	5	71.10	69.50	8	8,411	0.10%
2021/04/08	13	72.11	6	70.92	72.40	7	8,130	0.09%
2021/04/07	0	0.00	4	68.98	68.90	-4	7,746	-0.05%
2021/04/06	1	67.30	4	67.35	67.70	-3	7,634	-0.04%
2021/04/01	0	0.00	1	67.40	67.40	-1	7,628	-0.01%
2021/03/31	1	66.80	1	67.60	68.20	0	7,490	0.00%
2021/03/30	2	66.60	0	0.00	66.70	2	7,394	0.03%
2021/03/29	3	67.07	13	67.15	66.50	-10	7,363	-0.14%
2021/03/26	3	67.60	0	0.00	67.20	3	7,317	0.04%
2021/03/25	5	67.20	5	67.20	67.20	0	7,256	0.00%
2021/03/24	2	66.70	0	0.00	66.20	2	7,234	0.03%
2021/03/23	1	67.30	11	66.77	67.80	-10	7,203	-0.14%
2021/03/22	4	65.18	2	65.70	65.50	2	7,134	0.03%
2021/03/18	1	65.10	5	64.70	65.20	-4	7,232	-0.06%
2021/03/17	10	64.30	0	0.00	64.40	10	7,289	0.14%
2021/03/16	6	63.67	10	63.90	63.80	-4	7,470	-0.05%
2021/03/15	11	63.42	0	0.00	63.60	11	7,609	0.14%
2021/03/11	1	61.90	0	0.00	63.00	1	7,805	0.01%
2021/03/10	0.1	61.50	0	0.00	61.30	0.1	7,857	0.00%
2021/03/05	0	0.00	1	64.10	63.70	-1	8,172	-0.01%
2021/03/03	10	65.00	0	0.00	65.50	10	8,315	0.12%
2021/03/02	0	0.00	0.2	66.30	65.60	-0.2	8,419	0.00%
2021/02/26	6	68.42	10	67.25	66.40	-4	8,549	-0.05%
2021/02/22	0	0.00	3	68.50	68.70	-3	9,584	-0.03%
2021/02/19	6.1	68.45	10	68.20	68.30	-4	9,872	-0.04%
2021/02/18	0.1	67.90	0	0.00	67.60	0.1	10,254	0.00%
2021/02/05	0	0.00	1	64.50	64.40	-1	11,866	-0.01%
2021/02/03	10	65.40	0	0.00	65.40	10	13,374	0.07%
2021/02/01	0	65.10	0	0.00	65.20	0	14,253	0.00%
2021/01/29	3	65.80	0	0.00	65.90	3	14,457	0.02%
2021/01/28	6	66.18	0	0.00	66.10	6	14,525	0.04%
2021/01/27	13	68.58	13	68.60	68.80	0	14,495	0.00%
2021/01/25	0	0.00	7	69.50	69.60	-7	14,546	-0.05%
2021/01/22	1	69.48	2	69.70	70.20	-1	14,602	-0.01%
2021/01/21	1	68.80	0	0.00	69.30	1	14,671	0.01%
2021/01/20	1	72.38	1	71.10	68.20	0	14,673	0.00%
2021/01/19	16	74.69	18	74.06	72.90	-2	14,604	-0.01%
2021/01/18	9	74.57	16	74.08	73.50	-7	14,768	-0.05%
2021/01/15	6	73.87	8	74.53	74.70	-2	14,622	-0.01%
2021/01/14	8	75.56	17.1	75.11	75.50	-9.1	14,387	-0.06%
2021/01/13	20	70.58	25	70.81	71.00	-5	13,677	-0.04%
2021/01/12	35	68.17	43	68.91	68.10	-8	13,374	-0.06%
2021/01/11	3	66.90	2	67.00	67.00	1	13,214	0.01%
2021/01/08	9	67.34	0	0.00	67.90	9	13,389	0.07%
2021/01/06	0	0.00	3	64.27	64.30	-3	14,153	-0.02%
2021/01/05	1	65.80	0	0.00	65.70	1	14,123	0.01%
2021/01/04	3	65.30	2	66.80	67.50	1	14,245	0.01%
2020/12/30	15	66.87	5	66.92	66.50	10	14,273	0.07%
2020/12/28	8	67.26	0	0.00	66.80	8	14,671	0.05%
2020/12/25	2	67.50	5	68.30	67.60	-3	14,938	-0.02%
2020/12/24	5	68.70	7	68.23	68.60	-2	15,244	-0.01%
2020/12/23	6	67.45	2	66.80	67.60	4	15,581	0.03%
2020/12/21	0	0.00	6	66.47	66.70	-6	16,746	-0.04%
2020/12/18	4	67.70	0	0.00	67.40	4	17,535	0.02%
2020/12/15	5	68.18	0	0.00	67.10	5	18,176	0.03%
2020/12/11	11	69.15	0	0.00	69.00	11	18,674	0.06%
2020/12/10	9	69.08	3	68.67	69.00	6	18,797	0.03%
2020/12/09	18	71.42	0	0.00	71.40	18	18,740	0.10%
2020/12/08	20	72.40	6	72.27	72.70	14	18,731	0.07%
2020/12/07	3	70.33	2	70.40	70.70	1	18,804	0.01%
2020/12/04	3.1	71.11	1	71.30	71.00	2.1	18,833	0.01%
2020/12/03	3	71.80	1	71.40	71.90	2	19,037	0.01%
2020/12/02	1	73.60	0	0.00	72.20	1	19,184	0.01%
2020/12/01	4	72.25	0	0.00	72.50	4	19,539	0.02%
2020/11/30	2	74.55	0	0.00	73.90	2	19,890	0.01%
2020/11/27	0	0.00	5	74.00	75.00	-5	20,117	-0.02%
2020/11/26	2	74.80	0	0.00	74.80	2	20,501	0.01%
2020/11/25	2	76.90	0	0.00	74.90	2	21,382	0.01%
2020/11/24	0	0.00	2	76.35	76.50	-2	21,732	-0.01%
2020/11/23	0.1	76.50	2	77.20	77.20	-1.9	22,195	-0.01%
2020/11/20	1	76.70	5.1	77.21	76.50	-4.1	22,460	-0.02%
2020/11/19	4	76.35	3	77.27	77.00	1	22,771	0.00%
2020/11/18	6	76.08	5	75.60	75.60	1	23,466	0.00%
2020/11/17	7	74.86	2	74.50	73.90	5	24,136	0.02%
2020/11/16	4	76.62	11	76.82	77.30	-7	25,310	-0.03%
2020/11/13	14	76.51	15	75.82	74.90	-1	25,493	0.00%
2020/11/12	11	74.69	18	74.07	77.00	-7	24,786	-0.03%
2020/11/11	12	71.39	13	70.82	70.00	-1	24,383	0.00%
2020/11/10	17	73.65	12	73.13	71.80	5	25,039	0.02%
2020/11/09	0	0.00	9	72.07	71.70	-9	25,864	-0.03%
2020/11/06	2	68.20	2	68.90	68.00	0	26,161	0.00%
2020/11/05	5	69.00	0	0.00	69.00	5	26,226	0.02%
2020/11/04	0	0.00	5	68.30	68.40	-5	26,856	-0.02%
2020/11/03	0	0.00	2	67.30	67.30	-2	26,893	-0.01%
2020/11/02	0	0.00	1	66.20	66.10	-1	26,996	0.00%
2020/10/29	1	66.40	0	0.00	68.00	1	27,175	0.00%
2020/10/28	3	68.20	3	68.20	68.10	0	27,176	0.00%
2020/10/27	2	70.90	1	70.10	70.10	1	27,215	0.00%
2020/10/26	1	71.40	3	71.20	70.70	-2	27,195	-0.01%
2020/10/23	1	69.60	2	69.80	69.60	-1	27,086	0.00%
2020/10/22	2	67.75	0	0.00	68.00	2	27,254	0.01%
2020/10/19	2	69.75	3	70.33	70.40	-1	28,158	0.00%
2020/10/16	8	68.43	6	68.85	68.10	2	28,794	0.01%
2020/10/15	15	71.87	8	71.94	70.00	7	29,137	0.02%
2020/10/14	7	71.93	11	73.00	74.50	-4	28,840	-0.01%
2020/10/12	1	68.60	0	0.00	69.80	1	29,228	0.00%
2020/10/07	0	0.00	2	69.00	69.20	-2	30,206	-0.01%
2020/10/05	2	66.50	10	67.50	68.00	-8	31,163	-0.03%
2020/09/30	5	65.00	3	66.07	67.10	2	31,334	0.01%
2020/09/29	2	66.30	1	66.40	66.40	1	31,472	0.00%
2020/09/28	0	0.00	1	64.70	65.00	-1	31,283	0.00%
2020/09/25	15	67.09	16	65.00	65.20	-1	31,030	0.00%
2020/09/24	13	66.80	2	68.30	65.30	11	30,665	0.04%
2020/09/23	10	71.07	16	71.51	71.00	-6	30,315	-0.02%
2020/09/22	2	69.75	13	69.26	68.70	-11	29,766	-0.04%
2020/09/21	46	69.38	35	69.12	68.40	11	29,502	0.04%
2020/09/18	8	68.94	22	68.68	67.30	-14	29,308	-0.05%
2020/09/17	31	68.52	31	67.96	67.60	0	29,221	0.00%
2020/09/16	1	66.20	4	66.20	66.40	-3	28,932	-0.01%
2020/09/15	6	65.67	6	64.98	65.30	0	28,897	0.00%
2020/09/14	5	64.40	26	64.95	64.60	-21	28,820	-0.07%
2020/09/11	10	62.30	0	0.00	62.50	10	28,735	0.03%
2020/09/10	4	65.13	3	64.27	64.10	1	28,654	0.00%
2020/09/09	1	64.20	0.1	64.20	64.20	0.9	28,507	0.00%
2020/09/08	16	64.79	2	64.50	65.00	14	28,407	0.05%
2020/09/07	4	67.68	20	66.49	66.20	-16	28,177	-0.06%
2020/09/04	25	67.95	20.1	67.79	68.10	5	28,119	0.02%
2020/09/03	29	68.99	15	67.91	67.10	14	27,748	0.05%
2020/09/02	3	66.63	0	0.00	67.80	3	27,642	0.01%
2020/09/01	9	67.86	17	67.74	67.20	-8	27,412	-0.03%
2020/08/31	41	68.21	37	68.68	70.20	4	27,002	0.01%
2020/08/28	16	65.69	14	64.49	64.60	2	26,195	0.01%
2020/08/27	6	69.07	6	68.83	67.40	0	25,895	0.00%
2020/08/26	38	67.90	45	67.91	67.70	-7	25,662	-0.03%
2020/08/25	13	67.47	20	67.02	68.50	-7	25,463	-0.03%
2020/08/24	49	65.31	51	65.54	64.70	-2	24,705	-0.01%
2020/08/21	23	62.37	23	62.15	63.80	0	24,012	0.00%
2020/08/20	46	61.28	46	59.16	58.50	0	23,083	0.00%
2020/08/19	55	58.77	52.1	60.67	62.90	3	21,579	0.01%
2020/08/18	5	57.14	8	56.65	57.20	-3	20,906	-0.01%
2020/08/17	6	57.15	11	56.89	56.50	-5	20,757	-0.02%
2020/08/14	25	55.28	57	56.02	56.60	-32	20,204	-0.16%
2020/08/13	70	54.40	45.1	55.25	55.60	24.9	19,182	0.13%
2020/08/12	4	48.29	18	49.80	50.60	-14	18,005	-0.08%
2020/08/11	7	46.58	1	46.45	46.05	6	17,380	0.03%
2020/08/10	19	49.84	13	49.91	47.20	6	17,219	0.03%
2020/08/07	3	46.47	3	46.98	47.05	0	16,564	0.00%
2020/08/06	3	46.53	3	46.80	46.55	0	16,500	0.00%
2020/08/05	3	46.65	1	47.20	47.30	2	16,438	0.01%
2020/08/04	0.1	45.50	16	45.33	45.30	-15.9	16,386	-0.10%
2020/08/03	11	46.25	0	0.00	45.85	11	16,611	0.07%
2020/07/30	1	46.20	0	0.00	46.25	1	16,571	0.01%
2020/07/29	7	46.33	2	47.33	46.20	5	16,763	0.03%
2020/07/28	4	46.88	1	46.25	46.00	3	16,880	0.02%
2020/07/27	5	48.52	2	49.05	47.95	3	16,831	0.02%
2020/07/24	5	49.34	0	0.00	48.55	5	16,843	0.03%
2020/07/23	17	52.65	23	50.86	50.90	-6	16,970	-0.04%
2020/07/22	23	51.13	35.1	51.34	52.30	-12.1	16,677	-0.07%
2020/07/21	14	48.48	15	48.68	48.30	-1	16,103	-0.01%
2020/07/20	2	46.13	6	46.47	46.90	-4	15,716	-0.03%
2020/07/17	7	46.24	20	46.54	46.45	-13	15,672	-0.08%
2020/07/16	20	46.62	25.1	46.35	47.45	-5.1	15,488	-0.03%
2020/07/15	31	46.47	36	46.85	45.20	-5	15,185	-0.03%
2020/07/14	3	44.87	2	45.20	45.00	1	14,389	0.01%
2020/07/13	12	44.52	10.2	43.80	45.40	1.9	14,459	0.01%
2020/07/10	8	44.48	32	43.99	42.00	-24	14,131	-0.17%
2020/07/09	3	42.65	7	42.98	43.15	-4	13,294	-0.03%
2020/07/08	2	41.45	8	42.35	42.60	-6	12,977	-0.05%
2020/07/07	7	40.61	29	41.10	40.60	-22	12,567	-0.18%
2020/07/06	10	41.35	4	41.39	41.35	6	12,500	0.05%
2020/07/03	10	40.93	17	40.98	40.85	-7	12,477	-0.06%
2020/07/02	33	42.91	3	42.72	41.85	30	12,472	0.24%
2020/07/01	2	42.90	12	42.68	42.45	-10	12,266	-0.08%
2020/06/30	0	0.00	3	41.58	41.75	-3	12,036	-0.02%
2020/06/29	6	40.74	2	40.35	40.75	4	11,980	0.03%
2020/06/24	8	41.08	0	0.00	40.95	8	11,969	0.07%
2020/06/23	4	41.70	4	42.01	41.25	0	11,948	0.00%
2020/06/22	22	41.79	13	41.67	41.25	9	11,901	0.08%
2020/06/19	2	41.65	0	0.00	41.35	2	11,909	0.02%
2020/06/17	2	41.10	1	41.30	40.95	1	12,031	0.01%
2020/06/16	0	0.00	4.2	40.41	40.70	-4.2	12,087	-0.03%
2020/06/15	2.1	39.95	2	39.50	39.40	0.1	12,332	0.00%
2020/06/12	5	38.90	2	38.55	39.30	3	12,463	0.02%
2020/06/11	2	40.75	0	0.00	39.75	2	12,588	0.02%
2020/06/10	1	40.75	3	41.53	41.70	-2	12,541	-0.02%
2020/06/09	9.1	41.73	10.5	41.68	41.00	-1.4	12,650	-0.01%
2020/06/08	4	41.45	1	41.10	40.85	3	12,472	0.02%
2020/06/05	4	40.86	0	0.00	40.90	4	12,897	0.03%
2020/06/04	7	41.24	8	40.92	40.85	-1	13,067	-0.01%
2020/06/03	1.1	41.66	41	42.03	42.10	-40	13,037	-0.31%
2020/06/02	4	41.66	47.1	41.62	41.70	-43.1	12,930	-0.33%
2020/06/01	6	39.50	6	40.34	40.55	0	12,683	0.00%
2020/05/29	1	38.65	4	39.11	39.95	-3	12,475	-0.02%
2020/05/28	12	39.03	5	38.90	38.60	7	12,399	0.06%
2020/05/26	1	37.45	3	38.08	37.90	-2	12,229	-0.02%
2020/05/22	13	38.28	0	0.00	37.35	13	12,402	0.10%
2020/05/21	0.2	39.60	22	39.48	39.50	-21.8	12,280	-0.18%
2020/05/20	2	37.30	1	37.40	37.80	1	12,207	0.01%
2020/05/18	2	36.85	4	36.85	36.95	-2	12,157	-0.02%
2020/05/15	3	38.68	2	38.60	38.40	1	12,003	0.01%
2020/05/14	20	39.70	3	40.40	39.15	17	11,890	0.14%
2020/05/13	14.4	40.38	12	40.53	40.55	2.4	11,850	0.02%
2020/05/11	1	41.00	6	41.06	40.85	-5	12,049	-0.04%
2020/05/08	28	40.89	5	41.11	40.70	23	11,921	0.19%
2020/05/07	1	41.95	1	42.10	41.95	0	11,597	0.00%
2020/05/06	22	41.69	10	41.50	41.50	12	11,546	0.10%
2020/05/05	2	42.65	0	0.00	42.00	2	11,485	0.02%
2020/05/04	11	41.42	15.3	41.75	41.80	-4.3	11,259	-0.04%
2020/04/30	4	40.33	8	40.70	40.80	-4	11,025	-0.04%
2020/04/29	1	40.70	2	40.55	40.30	-1	10,904	-0.01%
2020/04/28	26	40.15	36.1	40.07	39.75	-10.1	10,784	-0.09%
2020/04/27	6	38.34	3	38.67	38.65	3	10,366	0.03%
2020/04/24	22	37.33	30	37.54	37.30	-8	10,092	-0.08%
2020/04/23	18	37.05	72	36.63	36.60	-54	9,900	-0.55%
2020/04/21	8	37.13	11	36.57	35.70	-3	9,526	-0.03%
2020/04/20	17	36.02	18.3	36.69	37.50	-1.3	9,273	-0.01%
2020/04/17	17	35.99	20	35.61	35.25	-3	9,003	-0.03%
2020/04/16	22	34.71	31.1	35.63	35.10	-9.1	8,806	-0.10%
2020/04/15	0	0.00	3	33.50	33.75	-3	8,357	-0.04%
2020/04/14	2.1	32.27	2	32.55	32.60	0.1	8,259	0.00%
2020/04/09	6	32.32	1	32.10	31.75	5	8,484	0.06%
2020/04/08	30	32.39	14	32.18	32.50	16	8,949	0.18%
2020/04/07	1	32.70	5	32.80	32.80	-4	8,900	-0.04%
2020/04/06	2	31.05	0	0.00	31.30	2	8,739	0.02%
2020/03/31	3	30.50	0	0.00	30.15	3	8,806	0.03%
2020/03/30	0	0.00	4	29.18	29.95	-4	8,808	-0.05%
2020/03/27	9	29.82	1	29.85	29.00	8	8,801	0.09%
2020/03/26	4	29.70	2	29.20	30.10	2	8,744	0.02%
2020/03/25	7	30.14	3	30.25	29.55	4	8,716	0.05%
2020/03/24	1	29.05	12	29.74	29.10	-11	8,576	-0.13%
2020/03/23	1	28.65	0	0.00	28.55	1	8,410	0.01%
2020/03/19	12	25.84	37	27.35	25.85	-25	8,513	-0.29%
2020/03/16	10	28.75	0	0.00	28.75	10	7,850	0.13%
2020/03/13	17	29.00	4	29.10	30.20	13	7,705	0.17%
2020/03/12	3	32.33	0	0.00	32.20	3	7,463	0.04%
2020/03/11	2	35.10	5	35.21	34.50	-3	7,255	-0.04%
2020/03/10	2	32.73	43	32.55	35.15	-41	6,764	-0.61%
2020/03/06	3	34.28	0	0.00	34.45	3	6,403	0.05%
2020/03/05	0	0.00	9	33.96	34.10	-9	6,383	-0.14%
2020/03/04	3	32.80	0.1	33.20	32.95	2.9	6,317	0.05%
2020/03/03	35	33.22	0	0.00	33.00	35	6,295	0.56%
2020/03/02	2	32.50	0	0.00	32.55	2	6,250	0.03%
2020/02/27	9	33.06	1	34.60	33.00	8	6,202	0.13%
2020/02/26	8	35.13	9	35.14	34.80	-1	6,050	-0.02%
2020/02/24	1	32.85	0	0.00	33.00	1	5,674	0.02%
2020/02/21	3	33.70	0	0.00	33.80	3	5,650	0.05%
2020/02/19	1	34.80	0	0.00	34.75	1	5,557	0.02%
2020/02/18	3	34.70	0	0.00	34.80	3	5,584	0.05%
2020/02/17	11	34.50	1	34.30	34.55	10	5,624	0.18%
2020/02/14	1	34.90	0	0.00	34.95	1	5,613	0.02%
2020/02/13	0	0.00	5	35.60	35.00	-5	5,576	-0.09%
2020/02/12	0	0.00	50	33.80	33.80	-50	5,354	-0.93%
2020/02/07	1	33.10	0	0.00	33.05	1	5,485	0.02%
2020/02/06	0.3	34.55	0	0.00	34.00	0.3	5,502	0.00%
2020/02/04	0	0.00	10	33.22	34.00	-10	5,462	-0.18%
2020/02/03	0	0.00	5	31.32	32.45	-5	5,470	-0.09%
2020/01/31	5	34.00	40	34.15	34.15	-35	5,387	-0.65%
2020/01/30	10.3	36.00	0	0.00	36.00	10.3	5,441	0.19%
2020/01/16	3	40.05	0	0.00	40.00	3	5,792	0.05%
2020/01/14	5	40.10	2	40.05	40.10	3	6,268	0.05%
2020/01/13	2	39.55	0	0.00	39.70	2	6,312	0.03%
2020/01/09	18	39.48	0	0.00	39.40	18	6,519	0.28%
2020/01/08	7	39.79	3	39.70	39.20	4	6,725	0.06%
2020/01/07	3	39.95	0	0.00	39.65	3	6,833	0.04%
2020/01/06	5	40.40	0	0.00	39.90	5	7,035	0.07%
2020/01/03	4	42.16	1	41.40	41.25	3	7,078	0.04%
2020/01/02	2	43.18	5	43.10	42.75	-3	7,238	-0.04%
2019/12/31	7	41.61	7	41.95	41.65	0	7,322	0.00%
2019/12/30	7	41.20	0	0.00	41.00	7	7,451	0.09%
2019/12/27	0.1	41.45	1	41.90	41.35	-0.9	7,669	-0.01%
2019/12/26	4	42.21	46	42.38	42.00	-42	7,832	-0.54%
2019/12/23	0	0.00	0.1	41.25	41.25	-0.1	7,908	0.00%
2019/12/20	0	0.00	7	40.96	41.15	-7	7,907	-0.09%
2019/12/18	0.1	40.20	0	0.00	40.20	0.1	7,939	0.00%
2019/12/17	16	41.26	8	41.47	40.50	8	8,126	0.10%
2019/12/16	4	41.10	0	0.00	41.00	4	8,033	0.05%
2019/12/11	7	40.12	0	0.00	40.00	7	8,393	0.08%
2019/12/10	0	0.00	2	40.35	40.10	-2	8,477	-0.02%
2019/12/05	8	39.46	0	0.00	39.40	8	8,762	0.09%
2019/12/04	0	0.00	2	39.05	39.10	-2	9,005	-0.02%
2019/12/02	3	38.70	15	39.21	39.00	-12	9,258	-0.13%
2019/11/28	0	0.00	1	39.85	39.65	-1	9,492	-0.01%
2019/11/27	0	0.00	1	40.10	39.90	-1	9,802	-0.01%
2019/11/26	36	40.21	0	0.00	39.95	36	9,948	0.36%
2019/11/18	0	0.00	50	40.50	40.50	-50	12,219	-0.41%
2019/11/15	0	0.00	2	40.70	40.95	-2	12,525	-0.02%
2019/11/14	3	39.90	5	40.00	40.10	-2	12,677	-0.02%
2019/11/12	0	0.00	1	40.65	41.05	-1	13,248	-0.01%
2019/11/07	2	41.00	1	40.95	41.05	1	14,941	0.01%
2019/11/05	1	42.45	1	42.50	42.75	0	15,919	0.00%
2019/11/04	3	42.22	4	42.25	41.75	-1	16,127	-0.01%
2019/11/01	3	41.47	2	41.40	41.55	1	16,260	0.01%
2019/10/31	5	41.82	0	0.00	41.70	5	16,596	0.03%
2019/10/29	6	42.78	12	42.48	41.95	-6	17,608	-0.03%
2019/10/28	1	43.40	6	43.35	43.10	-5	18,339	-0.03%
2019/10/25	19	43.98	0	0.00	43.35	19	18,774	0.10%
2019/10/24	15.2	43.79	11	43.44	44.10	4.2	18,821	0.02%
2019/10/23	202	43.92	48	43.01	43.00	154	19,290	0.80%	大買/鉅額交易
2019/10/22	4	43.78	14.3	43.61	43.70	-10.3	20,332	-0.05%
2019/10/21	47	43.30	4	42.85	43.15	43	20,961	0.21%
2019/10/18	0	0.00	6	43.53	43.30	-6	21,070	-0.03%
2019/10/17	0	0.00	1	43.00	43.05	-1	21,110	0.00%
2019/10/16	1	43.00	0	0.00	42.75	1	21,209	0.00%
2019/10/15	12	43.38	25	43.24	42.65	-13	21,148	-0.06%
2019/10/14	7	42.83	0	0.00	42.90	7	21,185	0.03%
2019/10/09	2	43.00	15	42.67	42.65	-13	21,276	-0.06%
2019/10/08	2	42.30	3	43.00	42.40	-1	21,402	0.00%
2019/10/07	24	43.62	10	43.69	42.45	14	21,383	0.07%
2019/10/04	1	42.20	0	0.00	41.85	1	20,979	0.00%
2019/10/03	4	41.15	10	41.51	41.90	-6	21,015	-0.03%
2019/10/02	0	0.00	5	39.98	41.10	-5	21,005	-0.02%
2019/10/01	0	0.00	2	38.90	39.00	-2	21,123	-0.01%
2019/09/27	14	38.25	1	37.80	38.00	13	21,298	0.06%
2019/09/26	8	39.56	1	39.60	39.40	7	21,422	0.03%
2019/09/24	2	41.20	1	41.15	41.10	1	22,596	0.00%
2019/09/23	0	0.00	1	41.45	41.45	-1	22,695	0.00%
2019/09/20	1	41.55	3	41.60	41.45	-2	22,956	-0.01%
2019/09/19	10	40.70	2	40.85	40.80	8	23,402	0.03%
2019/09/18	22	40.79	12	41.12	40.85	10	23,695	0.04%
2019/09/17	44	41.42	1	40.80	40.70	43	23,761	0.18%
2019/09/16	0	0.00	3	42.95	42.55	-3	23,913	-0.01%
2019/09/12	1	42.95	11	42.85	42.85	-10	24,520	-0.04%
2019/09/11	10	42.80	4	42.55	42.45	6	25,611	0.02%
2019/09/10	4	42.05	0	0.00	42.00	4	25,918	0.02%
2019/09/09	3	42.65	8	43.38	42.65	-5	25,965	-0.02%
2019/09/06	11.3	42.86	31	43.07	43.25	-19.7	25,997	-0.08%
2019/09/05	3	42.60	4	42.50	42.30	-1	25,903	0.00%
2019/09/03	9	41.74	3	41.30	41.30	6	26,333	0.02%
2019/09/02	4	41.90	1	41.55	42.45	3	26,674	0.01%
2019/08/30	14	42.93	5	43.41	42.20	9	26,552	0.03%
2019/08/29	1	43.55	1	43.50	43.05	0	26,357	0.00%
2019/08/28	11	43.25	2	43.55	42.90	9	26,289	0.03%
2019/08/27	13	44.78	5	44.75	43.70	8	26,151	0.03%
2019/08/26	6	43.98	27	44.00	44.00	-21	26,124	-0.08%
2019/08/23	10	45.45	3	45.35	44.90	7	26,066	0.03%
2019/08/22	4	46.35	15	46.25	44.85	-11	25,859	-0.04%
2019/08/21	8	43.39	5	43.95	44.55	3	25,391	0.01%
2019/08/20	20	43.20	3	43.68	42.80	17	25,310	0.07%
2019/08/19	5	44.28	0	0.00	43.55	5	25,354	0.02%
2019/08/16	5	43.10	10	43.78	43.45	-5	25,543	-0.02%
2019/08/15	5	43.00	0	0.00	42.90	5	25,530	0.02%
2019/08/14	2	44.90	20	44.24	43.75	-18	25,824	-0.07%
2019/08/13	10	43.55	13	43.63	43.70	-3	25,797	-0.01%
2019/08/12	3	42.40	2	43.55	42.40	1	25,834	0.00%
2019/08/08	3	39.80	16	41.58	42.30	-13	25,657	-0.05%
2019/08/07	9	39.57	3	40.15	39.20	6	25,226	0.02%
2019/08/06	19	37.82	36	39.22	39.05	-17	25,345	-0.07%
2019/08/05	21	38.82	1	39.30	38.90	20	25,307	0.08%
2019/08/02	41	39.43	50	39.10	39.10	-9	25,515	-0.04%
2019/08/01	19	40.34	20	40.90	40.80	-1	25,667	0.00%
2019/07/31	13	39.93	16	40.69	40.60	-3	25,540	-0.01%
2019/07/30	46.2	43.42	8	42.64	40.95	38.2	25,754	0.15%
2019/07/29	1	46.55	5	46.56	45.45	-4	25,319	-0.02%
2019/07/26	23	45.25	13	45.71	45.30	10	25,442	0.04%
2019/07/25	1	45.95	11	46.43	45.70	-10	25,583	-0.04%
2019/07/24	0	0.00	34.2	45.01	46.90	-34.2	25,527	-0.13%
2019/07/23	1	43.30	16	43.28	43.20	-15	24,542	-0.06%
2019/07/22	48	40.88	53	40.99	41.40	-5	23,868	-0.02%
2019/07/19	10	40.25	14	40.87	40.25	-4	23,885	-0.02%
2019/07/18	5	40.08	16	40.52	39.85	-11	23,960	-0.05%
2019/07/17	10	40.68	1	40.95	40.80	9	24,172	0.04%
2019/07/16	9	41.12	0	0.00	41.05	9	24,273	0.04%
2019/07/15	0	0.00	2	41.70	41.90	-2	25,003	-0.01%
2019/07/12	13	41.62	71	41.74	41.00	-58	25,090	-0.23%
2019/07/11	10	40.80	32	41.41	41.45	-22	25,498	-0.09%
2019/07/10	8	40.59	0	0.00	40.80	8	25,661	0.03%
2019/07/09	21	39.83	22	39.89	39.90	-1	26,240	0.00%
2019/07/08	28	40.20	33	40.15	40.20	-5	26,796	-0.02%
2019/07/05	38	40.92	15	41.25	40.55	23	26,878	0.09%
2019/07/04	22	40.78	2	40.65	41.15	20	26,671	0.07%
2019/07/03	35	41.30	3	40.98	41.00	32	26,902	0.12%
2019/07/02	11	42.98	2	42.58	42.80	9	26,904	0.03%
2019/07/01	13	40.96	41.2	41.19	42.25	-28.2	26,499	-0.11%
2019/06/28	10	38.40	0	0.00	38.45	10	26,440	0.04%
2019/06/27	22	38.59	2	38.78	38.50	20	26,382	0.08%
2019/06/26	7	37.41	17	38.10	38.95	-10	26,184	-0.04%
2019/06/25	21	38.89	20	38.95	38.10	1	25,692	0.00%
2019/06/24	2	38.03	2	38.28	38.90	0	25,466	0.00%
2019/06/21	20	38.77	8	39.18	38.00	12	25,449	0.05%
2019/06/20	24	38.23	33	38.56	39.00	-9	25,223	-0.04%
2019/06/19	17	37.89	96	37.41	37.90	-79	25,180	-0.31%
2019/06/18	20	35.66	13	36.24	35.35	7	24,982	0.03%
2019/06/17	10	35.00	15	35.60	35.60	-5	24,647	-0.02%
2019/06/14	42	35.58	44	35.24	35.10	-2	24,735	-0.01%
2019/06/13	13	35.56	9	35.67	35.95	4	24,689	0.02%
2019/06/12	50	35.75	10	36.00	35.55	40	24,771	0.16%
2019/06/11	79	36.24	1	35.40	36.15	78	24,897	0.31%
2019/06/05	4	33.00	4	33.25	32.30	0	24,125	0.00%
2019/06/04	1	32.80	2	33.00	32.45	-1	24,182	0.00%
2019/05/31	2	33.60	0	0.00	33.60	2	24,420	0.01%
2019/05/30	0	0.00	20	32.80	32.55	-20	24,453	-0.08%
2019/05/29	20	31.60	22	32.28	32.30	-2	24,765	-0.01%
2019/05/28	12	33.05	0	0.00	32.60	12	25,141	0.05%
2019/05/27	24	31.72	22	32.45	32.50	2	25,170	0.01%
2019/05/24	11	33.05	10	34.00	32.20	1	25,386	0.00%
2019/05/23	10	32.70	0	0.00	32.95	10	25,066	0.04%
2019/05/22	5	34.73	3	34.83	34.25	2	24,779	0.01%
2019/05/21	2	35.55	61	34.80	35.60	-59	24,518	-0.24%
2019/05/20	2	35.05	1	35.25	34.35	1	24,024	0.00%
2019/05/17	1.2	36.03	0	0.00	36.00	1.2	23,691	0.01%
2019/05/16	60	40.20	3	39.90	39.70	57	23,149	0.25%
2019/05/15	0	0.00	19	42.52	41.95	-19	22,880	-0.08%
2019/05/14	14	40.42	68	39.95	42.50	-54	22,821	-0.24%
2019/05/13	1	41.00	2	41.18	40.10	-1	22,711	0.00%
2019/05/10	6	40.86	3	40.52	40.80	3	22,735	0.01%
2019/05/09	1	40.00	4	40.65	40.00	-3	22,433	-0.01%
2019/05/08	5	42.90	2	43.38	42.65	3	21,888	0.01%
2019/05/07	77	45.02	8	44.74	42.85	69	21,520	0.32%
2019/05/06	10	43.64	8	43.77	44.40	2	20,771	0.01%
2019/05/03	11	44.45	8	44.16	44.05	3	20,311	0.01%
2019/05/02	1	42.85	3	42.93	42.85	-2	19,694	-0.01%
2019/04/30	2	41.55	10	41.24	42.80	-8	19,425	-0.04%
2019/04/29	2	40.20	5	39.55	40.00	-3	18,879	-0.02%
2019/04/25	0	0.00	10	40.05	41.20	-10	18,384	-0.05%
2019/04/24	2	41.10	3	40.93	40.70	-1	18,213	-0.01%
2019/04/23	27	41.27	12	41.47	40.30	15	17,968	0.08%
2019/04/22	9	41.46	9	41.99	41.75	0	17,814	0.00%
2019/04/19	29	43.52	24	44.67	42.00	5	17,647	0.03%
2019/04/18	11	43.53	8	42.87	42.80	3	16,714	0.02%
2019/04/17	13	43.55	49	43.07	43.25	-36	16,338	-0.22%
2019/04/16	51	41.57	6	41.38	41.50	45	15,775	0.29%
2019/04/15	31	41.75	36.2	41.85	42.90	-5.2	15,316	-0.03%
2019/04/12	28	38.60	24	38.94	39.15	4	14,558	0.03%
2019/04/11	1	37.20	28	37.04	37.00	-27	13,796	-0.20%
2019/04/10	29	36.19	4	36.04	35.80	25	13,578	0.18%
2019/04/09	22	38.03	23	37.31	36.00	-1	13,459	-0.01%
2019/04/08	8	36.81	17	36.61	36.70	-9	13,052	-0.07%
2019/04/03	11	35.84	10	36.40	35.70	1	12,792	0.01%
2019/04/02	43	36.52	31	36.51	35.50	12	12,819	0.09%
2019/04/01	7	34.66	9	34.88	34.95	-2	12,422	-0.02%
2019/03/29	2	34.08	1	34.25	34.20	1	12,350	0.01%
2019/03/28	11	34.44	1	33.80	34.55	10	12,263	0.08%
2019/03/27	3	35.07	23	34.80	34.65	-20	12,117	-0.17%
2019/03/26	23	35.28	2	34.50	34.40	21	12,030	0.17%
2019/03/25	3	35.20	10.2	34.61	35.20	-7.2	11,929	-0.06%
2019/03/22	7	35.41	7	35.77	35.20	0	11,773	0.00%
2019/03/21	49	34.14	50	34.11	36.45	-1	11,187	-0.01%
2019/03/20	7	32.89	5	33.10	33.15	2	10,221	0.02%
2019/03/19	0	0.00	5	33.10	32.60	-5	10,131	-0.05%
2019/03/18	0	0.00	6	32.80	32.80	-6	9,959	-0.06%
2019/03/15	9	32.08	1	32.95	32.00	8	9,958	0.08%
2019/03/14	2	33.48	13	33.72	33.35	-11	9,769	-0.11%
2019/03/12	6	32.83	2	32.65	32.35	4	9,430	0.04%
2019/03/11	0	0.00	4	32.09	32.75	-4	9,247	-0.04%
2019/03/08	4	32.24	3	32.47	32.40	1	9,305	0.01%
2019/03/07	2	33.10	0	0.00	31.70	2	9,212	0.02%
2019/03/06	0	0.00	30	32.75	32.55	-30	9,038	-0.33%
2019/03/05	14	33.77	12	33.18	32.50	2	8,940	0.02%
2019/03/04	17	34.29	19	34.41	34.60	-2	8,668	-0.02%
2019/02/27	19	33.36	18	33.46	33.65	1	8,208	0.01%
2019/02/26	27	32.68	26	32.93	32.65	1	7,623	0.01%
2019/02/25	2	31.55	3.2	31.54	32.60	-1.2	7,160	-0.02%
2019/02/22	16	29.50	15	29.77	29.65	1	6,641	0.02%
2019/02/21	0	0.00	3	29.25	29.50	-3	6,597	-0.05%
2019/02/20	10	30.05	20	29.95	29.85	-10	6,526	-0.15%
2019/02/19	4	29.93	1	30.05	30.10	3	6,514	0.05%
2019/02/18	0	0.00	8	30.06	30.35	-8	6,402	-0.12%
2019/02/15	10	29.10	5	29.08	28.95	5	6,161	0.08%
2019/02/13	1	28.80	4	28.93	29.10	-3	5,835	-0.05%
2019/02/12	0	0.00	14	27.66	27.70	-14	5,516	-0.25%
2019/02/11	1	26.95	2.2	26.08	26.95	-1.2	5,120	-0.02%
2019/01/30	1	25.45	1	25.20	25.05	0	4,825	0.00%
2019/01/29	0	0.00	2	24.78	24.95	-2	4,714	-0.04%
2019/01/28	1	24.90	0	0.00	24.80	1	4,675	0.02%
2019/01/25	2	25.30	1	25.55	25.05	1	4,631	0.02%
2019/01/24	0	0.00	1	25.55	25.40	-1	4,551	-0.02%
2019/01/23	1	25.10	0	0.00	25.35	1	4,549	0.02%
2019/01/22	1	25.20	0	0.00	25.20	1	4,570	0.02%
2019/01/21	0	0.00	21	26.00	26.10	-21	4,428	-0.47%
2019/01/16	0	0.00	2	25.68	25.55	-2	4,362	-0.05%
2019/01/15	3	25.82	1	26.10	25.70	2	4,331	0.05%
2019/01/14	1	26.20	1	26.85	26.20	0	4,274	0.00%
2019/01/11	1	25.85	32	26.08	26.40	-31	4,041	-0.77%
2019/01/10	0	0.00	2	25.70	25.75	-2	3,931	-0.05%
2019/01/09	13	25.36	31	25.99	25.60	-18	3,900	-0.46%
2019/01/08	0	0.00	2	25.43	25.75	-2	3,825	-0.05%
2019/01/04	1	24.20	1	24.50	24.20	0	3,713	0.00%
2019/01/03	1	25.30	0	0.00	24.95	1	3,699	0.03%
2019/01/02	5	25.53	3	25.63	25.65	2	3,744	0.05%
2018/12/28	0	0.00	1	24.95	25.25	-1	3,649	-0.03%
2018/12/27	21	25.18	1	25.15	24.75	20	3,635	0.55%
2018/12/26	48	25.50	0	0.00	24.65	48	3,569	1.34%
2018/12/25	71	25.85	70	25.40	25.50	1	3,481	0.03%
2018/12/24	12	25.57	17	26.18	26.30	-5	3,306	-0.15%
2018/12/19	30	24.62	20	24.31	24.25	10	3,053	0.33%
2018/12/17	11	24.76	0	0.00	24.75	11	2,934	0.37%
2018/12/14	0	0.00	1	24.90	25.10	-1	2,794	-0.04%
2018/12/13	0	0.00	10	24.40	24.20	-10	2,719	-0.37%
2018/12/12	0	0.00	30	24.40	24.25	-30	2,699	-1.11%
2018/12/10	2	24.33	1	24.25	24.55	1	2,628	0.04%
2018/12/07	3	24.07	0	0.00	24.40	3	2,518	0.12%
2018/11/30	0	0.00	3	22.80	23.25	-3	2,190	-0.14%
2018/11/29	0	0.00	5	22.71	22.65	-5	2,087	-0.24%
2018/11/28	6	22.43	1	22.20	22.50	5	2,059	0.24%
2018/11/22	3	21.92	0	0.00	21.60	3	2,481	0.12%
2018/11/21	0	0.00	1	21.80	21.85	-1	2,486	-0.04%
2018/11/20	1	22.00	1	22.15	22.00	0	2,474	0.00%
2018/11/19	1	22.50	1	22.00	22.80	0	2,428	0.00%
2018/11/16	1	21.15	6	21.27	21.90	-5	2,370	-0.21%
2018/11/14	10	20.85	0	0.00	20.80	10	2,256	0.44%
2018/11/13	0	0.00	1	20.75	20.80	-1	2,259	-0.04%
2018/11/08	30	21.50	0	0.00	21.30	30	2,341	1.28%
2018/10/30	0	0.00	2	20.55	20.60	-2	2,544	-0.08%
2018/10/26	5	20.00	2	20.20	20.25	3	2,516	0.12%
2018/10/24	2	21.35	2	20.90	21.05	0	2,603	0.00%
2018/10/18	2	21.95	0	0.00	22.10	2	2,710	0.07%
2018/10/16	0	0.00	1	22.60	22.15	-1	2,697	-0.04%
2018/10/12	0	0.00	2	22.10	22.45	-2	2,691	-0.07%
2018/10/11	6	23.00	0	0.00	22.95	6	2,724	0.22%
2018/10/09	6	26.06	1	25.00	25.45	5	2,708	0.18%
2018/10/08	1	26.00	0	0.00	26.15	1	2,631	0.04%
2018/09/25	1	27.90	0	0.00	27.90	1	2,447	0.04%
2018/09/21	0	0.00	15	27.90	28.00	-15	2,424	-0.62%
2018/09/18	0	0.00	1	27.85	27.75	-1	2,437	-0.04%
2018/09/03	16	29.48	1	29.35	28.60	15	2,875	0.52%
2018/08/27	0	0.00	1	27.55	27.50	-1	2,956	-0.03%
2018/08/24	0	0.00	1	27.00	27.00	-1	3,136	-0.03%
2018/08/17	1	27.50	0	0.00	27.45	1	3,245	0.03%
2018/08/15	1	27.05	0	0.00	27.00	1	3,210	0.03%
2018/08/13	2	28.65	2	27.80	27.70	0	3,268	0.00%
2018/08/10	4	29.11	0	0.00	29.15	4	3,206	0.12%
2018/08/07	1	28.80	0	0.00	28.75	1	3,101	0.03%
2018/08/02	0	0.00	1	28.85	28.55	-1	3,210	-0.03%
2018/08/01	2	29.35	0	0.00	29.30	2	3,200	0.06%
2018/07/31	1	28.80	0	0.00	28.90	1	3,125	0.03%
2018/07/30	1	28.35	0	0.00	28.50	1	3,174	0.03%
2018/07/18	1	28.15	0	0.00	28.25	1	3,068	0.03%
2018/07/09	0	0.00	10	27.10	27.55	-10	2,969	-0.34%
2018/07/03	10	28.03	0	0.00	27.60	10	2,968	0.34%
2018/06/25	1	29.90	3	29.58	29.50	-2	2,989	-0.07%
2018/06/22	5	29.95	0	0.00	29.80	5	2,994	0.17%
2018/06/21	1	29.55	1	30.05	30.35	0	2,983	0.00%
2018/06/20	5	29.60	0	0.00	29.60	5	2,984	0.17%
2018/06/19	0	0.00	1	30.00	30.20	-1	2,875	-0.03%
2018/06/14	0	0.00	1	30.70	30.60	-1	2,873	-0.03%
2018/06/13	5	30.60	0	0.00	30.50	5	2,885	0.17%
2018/06/12	5	31.71	2	31.60	31.35	3	2,876	0.10%
2018/06/11	2	31.05	0	0.00	31.20	2	2,812	0.07%
2018/06/08	2	32.25	5	32.00	31.65	-3	2,811	-0.11%
2018/06/05	3	31.30	3	31.25	31.20	0	2,628	0.00%
2018/06/04	6	31.88	7	31.98	31.65	-1	2,549	-0.04%
2018/06/01	0	0.00	1	30.50	30.30	-1	2,257	-0.04%
2018/05/28	0	0.00	1	29.50	29.25	-1	2,168	-0.05%
2018/05/22	3	29.00	1	28.70	29.25	2	2,352	0.09%
2018/05/21	0	0.00	10	28.55	29.15	-10	2,324	-0.43%
2018/05/09	0	0.00	20	28.00	28.10	-20	2,442	-0.82%
2018/05/07	5	28.10	1	27.80	28.00	4	2,537	0.16%
2018/04/25	1	26.65	0	0.00	26.80	1	2,926	0.03%
2018/04/18	1	27.95	0	0.00	27.35	1	3,051	0.03%
2018/03/31	1	29.70	0	0.00	29.60	1	4,185	0.02%
2018/03/30	0	0.00	1	30.05	29.90	-1	4,279	-0.02%
2018/03/26	2	28.95	1	29.15	29.10	1	4,586	0.02%
2018/03/22	1	30.85	1	31.20	30.30	0	4,828	0.00%
2018/03/16	0	0.00	1	30.60	30.25	-1	5,265	-0.02%
2018/03/15	0	0.00	2	30.75	30.80	-2	5,355	-0.04%
2018/03/13	0	0.00	1	30.30	30.20	-1	5,568	-0.02%
2018/03/12	1	29.85	10	29.80	29.80	-9	5,707	-0.16%
2018/03/07	2	29.70	0	0.00	29.50	2	6,570	0.03%
2018/03/06	1	29.90	0	0.00	29.90	1	7,139	0.01%
2018/03/05	1	29.55	0	0.00	29.50	1	7,613	0.01%
2018/03/02	0	0.00	3	29.75	29.70	-3	8,532	-0.04%
2018/02/27	4	29.81	5	29.99	29.55	-1	9,780	-0.01%
2018/02/26	2	29.25	0	0.00	29.25	2	10,582	0.02%
2018/02/22	0	0.00	5	28.15	28.15	-5	11,083	-0.05%
2018/02/07	2	27.65	1	27.95	27.65	1	11,184	0.01%
2018/02/06	5	27.00	0	0.00	27.00	5	11,193	0.04%
2018/02/02	0	0.00	1	30.55	30.30	-1	11,130	-0.01%
2018/01/29	1	31.25	0	0.00	30.90	1	11,289	0.01%
2018/01/26	1	31.90	0	0.00	31.60	1	11,299	0.01%
2018/01/23	4	30.65	0	0.00	30.65	4	11,045	0.04%
2018/01/15	0	0.00	2	31.10	31.00	-2	11,592	-0.02%
2018/01/12	12	30.71	0	0.00	30.65	12	11,600	0.10%
2018/01/11	0	0.00	5	29.80	29.90	-5	11,760	-0.04%
2018/01/10	1	30.50	0	0.00	30.20	1	11,766	0.01%
2018/01/08	3	31.72	2	31.10	31.00	1	11,802	0.01%
2018/01/05	0	0.00	15	32.45	32.30	-15	11,729	-0.13%
2018/01/03	12	32.65	1	33.30	32.55	11	11,661	0.09%
2018/01/02	0	0.00	2	32.85	33.50	-2	11,490	-0.02%