至上 (8112)-元大-桃興券商分點個股進出

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

至上

(8112)

可現股當沖

股價
81.9
漲跌
▼1.3
漲幅
-1.56%
成交量
13,874張
產業
上市電子通路類股
857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

至上 (8112)籌碼相關－元大-桃興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃興券商分點個股進出
元大-桃興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	18.2	81.38	3	81.40	81.90	15.2	12,135	0.13%
2024/04/18	7	84.46	7	83.63	83.20	0	11,973	0.00%
2024/04/17	23	83.64	11	83.90	84.00	12	11,941	0.10%
2024/04/16	3	82.50	6.2	82.36	82.90	-3.2	11,834	-0.03%
2024/04/15	63.6	84.83	6	85.55	85.90	57.6	11,654	0.49%
2024/04/12	13	87.76	24	87.60	86.60	-11	11,465	-0.10%
2024/04/11	61.1	83.82	73	84.32	85.20	-11.9	11,171	-0.11%
2024/04/10	9	83.27	8	83.26	82.10	1	10,944	0.01%
2024/04/09	52	83.00	38.2	83.46	83.50	13.8	10,705	0.13%
2024/04/08	16	78.38	12.2	78.17	78.50	3.8	10,139	0.04%
2024/04/03	2	74.90	0	0.00	74.80	2	9,939	0.02%
2024/04/02	1.2	74.87	0	0.00	74.80	1.2	9,974	0.01%
2024/04/01	10	72.90	21	73.54	73.60	-11	10,070	-0.11%
2024/03/29	24	73.28	15	72.82	72.80	9	10,095	0.09%
2024/03/28	12	74.74	19	74.81	74.00	-7	10,153	-0.07%
2024/03/27	16	73.12	15	73.93	74.00	1	10,307	0.01%
2024/03/26	6	73.95	14.7	73.82	73.70	-8.7	10,381	-0.08%
2024/03/25	9.2	75.52	5	75.70	75.40	4.2	10,358	0.04%
2024/03/22	77	75.90	94.3	76.42	75.60	-17.3	10,620	-0.16%
2024/03/21	68	73.43	72.6	75.41	77.00	-4.6	10,519	-0.04%
2024/03/20	6	71.47	7	71.54	71.70	-1	10,233	-0.01%
2024/03/19	27	72.53	86.2	71.83	72.10	-59.2	10,525	-0.56%
2024/03/18	14	69.14	18	69.49	70.10	-4	10,986	-0.04%
2024/03/15	6	67.40	1	68.00	68.10	5	11,822	0.04%
2024/03/14	8.1	67.36	1	67.30	67.40	7.1	12,565	0.06%
2024/03/13	34.3	68.38	23	68.46	68.40	11.3	13,150	0.09%
2024/03/12	59.1	69.30	50	70.40	69.60	9.1	12,989	0.07%
2024/03/11	10	68.97	3.3	68.75	68.60	6.7	12,537	0.05%
2024/03/08	9	67.91	8	67.89	66.80	1	12,335	0.01%
2024/03/07	97	68.89	50	67.84	67.50	47	12,051	0.39%
2024/03/06	3	66.90	7.1	65.83	66.90	-4.1	11,467	-0.04%
2024/03/05	5	64.80	9.1	64.52	64.40	-4.1	11,470	-0.04%
2024/03/04	3	64.17	17	64.16	64.00	-14	11,550	-0.12%
2024/03/01	2	62.80	1	63.20	62.60	1	11,375	0.01%
2024/02/29	9	62.79	5	63.40	62.40	4	11,336	0.04%
2024/02/27	11	61.83	0	0.00	61.70	11	11,206	0.10%
2024/02/26	1.1	62.27	0	0.00	62.30	1.1	11,166	0.01%
2024/02/23	15	64.25	13	63.46	63.10	2	11,113	0.02%
2024/02/22	1	62.70	1.1	63.10	63.20	-0.1	11,086	0.00%
2024/02/21	6	63.46	1	63.80	63.20	5	11,063	0.05%
2024/02/20	10	65.65	4	64.08	63.60	6	11,038	0.05%
2024/02/19	8.1	64.41	26	64.86	64.80	-17.9	10,812	-0.17%
2024/02/16	2	62.75	16	62.13	62.70	-14	10,652	-0.13%
2024/02/15	6	61.73	0	0.00	61.90	6	10,601	0.06%
2024/02/05	5.1	60.84	3	60.87	60.90	2.1	10,572	0.02%
2024/02/02	0	61.10	6	60.80	60.80	-6	10,572	-0.06%
2024/02/01	0	0.00	20	61.07	61.10	-20	10,591	-0.19%
2024/01/31	1	60.20	0	0.00	60.20	1	10,583	0.01%
2024/01/30	7	60.20	4	60.30	60.10	3	10,621	0.03%
2024/01/26	32	60.08	2	60.30	60.30	30	10,621	0.28%
2024/01/25	23	60.48	2	60.50	60.20	21	10,653	0.20%
2024/01/23	1.5	61.80	2	62.00	61.70	-0.5	10,759	0.00%
2024/01/22	3	62.43	4	62.40	62.50	-1	10,750	-0.01%
2024/01/18	14	62.21	16	62.39	60.70	-2	10,683	-0.02%
2024/01/17	12	64.63	2	63.90	63.90	10	10,517	0.10%
2024/01/16	0	0.00	2	63.45	63.70	-2	10,256	-0.02%
2024/01/15	8	63.24	13	62.55	63.00	-5	10,200	-0.05%
2024/01/12	6	61.57	1	61.50	61.50	5	10,128	0.05%
2024/01/11	1	61.00	2	60.50	61.30	-1	10,142	-0.01%
2024/01/10	2	61.05	0	0.00	61.10	2	10,148	0.02%
2024/01/09	11	61.51	3	61.53	61.30	8	10,148	0.08%
2024/01/08	0	0.00	8.1	60.92	61.10	-8.1	10,164	-0.08%
2024/01/05	10	61.56	4	61.38	61.00	6	10,189	0.06%
2024/01/04	1	61.00	1.2	61.32	61.30	-0.2	10,082	0.00%
2024/01/03	1	60.80	0	0.00	60.80	1	10,060	0.01%
2024/01/02	1	60.60	5	60.30	61.10	-4	10,074	-0.04%
2023/12/29	2	60.20	0	0.00	60.50	2	10,050	0.02%
2023/12/28	2	59.45	11	59.52	59.70	-9	10,007	-0.09%
2023/12/27	8.2	60.25	17	60.18	60.30	-8.8	10,084	-0.09%
2023/12/26	2	59.30	0	0.00	59.70	2	9,984	0.02%
2023/12/25	8	59.13	4	58.68	59.00	4	9,956	0.04%
2023/12/22	11	59.98	0	0.00	59.90	11	9,845	0.11%
2023/12/21	18	59.84	1	59.80	60.00	17	9,801	0.17%
2023/12/19	10	62.05	11.9	61.53	61.30	-1.9	9,707	-0.02%
2023/12/18	16	66.41	2.2	67.28	65.10	13.8	9,440	0.15%
2023/12/15	4	68.98	53	68.84	68.00	-49	9,308	-0.53%
2023/12/14	62	71.78	66	71.64	71.10	-4	9,309	-0.04%
2023/12/13	49	71.46	65.1	71.41	71.50	-16.1	8,959	-0.18%
2023/12/12	72	69.91	51	69.39	68.90	21	8,387	0.25%
2023/12/11	170	66.53	117.6	66.72	68.30	52.4	7,654	0.68%	大買/大賣/
2023/12/08	25.1	59.17	57.3	59.28	62.10	-32.3	6,960	-0.46%
2023/12/07	0	0.00	13	56.49	56.50	-13	6,457	-0.20%
2023/12/05	0	0.00	12	55.43	55.90	-12	6,865	-0.17%
2023/12/04	1	55.90	0	0.00	55.90	1	7,563	0.01%
2023/12/01	3	55.70	1	55.60	55.90	2	8,376	0.02%
2023/11/30	13	56.42	11	55.81	55.90	2	8,432	0.02%
2023/11/29	1	55.70	3	55.20	55.70	-2	8,175	-0.02%
2023/11/28	0	0.00	1	53.50	53.60	-1	7,944	-0.01%
2023/11/27	4	53.25	1	53.70	53.20	3	8,023	0.04%
2023/11/24	2	53.30	0	0.00	53.20	2	8,068	0.02%
2023/11/22	2.2	53.50	0	0.00	53.30	2.2	8,151	0.03%
2023/11/20	1	53.80	3	53.70	54.40	-2	8,278	-0.02%
2023/11/16	0.2	53.30	0	0.00	53.50	0.2	8,289	0.00%
2023/11/15	1	53.70	2	53.90	53.30	-1	8,305	-0.01%
2023/11/13	0.2	53.40	0	0.00	53.20	0.2	8,409	0.00%
2023/11/09	0	0.00	2	53.90	54.10	-2	8,586	-0.02%
2023/11/08	0	0.00	4	54.75	54.90	-4	8,686	-0.05%
2023/11/07	2	54.35	5.2	54.25	54.30	-3.2	9,019	-0.04%
2023/11/06	13	55.15	0	0.00	55.20	13	9,309	0.14%
2023/11/03	10	55.80	2	55.80	55.40	8	9,327	0.09%
2023/11/02	3	56.17	2	56.35	55.90	1	9,323	0.01%
2023/11/01	2	56.25	11	56.75	56.20	-9	9,300	-0.10%
2023/10/31	0	0.00	6	55.70	55.60	-6	9,213	-0.07%
2023/10/30	1	55.10	0	0.00	55.40	1	9,174	0.01%
2023/10/27	2	54.00	0	0.00	54.30	2	9,179	0.02%
2023/10/26	1	53.00	2.5	54.12	53.80	-1.5	9,232	-0.02%
2023/10/25	1.5	55.50	0	0.00	54.90	1.5	9,232	0.02%
2023/10/24	0	0.00	4	54.93	55.30	-4	9,315	-0.04%
2023/10/23	0	0.00	2	54.70	54.90	-2	9,409	-0.02%
2023/10/20	3	53.93	1	54.10	54.20	2	9,481	0.02%
2023/10/19	3	54.10	13	53.94	54.60	-10	9,479	-0.11%
2023/10/18	3	52.50	10	52.97	52.80	-7	9,452	-0.07%
2023/10/17	6.2	53.91	1	54.20	53.60	5.2	9,445	0.06%
2023/10/16	4	53.15	16	53.34	53.40	-12	9,528	-0.13%
2023/10/13	22.6	54.55	2	54.15	54.30	20.6	9,581	0.21%
2023/10/12	0	0.00	1	55.60	55.60	-1	9,622	-0.01%
2023/10/11	10	55.50	10.3	55.49	55.40	-0.3	9,790	0.00%
2023/10/06	4	55.15	6	54.97	56.00	-2	9,756	-0.02%
2023/10/05	0	0.00	1	56.00	55.90	-1	9,667	-0.01%
2023/10/04	2	56.10	1	56.30	56.40	1	9,596	0.01%
2023/10/03	1	56.10	25.3	56.21	56.10	-24.3	9,560	-0.25%
2023/10/02	13.3	55.12	0	0.00	55.30	13.3	9,442	0.14%
2023/09/27	10	55.30	4.7	54.84	55.00	5.3	9,598	0.06%
2023/09/26	5.2	55.23	7	55.90	54.60	-1.8	9,605	-0.02%
2023/09/25	8	55.43	11	55.22	55.30	-3	9,481	-0.03%
2023/09/22	9	53.90	8	53.75	54.40	1	9,348	0.01%
2023/09/21	12.3	54.35	1	53.80	53.80	11.3	9,299	0.12%
2023/09/20	13.5	54.99	21	54.26	54.10	-7.5	9,202	-0.08%
2023/09/19	27	55.24	20.2	55.38	54.80	6.8	9,020	0.08%
2023/09/18	1	54.30	17	54.69	54.40	-16	8,707	-0.18%
2023/09/15	7	53.97	6.5	54.25	54.10	0.5	8,549	0.01%
2023/09/14	12	54.12	18.2	54.05	53.20	-6.2	8,319	-0.07%
2023/09/13	5	52.68	13.4	52.84	52.70	-8.4	8,029	-0.10%
2023/09/12	0.2	51.00	7	51.83	51.80	-6.8	7,828	-0.09%
2023/09/11	4.1	50.46	5.7	50.73	50.60	-1.6	7,656	-0.02%
2023/09/08	12	51.14	12	51.57	51.10	0	7,604	0.00%
2023/09/07	42.6	51.71	12.1	51.76	50.40	30.5	7,266	0.42%
2023/09/06	12.1	53.39	33	52.63	55.20	-20.9	6,606	-0.32%
2023/09/05	1	50.20	3.1	49.90	50.20	-2.1	5,774	-0.04%
2023/09/04	1	48.60	0	0.00	48.40	1	5,700	0.02%
2023/09/01	0	0.00	2	48.50	48.20	-2	5,771	-0.03%
2023/08/31	4	47.78	4	47.91	48.20	0	5,764	0.00%
2023/08/30	10	48.65	1	48.20	48.20	9	5,726	0.16%
2023/08/29	1	49.70	0	0.00	49.20	1	5,728	0.02%
2023/08/28	2	49.85	1	49.55	49.25	1	5,701	0.02%
2023/08/25	0	0.00	1	49.95	49.85	-1	5,664	-0.02%
2023/08/24	12	49.44	3	48.95	49.10	9	5,566	0.16%
2023/08/23	6	50.15	7	49.84	49.75	-1	5,486	-0.02%
2023/08/22	3	50.37	6	49.80	49.55	-3	5,441	-0.06%
2023/08/21	1	49.40	0	0.00	49.90	1	5,409	0.02%
2023/08/18	1	50.50	1	50.40	49.65	0	5,364	0.00%
2023/08/17	0	0.00	2	50.08	50.40	-2	5,300	-0.04%
2023/08/16	13	48.94	3	49.35	48.95	10	5,211	0.19%
2023/08/15	4	48.49	2.2	49.20	49.25	1.8	5,131	0.04%
2023/08/14	1	50.00	5.3	49.67	49.95	-4.3	5,014	-0.09%
2023/08/11	8.3	51.23	31	51.25	51.20	-22.7	4,888	-0.46%
2023/08/10	36.3	50.18	26	49.64	49.35	10.3	4,537	0.23%
2023/08/09	9	48.97	46	48.98	49.20	-37	4,205	-0.88%
2023/08/08	6	48.83	0	0.00	48.60	6	4,182	0.14%
2023/08/04	0	0.00	5	47.88	47.80	-5	4,190	-0.12%
2023/08/02	8	47.90	2	47.15	47.40	6	4,158	0.14%
2023/08/01	8	47.39	1	47.75	47.90	7	4,129	0.17%
2023/07/31	3	48.42	0	0.00	48.30	3	4,092	0.07%
2023/07/28	0	0.00	7.4	48.86	49.05	-7.4	4,033	-0.18%
2023/07/27	27	49.61	31	50.25	49.30	-4	3,992	-0.10%
2023/07/26	43	49.81	10	49.68	49.85	33	3,900	0.85%
2023/07/25	0	0.00	3	48.95	49.05	-3	3,774	-0.08%
2023/07/24	1	48.40	2	48.60	48.55	-1	3,672	-0.03%
2023/07/21	0	0.00	4	48.20	48.40	-4	3,631	-0.11%
2023/07/20	1	47.60	13.1	47.39	48.30	-12.1	3,602	-0.33%
2023/07/19	1	48.75	4	48.11	47.95	-3	3,545	-0.08%
2023/07/18	0	0.00	27	47.77	47.95	-27	3,462	-0.78%
2023/07/17	14	46.73	5	46.66	47.00	9	3,335	0.27%
2023/07/14	9	46.93	36	45.94	47.40	-27	3,225	-0.84%
2023/07/13	0	0.00	11	44.00	43.85	-11	3,018	-0.36%
2023/07/12	1	43.10	0	0.00	43.15	1	3,001	0.03%
2023/07/10	23	42.34	0	0.00	42.20	23	2,993	0.77%
2023/07/07	12	43.54	0	0.00	43.40	12	2,960	0.41%
2023/07/06	4.3	44.44	1	44.25	44.20	3.3	2,919	0.11%
2023/07/05	7.9	48.44	1	48.55	48.35	6.9	2,745	0.25%
2023/07/04	1.1	48.80	0	0.00	48.80	1.1	2,626	0.04%
2023/07/03	1	48.85	0	0.00	48.85	1	2,570	0.04%
2023/06/30	1	48.35	1	48.45	48.40	0	2,544	0.00%
2023/06/29	0	0.00	1	49.10	48.75	-1	2,508	-0.04%
2023/06/26	0	0.00	1.1	49.05	48.90	-1.1	2,440	-0.04%
2023/06/21	2	48.58	0	0.00	48.85	2	2,433	0.08%
2023/06/20	3	48.50	5	48.74	48.25	-2	2,405	-0.08%
2023/06/19	2	49.05	0.3	48.88	48.85	1.7	2,418	0.07%
2023/06/16	8	49.07	7	49.09	48.90	1	2,470	0.04%
2023/06/15	4.4	49.93	0	0.00	49.95	4.4	2,456	0.18%
2023/06/14	3.3	50.03	6.1	50.18	50.40	-2.8	2,548	-0.11%
2023/06/13	30.1	49.69	7	49.71	49.60	23.1	2,519	0.92%
2023/06/12	3.2	49.44	4	49.55	49.90	-0.8	2,567	-0.03%
2023/06/09	4	49.09	2	49.45	49.45	2	2,587	0.08%
2023/06/08	8	49.49	0.8	49.35	49.50	7.3	2,633	0.28%
2023/06/07	0	0.00	12	49.16	49.15	-12	2,732	-0.44%
2023/06/05	1.1	48.20	1	48.25	48.00	0.1	2,788	0.00%
2023/06/02	2.2	47.34	0	0.00	47.70	2.2	2,794	0.08%
2023/06/01	0	0.00	20	46.60	46.75	-20	2,843	-0.70%
2023/05/30	2	46.35	0	0.00	46.05	2	3,223	0.06%
2023/05/29	0.7	46.25	11	46.30	46.30	-10.3	3,236	-0.32%
2023/05/26	6	45.72	0	0.00	45.75	6	3,224	0.19%
2023/05/25	1	45.75	0	0.00	45.65	1	3,232	0.03%
2023/05/24	0	0.00	11	45.89	45.90	-11	3,229	-0.34%
2023/05/19	0	0.00	10	45.60	45.60	-10	3,216	-0.31%
2023/05/18	0	0.00	10.1	45.40	45.45	-10.1	3,196	-0.32%
2023/05/17	2	45.00	15	45.01	45.05	-13	3,152	-0.41%
2023/05/15	0	0.00	1	44.80	44.80	-1	3,096	-0.03%
2023/05/11	0.1	44.60	3	44.72	44.75	-2.9	3,058	-0.09%
2023/05/10	2	44.20	0	0.00	44.90	2	3,077	0.06%
2023/05/04	2	44.43	0	0.00	44.55	2	3,021	0.07%
2023/05/03	5	44.10	11	44.28	44.15	-6	3,007	-0.20%
2023/05/02	0	0.00	0.1	43.70	43.50	-0.1	2,998	0.00%
2023/04/28	10	43.40	0	0.00	43.40	10	2,987	0.33%
2023/04/25	1	43.10	0	0.00	43.05	1	2,946	0.03%
2023/04/21	1	43.45	2	43.65	43.45	-1	2,916	-0.03%
2023/04/20	0	0.00	1	44.30	44.25	-1	2,889	-0.03%
2023/04/19	1	44.45	1	44.40	44.35	0	2,891	0.00%
2023/04/18	10	44.50	7	44.50	44.50	3	2,886	0.10%
2023/04/17	2	44.53	5	44.35	44.70	-3	2,903	-0.10%
2023/04/14	1	44.10	0	0.00	44.30	1	2,888	0.03%
2023/04/13	11	44.50	0	0.00	44.20	11	2,864	0.38%
2023/04/12	11	44.51	39	44.57	44.60	-28	2,835	-0.99%
2023/04/11	0	0.00	3	44.67	44.80	-3	2,800	-0.11%
2023/04/07	2.1	44.90	1	45.15	45.10	1.1	2,753	0.04%
2023/04/06	1	44.20	4	44.79	45.00	-3	2,714	-0.11%
2023/03/31	2.2	44.18	0	0.00	44.55	2.2	2,681	0.08%
2023/03/30	0	0.00	3	43.95	43.90	-3	2,617	-0.11%
2023/03/28	2.1	43.71	1	44.00	43.75	1.1	2,596	0.04%
2023/03/27	0	0.00	4	44.08	43.95	-4	2,572	-0.16%
2023/03/24	10	43.75	2	43.88	43.75	8	2,562	0.31%
2023/03/23	5	43.69	0	0.00	43.80	5	2,541	0.20%
2023/03/22	1	43.85	0	43.85	43.80	1	2,522	0.04%
2023/03/21	0	0.00	8	43.29	43.60	-8	2,472	-0.32%
2023/03/20	2	42.75	26	42.71	42.85	-24	2,388	-1.00%
2023/03/17	3	42.95	0	0.00	43.20	3	2,322	0.13%
2023/03/16	2	42.88	1	42.90	42.80	1	2,195	0.05%
2023/03/15	1.4	43.04	0	0.00	42.85	1.4	2,171	0.06%
2023/03/14	10	43.00	1	42.80	42.75	9	2,080	0.43%
2023/03/13	0	0.00	6	42.68	42.95	-6	1,994	-0.30%
2023/03/10	3	42.88	30.2	42.55	42.60	-27.2	1,881	-1.44%
2023/03/09	31	42.47	5	42.30	42.20	26	1,739	1.49%
2023/03/08	4.1	41.27	3	41.05	41.15	1.1	1,593	0.07%
2023/03/07	7	40.93	3	40.95	41.00	4	1,553	0.26%
2023/03/06	26	41.56	23	41.45	41.45	3	1,494	0.20%
2023/03/03	18	42.50	21	42.30	42.75	-3	1,384	-0.22%
2023/03/02	49	40.92	5	40.97	41.35	44	1,175	3.74%
2023/02/24	0	0.00	6	38.40	38.60	-6	933	-0.64%
2023/02/23	0	0.00	21	38.65	38.65	-21	920	-2.28%
2023/02/20	0	0.00	1	37.95	38.25	-1	905	-0.11%
2023/02/16	1	37.65	0	0.00	37.75	1	911	0.11%
2023/02/08	1	37.45	0	0.00	37.45	1	968	0.10%
2023/02/07	5	38.20	0	0.00	38.25	5	921	0.54%
2023/02/03	1	38.10	12	38.18	38.30	-11	920	-1.19%
2023/02/01	1	37.50	0	0.00	37.50	1	888	0.11%
2023/01/30	0	0.00	1.1	37.41	37.60	-1.1	869	-0.12%
2023/01/17	1	36.70	0	0.00	37.10	1	856	0.12%
2023/01/16	2	36.70	0	0.00	36.60	2	851	0.23%
2023/01/10	0	0.00	1.1	37.01	37.10	-1.1	873	-0.12%
2023/01/09	7	37.09	3	37.15	37.15	4	874	0.46%
2023/01/06	1	36.95	0	0.00	37.00	1	876	0.11%
2023/01/05	2	37.20	0.1	36.95	36.85	1.9	894	0.21%
2023/01/04	1	36.20	0	0.00	36.20	1	878	0.11%
2022/12/20	0	0.00	1	35.55	35.30	-1	1,013	-0.10%
2022/12/16	0	0.00	1	35.85	35.85	-1	1,044	-0.10%
2022/12/08	0	0.00	0.4	36.25	36.55	-0.4	1,114	-0.04%
2022/12/07	1	36.42	0	0.00	36.40	1	1,132	0.09%
2022/11/30	0	0.00	2	37.35	37.95	-2	1,163	-0.17%
2022/11/28	0	0.00	2	36.85	37.20	-2	1,171	-0.17%
2022/11/25	0	0.00	2	37.25	36.95	-2	1,184	-0.17%
2022/11/24	0	0.00	2	37.08	37.10	-2	1,198	-0.17%
2022/11/22	0	0.00	0	37.10	36.85	0	1,214	0.00%
2022/11/21	2	36.75	0	0.00	36.55	2	1,219	0.16%
2022/11/18	0	0.00	3	37.10	36.75	-3	1,226	-0.24%
2022/11/17	0	0.00	1	36.85	36.70	-1	1,230	-0.08%
2022/11/15	0	0.00	2	36.60	36.70	-2	1,228	-0.16%
2022/11/14	1	36.40	0	0.00	36.35	1	1,244	0.08%
2022/11/11	0	0.00	2	36.45	36.40	-2	1,248	-0.16%
2022/11/08	1	35.70	0	0.00	35.60	1	1,247	0.08%
2022/11/07	1	35.20	0	0.00	35.20	1	1,263	0.08%
2022/11/04	0	0.00	5	34.15	34.45	-5	1,269	-0.39%
2022/11/03	0	0.00	1	34.30	34.40	-1	1,279	-0.08%
2022/11/01	1	33.50	0	0.00	33.85	1	1,291	0.08%
2022/10/17	0	0.00	0.5	32.70	33.05	-0.5	1,421	-0.04%
2022/10/14	0	0.00	1	33.20	33.30	-1	1,460	-0.07%
2022/10/13	3.1	32.95	0	0.00	32.30	3.1	1,493	0.20%
2022/10/11	0.1	33.85	0	0.00	33.75	0.1	1,516	0.00%
2022/10/04	0	0.00	2	34.68	34.75	-2	1,820	-0.11%
2022/10/03	1	34.20	0	0.00	34.15	1	1,888	0.05%
2022/09/30	1.1	33.26	3	33.50	34.05	-1.9	1,928	-0.10%
2022/09/29	1	33.35	2	33.60	33.55	-1	1,939	-0.05%
2022/09/28	2.1	33.15	0	0.00	33.05	2.1	1,970	0.11%
2022/09/26	1	34.25	1	34.70	34.05	0	1,989	0.00%
2022/09/23	0.1	35.70	0	0.00	35.45	0.1	2,014	0.00%
2022/09/22	5	35.62	0	0.00	35.60	5	2,045	0.24%
2022/09/21	0	36.15	5	36.00	36.00	-5	2,039	-0.24%
2022/09/19	0	0.00	1	36.25	36.10	-1	2,044	-0.05%
2022/09/16	2	36.58	0	0.00	36.45	2	2,062	0.10%
2022/09/15	1	36.90	1	36.85	36.70	0	2,064	0.00%
2022/09/13	3.1	36.90	1	36.95	36.85	2.1	2,080	0.10%
2022/09/12	0	0.00	1	37.30	37.35	-1	2,096	-0.05%
2022/09/08	2	36.05	0	0.00	36.15	2	2,115	0.09%
2022/09/07	4	35.70	0	0.00	35.65	4	2,111	0.19%
2022/09/06	3	36.40	0	0.00	36.45	3	2,094	0.14%
2022/09/05	2	36.80	0	0.00	36.70	2	2,096	0.10%
2022/09/02	1	36.95	0	0.00	37.00	1	2,101	0.05%
2022/09/01	0	0.00	1	37.20	37.20	-1	2,096	-0.05%
2022/08/31	1	37.65	0	0.00	37.65	1	2,086	0.05%
2022/08/30	2	37.95	0	0.00	37.95	2	2,076	0.10%
2022/08/26	0	0.00	5	38.15	38.10	-5	2,069	-0.24%
2022/08/24	3	38.00	1	38.00	38.10	2	2,077	0.10%
2022/08/23	1	38.05	0	0.00	38.05	1	2,081	0.05%
2022/08/22	1	38.30	3	38.30	38.25	-2	2,102	-0.10%
2022/08/19	1	38.30	1	38.35	38.30	0	2,101	0.00%
2022/08/17	1.1	38.50	0	0.00	38.45	1.1	2,083	0.05%
2022/08/15	0.1	38.85	0	0.00	38.70	0.1	2,078	0.00%
2022/08/12	6	38.14	7	38.38	38.70	-1	2,076	-0.05%
2022/08/11	1	37.60	0	0.00	37.75	1	2,058	0.05%
2022/08/08	0	0.00	3	36.75	36.85	-3	2,107	-0.14%
2022/08/05	1	36.80	0	0.00	36.70	1	2,114	0.05%
2022/08/04	1.1	36.33	7	36.35	36.65	-5.9	2,127	-0.28%
2022/08/03	0	36.95	1	36.70	36.95	-1	2,122	-0.04%
2022/08/02	2	37.28	0	0.00	37.30	2	2,144	0.10%
2022/08/01	1	37.40	1	37.65	37.80	0	2,233	0.00%
2022/07/29	0	37.10	4	37.05	37.00	-4	2,236	-0.18%
2022/07/28	5	36.95	1	37.05	37.05	4	2,239	0.18%
2022/07/27	0	0.00	5	36.65	36.95	-5	2,241	-0.22%
2022/07/26	1	36.80	4	36.78	36.80	-3	2,236	-0.13%
2022/07/25	1	37.00	0	0.00	37.10	1	2,241	0.04%
2022/07/22	3.1	37.50	1	37.50	37.30	2.1	2,262	0.09%
2022/07/21	5	36.65	1	36.55	37.00	4	2,288	0.17%
2022/07/20	3.4	36.16	0	0.00	35.95	3.4	2,304	0.15%
2022/07/19	6	35.43	1	35.25	35.50	5	2,309	0.22%
2022/07/18	4.1	34.28	4	34.58	34.70	0.1	2,316	0.00%
2022/07/15	3	34.20	0	0.00	34.05	3	2,305	0.13%
2022/07/14	2.4	33.91	1	34.45	34.45	1.4	2,277	0.06%
2022/07/13	5	38.32	3	38.70	38.70	2	2,180	0.09%
2022/07/12	9	37.89	2	37.80	37.80	7	2,130	0.33%
2022/07/11	2.2	39.28	0	0.00	39.20	2.2	2,083	0.11%
2022/07/08	0.4	41.20	0	0.00	40.90	0.4	2,032	0.02%
2022/07/07	1	40.25	5	39.40	40.05	-4	2,004	-0.20%
2022/07/06	1	39.80	1	39.75	39.50	0	2,021	0.00%
2022/07/05	1	39.90	0	0.00	40.45	1	2,055	0.05%
2022/07/01	2	40.50	0	0.00	39.90	2	2,113	0.09%
2022/06/30	13	42.17	16	42.11	42.05	-3	2,074	-0.14%
2022/06/28	5	43.85	0	0.00	43.90	5	2,102	0.24%
2022/06/24	1	43.10	0	0.00	43.10	1	2,200	0.05%
2022/06/22	4	43.93	4	43.98	43.55	0	2,255	0.00%
2022/06/21	1	44.80	0	0.00	45.05	1	2,270	0.04%
2022/06/20	3	44.38	1	44.20	43.95	2	2,590	0.08%
2022/06/17	2	45.45	0	0.00	45.65	2	2,602	0.08%
2022/06/14	1.2	46.83	0	0.00	47.00	1.2	2,845	0.04%
2022/05/30	11	47.99	0	0.00	47.95	11	3,591	0.31%
2022/05/27	1	48.20	0	0.00	48.05	1	3,605	0.03%
2022/05/26	4	47.95	0	0.00	47.80	4	3,656	0.11%
2022/05/25	0	0.00	1	47.85	48.10	-1	3,742	-0.03%
2022/05/24	0	0.00	1	47.90	47.90	-1	3,836	-0.03%
2022/05/23	0	0.00	5	47.90	48.05	-5	3,889	-0.13%
2022/05/20	0	0.00	2	47.65	47.75	-2	4,000	-0.05%
2022/05/18	1	47.85	0	0.00	47.90	1	4,273	0.02%
2022/05/17	0	0.00	2	47.00	47.40	-2	5,272	-0.04%
2022/05/16	1	47.05	3	46.58	46.35	-2	5,858	-0.03%
2022/05/11	0	46.65	0	0.00	46.60	0	5,985	0.00%
2022/05/10	1	46.90	1	45.95	47.20	0	5,997	0.00%
2022/05/09	8	47.04	0	0.00	46.90	8	6,009	0.13%
2022/05/06	3	46.55	0	0.00	46.30	3	5,931	0.05%
2022/05/05	1	46.80	0	0.00	46.80	1	5,946	0.02%
2022/05/03	0	45.80	0	0.00	46.05	0	6,005	0.00%
2022/04/28	2.1	45.20	0	0.00	45.15	2.1	6,072	0.03%
2022/04/27	2.2	45.06	8	44.87	45.15	-5.9	6,080	-0.10%
2022/04/26	6	46.30	2	46.35	46.15	4	6,086	0.07%
2022/04/25	3	47.27	0	0.00	47.15	3	6,076	0.05%
2022/04/22	3	48.87	1	48.90	48.80	2	6,049	0.03%
2022/04/21	1	48.25	0	0.00	48.60	1	6,054	0.02%
2022/04/19	0.2	48.03	0	0.00	47.85	0.2	6,106	0.00%
2022/04/18	4.1	47.58	7	47.78	47.55	-2.9	6,145	-0.05%
2022/04/15	11	48.18	0	0.00	48.15	11	6,147	0.18%
2022/04/14	17	48.91	1	48.70	48.70	16	6,173	0.26%
2022/04/13	0	48.70	0	0.00	49.10	0	6,196	0.00%
2022/04/12	6.3	48.57	0	0.00	48.25	6.3	6,291	0.10%
2022/04/11	24	49.34	22	49.33	49.15	2	6,341	0.03%
2022/04/08	3	50.17	0	0.00	50.40	3	6,382	0.05%
2022/04/07	9	51.14	1	50.90	50.40	8	6,601	0.12%
2022/04/06	2	51.70	0	0.00	51.70	2	6,758	0.03%
2022/04/01	1	51.60	0	0.00	52.00	1	6,918	0.01%
2022/03/31	0	0.00	4	52.40	52.00	-4	6,928	-0.06%
2022/03/29	1	52.70	4	52.63	52.20	-3	6,968	-0.04%
2022/03/28	3	51.27	0	0.00	51.80	3	6,918	0.04%
2022/03/25	2	51.10	0	0.00	51.20	2	6,894	0.03%
2022/03/24	2	51.65	5	51.62	51.80	-3	6,856	-0.04%
2022/03/23	27.1	51.28	13	51.22	51.40	14.1	6,850	0.21%
2022/03/22	7	52.64	0	0.00	53.30	7	6,536	0.11%
2022/03/21	0	0.00	1	52.00	52.50	-1	6,522	-0.02%
2022/03/18	0.1	51.30	0	0.00	51.30	0.1	6,581	0.00%
2022/03/17	0.1	51.40	9	51.49	51.30	-9	6,452	-0.14%
2022/03/16	1.2	51.25	5	51.80	50.60	-3.8	6,501	-0.06%
2022/03/15	3.1	51.30	1	51.10	51.10	2.1	6,611	0.03%
2022/03/14	7	52.66	1	52.10	52.40	6	6,713	0.09%
2022/03/11	0	0.00	1	52.70	52.60	-1	6,925	-0.01%
2022/03/10	2	52.40	0	0.00	52.40	2	6,905	0.03%
2022/03/09	6	50.45	3	51.07	51.40	3	6,835	0.04%
2022/03/08	12.1	50.92	2.4	50.37	49.85	9.7	6,797	0.14%
2022/03/07	9.3	52.04	5	51.70	51.70	4.3	6,688	0.06%
2022/03/04	2	54.00	2	54.45	54.00	0	6,622	0.00%
2022/03/03	6	54.53	5.1	54.24	54.30	0.9	6,613	0.01%
2022/03/02	1	53.30	0	0.00	53.70	1	6,526	0.02%
2022/03/01	2	53.60	0	0.00	53.70	2	6,501	0.03%
2022/02/25	1	53.10	2	53.55	53.10	-1	6,451	-0.02%
2022/02/24	3	52.60	11	52.37	52.70	-8	6,381	-0.13%
2022/02/23	7	52.97	2	52.85	53.30	5	6,349	0.08%
2022/02/22	1.1	52.34	24	52.50	52.30	-22.9	6,318	-0.36%
2022/02/21	5.1	53.16	17	53.09	53.20	-11.9	6,204	-0.19%
2022/02/18	12	53.08	6	53.32	53.60	6	6,091	0.10%
2022/02/17	44.4	55.80	28.1	56.39	53.90	16.3	5,972	0.27%
2022/02/16	17	53.83	28.1	54.06	54.70	-11.1	4,980	-0.22%
2022/02/15	1	50.70	12	50.83	50.70	-11	4,395	-0.25%
2022/02/14	4	49.56	2	49.70	49.65	2	4,292	0.05%
2022/02/10	1	49.50	0.3	49.55	49.50	0.7	4,270	0.02%
2022/02/09	2	49.30	0	0.00	49.65	2	4,255	0.05%
2022/02/08	1	48.95	0	0.00	49.05	1	4,232	0.02%
2022/02/07	1	48.89	1	48.65	49.15	0	4,407	0.00%
2022/01/26	0	48.35	1	48.05	48.30	-1	4,439	-0.02%
2022/01/25	4.4	48.25	1	48.45	47.80	3.4	4,468	0.08%
2022/01/24	1	48.65	8	48.36	48.55	-7	4,459	-0.16%
2022/01/20	7	49.40	6	49.62	50.00	1	4,462	0.02%
2022/01/19	4	50.05	0	0.00	49.75	4	4,434	0.09%
2022/01/18	0.1	50.50	7.5	50.51	50.70	-7.4	4,407	-0.17%
2022/01/17	1	50.00	0	0.00	50.00	1	4,376	0.02%
2022/01/14	0	0.00	62	49.07	49.35	-62	4,371	-1.42%
2022/01/13	4	50.25	10	49.70	49.70	-6	4,374	-0.14%
2022/01/12	0.2	49.65	0	49.65	50.00	0.2	4,334	0.00%
2022/01/11	0	0.00	2	49.93	49.50	-2	4,320	-0.05%
2022/01/10	1.1	49.45	0	0.00	49.50	1.1	4,283	0.03%
2022/01/07	3	49.22	1	49.10	49.20	2	4,263	0.05%
2022/01/06	3.1	49.69	0	0.00	49.75	3.1	4,246	0.07%
2022/01/05	4	50.08	14	50.05	49.75	-10	4,301	-0.23%
2022/01/04	4	51.08	8.5	50.93	50.90	-4.5	4,240	-0.10%
2022/01/03	22	50.61	1.5	50.53	51.00	20.5	4,155	0.49%
2021/12/30	19.5	50.49	7	50.14	50.50	12.5	4,067	0.31%
2021/12/29	4	49.11	11	49.83	49.70	-7	3,845	-0.18%
2021/12/28	0	0.00	17.4	48.46	48.90	-17.4	3,648	-0.48%
2021/12/27	1	47.65	2	47.60	47.70	-1	3,515	-0.03%
2021/12/24	0	0.00	8	47.18	47.20	-8	3,544	-0.23%
2021/12/23	23	47.17	0	0.00	47.15	23	3,542	0.65%
2021/12/22	0	0.00	0.2	47.65	47.90	-0.2	3,491	-0.01%
2021/12/21	0	0.00	16	47.39	47.60	-16	3,473	-0.46%
2021/12/20	4	47.58	3	47.70	47.50	1	3,481	0.03%
2021/12/17	0	0.00	3	47.47	47.70	-3	3,515	-0.09%
2021/12/16	0	0.00	3	47.35	47.15	-3	3,497	-0.09%
2021/12/15	0	0.00	10	47.20	47.10	-10	3,530	-0.28%
2021/12/14	26	46.93	2	47.55	46.90	24	3,557	0.67%
2021/12/13	3	47.87	15.8	47.70	47.95	-12.8	3,473	-0.37%
2021/12/10	6	47.03	0	0.00	47.20	6	3,442	0.17%
2021/12/09	2	47.65	16	47.96	47.65	-14	3,461	-0.40%
2021/12/08	19.3	47.28	13.6	47.66	47.00	5.7	3,405	0.17%
2021/12/07	4	46.66	18.2	46.59	46.80	-14.2	3,422	-0.41%
2021/12/06	0	0.00	5	45.10	44.90	-5	3,209	-0.16%
2021/12/02	10	44.85	5	44.45	44.35	5	3,229	0.15%
2021/12/01	1	44.80	0	0.00	44.95	1	3,232	0.03%
2021/11/30	7	44.66	0	0.00	45.00	7	3,218	0.22%
2021/11/29	0	0.00	8.4	43.51	43.90	-8.4	3,149	-0.27%
2021/11/26	15	44.13	0	0.00	43.95	15	3,117	0.48%
2021/11/25	10	44.55	0	0.00	44.50	10	3,109	0.32%
2021/11/24	0	0.00	3	44.20	44.35	-3	3,118	-0.10%
2021/11/23	6	44.58	3.3	44.43	44.15	2.7	3,137	0.09%
2021/11/22	3	44.25	7	44.74	44.60	-4	3,145	-0.13%
2021/11/18	0	0.00	3	44.40	44.35	-3	3,088	-0.10%
2021/11/16	10	44.35	0	0.00	44.20	10	3,110	0.32%
2021/11/15	3	44.62	0	0.00	44.60	3	3,107	0.10%
2021/11/12	4.1	44.64	10	44.45	44.45	-5.9	3,129	-0.19%
2021/11/11	5	44.23	12	44.31	44.20	-7	3,130	-0.22%
2021/11/10	2	44.15	0	0.00	44.20	2	3,148	0.06%
2021/11/09	0	0.00	1	43.60	43.60	-1	3,176	-0.03%
2021/11/08	11	43.40	8	43.49	43.30	3	3,309	0.09%
2021/11/04	8	43.28	11	43.18	43.10	-3	3,437	-0.09%
2021/11/02	2	44.30	4	44.30	43.80	-2	3,526	-0.06%
2021/11/01	15	44.99	3	44.92	44.60	12	3,687	0.33%
2021/10/29	3	44.65	4	44.68	44.85	-1	3,675	-0.03%
2021/10/27	0	0.00	7	43.51	43.60	-7	3,669	-0.19%
2021/10/25	4	42.91	0	0.00	43.25	4	3,761	0.11%
2021/10/22	0	0.00	6	41.97	42.55	-6	3,841	-0.16%
2021/10/21	6	42.24	0	0.00	41.80	6	3,912	0.15%
2021/10/20	9	42.23	0	0.00	42.15	9	3,976	0.23%
2021/10/18	31	42.32	0	0.00	42.00	31	4,603	0.67%
2021/10/15	1	41.95	0	0.00	42.10	1	4,704	0.02%
2021/10/14	5.2	41.80	0	0.00	41.80	5.2	4,822	0.11%
2021/10/13	9	41.97	1	41.65	41.75	8	4,953	0.16%
2021/10/12	4.1	42.63	0	0.00	43.00	4.1	5,007	0.08%
2021/10/08	11	43.50	0	0.00	43.15	11	5,008	0.22%
2021/10/07	1	43.55	0	0.00	43.45	1	5,056	0.02%
2021/10/05	1	42.45	5	41.90	42.60	-4	5,324	-0.08%
2021/10/04	7	42.26	0	0.00	42.15	7	5,385	0.13%
2021/10/01	5	43.70	1	43.40	43.00	4	5,441	0.07%
2021/09/30	1	44.10	5	44.00	44.30	-4	5,575	-0.07%
2021/09/29	0	0.00	8	44.35	44.25	-8	5,850	-0.14%
2021/09/27	0.2	44.90	5	44.90	44.85	-4.8	6,003	-0.08%
2021/09/24	7	45.60	0	0.00	45.20	7	6,013	0.12%
2021/09/23	2	45.55	0	0.00	45.60	2	5,989	0.03%
2021/09/17	7	45.54	21	45.91	45.95	-14	5,996	-0.23%
2021/09/16	2	45.30	0	0.00	45.30	2	5,946	0.03%
2021/09/15	1.9	45.33	4	45.44	45.05	-2.1	5,931	-0.04%
2021/09/14	1	45.95	6	46.07	45.80	-5	5,898	-0.08%
2021/09/13	5	45.55	4.2	45.51	45.50	0.8	5,814	0.01%
2021/09/10	6	45.06	42	45.11	45.25	-36	5,733	-0.63%
2021/09/09	0	0.00	2	44.05	44.10	-2	5,593	-0.04%
2021/09/08	1	43.55	4	43.10	43.10	-3	5,573	-0.05%
2021/09/07	0	0.00	4	43.55	43.55	-4	5,598	-0.07%
2021/09/06	0	0.00	1	43.20	42.70	-1	5,591	-0.02%
2021/09/02	0	0.00	3	43.55	43.15	-3	5,606	-0.05%
2021/09/01	0	0.00	3	44.00	43.75	-3	5,612	-0.05%
2021/08/30	3	43.90	0	0.00	43.55	3	5,626	0.05%
2021/08/27	5	43.76	6	44.00	43.80	-1	5,638	-0.02%
2021/08/26	7	43.65	0	0.00	43.90	7	5,640	0.12%
2021/08/25	0	0.00	2	43.20	43.35	-2	5,656	-0.04%
2021/08/24	5	42.92	2	42.75	42.75	3	5,672	0.05%
2021/08/20	0	0.00	6	42.50	42.35	-6	5,707	-0.11%
2021/08/19	6	42.64	0	0.00	42.30	6	5,732	0.10%
2021/08/18	0	0.00	1	43.10	43.45	-1	5,718	-0.02%
2021/08/16	6	42.04	3	42.37	42.50	3	5,723	0.05%
2021/08/13	2.1	43.11	0	0.00	43.15	2.1	5,725	0.04%
2021/08/12	0	0.00	12	43.55	43.95	-12	5,711	-0.21%
2021/08/11	4	42.19	15.1	41.85	41.85	-11.1	5,663	-0.20%
2021/08/10	6	42.65	0	0.00	42.55	6	5,794	0.10%
2021/08/09	6	43.98	1	43.50	43.50	5	5,853	0.09%
2021/08/06	29	44.56	6	44.38	44.30	23	5,893	0.39%
2021/08/05	28	45.20	25	45.69	46.50	3	5,750	0.05%
2021/08/04	5	44.16	0	0.00	44.20	5	5,714	0.09%
2021/08/03	4	44.00	2	43.95	44.05	2	5,800	0.03%
2021/08/02	10	43.99	8	44.06	44.15	2	5,832	0.03%
2021/07/28	0	0.00	5.7	44.88	45.05	-5.7	5,903	-0.10%
2021/07/27	8.1	46.14	2	45.40	45.30	6.1	5,960	0.10%
2021/07/26	1.1	45.39	0	0.00	45.80	1.1	5,963	0.02%
2021/07/23	3	44.25	0	0.00	44.65	3	5,942	0.05%
2021/07/22	36	47.60	35	45.83	44.80	1	5,851	0.02%
2021/07/21	6	45.47	4.2	44.90	45.05	1.8	5,432	0.03%
2021/07/20	7.1	46.04	0	0.00	45.50	7.1	5,456	0.13%
2021/07/19	2.3	46.16	10	46.16	46.45	-7.7	5,649	-0.14%
2021/07/16	3	45.00	14.5	45.08	45.25	-11.5	5,901	-0.20%
2021/07/15	0.4	44.45	12	44.30	44.40	-11.6	5,921	-0.20%
2021/07/14	2	44.10	1.1	44.10	44.20	1	6,041	0.02%
2021/07/13	1.1	44.94	11	44.34	44.30	-10	6,135	-0.16%
2021/07/12	4	43.96	14	44.11	44.30	-10	6,160	-0.16%
2021/07/09	4	42.78	6	43.05	43.30	-2	6,113	-0.03%
2021/07/08	2	43.13	1.3	43.17	43.10	0.7	6,189	0.01%
2021/07/07	13.1	43.31	11	43.29	43.50	2.1	6,245	0.03%
2021/07/06	18.3	43.08	10	43.46	42.65	8.3	6,231	0.13%
2021/07/05	13.1	41.91	17	41.54	42.15	-4	6,150	-0.06%
2021/07/02	0	0.00	12	39.87	39.90	-12	6,056	-0.20%
2021/07/01	1	39.95	0.1	40.25	39.75	0.9	6,184	0.01%
2021/06/30	1	40.50	0	0.00	40.25	1	6,207	0.02%
2021/06/29	1	40.15	7.1	40.38	40.25	-6.1	6,215	-0.10%
2021/06/28	0	0.00	1	39.90	39.85	-1	6,190	-0.02%
2021/06/25	5	39.70	0	0.00	39.70	5	6,217	0.08%
2021/06/23	12	39.46	0	0.00	39.50	12	6,288	0.19%
2021/06/22	2	39.33	0	0.00	39.30	2	6,316	0.03%
2021/06/21	2.2	39.42	6	39.40	39.35	-3.9	6,401	-0.06%
2021/06/18	0	0.00	10	39.90	40.00	-10	6,460	-0.15%
2021/06/17	2	39.40	1	39.45	39.60	1	6,504	0.02%
2021/06/16	0	0.00	1	39.35	39.65	-1	6,597	-0.02%
2021/06/10	0	0.00	4	39.60	39.65	-4	6,899	-0.06%
2021/06/09	0.1	39.70	0	0.00	39.50	0.1	7,084	0.00%
2021/06/08	3	40.35	3	40.10	39.95	0	7,157	0.00%
2021/06/07	0	0.00	5	40.00	40.00	-5	7,242	-0.07%
2021/06/04	1	39.50	0	0.00	39.50	1	7,276	0.01%
2021/06/03	0	0.00	7	40.08	39.95	-7	7,398	-0.09%
2021/06/02	5	40.18	0	0.00	39.95	5	7,399	0.07%
2021/06/01	0	0.00	1	39.85	40.25	-1	7,379	-0.01%
2021/05/31	0.9	39.70	0	0.00	39.70	0.9	7,368	0.01%
2021/05/28	25	39.78	0	0.00	39.75	25	7,404	0.34%
2021/05/27	1	39.50	0	0.00	39.50	1	7,460	0.01%
2021/05/26	3	38.93	1	39.00	39.15	2	7,474	0.03%
2021/05/25	0	0.00	2.2	38.98	39.00	-2.2	7,507	-0.03%
2021/05/24	16	38.45	6	38.38	38.40	10	7,519	0.13%
2021/05/20	2	37.90	2	38.45	37.80	0	7,617	0.00%
2021/05/19	2	37.43	1	36.70	38.10	1	7,637	0.01%
2021/05/18	6	36.48	13.4	36.67	37.30	-7.4	7,613	-0.10%
2021/05/17	7	35.98	4	36.24	35.85	3	7,463	0.04%
2021/05/14	6.5	38.74	0	0.00	38.65	6.5	7,371	0.09%
2021/05/13	2	37.93	0	0.00	37.80	2	7,343	0.03%
2021/05/12	1.3	37.35	93	38.17	37.80	-91.7	7,256	-1.26%
2021/05/11	4	41.01	4	41.80	40.45	0	7,117	0.00%
2021/05/10	96	42.80	0	0.00	42.80	96	7,054	1.36%
2021/05/07	10	42.40	0.2	42.30	42.50	9.9	7,085	0.14%
2021/05/06	3	41.60	0	0.00	41.70	3	7,103	0.04%
2021/05/05	1	41.55	7	41.32	41.40	-6	7,117	-0.08%
2021/05/04	4.1	40.39	3	41.15	40.90	1.1	7,295	0.02%
2021/05/03	2.2	41.80	3	41.95	41.80	-0.9	7,214	-0.01%
2021/04/29	2.1	42.20	5	42.03	42.00	-3	7,174	-0.04%
2021/04/28	6	42.61	1	42.55	42.70	5	7,152	0.07%
2021/04/27	5.1	42.52	1	42.30	42.55	4.1	7,270	0.06%
2021/04/26	4	42.44	17	42.56	43.25	-13	7,365	-0.18%
2021/04/23	31	41.52	0	0.00	41.10	31	7,273	0.43%
2021/04/22	19.1	43.98	2	44.20	43.00	17.1	6,989	0.24%
2021/04/21	2.1	48.50	7	48.51	48.50	-4.9	6,614	-0.07%
2021/04/19	6	48.65	4	48.54	48.75	2	6,432	0.03%
2021/04/16	3	47.62	1	47.50	47.85	2	6,365	0.03%
2021/04/15	1	46.55	7	46.41	46.55	-6	6,269	-0.10%
2021/04/14	3	45.50	11	45.54	45.70	-8	6,174	-0.13%
2021/04/13	10	46.15	27	46.16	45.85	-17	6,082	-0.28%
2021/04/12	11	46.69	2.3	46.65	46.75	8.7	5,951	0.15%
2021/04/09	5	45.82	2	46.33	46.35	3	5,797	0.05%
2021/04/08	29	44.93	1	44.90	45.00	28	5,596	0.50%
2021/04/07	3	44.25	41	44.29	44.50	-38	5,526	-0.69%
2021/04/06	0	0.00	15	43.03	43.10	-15	5,414	-0.28%
2021/04/01	0	0.00	10	42.75	42.85	-10	5,386	-0.19%
2021/03/31	18	42.77	3	42.73	42.80	15	5,362	0.28%
2021/03/30	21	42.76	0	0.00	42.85	21	5,364	0.39%
2021/03/29	0	0.00	1	42.60	42.70	-1	5,359	-0.02%
2021/03/26	4	42.18	0	0.00	42.25	4	5,357	0.07%
2021/03/25	24	41.93	5	42.05	41.90	19	5,375	0.35%
2021/03/24	13	41.57	5	42.05	41.85	8	5,406	0.15%
2021/03/23	2	42.25	10	42.45	42.15	-8	5,342	-0.15%
2021/03/22	8	42.58	3	42.55	42.65	5	5,350	0.09%
2021/03/19	15	42.80	27.1	42.81	42.80	-12.1	5,381	-0.22%
2021/03/18	8	42.64	6	42.60	42.65	2	5,313	0.04%
2021/03/17	12	42.66	6.1	42.65	42.60	5.9	5,379	0.11%
2021/03/16	18	42.57	22.7	42.64	42.65	-4.7	5,455	-0.09%
2021/03/15	12	42.11	25.1	41.88	42.45	-13	5,319	-0.25%
2021/03/12	8.1	40.12	17	40.37	40.50	-9	5,182	-0.17%
2021/03/11	19	39.68	4	39.65	39.65	15	5,186	0.29%
2021/03/10	1	39.25	8	39.26	39.25	-7	5,238	-0.13%
2021/03/09	30	38.94	22	39.03	39.20	8	5,255	0.15%
2021/03/08	1.5	38.67	0	0.00	38.40	1.5	5,232	0.03%
2021/03/05	0	0.00	1	38.65	38.40	-1	5,256	-0.02%
2021/03/04	1	38.40	0	0.00	38.60	1	5,328	0.02%
2021/03/03	1.5	38.60	3	38.38	38.75	-1.5	5,361	-0.03%
2021/03/02	2	38.95	6	38.97	39.00	-4	5,472	-0.07%
2021/02/26	4.4	38.05	16	38.02	38.85	-11.7	5,470	-0.21%
2021/02/25	26	37.93	11	38.16	38.25	15	5,432	0.28%
2021/02/24	3.1	38.15	39	38.29	38.05	-35.9	5,425	-0.66%
2021/02/23	14	38.34	8	38.41	38.40	6	5,377	0.11%
2021/02/22	5.6	38.00	11	38.48	38.50	-5.4	5,335	-0.10%
2021/02/19	3	37.45	0	0.00	37.45	3	5,240	0.06%
2021/02/18	34	36.99	0	0.00	37.10	34	5,210	0.65%
2021/02/17	0	0.00	5	36.33	36.65	-5	5,207	-0.10%
2021/02/05	13	36.14	0	0.00	35.95	13	5,154	0.25%
2021/02/04	1	36.10	3	35.92	36.00	-2	5,172	-0.04%
2021/02/03	0	0.00	1	34.90	34.90	-1	5,093	-0.02%
2021/02/02	5	34.95	5	34.80	35.00	0	5,080	0.00%
2021/02/01	1.2	34.57	0	0.00	34.60	1.2	5,063	0.02%
2021/01/29	0	0.00	11	35.42	34.85	-11	5,020	-0.22%
2021/01/28	3.1	35.82	0	0.00	35.80	3.1	4,927	0.06%
2021/01/27	4	37.18	2	37.25	36.85	2	4,836	0.04%
2021/01/26	14	36.87	25	36.73	36.70	-11	4,746	-0.23%
2021/01/25	6	35.70	2	35.70	36.00	4	4,509	0.09%
2021/01/22	0	0.00	4	35.50	35.65	-4	4,485	-0.09%
2021/01/21	20	35.46	12	35.10	35.20	8	4,457	0.18%
2021/01/20	5	35.80	15	35.62	35.50	-10	4,432	-0.23%
2021/01/19	8	35.83	29	35.89	35.95	-21	4,299	-0.49%
2021/01/18	11	35.00	5	35.10	34.95	6	4,172	0.14%
2021/01/15	0	0.00	3	35.08	35.00	-3	4,121	-0.07%
2021/01/14	0	0.00	0.1	35.20	35.20	-0.1	4,110	0.00%
2021/01/13	0	0.00	6	35.25	35.15	-6	4,080	-0.15%
2021/01/12	3	35.27	5	34.95	35.00	-2	4,043	-0.05%
2021/01/11	10	35.10	6.2	35.04	35.20	3.8	3,938	0.10%
2021/01/08	0	0.00	16	34.69	34.70	-16	3,852	-0.42%
2021/01/07	0	0.00	1	34.05	34.20	-1	3,772	-0.03%
2021/01/06	4	34.00	4	34.11	33.85	0	3,748	0.00%
2021/01/05	10	34.35	0	0.00	34.40	10	3,683	0.27%
2021/01/04	2	34.35	4	34.40	34.45	-2	3,696	-0.05%
2020/12/29	2	34.40	5	34.40	34.50	-3	3,632	-0.08%
2020/12/25	0	0.00	3	34.62	34.50	-3	3,577	-0.08%
2020/12/24	5	34.53	0	0.00	34.45	5	3,557	0.14%
2020/12/23	1	34.00	2	33.95	34.00	-1	3,518	-0.03%
2020/12/22	11	34.06	7	33.83	33.95	4	3,497	0.11%
2020/12/21	4	34.25	13	34.00	34.30	-9	3,468	-0.26%
2020/12/18	4	34.10	26	34.25	34.10	-22	3,419	-0.64%
2020/12/17	5	34.79	0	0.00	34.70	5	3,358	0.15%
2020/12/16	1	34.95	10.5	34.74	34.95	-9.5	3,325	-0.28%
2020/12/15	0	0.00	19	34.33	34.20	-19	3,237	-0.59%
2020/12/14	0	0.00	6	34.82	34.90	-6	3,128	-0.19%
2020/12/11	16	34.65	7	34.66	34.60	9	3,089	0.29%
2020/12/10	3	34.73	32.2	34.75	34.80	-29.2	2,972	-0.98%
2020/12/09	5	34.30	7.4	33.96	34.40	-2.4	2,798	-0.09%
2020/12/08	1	33.75	3	33.58	33.75	-2	2,700	-0.07%
2020/12/07	0.2	33.80	21	33.83	33.90	-20.9	2,640	-0.79%
2020/12/04	3	33.45	9	33.54	33.40	-6	2,541	-0.24%
2020/12/03	1	33.15	4	33.28	32.90	-3	2,397	-0.13%
2020/12/02	1	33.00	4	33.01	33.15	-3	2,326	-0.13%
2020/12/01	15	32.54	3	32.70	32.60	12	2,202	0.54%
2020/11/30	4	32.69	0	0.00	32.60	4	2,168	0.18%
2020/11/27	5	32.10	0	0.00	32.35	5	2,088	0.24%
2020/11/26	3	32.45	4	32.40	32.40	-1	2,030	-0.05%
2020/11/25	7	31.75	30	31.67	31.60	-23	1,851	-1.24%
2020/11/24	5	31.33	0	0.00	31.25	5	1,763	0.28%
2020/11/23	5	31.27	4	31.38	31.35	1	1,739	0.06%
2020/11/20	0	0.00	4	31.05	31.10	-4	1,689	-0.24%
2020/11/19	2	31.00	0	0.00	31.00	2	1,689	0.12%
2020/11/17	1	30.95	0.5	30.80	30.95	0.5	1,668	0.03%
2020/11/16	0	0.00	5	31.01	31.05	-5	1,704	-0.29%
2020/11/13	0	0.00	11	30.61	30.70	-11	1,684	-0.65%
2020/11/12	15	30.58	7	30.64	30.55	8	1,671	0.48%
2020/11/11	1	30.20	30	30.20	30.20	-29	1,635	-1.77%
2020/11/06	0	0.00	6	30.25	30.30	-6	1,619	-0.37%
2020/11/05	3	30.40	3	30.35	30.35	0	1,632	0.00%
2020/11/03	0	0.00	1	30.20	30.20	-1	1,706	-0.06%
2020/11/02	0	0.00	2	30.05	30.15	-2	1,707	-0.12%
2020/10/29	1	29.90	21	30.15	30.20	-20	1,652	-1.21%
2020/10/28	0	0.00	2	30.20	30.20	-2	1,647	-0.12%
2020/10/27	2	30.18	0	0.00	30.20	2	1,627	0.12%
2020/10/26	0	0.00	3	30.10	30.00	-3	1,604	-0.19%
2020/10/16	11	29.55	0	0.00	29.50	11	1,734	0.63%
2020/10/08	0	0.00	3	29.50	29.55	-3	1,781	-0.17%
2020/10/07	0	0.00	2	29.50	29.45	-2	1,801	-0.11%
2020/10/06	0	0.00	5	29.25	29.35	-5	1,824	-0.27%
2020/09/24	2	29.05	0	0.00	29.05	2	2,234	0.09%
2020/09/23	0	0.00	2	29.35	29.35	-2	2,242	-0.09%
2020/09/21	0	0.00	2	29.55	29.50	-2	2,272	-0.09%
2020/09/18	0	0.00	13	29.64	29.50	-13	2,301	-0.56%
2020/09/15	20	29.50	0	0.00	29.55	20	2,392	0.84%
2020/09/10	4	29.83	0	0.00	29.65	4	2,676	0.15%
2020/09/07	0	0.00	4	30.00	29.90	-4	2,783	-0.14%
2020/09/04	25	30.00	0	0.00	30.00	25	2,820	0.89%
2020/09/03	0.3	30.15	1	30.10	30.10	-0.7	2,851	-0.02%
2020/09/02	0	0.00	1	30.05	30.00	-1	2,910	-0.03%
2020/09/01	0	0.00	4	29.70	29.75	-4	2,988	-0.13%
2020/08/28	6	29.67	0	0.00	29.70	6	3,216	0.19%
2020/08/27	2	29.75	0	0.00	29.75	2	3,276	0.06%
2020/08/26	2	29.75	1	29.85	29.85	1	3,351	0.03%
2020/08/24	0.6	29.75	0	0.00	29.75	0.6	3,412	0.02%
2020/08/21	2	29.50	0	0.00	29.50	2	3,454	0.06%
2020/08/20	5	29.24	0	0.00	29.25	5	3,487	0.14%
2020/08/19	10	30.10	0	0.00	29.90	10	3,465	0.29%
2020/08/18	10	30.30	3	30.30	30.35	7	3,458	0.20%
2020/08/17	0	0.00	1	30.45	30.45	-1	3,600	-0.03%
2020/08/14	0	0.00	6	30.20	30.30	-6	3,672	-0.16%
2020/08/13	6	30.27	0	0.00	30.10	6	3,691	0.16%
2020/08/12	0	0.00	1	30.10	30.15	-1	3,749	-0.03%
2020/08/10	10	30.55	13	30.59	30.55	-3	3,849	-0.08%
2020/08/07	1	30.20	21	30.20	30.40	-20	3,907	-0.51%
2020/08/06	1	30.00	21	30.00	29.90	-20	3,916	-0.51%
2020/08/05	1	29.75	0	0.00	29.90	1	3,972	0.03%
2020/08/04	15	29.75	0	0.00	29.75	15	4,017	0.37%
2020/07/31	2	29.83	1	29.85	29.70	1	4,160	0.02%
2020/07/30	6	29.79	0	0.00	29.75	6	4,195	0.14%
2020/07/29	20	29.30	0	0.00	29.30	20	4,239	0.47%
2020/07/28	1	29.20	7	29.39	29.00	-6	4,304	-0.14%
2020/07/24	26	29.88	0	0.00	29.60	26	4,502	0.58%
2020/07/23	2	30.05	0	0.00	30.15	2	4,671	0.04%
2020/07/22	0	0.00	1	30.15	30.10	-1	4,754	-0.02%
2020/07/21	10	29.95	1	30.00	29.90	9	4,869	0.18%
2020/07/17	2	29.90	0	0.00	29.85	2	5,203	0.04%
2020/07/16	21	30.05	10	30.10	30.00	11	5,373	0.20%
2020/07/15	1	30.00	0	0.00	30.00	1	5,486	0.02%
2020/07/14	2	30.20	91	30.05	30.05	-89	5,622	-1.58%
2020/07/13	10	30.20	6	30.36	30.30	4	5,814	0.07%
2020/07/10	22	30.24	2	30.40	30.20	20	5,923	0.34%
2020/07/09	0	0.00	17	31.01	30.85	-17	6,006	-0.28%
2020/07/08	2	30.60	2	30.60	30.60	0	6,067	0.00%
2020/07/07	2	30.55	0	0.00	30.55	2	6,140	0.03%
2020/07/06	3	31.05	0	0.00	30.75	3	6,167	0.05%
2020/07/03	1	30.40	6	30.57	30.80	-5	6,181	-0.08%
2020/07/02	0	0.00	2	30.15	30.15	-2	6,161	-0.03%
2020/07/01	0	0.00	11	30.05	30.00	-11	6,180	-0.18%
2020/06/30	1	29.75	0	0.00	29.75	1	6,173	0.02%
2020/06/29	0	0.00	1	29.60	29.55	-1	6,211	-0.02%
2020/06/24	5	29.85	3	29.75	29.80	2	6,200	0.03%
2020/06/22	1	29.85	1	30.00	30.00	0	6,242	0.00%
2020/06/19	14	29.48	0	0.00	29.60	14	6,262	0.22%
2020/06/18	11	29.46	0	0.00	29.45	11	6,153	0.18%
2020/06/17	1	29.80	0	0.00	29.80	1	6,076	0.02%
2020/06/16	1	29.95	0	0.00	29.85	1	6,135	0.02%
2020/06/15	4	29.90	8	29.90	29.70	-4	6,208	-0.06%
2020/06/11	2	30.48	10	30.15	30.05	-8	6,262	-0.13%
2020/06/10	1	30.50	0	0.00	30.70	1	6,292	0.02%
2020/06/09	0	0.00	3	30.65	30.65	-3	6,386	-0.05%
2020/06/08	42	31.13	0	0.00	30.95	42	6,409	0.66%
2020/06/05	28	30.96	8	31.24	31.35	20	6,387	0.31%
2020/06/04	7	30.14	3	30.10	30.20	4	6,262	0.06%
2020/06/03	15	30.22	4	30.25	30.15	11	6,298	0.17%
2020/06/02	2	30.33	1	30.25	30.30	1	6,461	0.02%
2020/05/29	1	29.55	0	0.00	29.50	1	6,410	0.02%
2020/05/28	3	29.95	0	0.00	29.70	3	6,371	0.05%
2020/05/27	2	29.95	0	0.00	29.85	2	6,349	0.03%
2020/05/26	3	29.88	0	0.00	29.80	3	6,333	0.05%
2020/05/25	8	29.78	2	29.95	29.95	6	6,292	0.10%
2020/05/22	10	29.92	0	0.00	29.65	10	6,272	0.16%
2020/05/21	1	30.35	0	0.00	30.35	1	6,136	0.02%
2020/05/20	1	30.55	1	30.50	30.65	0	6,054	0.00%
2020/05/19	22	30.26	130	30.24	30.25	-108	6,034	-1.79%	大賣/鉅額交易
2020/05/18	6	30.78	0	0.00	30.65	6	6,023	0.10%
2020/05/15	1	31.15	0	0.00	30.70	1	5,998	0.02%
2020/05/14	1	31.65	1	31.75	31.35	0	5,926	0.00%
2020/05/13	2	32.35	0	0.00	32.40	2	5,884	0.03%
2020/05/12	0	0.00	5	32.80	32.80	-5	5,851	-0.09%
2020/05/11	130	32.25	5	32.10	32.25	125	5,803	2.15%	大買/鉅額交易
2020/05/08	4	31.98	5	31.92	31.90	-1	5,762	-0.02%
2020/05/07	4	32.44	0	0.00	32.45	4	5,676	0.07%
2020/05/06	1	32.45	0	0.00	32.40	1	5,663	0.02%
2020/05/05	3	32.60	0	0.00	32.65	3	5,648	0.05%
2020/05/04	2	32.83	2	32.93	32.80	0	5,626	0.00%
2020/04/30	3	33.72	12	33.77	33.70	-9	5,580	-0.16%
2020/04/29	6	34.07	13	34.27	34.20	-7	5,545	-0.13%
2020/04/28	11	33.40	8	33.59	34.10	3	5,516	0.05%
2020/04/27	3	32.00	2	32.18	32.30	1	5,336	0.02%
2020/04/24	7	31.96	0	0.00	31.85	7	5,273	0.13%
2020/04/23	13	32.22	1	32.20	32.15	12	5,168	0.23%
2020/04/22	40	34.95	15	34.96	34.95	25	4,997	0.50%
2020/04/21	0	0.00	19	35.16	35.00	-19	4,864	-0.39%
2020/04/20	2	35.05	35	35.21	35.35	-33	4,729	-0.70%
2020/04/17	4	35.28	26	35.05	34.95	-22	4,768	-0.46%
2020/04/16	17	35.16	3	35.03	35.20	14	4,690	0.30%
2020/04/15	6	34.23	5	34.40	34.45	1	4,536	0.02%
2020/04/14	0	0.00	2	33.75	33.90	-2	4,471	-0.04%
2020/04/13	3	33.15	2	33.10	33.30	1	4,367	0.02%
2020/04/10	0	0.00	7	32.68	32.80	-7	4,260	-0.16%
2020/04/09	5	32.35	1	32.60	32.15	4	4,234	0.09%
2020/04/08	4	31.80	2	31.85	32.00	2	4,155	0.05%
2020/04/07	5	30.85	0	0.00	31.20	5	4,046	0.12%
2020/04/06	3	30.58	0	0.00	30.55	3	3,975	0.08%
2020/04/01	0.9	30.60	0	0.00	30.45	0.9	3,919	0.02%
2020/03/31	1	30.25	0	0.00	30.30	1	3,885	0.03%
2020/03/27	24	29.84	4	29.58	29.40	20	3,813	0.52%
2020/03/26	15	29.50	0	0.00	29.60	15	3,764	0.40%
2020/03/25	13.1	29.27	10	29.35	29.00	3.1	3,727	0.08%
2020/03/24	2	28.55	0	0.00	28.40	2	3,680	0.05%
2020/03/23	1	27.90	0	0.00	27.55	1	3,723	0.03%
2020/03/19	13	27.55	10	26.80	26.70	3	3,643	0.08%
2020/03/18	11	29.75	1	29.70	29.50	10	3,535	0.28%
2020/03/17	3	30.55	3	30.53	30.10	0	3,469	0.00%
2020/03/16	0	0.00	7	31.67	31.20	-7	3,385	-0.21%
2020/03/13	31	29.82	0.4	31.60	31.45	30.6	3,305	0.93%
2020/03/12	1	31.60	5	31.95	31.60	-4	3,172	-0.13%
2020/03/11	1	32.20	3	32.20	32.10	-2	3,074	-0.07%
2020/03/10	6	31.17	0	0.00	32.25	6	3,001	0.20%
2020/03/09	1	32.00	5	32.01	31.35	-4	2,931	-0.14%
2020/03/06	5	32.44	10	32.88	32.65	-5	2,859	-0.17%
2020/03/04	5	30.90	0	0.00	30.95	5	2,581	0.19%
2020/02/21	0	0.00	2	31.75	31.75	-2	2,475	-0.08%
2020/02/20	0	0.00	1	32.05	32.05	-1	2,472	-0.04%
2020/02/18	0	0.00	5	32.01	31.70	-5	2,433	-0.21%
2020/02/17	0	0.00	3	32.00	32.10	-3	2,500	-0.12%
2020/02/14	5	31.95	0	0.00	32.05	5	2,553	0.20%
2020/02/13	1	31.60	0	0.00	31.50	1	2,495	0.04%
2020/02/11	5	31.05	0	0.00	31.05	5	2,449	0.20%
2020/02/07	0	0.00	1	31.10	31.05	-1	2,413	-0.04%
2020/02/04	20	32.09	3	32.05	31.80	17	2,303	0.74%
2020/02/03	8	31.50	9	31.98	32.05	-1	2,265	-0.04%
2020/01/31	10	32.10	77	31.98	32.70	-67	2,152	-3.11%
2020/01/30	2	30.35	10	30.40	30.65	-8	2,032	-0.39%
2020/01/20	2	32.38	5	32.40	32.30	-3	1,955	-0.15%
2020/01/17	1	32.50	4	32.36	32.30	-3	1,916	-0.16%
2020/01/16	30	31.68	29	32.02	32.20	1	1,892	0.05%
2020/01/15	2	31.85	0	0.00	31.80	2	1,854	0.11%
2020/01/14	35	32.15	42	32.19	32.30	-7	1,826	-0.38%
2020/01/13	74	32.69	8	32.37	32.05	66	1,766	3.74%
2020/01/10	2	31.55	7	31.70	31.75	-5	1,607	-0.31%
2020/01/09	0	0.00	1	31.20	31.15	-1	1,515	-0.07%
2020/01/08	1	30.90	11	31.16	31.15	-10	1,452	-0.69%
2020/01/07	0	0.00	11	31.00	30.90	-11	1,400	-0.79%
2020/01/06	1	30.50	3	30.45	30.75	-2	1,373	-0.15%
2020/01/03	6	30.84	5	30.85	30.55	1	1,354	0.07%
2019/12/24	1	30.10	0	0.00	30.05	1	1,527	0.07%
2019/12/23	1	30.10	4	30.40	30.30	-3	1,527	-0.20%
2019/12/20	1	30.20	1	30.30	30.25	0	1,521	0.00%
2019/12/19	20	30.20	0	0.00	30.10	20	1,518	1.32%
2019/12/18	2	30.10	0	0.00	30.30	2	1,499	0.13%
2019/12/17	0	0.00	5	29.75	29.80	-5	1,421	-0.35%
2019/12/13	5	29.40	0	0.00	29.30	5	1,376	0.36%
2019/12/12	10	29.35	0	0.00	29.40	10	1,377	0.73%
2019/12/09	1	29.30	0	0.00	29.30	1	1,469	0.07%
2019/12/06	0.3	29.45	0	0.00	29.45	0.3	1,473	0.02%
2019/12/04	7	29.16	0	0.00	29.25	7	1,480	0.47%
2019/12/02	1	29.50	0	0.00	29.35	1	1,478	0.07%
2019/11/29	5	29.80	0	0.00	29.65	5	1,476	0.34%
2019/11/26	1	29.85	0	0.00	30.15	1	1,480	0.07%
2019/11/18	5	30.10	0	0.00	30.00	5	1,524	0.33%
2019/11/15	1	29.85	0	0.00	29.80	1	1,518	0.07%
2019/11/14	9	30.06	0	0.00	29.80	9	1,508	0.60%
2019/11/13	10	29.55	0	0.00	30.10	10	1,460	0.68%
2019/11/08	0	0.00	1	29.10	29.05	-1	1,482	-0.07%
2019/10/30	0	0.00	2	29.30	29.45	-2	1,537	-0.13%
2019/10/28	1	29.45	3	29.60	29.60	-2	1,567	-0.13%
2019/10/18	1	29.05	0	0.00	29.60	1	1,885	0.05%
2019/10/17	0	0.00	1	29.00	29.25	-1	2,011	-0.05%
2019/10/16	1	28.90	2	28.85	28.80	-1	2,108	-0.05%
2019/10/14	0.1	29.10	1	29.10	29.05	-0.9	2,257	-0.04%
2019/10/08	0	0.00	16	29.46	29.60	-16	2,375	-0.67%
2019/10/04	10	30.55	5	30.70	30.60	5	2,442	0.20%
2019/10/03	0	0.00	4	29.61	30.15	-4	2,407	-0.17%
2019/10/02	13	29.65	3	29.40	29.80	10	2,413	0.41%
2019/09/27	3	29.10	0	0.00	29.00	3	2,404	0.12%
2019/09/25	0	0.00	1	29.10	29.05	-1	2,450	-0.04%
2019/09/20	0	0.00	2	29.33	29.25	-2	2,500	-0.08%
2019/09/16	1	29.05	0	0.00	29.10	1	2,502	0.04%
2019/09/11	2	29.15	8	29.28	29.15	-6	2,509	-0.24%
2019/09/09	1	28.90	0	0.00	28.80	1	2,469	0.04%
2019/08/29	1	28.25	0	0.00	28.30	1	2,608	0.04%
2019/08/26	0	0.00	15	28.40	28.35	-15	2,655	-0.56%
2019/08/23	0	0.00	2	28.80	28.85	-2	2,664	-0.08%
2019/08/21	12	28.99	6	28.95	28.90	6	2,704	0.22%
2019/08/15	2	28.10	10	28.30	28.25	-8	2,618	-0.31%
2019/08/14	0	0.00	4	27.88	28.45	-4	2,579	-0.16%
2019/08/12	1	27.75	0	0.00	27.70	1	2,534	0.04%
2019/08/01	0	0.00	3	28.25	28.20	-3	2,587	-0.12%
2019/07/30	1	27.80	1	27.75	27.70	0	2,575	0.00%
2019/07/29	6	28.21	1	28.10	28.10	5	2,569	0.19%
2019/07/24	0	0.00	1	27.95	27.85	-1	2,508	-0.04%
2019/07/23	0	0.00	13	28.55	28.35	-13	2,458	-0.53%
2019/07/22	5	28.70	3.6	28.70	28.70	1.4	2,423	0.06%
2019/07/19	17	31.93	3	31.90	31.90	14	2,284	0.61%
2019/07/18	7	31.90	0	0.00	31.85	7	2,149	0.33%
2019/07/17	1	32.10	3	32.20	32.20	-2	2,049	-0.10%
2019/07/16	8	32.58	0	0.00	32.35	8	1,984	0.40%
2019/07/15	5	32.84	2	33.00	32.80	3	1,896	0.16%
2019/07/12	3	33.12	1	33.05	33.00	2	1,835	0.11%
2019/07/11	10	32.95	1	32.95	32.90	9	1,780	0.51%
2019/07/10	1	32.35	1	32.45	32.55	0	1,741	0.00%
2019/07/09	0	0.00	1	32.20	32.15	-1	1,710	-0.06%
2019/07/08	2	31.90	2	31.90	31.85	0	1,686	0.00%
2019/07/05	0.2	32.35	0	0.00	32.35	0.2	1,841	0.01%
2019/07/04	0	0.00	3	32.15	32.25	-3	1,926	-0.16%
2019/07/03	0	0.00	1	32.00	32.05	-1	1,917	-0.05%
2019/07/01	2	31.80	0	0.00	31.80	2	1,903	0.11%
2019/06/28	5	31.53	0	0.00	31.55	5	1,874	0.27%
2019/06/27	8	31.59	1	31.60	31.55	7	1,892	0.37%
2019/06/25	0	0.00	2	31.30	31.40	-2	1,910	-0.10%
2019/06/21	1	31.10	0	0.00	31.10	1	1,951	0.05%
2019/06/19	0	0.00	1	31.40	31.30	-1	2,001	-0.05%
2019/06/18	1	31.35	0	0.00	31.35	1	2,010	0.05%
2019/06/05	0	0.00	1	31.45	31.25	-1	2,312	-0.04%
2019/05/29	2	31.00	0	0.00	30.80	2	2,366	0.08%
2019/05/28	0	0.00	2	31.80	31.80	-2	2,341	-0.09%
2019/05/23	0	0.00	1	30.00	30.00	-1	2,368	-0.04%
2019/05/15	0	0.00	5	30.00	30.10	-5	2,392	-0.21%
2019/05/14	1	29.60	4	28.90	29.75	-3	2,401	-0.12%
2019/05/13	0	0.00	10	29.70	29.40	-10	2,399	-0.42%
2019/05/10	1	29.95	14	30.60	29.95	-13	2,435	-0.53%
2019/05/07	1	30.80	0	0.00	30.75	1	2,392	0.04%
2019/04/30	15	30.85	0	0.00	30.80	15	2,392	0.63%
2019/04/29	5	31.09	0	0.00	30.80	5	2,402	0.21%
2019/04/24	5	31.45	0	0.00	31.35	5	2,402	0.21%
2019/04/23	0	0.00	3	31.30	31.30	-3	2,402	-0.12%
2019/04/17	0	0.00	5	31.50	31.55	-5	2,414	-0.21%
2019/04/16	5	31.22	0	0.00	31.40	5	2,395	0.21%
2019/04/15	8	31.54	26	31.30	31.35	-18	2,359	-0.76%
2019/04/12	0	0.00	2	31.75	31.60	-2	2,334	-0.09%
2019/04/11	16	32.24	2	31.93	32.00	14	2,301	0.61%
2019/04/10	1	31.25	4	31.40	31.70	-3	2,097	-0.14%
2019/04/09	0	0.00	4	31.30	31.50	-4	1,993	-0.20%
2019/04/08	11	31.50	0	0.00	31.45	11	1,977	0.56%
2019/04/03	0	0.00	25	31.32	31.45	-25	1,959	-1.28%
2019/04/02	0	0.00	1	31.50	31.45	-1	1,937	-0.05%
2019/04/01	0	0.00	3	31.60	31.45	-3	1,925	-0.16%
2019/03/29	1	31.25	0	0.00	31.40	1	1,894	0.05%
2019/03/28	1	31.30	0	0.00	31.30	1	1,873	0.05%
2019/03/26	0	0.00	1	31.15	31.25	-1	1,853	-0.05%
2019/03/25	15	30.64	0	0.00	30.80	15	1,823	0.82%
2019/03/22	2	30.70	0	0.00	30.65	2	1,773	0.11%
2019/03/20	3	30.35	0	0.00	30.45	3	1,717	0.17%
2019/03/19	2	30.85	0	0.00	30.75	2	1,672	0.12%
2019/03/15	0	0.00	5	30.18	30.25	-5	1,583	-0.32%
2019/03/14	4	29.65	0	0.00	29.60	4	1,507	0.27%
2019/03/13	35	29.59	0	0.00	29.50	35	1,496	2.34%
2019/03/11	0	0.00	3	28.95	29.00	-3	1,363	-0.22%
2019/03/08	0	0.00	1	29.00	29.10	-1	1,362	-0.07%
2019/03/07	2	29.98	0	0.00	29.85	2	1,325	0.15%
2019/02/27	2	29.60	0	0.00	30.00	2	1,303	0.15%
2019/02/26	6	30.07	6	29.98	29.90	0	1,293	0.00%
2019/02/25	3	30.18	3	30.15	30.20	0	1,276	0.00%
2019/02/20	3	29.45	0	0.00	29.55	3	1,237	0.24%
2019/02/18	2	29.35	0	0.00	29.35	2	1,242	0.16%
2019/02/15	0	0.00	3	29.65	29.20	-3	1,255	-0.24%
2019/02/14	0	0.00	2	29.65	29.70	-2	1,271	-0.16%
2019/02/13	0	0.00	1	29.80	29.70	-1	1,297	-0.08%
2019/01/30	0	0.00	1	29.30	29.15	-1	1,269	-0.08%
2019/01/22	2	28.70	0	0.00	28.75	2	1,439	0.14%
2019/01/17	0	0.00	6	28.61	28.75	-6	1,504	-0.40%
2019/01/16	3	28.40	0	0.00	28.35	3	1,607	0.19%
2019/01/10	0	0.00	1	28.45	28.45	-1	1,602	-0.06%
2019/01/09	7	28.11	0	0.00	28.15	7	1,605	0.44%
2018/12/26	0	0.00	1	27.30	27.10	-1	1,763	-0.06%
2018/12/25	1	27.20	1	27.20	27.20	0	1,772	0.00%
2018/12/24	1	27.15	1	27.50	27.40	0	1,775	0.00%
2018/12/20	1	27.25	2	27.23	27.25	-1	1,785	-0.06%
2018/12/18	0	0.00	1	27.95	27.90	-1	1,778	-0.06%
2018/12/17	1	28.45	2	28.30	28.30	-1	1,781	-0.06%
2018/12/14	2	28.55	0	0.00	28.55	2	1,788	0.11%
2018/12/11	0	0.00	2	28.25	28.45	-2	1,860	-0.11%
2018/12/10	2	28.00	0	0.00	28.15	2	1,881	0.11%
2018/12/07	12	28.50	0	0.00	28.45	12	1,897	0.63%
2018/12/06	0	0.00	2	28.95	28.85	-2	1,886	-0.11%
2018/12/05	2	29.45	0	0.00	29.75	2	1,882	0.11%
2018/12/03	1	30.30	3	30.35	30.30	-2	2,006	-0.10%
2018/11/28	0	0.00	1	29.70	29.65	-1	2,011	-0.05%
2018/11/26	0	0.00	2	29.05	28.90	-2	2,007	-0.10%
2018/11/22	1	29.00	0	0.00	28.90	1	2,033	0.05%
2018/11/20	0	0.00	5	29.10	29.05	-5	2,094	-0.24%
2018/11/19	3	29.35	0	0.00	29.40	3	2,109	0.14%
2018/11/16	0	0.00	3	29.20	29.30	-3	2,127	-0.14%
2018/11/14	8	29.42	1	29.40	29.50	7	2,200	0.32%
2018/11/13	3	28.85	7	29.08	29.15	-4	2,243	-0.18%
2018/11/12	0	0.00	4	29.00	29.10	-4	2,282	-0.18%
2018/11/09	1	28.30	6	28.65	28.75	-5	2,291	-0.22%
2018/11/08	0	0.00	3	28.70	28.80	-3	2,311	-0.13%
2018/11/07	0	0.00	4	28.41	28.65	-4	2,350	-0.17%
2018/11/06	5	28.14	2	28.85	28.00	3	2,426	0.12%
2018/11/05	1	28.30	2	28.35	28.80	-1	2,513	-0.04%
2018/11/02	1	28.05	3	28.10	28.25	-2	2,863	-0.07%
2018/11/01	5	26.86	2	26.85	27.00	3	3,140	0.10%
2018/10/31	1	26.00	10	25.93	26.00	-9	3,260	-0.28%
2018/10/30	4	25.08	0	0.00	25.20	4	3,339	0.12%
2018/10/29	2	25.30	1	25.35	25.20	1	3,446	0.03%
2018/10/26	1	25.60	0	0.00	25.70	1	3,489	0.03%
2018/10/25	2	25.50	0	0.00	25.45	2	3,563	0.06%
2018/10/24	6	26.70	2	26.50	26.40	4	3,555	0.11%
2018/10/19	0	0.00	5	27.83	28.20	-5	3,550	-0.14%
2018/10/18	6	28.10	0	0.00	28.30	6	3,578	0.17%
2018/10/17	2	28.15	0	0.00	28.15	2	3,626	0.06%
2018/10/12	0	0.00	1	27.65	28.20	-1	3,901	-0.03%
2018/10/09	0	0.00	1	29.45	29.55	-1	4,426	-0.02%
2018/10/08	2	29.65	1	29.70	29.65	1	4,992	0.02%
2018/10/05	10	29.69	0	0.00	29.40	10	5,049	0.20%
2018/09/28	0	0.00	2	30.00	30.00	-2	5,282	-0.04%
2018/09/27	3	29.97	0	0.00	29.95	3	5,488	0.05%
2018/09/21	1	30.10	1	30.10	30.15	0	5,600	0.00%
2018/09/19	0	0.00	2	30.25	30.10	-2	5,634	-0.04%
2018/09/18	0	0.00	2	30.15	30.00	-2	5,638	-0.04%
2018/09/17	4	30.00	0	0.00	30.25	4	5,655	0.07%
2018/09/13	2	29.00	0	0.00	29.20	2	5,676	0.04%
2018/09/12	2	29.15	0	0.00	29.20	2	5,701	0.04%
2018/09/11	1	29.20	0	0.00	29.20	1	5,744	0.02%
2018/09/10	2	29.55	14	29.10	28.75	-12	5,834	-0.21%
2018/09/07	12	30.13	0	0.00	29.80	12	5,964	0.20%
2018/09/06	2	30.15	0	0.00	30.25	2	5,992	0.03%
2018/09/03	0	0.00	1	31.15	31.10	-1	6,211	-0.02%
2018/08/28	2	31.03	1	31.05	31.30	1	6,421	0.02%
2018/08/22	0	0.00	2	31.10	30.55	-2	6,519	-0.03%
2018/08/21	0	0.00	7	30.56	30.85	-7	6,556	-0.11%
2018/08/20	6	30.20	0	0.00	30.05	6	6,568	0.09%
2018/08/17	5	30.93	0	0.00	30.85	5	6,561	0.08%
2018/08/16	0	0.00	1	31.35	31.30	-1	6,545	-0.02%
2018/08/14	0	0.00	2	32.00	31.95	-2	6,711	-0.03%
2018/08/13	1	32.25	3	31.85	31.85	-2	6,799	-0.03%
2018/08/10	5	32.79	3	32.73	32.85	2	6,732	0.03%
2018/08/09	18	32.27	1	32.40	32.25	17	6,717	0.25%
2018/08/08	1	35.15	0	0.00	34.95	1	6,375	0.02%
2018/08/07	7	34.92	0	0.00	35.25	7	6,099	0.11%
2018/08/03	1	35.20	0	0.00	35.15	1	6,005	0.02%
2018/08/01	1	35.15	17	35.14	35.05	-16	6,234	-0.26%
2018/07/31	2	34.35	0	0.00	34.55	2	6,215	0.03%
2018/07/30	2	34.20	0	0.00	34.45	2	6,196	0.03%
2018/07/25	0	0.00	10	34.41	34.70	-10	6,156	-0.16%
2018/07/23	4	34.14	4	34.16	34.15	0	6,120	0.00%
2018/07/20	7	34.85	9	34.70	34.70	-2	6,010	-0.03%
2018/07/19	2	34.98	0	0.00	35.20	2	5,960	0.03%
2018/07/18	10	35.84	0	0.00	35.50	10	5,928	0.17%
2018/07/17	7	37.34	7	37.34	36.60	0	5,762	0.00%
2018/07/16	2	35.70	11	36.57	36.60	-9	5,339	-0.17%
2018/07/13	0	0.00	2	34.55	34.55	-2	4,786	-0.04%
2018/07/12	0	0.00	22	34.50	34.45	-22	4,748	-0.46%
2018/07/10	20	34.25	0	0.00	34.25	20	4,786	0.42%
2018/07/09	2	33.80	0	0.00	33.85	2	4,843	0.04%
2018/07/06	2	34.10	0	0.00	34.20	2	4,826	0.04%
2018/07/05	1	34.35	6	34.85	34.10	-5	4,768	-0.10%
2018/07/04	4	34.13	0	0.00	34.35	4	4,750	0.08%
2018/06/26	6	33.80	2	33.80	33.90	4	4,891	0.08%
2018/06/25	4	34.35	0	0.00	34.35	4	4,966	0.08%
2018/06/21	0	0.00	2	34.60	34.50	-2	5,102	-0.04%
2018/06/20	1	34.00	3	34.27	34.30	-2	5,211	-0.04%
2018/06/19	0	0.00	22	33.86	33.95	-22	5,243	-0.42%
2018/06/15	30	35.13	1	34.70	34.45	29	5,246	0.55%
2018/06/14	0	0.00	1	34.55	34.55	-1	5,173	-0.02%
2018/06/13	1	34.40	3	34.43	34.45	-2	5,513	-0.04%
2018/06/12	2	34.10	0	0.00	34.05	2	5,732	0.03%
2018/06/07	0	0.00	30	33.95	33.60	-30	6,123	-0.49%
2018/06/06	1	33.40	0	0.00	33.40	1	6,089	0.02%
2018/06/05	2	33.55	0	0.00	33.55	2	6,100	0.03%
2018/05/31	0	0.00	2	33.20	33.25	-2	6,201	-0.03%
2018/05/30	4	32.63	0	0.00	33.05	4	6,207	0.06%
2018/05/29	5	32.95	0	0.00	32.75	5	6,144	0.08%
2018/05/28	2	33.23	11	33.35	33.15	-9	6,108	-0.15%
2018/05/25	30	33.35	3	33.35	33.30	27	6,073	0.44%
2018/05/24	3	34.90	0	0.00	33.50	3	6,061	0.05%
2018/05/22	3	34.35	2	34.30	34.30	1	6,002	0.02%
2018/05/21	1	34.15	11	33.86	34.15	-10	5,877	-0.17%
2018/05/18	0	0.00	1	33.60	33.40	-1	5,764	-0.02%
2018/05/17	5	33.60	26	33.94	33.70	-21	5,793	-0.36%
2018/05/16	0	0.00	2	33.18	33.05	-2	5,779	-0.03%
2018/05/14	20	33.35	4	33.84	33.50	16	5,932	0.27%
2018/05/11	1	33.60	8	33.64	33.70	-7	5,881	-0.12%
2018/05/10	7	33.56	17	33.74	33.55	-10	5,847	-0.17%
2018/05/09	22	32.90	6	32.90	33.00	16	5,625	0.28%
2018/05/08	0	0.00	1	32.50	32.15	-1	5,456	-0.02%
2018/05/03	4	31.88	0	0.00	31.95	4	5,365	0.07%
2018/05/02	0	0.00	11	32.00	31.85	-11	5,367	-0.20%
2018/04/26	3	31.25	0	0.00	30.95	3	5,311	0.06%
2018/04/25	3	31.00	0	0.00	31.35	3	5,306	0.06%
2018/04/24	11	31.24	2	31.45	31.40	9	5,305	0.17%
2018/04/23	3	31.85	4	31.85	32.00	-1	5,305	-0.02%
2018/04/20	0	0.00	1	31.75	31.75	-1	5,285	-0.02%
2018/04/18	1	31.65	1	31.70	31.70	0	5,286	0.00%
2018/04/17	0	0.00	2	32.00	31.85	-2	5,269	-0.04%
2018/04/16	1	31.65	9	31.57	31.55	-8	5,253	-0.15%
2018/04/13	8	32.41	5	32.59	31.95	3	5,233	0.06%
2018/04/11	3	32.63	0	0.00	32.55	3	5,339	0.06%
2018/04/10	6	32.62	31.7	32.66	32.40	-25.7	5,303	-0.48%
2018/04/09	54	32.17	10	32.19	32.15	44	5,142	0.86%
2018/04/03	0	0.00	1	32.05	32.05	-1	5,113	-0.02%
2018/04/02	5	32.01	4	32.05	32.00	1	5,080	0.02%
2018/03/31	5	31.99	8	31.96	31.95	-3	5,059	-0.06%
2018/03/30	11	32.14	8	31.98	31.90	3	5,051	0.06%
2018/03/29	0	0.00	2	31.90	31.85	-2	5,005	-0.04%
2018/03/28	14	31.81	59	31.81	31.75	-45	5,058	-0.89%
2018/03/27	50	31.87	17	31.79	31.65	33	5,066	0.65%
2018/03/26	1	31.70	1	31.90	31.70	0	5,282	0.00%
2018/03/23	12	31.43	27	31.58	31.75	-15	5,348	-0.28%
2018/03/22	43	31.82	18	31.60	31.30	25	5,213	0.48%
2018/03/21	2	31.90	1	31.90	31.80	1	5,155	0.02%
2018/03/20	7	31.49	7	31.44	31.80	0	5,128	0.00%
2018/03/19	43	31.92	22	31.71	31.45	21	5,051	0.42%
2018/03/16	1	31.00	10	30.93	31.30	-9	4,629	-0.19%
2018/03/15	10	30.65	11	30.62	30.70	-1	4,303	-0.02%
2018/03/14	16	30.80	10	30.70	30.30	6	4,206	0.14%
2018/03/13	18	30.38	0	0.00	30.35	18	4,003	0.45%
2018/03/12	0	29.20	2	29.45	29.35	-2	3,788	-0.05%
2018/03/09	2	29.05	6	29.15	29.25	-4	3,769	-0.11%
2018/03/08	0	0.00	2	29.00	29.00	-2	3,778	-0.05%
2018/03/07	1	29.25	7	28.91	28.75	-6	3,778	-0.16%
2018/03/06	0	0.00	4	28.73	28.45	-4	3,720	-0.11%
2018/03/05	2	28.20	2	28.18	28.30	0	3,809	0.00%
2018/03/01	1	28.00	11	27.79	28.00	-10	3,908	-0.26%
2018/02/27	0	0.00	3	27.78	27.70	-3	3,971	-0.08%
2018/02/26	0	0.00	18	27.78	27.85	-18	4,217	-0.43%
2018/02/22	4	26.70	0	0.00	26.70	4	4,301	0.09%
2018/02/21	0	0.00	2	26.48	26.55	-2	4,338	-0.05%
2018/02/09	0	0.00	1	25.35	25.05	-1	4,411	-0.02%
2018/02/08	3	26.07	3	25.85	25.60	0	4,376	0.00%
2018/02/07	7	26.47	0	0.00	26.15	7	4,319	0.16%
2018/02/06	3	27.85	0	0.00	27.45	3	4,217	0.07%
2018/02/05	3	28.40	0	0.00	28.80	3	4,236	0.07%
2018/02/02	1	29.15	0	0.00	29.10	1	4,275	0.02%
2018/01/31	2	28.35	1	28.30	28.40	1	4,483	0.02%
2018/01/30	3	28.82	1	28.75	28.70	2	4,565	0.04%
2018/01/25	0	0.00	1	28.85	28.75	-1	4,845	-0.02%
2018/01/17	3	29.00	3	29.00	28.90	0	5,670	0.00%
2018/01/16	1	28.50	1	28.50	28.55	0	5,877	0.00%
2018/01/15	1	28.55	0	0.00	28.60	1	6,158	0.02%
2018/01/11	1	28.00	1	28.05	28.20	0	6,747	0.00%
2018/01/09	0	0.00	3	28.28	28.40	-3	7,647	-0.04%
2018/01/08	3	28.15	38	28.02	28.05	-35	7,961	-0.44%
2018/01/05	0	0.00	4	30.10	30.05	-4	7,849	-0.05%