富鼎 (8261)-元大-台南券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
79.9
漲跌
▼2.1
漲幅
-2.56%
成交量
962張
產業
上市半導體類股
654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

富鼎 (8261)籌碼相關－元大-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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	1	80.70	0	0.00	79.90	1	698	0.14%
2024/04/18	0	0.00	7	82.50	82.00	-7	689	-1.01%
2024/04/16	1	83.10	2	82.30	82.00	-1	691	-0.14%
2024/04/12	1	85.81	4	86.20	85.60	-3	686	-0.44%
2024/04/11	1	86.50	1	87.90	86.70	0	686	0.00%
2024/04/10	0.5	86.61	1	86.60	86.50	-0.5	688	-0.07%
2024/04/09	0	86.90	1	86.30	86.20	-1	696	-0.14%
2024/04/08	0	87.00	1	87.10	87.10	-1	696	-0.14%
2024/04/03	0.1	89.10	0	0.00	87.90	0.1	702	0.01%
2024/04/02	0.1	90.00	13.1	89.66	89.00	-13	711	-1.83%
2024/04/01	16.5	88.41	12	88.36	88.90	4.5	691	0.65%
2024/03/29	5	87.60	1	87.10	87.00	4	681	0.59%
2024/03/28	7	88.51	1	85.70	88.50	6	670	0.89%
2024/03/27	0	0.00	6	84.00	84.60	-6	624	-0.96%
2024/03/26	0.1	84.74	0	0.00	83.90	0.1	635	0.01%
2024/03/21	0	83.90	0	0.00	84.00	0	678	0.00%
2024/03/20	1	84.70	0	0.00	84.20	1	695	0.14%
2024/03/18	0	0.00	0.1	84.60	84.90	-0.1	724	-0.01%
2024/03/14	1	84.60	0	0.00	84.60	1	812	0.12%
2024/03/12	1	86.70	0	0.00	86.50	1	885	0.11%
2024/03/07	1	85.10	0	0.00	84.50	1	949	0.11%
2024/03/04	2	87.30	0	0.00	87.30	2	1,211	0.17%
2024/02/29	0	87.80	0	0.00	87.60	0	1,319	0.00%
2024/02/27	3	87.87	1	87.70	88.00	2	1,356	0.15%
2024/02/26	0	0.00	3	88.40	88.60	-3	1,554	-0.19%
2024/02/23	3.2	88.24	0	0.00	87.80	3.2	1,682	0.19%
2024/02/22	0.2	89.60	0	0.00	89.10	0.2	1,752	0.01%
2024/02/21	0	0.00	1	89.80	89.80	-1	1,918	-0.05%
2024/02/20	0.3	90.49	0	0.00	89.60	0.3	1,931	0.02%
2024/02/16	1	90.70	1	90.90	90.80	0	2,006	0.00%
2024/02/15	0	0.00	2	89.27	89.40	-2	1,985	-0.10%
2024/02/05	0	87.10	1	87.00	87.40	-1	1,979	-0.05%
2024/02/02	1	88.60	0	0.00	87.90	1	1,974	0.05%
2024/02/01	1	88.50	1	89.00	88.40	0	1,978	0.00%
2024/01/31	0	0.00	0.1	88.80	88.80	-0.1	1,982	0.00%
2024/01/30	0	90.00	0	89.60	89.20	0	1,986	0.00%
2024/01/29	0	90.10	0	0.00	90.20	0	1,990	0.00%
2024/01/25	1	91.58	0	0.00	89.40	1	1,983	0.05%
2024/01/23	0.1	90.10	0	0.00	89.80	0.1	1,979	0.01%
2024/01/22	0	0.00	0.9	89.31	89.60	-0.9	1,978	-0.05%
2024/01/19	1	88.00	0	0.00	87.80	1	1,985	0.05%
2024/01/17	1	89.50	0	0.00	88.80	1	1,990	0.05%
2024/01/16	1	90.10	0	90.30	90.10	1	1,978	0.05%
2024/01/12	1	90.70	0	91.30	90.70	1	1,978	0.05%
2024/01/11	0	0.00	0.1	91.80	91.70	-0.1	1,994	0.00%
2024/01/10	0	91.28	0	0.00	91.20	0	2,054	0.00%
2024/01/09	1	92.40	0.1	92.60	91.70	1	2,126	0.04%
2024/01/08	0.1	94.20	2	95.00	92.50	-2	2,132	-0.09%
2024/01/05	1	92.80	1	92.40	93.00	0	2,151	0.00%
2024/01/04	1	93.00	0	0.00	92.10	1	2,161	0.05%
2023/12/29	0	97.00	4	97.50	97.60	-4	2,131	-0.19%
2023/12/28	1	97.70	0	0.00	97.20	1	2,122	0.05%
2023/12/26	0	97.60	0	0.00	97.40	0	2,103	0.00%
2023/12/25	0	97.00	0	0.00	96.50	0	2,102	0.00%
2023/12/22	1	96.70	1	97.30	97.20	0	2,097	0.00%
2023/12/21	1	96.60	0	0.00	96.30	1	2,093	0.05%
2023/12/19	0	97.00	0	0.00	97.90	0	2,067	0.00%
2023/12/18	0	99.20	1	99.30	98.40	-1	2,050	-0.05%
2023/12/14	0	0.00	1	101.50	102.50	-1	2,023	-0.05%
2023/12/13	1	101.50	0	0.00	101.50	1	2,011	0.05%
2023/12/12	0	0.00	3.6	103.12	101.50	-3.6	2,004	-0.18%
2023/12/11	0	0.00	1	101.00	102.00	-1	1,969	-0.05%
2023/12/08	1.3	99.40	0	0.00	100.00	1.3	1,934	0.07%
2023/12/07	1	101.50	0	0.00	101.00	1	1,888	0.05%
2023/12/06	1	102.50	1	101.82	102.00	0	1,872	0.00%
2023/12/05	10.1	100.85	0	0.00	101.00	10.1	1,864	0.54%
2023/12/04	2.1	102.98	1	102.84	102.50	1.1	1,912	0.06%
2023/12/01	1.1	103.50	1.9	103.27	103.50	-0.8	1,899	-0.04%
2023/11/30	7.1	106.23	11	107.23	105.50	-3.9	1,871	-0.21%
2023/11/29	4	102.22	6	102.83	103.00	-2	1,728	-0.12%
2023/11/28	2	100.50	6.4	100.64	101.00	-4.4	1,654	-0.27%
2023/11/27	2	97.25	0	0.00	96.00	2	1,586	0.13%
2023/11/24	2.9	98.11	1.1	97.76	98.70	1.8	1,543	0.11%
2023/11/22	1	97.20	3.8	98.09	98.20	-2.8	1,309	-0.22%
2023/11/21	1	96.00	2.3	96.26	94.60	-1.3	1,184	-0.11%
2023/11/20	7.1	95.53	10.1	96.24	96.90	-3.1	1,115	-0.27%
2023/11/17	2.3	89.94	1	89.89	90.00	1.3	955	0.13%
2023/11/16	2	89.79	3	88.50	89.40	-1	948	-0.10%
2023/11/15	3.5	89.37	4	89.23	89.00	-0.5	927	-0.06%
2023/11/14	0	0.00	0.2	84.30	84.70	-0.2	870	-0.02%
2023/11/13	1	83.90	0	0.00	83.90	1	878	0.11%
2023/11/09	0.2	86.60	0	0.00	86.50	0.2	879	0.02%
2023/11/08	0	0.00	1.2	87.08	87.40	-1.2	886	-0.13%
2023/10/31	1	83.20	4	83.38	83.00	-3	877	-0.34%
2023/10/30	3	85.70	0	0.00	85.20	3	872	0.34%
2023/10/27	0	0.00	2	87.00	86.10	-2	868	-0.23%
2023/10/25	0.2	88.00	0	0.00	86.90	0.2	868	0.02%
2023/10/24	2	85.55	0.7	86.60	85.60	1.3	859	0.15%
2023/10/23	0	0.00	1.9	86.45	85.60	-1.9	860	-0.22%
2023/10/20	1	86.24	0.1	86.80	86.90	0.9	861	0.11%
2023/10/19	3.3	88.11	4.6	88.09	88.00	-1.2	858	-0.14%
2023/10/18	5	89.06	1	90.30	89.40	4	854	0.47%
2023/10/17	1	89.88	4	89.35	89.40	-3	793	-0.37%
2023/10/16	0	85.00	0	0.00	84.20	0	720	0.00%
2023/10/13	2	87.25	0	0.00	87.20	2	716	0.28%
2023/10/12	1	87.50	0	0.00	87.50	1	695	0.14%
2023/10/11	0	0.00	0.6	84.31	84.00	-0.6	687	-0.09%
2023/10/06	1	83.50	7	83.77	84.20	-6	696	-0.86%
2023/10/05	0	0.00	0.3	84.30	83.50	-0.3	706	-0.04%
2023/10/04	0	0.00	0.2	83.00	83.10	-0.2	714	-0.03%
2023/10/03	0	0.00	0.2	84.21	84.00	-0.2	737	-0.03%
2023/10/02	0	0.00	0.3	84.40	84.30	-0.3	756	-0.03%
2023/09/28	1	83.50	0	0.00	82.60	1	762	0.13%
2023/09/26	0	0.00	1.3	83.90	83.50	-1.3	787	-0.16%
2023/09/25	1	84.70	0	0.00	85.00	1	806	0.12%
2023/09/21	1	84.10	0.7	83.73	83.50	0.3	814	0.04%
2023/09/20	1	85.60	3	84.94	84.90	-2	812	-0.25%
2023/09/19	2	86.45	3.2	86.40	86.00	-1.2	814	-0.15%
2023/09/18	1	88.10	1.5	87.87	88.10	-0.5	810	-0.07%
2023/09/15	1	87.40	3.1	87.21	87.30	-2.1	809	-0.26%
2023/09/14	3	87.47	0	0.00	87.40	3	807	0.37%
2023/09/13	1	86.50	1	87.00	86.80	0	801	0.00%
2023/09/12	1	85.50	0	0.00	85.50	1	803	0.12%
2023/09/08	1	86.80	0	0.00	87.50	1	809	0.12%
2023/09/07	10.3	88.25	4.3	88.35	88.00	6	814	0.73%
2023/09/06	1	84.20	0	0.00	84.40	1	747	0.13%
2023/09/05	1	85.50	2	84.55	85.70	-1	737	-0.14%
2023/09/04	0	83.00	0	0.00	82.50	0	725	0.00%
2023/09/01	4	82.45	0.6	83.60	83.10	3.4	743	0.46%
2023/08/31	1	82.90	0	0.00	82.10	1	771	0.13%
2023/08/23	0	0.00	1.6	81.68	81.80	-1.6	813	-0.20%
2023/08/22	2	81.05	0.2	82.63	81.20	1.8	810	0.22%
2023/08/21	0	0.00	0.3	82.80	82.70	-0.3	807	-0.03%
2023/08/18	0	0.00	1	84.10	83.80	-1	805	-0.12%
2023/08/16	1	83.60	1	84.78	84.60	0	810	0.00%
2023/08/15	1	84.50	3.9	85.16	85.50	-2.9	920	-0.31%
2023/08/14	1	83.70	2	84.80	84.30	-1	938	-0.11%
2023/08/11	1	88.60	4	88.93	88.00	-3	930	-0.32%
2023/08/10	2	90.25	1.2	90.40	89.70	0.8	927	0.08%
2023/08/09	0	0.00	0	92.30	91.80	0	923	0.00%
2023/08/08	0	0.00	0.1	93.70	93.10	-0.1	937	-0.01%
2023/08/07	0.1	94.20	0	0.00	93.90	0.1	944	0.01%
2023/08/04	1	91.70	1	94.30	94.70	0	949	0.00%
2023/08/02	3	92.50	0	0.00	91.90	3	952	0.31%
2023/08/01	1	93.70	3	94.13	93.80	-2	951	-0.21%
2023/07/31	3	95.13	0	0.00	94.40	3	954	0.31%
2023/07/28	0	0.00	3.7	96.13	96.30	-3.7	957	-0.39%
2023/07/27	3	93.53	0	0.00	93.80	3	951	0.32%
2023/07/25	0	0.00	2.4	93.14	93.80	-2.4	959	-0.25%
2023/07/24	3	92.10	0	0.00	91.20	3	962	0.31%
2023/07/21	4	94.45	3.6	94.78	94.00	0.4	963	0.04%
2023/07/20	0.1	97.50	5	96.88	96.30	-4.9	973	-0.50%
2023/07/19	2.3	97.97	1.1	97.94	96.50	1.2	981	0.12%
2023/07/18	2	97.50	0	0.00	97.10	2	1,007	0.20%
2023/07/17	1	97.90	6.9	97.74	97.70	-5.9	1,024	-0.58%
2023/07/14	1.1	97.51	3.3	98.17	97.60	-2.3	1,061	-0.21%
2023/07/13	10	98.84	0.2	98.60	98.10	9.8	1,124	0.88%
2023/07/12	3	97.93	0.5	98.40	98.80	2.5	1,143	0.22%
2023/07/10	5	97.14	0	0.00	95.90	5	1,224	0.41%
2023/07/07	2.1	99.14	4	98.70	98.90	-1.9	1,259	-0.15%
2023/07/06	2.1	100.74	1	100.50	100.00	1.1	1,393	0.08%
2023/07/05	1	101.50	1	101.00	101.00	0	1,420	0.00%
2023/07/04	3.1	103.16	1.1	102.54	102.00	2	1,414	0.14%
2023/07/03	0.2	106.50	0.3	107.00	106.50	-0.1	1,401	-0.01%
2023/06/30	4	105.25	0.9	106.01	105.50	3.1	1,387	0.22%
2023/06/29	1	106.50	0.6	106.00	105.50	0.5	1,390	0.03%
2023/06/27	0	0.00	1.7	105.76	105.50	-1.7	1,421	-0.12%
2023/06/26	0	0.00	0.3	106.50	106.00	-0.3	1,425	-0.02%
2023/06/21	1	106.50	0.2	106.50	107.00	0.9	1,428	0.06%
2023/06/20	0	0.00	0.6	105.50	105.50	-0.6	1,432	-0.04%
2023/06/16	1	107.00	0.7	108.00	107.00	0.3	1,432	0.02%
2023/06/15	1	109.50	0	0.00	108.00	1	1,447	0.07%
2023/06/14	1.1	109.56	0	0.00	109.00	1.1	1,455	0.07%
2023/06/13	0	0.00	2	110.00	110.00	-2	1,462	-0.14%
2023/06/12	2	108.00	0	109.00	108.50	2	1,447	0.14%
2023/06/09	1	107.00	3	107.33	107.50	-2	1,452	-0.14%
2023/06/08	1	106.50	0	0.00	107.50	1	1,468	0.07%
2023/06/07	1	108.50	1	108.00	108.00	0	1,475	0.00%
2023/06/06	3	111.17	9	110.22	110.50	-6	1,468	-0.41%
2023/06/05	0	0.00	1	109.00	108.50	-1	1,454	-0.07%
2023/06/02	3	108.00	0	0.00	108.00	3	1,470	0.20%
2023/06/01	2.1	110.02	1	109.50	108.50	1.1	1,480	0.07%
2023/05/31	0	0.00	1	107.00	106.00	-1	1,457	-0.07%
2023/05/30	1	107.50	1	105.50	105.50	0	1,458	0.00%
2023/05/29	0	0.00	2	106.50	106.50	-2	1,464	-0.14%
2023/05/26	0	0.00	1	105.00	104.50	-1	1,472	-0.07%
2023/05/25	1	105.00	0	0.00	104.50	1	1,487	0.07%
2023/05/23	1	105.50	0.2	106.00	106.00	0.8	1,548	0.05%
2023/05/22	0	0.00	1	106.50	106.50	-1	1,570	-0.06%
2023/05/19	3.3	107.68	5	110.10	105.00	-1.7	1,628	-0.10%
2023/05/18	1.2	104.50	2	104.75	105.00	-0.8	1,577	-0.05%
2023/05/16	2	100.00	0	0.00	99.40	2	1,573	0.13%
2023/05/15	2	98.85	1	99.50	98.70	1	1,581	0.06%
2023/05/12	5	98.48	0	0.00	100.50	5	1,610	0.31%
2023/05/10	1	102.50	0	0.00	102.00	1	1,751	0.06%
2023/05/04	1	103.50	0	0.00	103.00	1	1,918	0.05%
2023/05/02	1	105.00	1	105.00	105.00	0	2,060	0.00%
2023/04/27	1	102.50	0	0.00	102.50	1	2,154	0.05%
2023/04/26	1	103.00	0.1	102.00	103.00	1	2,160	0.04%
2023/04/25	2.3	103.56	0	0.00	103.00	2.3	2,192	0.10%
2023/04/24	0	0.00	1	105.00	105.50	-1	2,277	-0.04%
2023/04/21	3	106.33	0	0.00	105.50	3	2,272	0.13%
2023/04/19	0	0.00	10	113.05	113.00	-10	2,261	-0.44%
2023/04/18	5	114.80	6.1	115.07	114.00	-1.1	2,230	-0.05%
2023/04/17	1	114.00	0	0.00	113.00	1	2,177	0.05%
2023/04/14	0	0.00	2	113.00	113.00	-2	2,170	-0.09%
2023/04/13	4.1	114.12	2	116.00	113.50	2.1	2,158	0.09%
2023/04/12	4	113.38	18	113.19	114.50	-14	2,102	-0.67%
2023/04/11	12.1	113.25	18	113.47	113.50	-5.9	2,065	-0.29%
2023/04/10	1.5	106.50	1	107.50	108.50	0.5	1,944	0.03%
2023/04/07	0	0.00	2	104.50	104.50	-2	1,954	-0.10%
2023/04/06	1	104.00	0	0.00	104.00	1	1,964	0.05%
2023/03/31	0	0.00	0.2	104.25	104.00	-0.2	1,970	-0.01%
2023/03/29	7.1	102.79	0.1	104.94	102.50	7	2,010	0.35%
2023/03/28	9	105.50	3	106.17	104.00	6	2,027	0.30%
2023/03/27	1	106.00	0.2	107.00	106.00	0.8	2,040	0.04%
2023/03/23	1	107.50	1	106.50	106.50	0	2,109	0.00%
2023/03/22	1	107.00	0	107.00	107.00	1	2,123	0.05%
2023/03/21	1	106.50	1.2	107.08	106.00	-0.2	2,131	-0.01%
2023/03/20	4.5	106.56	3.2	106.65	106.00	1.3	2,147	0.06%
2023/03/17	3	102.67	0	0.00	103.00	3	2,175	0.14%
2023/03/16	3.3	102.55	0.2	102.50	102.00	3.1	2,195	0.14%
2023/03/15	0	105.00	1	105.50	105.00	-1	2,250	-0.04%
2023/03/14	1	104.50	0	0.00	104.50	1	2,308	0.04%
2023/03/13	3.1	106.00	0	0.00	106.00	3.1	2,404	0.13%
2023/03/10	1	108.50	1	108.50	108.50	0	2,547	0.00%
2023/03/09	2	112.75	1	112.00	111.50	1	2,621	0.04%
2023/03/08	5	112.70	6	113.08	113.00	-1	2,672	-0.04%
2023/03/07	9	112.39	7	112.57	112.00	2	2,729	0.07%
2023/03/06	3	111.67	5	111.70	111.50	-2	2,878	-0.07%
2023/03/03	4	110.00	5	110.60	110.00	-1	3,013	-0.03%
2023/03/02	3	109.33	3	109.33	109.50	0	3,217	0.00%
2023/03/01	2	109.00	5	108.90	109.50	-3	3,436	-0.09%
2023/02/24	5	109.50	2	110.00	109.00	3	3,445	0.09%
2023/02/23	3	109.83	2	110.25	110.00	1	3,453	0.03%
2023/02/22	13	110.54	6.2	110.24	109.50	6.8	3,523	0.19%
2023/02/21	7	113.50	3	113.50	113.50	4	3,503	0.11%
2023/02/20	13	114.62	2	114.25	113.50	11	3,542	0.31%
2023/02/17	12.2	115.38	16	115.88	114.50	-3.8	3,544	-0.11%
2023/02/16	4	114.00	11	113.59	115.00	-7	3,498	-0.20%
2023/02/15	4	111.00	7	110.64	110.50	-3	3,488	-0.09%
2023/02/14	7	111.21	2	111.50	111.00	5	3,501	0.14%
2023/02/13	4	111.25	2	111.75	111.00	2	3,523	0.06%
2023/02/10	3.5	112.07	7	112.00	111.50	-3.5	3,566	-0.10%
2023/02/09	15	114.77	15.2	114.75	113.50	-0.2	3,566	-0.01%
2023/02/08	5	114.80	4.6	115.13	114.00	0.4	3,488	0.01%
2023/02/07	4	112.75	6	112.58	113.50	-2	3,456	-0.06%
2023/02/06	4	113.13	4	113.75	112.50	0	3,540	0.00%
2023/02/03	7.3	114.41	4	115.38	112.50	3.3	3,527	0.09%
2023/02/02	12.2	115.33	9.3	115.47	115.50	2.9	3,484	0.08%
2023/02/01	6	113.67	8	114.00	114.50	-2	3,433	-0.06%
2023/01/31	9.3	113.66	7.5	113.77	114.00	1.8	3,417	0.05%
2023/01/30	0	0.00	13.1	110.47	111.00	-13.1	3,334	-0.39%
2023/01/17	2	104.50	1	104.50	105.00	1	3,263	0.03%
2023/01/16	3.1	103.67	2	104.25	104.50	1.1	3,302	0.03%
2023/01/13	14	105.25	10	104.75	104.00	4	3,316	0.12%
2023/01/12	10.5	109.21	8	109.81	107.00	2.5	3,310	0.08%
2023/01/11	3	106.17	4.4	106.61	106.50	-1.4	3,244	-0.04%
2023/01/10	6	106.33	3	107.00	106.00	3	3,302	0.09%
2023/01/09	5	106.20	13.4	106.83	107.00	-8.4	3,355	-0.25%
2023/01/06	3	104.50	6	104.83	105.50	-3	3,422	-0.09%
2023/01/05	4	105.75	4	106.75	104.00	0	3,518	0.00%
2023/01/04	3.2	104.86	3	105.50	105.00	0.2	3,545	0.00%
2023/01/03	8.1	103.81	7	103.86	104.50	1.1	3,565	0.03%
2022/12/30	7	105.43	6	104.83	104.00	1	3,607	0.03%
2022/12/29	7	104.22	6	104.17	105.00	1	3,659	0.03%
2022/12/28	8	107.00	6	108.08	105.50	2	3,714	0.05%
2022/12/27	10	108.30	13	108.31	108.50	-3	3,723	-0.08%
2022/12/26	3	106.16	7	106.79	106.50	-4	3,713	-0.11%
2022/12/23	5.1	105.20	5	105.80	106.00	0.1	3,749	0.00%
2022/12/22	4	107.00	3	107.50	106.50	1	3,793	0.03%
2022/12/21	10	105.70	9	106.17	106.00	1	3,857	0.03%
2022/12/20	8.1	106.80	5.3	105.46	105.00	2.8	3,921	0.07%
2022/12/19	7	107.50	4	108.38	107.00	3	3,955	0.08%
2022/12/16	2	109.00	6	107.92	110.00	-4	4,027	-0.10%
2022/12/15	2	107.25	4	107.88	109.00	-2	4,055	-0.05%
2022/12/14	7	105.86	5	106.20	107.00	2	4,121	0.05%
2022/12/13	5.5	106.45	3	106.33	105.50	2.5	4,163	0.06%
2022/12/12	5.2	107.10	6	107.33	107.00	-0.8	4,248	-0.02%
2022/12/09	8.2	108.55	2	109.00	107.00	6.2	4,281	0.15%
2022/12/08	5	110.90	4.2	111.48	110.50	0.8	4,270	0.02%
2022/12/07	6	111.92	6	112.42	110.00	0	4,274	0.00%
2022/12/06	12.9	115.87	8.1	116.54	114.50	4.8	4,241	0.11%
2022/12/05	6.6	119.96	3.7	119.55	117.00	2.9	4,218	0.07%
2022/12/02	4	117.88	2	120.00	117.50	2	4,157	0.05%
2022/12/01	1	115.50	5	116.00	114.50	-4	4,057	-0.10%
2022/11/30	4	113.75	23	114.02	114.50	-19	4,032	-0.47%
2022/11/29	5	112.70	5.1	112.90	113.50	-0.1	4,017	0.00%
2022/11/28	3.1	113.66	3	115.17	114.00	0.1	3,993	0.00%
2022/11/25	13.2	111.57	13.1	111.61	110.50	0.1	3,984	0.00%
2022/11/24	36	109.44	30.1	109.55	110.50	5.9	3,893	0.15%
2022/11/23	19.1	108.26	32	107.41	107.00	-12.9	3,705	-0.35%
2022/11/22	2	100.50	2	101.25	100.50	0	3,542	0.00%
2022/11/21	4	103.25	6	103.17	102.00	-2	3,749	-0.05%
2022/11/18	20.1	105.55	10	105.60	103.50	10.1	3,830	0.26%
2022/11/17	4	103.00	4	103.13	104.00	0	3,893	0.00%
2022/11/16	18.3	103.50	12	102.83	102.50	6.3	4,041	0.16%
2022/11/15	6	101.08	5	101.50	101.50	1	4,106	0.02%
2022/11/14	4	100.20	4	100.75	101.00	0	4,501	0.00%
2022/11/11	16	100.83	13	99.92	99.50	3	4,747	0.06%
2022/11/10	7.1	99.87	6	99.72	99.20	1.1	4,728	0.02%
2022/11/09	5	101.00	2	101.25	101.00	3	4,732	0.06%
2022/11/08	7	101.34	8	101.24	99.20	-1	4,748	-0.02%
2022/11/07	4	102.00	4	102.63	101.50	0	4,759	0.00%
2022/11/04	4	100.88	5	101.20	101.50	-1	4,767	-0.02%
2022/11/03	3	99.80	4	100.75	101.50	-1	4,766	-0.02%
2022/11/02	2	101.50	8	100.85	101.00	-6	4,765	-0.13%
2022/11/01	4	95.85	6	95.75	96.10	-2	4,714	-0.04%
2022/10/31	5	95.00	5	95.28	94.70	0	4,756	0.00%
2022/10/28	5	94.10	5	94.86	93.60	0	4,784	0.00%
2022/10/27	2	95.10	5	95.82	96.20	-3	4,854	-0.06%
2022/10/26	8	95.29	6	95.88	93.20	2	4,881	0.04%
2022/10/25	9.2	96.05	7	95.99	96.10	2.2	4,957	0.04%
2022/10/24	9	98.68	6	98.97	95.80	3	4,983	0.06%
2022/10/21	8	96.13	5	95.92	94.50	3	5,022	0.06%
2022/10/20	16	96.90	11	97.51	97.80	5	5,068	0.10%
2022/10/19	16	100.80	2	101.50	98.70	14	5,122	0.27%
2022/10/18	8	101.44	6	101.67	101.50	2	5,223	0.04%
2022/10/17	7	97.17	9	98.26	101.50	-2	5,292	-0.04%
2022/10/14	9	98.82	47	99.70	100.00	-38	5,387	-0.71%
2022/10/13	31	96.69	18	94.29	92.30	13	5,359	0.24%
2022/10/12	7.3	101.24	7	102.21	102.50	0.3	5,301	0.01%
2022/10/11	4	102.13	5	103.10	101.50	-1	5,342	-0.02%
2022/10/07	9	108.00	8.1	108.39	106.50	0.9	5,384	0.02%
2022/10/06	3	109.83	4	110.88	111.00	-1	5,442	-0.02%
2022/10/05	11	109.82	8	110.25	109.00	3	5,454	0.06%
2022/10/04	4	106.75	8	107.25	108.00	-4	5,462	-0.07%
2022/10/03	6	104.58	8	104.50	104.50	-2	5,496	-0.04%
2022/09/30	7	103.43	12	102.71	105.50	-5	5,576	-0.09%
2022/09/29	9	103.95	9	104.50	103.50	0	5,658	0.00%
2022/09/28	11.1	105.19	12	104.08	102.00	-0.9	5,722	-0.02%
2022/09/27	4	106.87	3	107.50	107.50	1	5,773	0.02%
2022/09/26	13	110.38	10.3	109.93	108.50	2.8	5,793	0.05%
2022/09/23	14	115.93	12.1	114.91	112.50	1.9	5,900	0.03%
2022/09/22	13	114.46	14	115.21	116.50	-1	5,955	-0.02%
2022/09/21	16	114.69	14	114.21	114.00	2	5,995	0.03%
2022/09/20	7.2	112.95	5	113.40	112.50	2.2	6,025	0.04%
2022/09/19	7.2	111.47	7	111.71	112.00	0.2	6,148	0.00%
2022/09/16	9.1	109.28	8	108.94	109.00	1.1	6,178	0.02%
2022/09/15	6.1	109.24	4	109.50	109.50	2.1	6,317	0.03%
2022/09/14	4.1	109.22	7	107.36	109.50	-3	6,459	-0.05%
2022/09/13	5.1	109.50	6	110.17	109.00	-1	6,555	-0.01%
2022/09/12	1	109.00	4	109.25	109.00	-3	6,682	-0.04%
2022/09/08	11	104.77	12	105.42	106.50	-1	6,844	-0.01%
2022/09/07	8.1	104.38	8.2	105.00	103.50	-0.1	7,045	0.00%
2022/09/06	13.7	110.24	3	110.17	108.50	10.7	7,081	0.15%
2022/09/05	18	114.67	8	114.94	112.50	10	7,186	0.14%
2022/09/02	6	115.92	8	116.25	117.00	-2	7,256	-0.03%
2022/09/01	15	117.23	13	117.35	115.00	2	7,378	0.03%
2022/08/31	8	115.69	9	115.94	116.50	-1	7,317	-0.01%
2022/08/30	6	115.00	5	115.60	116.00	1	7,503	0.01%
2022/08/29	6	114.42	8	113.94	114.00	-2	8,022	-0.02%
2022/08/26	15	120.20	22	120.27	117.50	-7	8,217	-0.09%
2022/08/25	9	117.94	20	118.42	118.00	-11	8,843	-0.12%
2022/08/24	39.2	117.78	19	116.97	117.00	20.2	8,976	0.22%
2022/08/23	3	114.83	14	114.18	119.00	-11	9,484	-0.12%
2022/08/22	12.2	113.08	7.1	113.49	112.00	5.2	9,509	0.05%
2022/08/19	31	118.00	29.1	118.64	116.50	1.9	9,487	0.02%
2022/08/18	11	109.73	21	111.50	114.50	-10	9,186	-0.11%
2022/08/17	5	104.60	7	105.43	104.50	-2	9,000	-0.02%
2022/08/16	6	106.17	4	106.63	105.50	2	9,067	0.02%
2022/08/15	8	107.50	9.1	107.73	108.00	-1.1	9,227	-0.01%
2022/08/12	11	105.36	22	105.64	106.50	-11	9,262	-0.12%
2022/08/11	13	103.08	5	103.70	102.50	8	9,248	0.09%
2022/08/10	7	101.07	0	0.00	100.50	7	9,266	0.08%
2022/08/09	2	101.50	2	102.00	102.00	0	9,289	0.00%
2022/08/08	4	101.13	5	101.40	102.00	-1	9,303	-0.01%
2022/08/05	13.1	103.85	9	104.11	104.50	4.1	9,291	0.04%
2022/08/04	0	0.00	1	100.00	101.50	-1	9,293	-0.01%
2022/08/03	9	102.22	9	100.72	100.00	0	9,299	0.00%
2022/08/02	8	101.81	7.3	102.43	102.00	0.7	9,268	0.01%
2022/08/01	10	107.25	9	105.22	105.50	1	9,280	0.01%
2022/07/29	7	110.50	18	110.94	111.00	-11	9,384	-0.12%
2022/07/28	13	110.38	10	110.70	110.00	3	9,496	0.03%
2022/07/27	5	110.50	6	109.50	112.50	-1	9,425	-0.01%
2022/07/26	8	107.88	7	108.00	107.50	1	9,363	0.01%
2022/07/25	6	113.00	7	113.43	112.00	-1	9,297	-0.01%
2022/07/22	7.3	111.28	4	112.13	112.50	3.3	9,187	0.04%
2022/07/21	25	109.96	21	109.43	111.00	4	9,114	0.04%
2022/07/20	7	106.00	9	106.17	106.00	-2	9,007	-0.02%
2022/07/19	14	104.39	3	104.33	103.50	11	8,974	0.12%
2022/07/18	8	105.13	10	104.55	106.00	-2	8,934	-0.02%
2022/07/15	2	103.75	1	103.50	103.00	1	8,863	0.01%
2022/07/14	11	101.14	8	99.93	103.00	3	8,786	0.03%
2022/07/13	3	99.30	7.4	99.33	98.80	-4.4	8,681	-0.05%
2022/07/12	12	95.68	10	95.23	94.70	2	8,629	0.02%
2022/07/11	5	100.80	4	101.13	100.00	1	8,576	0.01%
2022/07/08	5	102.20	8	102.63	101.50	-3	8,535	-0.04%
2022/07/07	15.1	97.83	19	98.46	100.00	-4	8,457	-0.05%
2022/07/06	4	99.78	20	100.61	96.20	-16	8,365	-0.19%
2022/07/05	14	101.90	13	101.92	103.00	1	8,297	0.01%
2022/07/04	3	102.67	5	102.80	102.50	-2	8,201	-0.02%
2022/07/01	8	106.88	4	107.00	102.50	4	8,120	0.05%
2022/06/30	20.1	111.37	11	110.09	109.50	9.1	7,972	0.11%
2022/06/29	10	112.00	35	113.34	115.50	-25	7,836	-0.32%
2022/06/28	22	119.02	7	116.50	116.50	15	7,745	0.19%
2022/06/27	19.1	120.23	20	121.28	122.00	-1	7,680	-0.01%
2022/06/24	17	121.24	21	121.24	120.00	-4	7,527	-0.05%
2022/06/23	25	119.70	20	120.18	120.00	5	7,435	0.07%
2022/06/22	25	118.54	15	116.03	117.00	10	7,308	0.14%
2022/06/21	7	120.43	20	121.90	123.50	-13	7,196	-0.18%
2022/06/20	13.1	121.87	11	121.86	118.00	2.1	7,229	0.03%
2022/06/17	19	121.47	20.1	121.73	122.00	-1.1	7,118	-0.02%
2022/06/16	55	130.55	27	131.22	125.00	28	7,064	0.40%
2022/06/15	23	130.87	2	131.00	129.00	21	7,025	0.30%
2022/06/14	5	130.80	6	131.33	134.00	-1	7,084	-0.01%
2022/06/13	9	130.72	7	132.07	132.50	2	6,955	0.03%
2022/06/10	9	134.78	7.1	135.35	133.50	1.9	6,900	0.03%
2022/06/09	4.1	134.28	4	134.38	135.50	0.1	6,731	0.00%
2022/06/08	16	134.91	16	134.63	135.50	0	6,649	0.00%
2022/06/07	19.2	139.06	16	139.59	134.00	3.2	6,439	0.05%
2022/06/06	28.6	139.69	27	138.91	139.50	1.6	5,902	0.03%
2022/06/02	22	144.45	17	145.18	138.50	5	5,674	0.09%
2022/06/01	5	132.80	14.1	139.80	142.00	-9.1	4,842	-0.19%
2022/05/31	19	131.07	42.1	129.92	129.50	-23.1	4,620	-0.50%
2022/05/30	1	121.00	14	125.29	128.50	-13	3,995	-0.33%
2022/05/27	7.2	114.83	7	114.43	117.00	0.2	3,813	0.01%
2022/05/26	5	114.20	15	114.07	113.00	-10	3,737	-0.27%
2022/05/25	6	117.42	5	117.00	118.00	1	3,635	0.03%
2022/05/24	4	115.75	8	116.81	115.00	-4	3,587	-0.11%
2022/05/23	34	117.96	37.2	118.20	115.00	-3.2	3,511	-0.09%
2022/05/20	6	112.00	4	109.63	112.50	2	3,360	0.06%
2022/05/19	6	110.00	7	108.36	110.50	-1	3,287	-0.03%
2022/05/18	4	110.88	1	109.50	109.00	3	3,250	0.09%
2022/05/17	4.9	109.30	3	110.00	110.00	1.9	3,217	0.06%
2022/05/16	3.1	109.46	25	109.96	108.50	-21.9	3,219	-0.68%
2022/05/13	3.1	109.14	1	110.00	107.50	2.1	3,203	0.06%
2022/05/12	2	107.00	3	107.83	107.00	-1	3,230	-0.03%
2022/05/11	2	108.00	2	107.00	108.00	0	3,274	0.00%
2022/05/10	7	105.99	6.1	105.98	108.50	0.9	3,309	0.03%
2022/05/09	1.1	105.05	5	106.60	105.00	-4	3,310	-0.12%
2022/05/06	13	108.65	29	110.12	109.00	-16	3,255	-0.49%
2022/05/05	21	108.26	16	108.81	109.00	5	3,061	0.16%
2022/05/04	0	0.00	5	100.00	100.00	-5	2,919	-0.17%
2022/05/03	5	89.96	4	90.65	91.00	1	2,924	0.03%
2022/04/29	7	90.53	5	90.78	89.90	2	2,942	0.07%
2022/04/28	7	89.36	4	90.15	88.80	3	2,956	0.10%
2022/04/27	23	89.13	20	89.51	90.30	3	2,968	0.10%
2022/04/26	5	96.16	3	97.77	94.50	2	2,940	0.07%
2022/04/25	1.1	100.05	2	100.50	99.50	-0.9	2,915	-0.03%
2022/04/22	2	101.75	2	102.25	101.50	0	2,913	0.00%
2022/04/21	1	103.51	3	103.50	103.00	-2	2,937	-0.07%
2022/04/20	1	102.50	1	102.50	102.50	0	2,970	0.00%
2022/04/19	0	0.00	7	102.79	101.50	-7	3,029	-0.23%
2022/04/18	4	101.63	3	102.50	101.50	1	3,059	0.03%
2022/04/15	12	103.96	9	104.39	103.00	3	3,093	0.10%
2022/04/14	26	105.63	4	104.13	104.50	22	3,271	0.67%
2022/04/13	1	101.50	7	102.71	105.50	-6	3,424	-0.18%
2022/04/12	11	101.50	8	101.56	101.50	3	3,563	0.08%
2022/04/11	4	102.75	0	0.00	102.00	4	4,033	0.10%
2022/04/08	13	108.31	11	108.32	107.50	2	4,669	0.04%
2022/04/07	4.1	106.30	2	106.50	104.50	2.1	4,719	0.04%
2022/04/06	10	109.20	6	109.83	110.00	4	4,726	0.08%
2022/04/01	0	0.00	4	110.75	112.00	-4	4,783	-0.08%
2022/03/31	10	113.00	5	112.80	111.00	5	4,789	0.10%
2022/03/30	3	114.00	8	114.69	114.00	-5	4,785	-0.10%
2022/03/29	5	111.80	3	112.33	112.50	2	4,757	0.04%
2022/03/28	6	110.33	4	111.13	110.50	2	4,781	0.04%
2022/03/25	6	113.67	2.2	112.21	112.00	3.8	4,821	0.08%
2022/03/24	11	115.14	10	115.40	115.00	1	4,831	0.02%
2022/03/23	14	116.50	12	115.63	115.00	2	4,821	0.04%
2022/03/22	3	114.33	3.3	114.50	114.50	-0.3	4,731	-0.01%
2022/03/21	7	115.50	6	116.33	113.50	1	4,698	0.02%
2022/03/18	11	113.45	32	113.58	114.00	-21	4,571	-0.46%
2022/03/17	13.1	108.31	29	110.16	112.00	-15.9	4,381	-0.36%
2022/03/16	7	105.86	14	106.00	105.00	-7	4,250	-0.16%
2022/03/15	8	106.00	8	106.19	104.50	0	4,258	0.00%
2022/03/14	1	105.00	3	105.50	105.00	-2	4,295	-0.05%
2022/03/11	1	104.00	5	105.30	105.00	-4	4,410	-0.09%
2022/03/10	10	105.10	2	104.75	105.00	8	4,433	0.18%
2022/03/09	6	101.33	6	101.50	101.50	0	4,465	0.00%
2022/03/08	6	100.03	3	100.47	99.50	3	4,506	0.07%
2022/03/07	3.2	101.13	2	101.00	100.50	1.2	4,530	0.03%
2022/03/04	5.2	105.44	0	0.00	104.00	5.2	4,592	0.11%
2022/03/03	26	106.92	21	106.74	107.50	5	4,639	0.11%
2022/03/02	7	105.43	4	105.13	107.00	3	4,656	0.06%
2022/03/01	0	0.00	1	105.00	105.00	-1	4,669	-0.02%
2022/02/25	3	101.17	5	101.70	100.50	-2	4,707	-0.04%
2022/02/24	9	101.50	8	100.19	100.00	1	4,761	0.02%
2022/02/23	3	104.00	6	104.67	105.00	-3	4,784	-0.06%
2022/02/22	7	103.64	4	102.63	102.50	3	4,844	0.06%
2022/02/21	2	106.75	3	107.00	107.00	-1	4,925	-0.02%
2022/02/18	2	107.25	3	108.17	108.00	-1	5,320	-0.02%
2022/02/17	5	107.50	6	108.67	107.50	-1	5,449	-0.02%
2022/02/16	7	107.93	3	108.67	107.50	4	5,636	0.07%
2022/02/15	1	108.00	2	107.00	105.50	-1	5,668	-0.02%
2022/02/14	3.1	106.19	3	108.17	106.50	0.1	5,841	0.00%
2022/02/11	4	110.75	6.1	111.24	111.00	-2.1	5,846	-0.04%
2022/02/10	0	0.00	4	109.38	108.00	-4	5,829	-0.07%
2022/02/09	2	104.50	3.2	105.55	107.50	-1.2	5,840	-0.02%
2022/02/08	0	0.00	1.2	102.58	102.50	-1.2	6,052	-0.02%
2022/01/26	3.2	100.70	1	102.00	99.00	2.2	6,524	0.03%
2022/01/25	0	0.00	3.1	101.06	101.00	-3.1	6,685	-0.05%
2022/01/24	0	0.00	2	100.98	102.50	-2	7,098	-0.03%
2022/01/21	1	101.00	0	0.00	101.00	1	7,381	0.01%
2022/01/20	2	103.25	5	104.00	103.00	-3	7,399	-0.04%
2022/01/19	1	104.00	3	100.87	104.00	-2	7,397	-0.03%
2022/01/18	0	103.50	0	0.00	101.00	0	7,460	0.00%
2022/01/17	0	0.00	3	103.00	103.50	-3	7,513	-0.04%
2022/01/14	6	99.03	25	98.31	99.50	-19	7,580	-0.25%
2022/01/13	7	100.11	5	101.50	101.00	2	7,647	0.03%
2022/01/12	10.2	101.05	17	98.96	98.90	-6.8	7,684	-0.09%
2022/01/11	1	101.00	2	101.50	101.00	-1	7,749	-0.01%
2022/01/10	6	102.92	9	103.56	104.00	-3	7,785	-0.04%
2022/01/07	23	106.52	18.1	107.23	103.00	4.9	7,876	0.06%
2022/01/06	27	114.76	2	112.00	111.50	25	7,712	0.32%
2022/01/05	22.8	118.01	8	119.69	117.00	14.8	7,612	0.19%
2022/01/04	30.2	122.66	24	122.60	121.00	6.2	7,481	0.08%
2022/01/03	12.1	121.92	44	122.65	123.00	-31.9	7,037	-0.45%
2021/12/30	10	110.75	9	112.39	114.00	1	6,408	0.02%
2021/12/29	4	110.13	0	0.00	109.50	4	6,357	0.06%
2021/12/28	5	111.30	5	111.20	112.00	0	6,375	0.00%
2021/12/27	2.1	107.51	1	108.50	108.00	1.1	6,367	0.02%
2021/12/24	1	108.50	1	112.00	108.50	0	6,380	0.00%
2021/12/23	13	111.69	2	111.75	110.50	11	6,389	0.17%
2021/12/22	2	111.25	0	0.00	111.00	2	6,403	0.03%
2021/12/21	3	111.33	3	112.67	112.50	0	6,376	0.00%
2021/12/20	2	111.00	8	111.19	111.50	-6	6,317	-0.09%
2021/12/17	2	110.25	4	110.13	108.50	-2	6,275	-0.03%
2021/12/16	4	111.69	4	111.00	111.00	0	6,245	0.00%
2021/12/14	1	105.00	0	0.00	103.00	1	6,212	0.02%
2021/12/13	2	106.50	0	0.00	105.50	2	6,229	0.03%
2021/12/10	2	107.50	2	106.75	107.00	0	6,300	0.00%
2021/12/09	5	108.30	0	0.00	108.00	5	6,327	0.08%
2021/12/08	0	0.00	5	113.30	111.50	-5	6,324	-0.08%
2021/12/07	3	110.67	4.2	111.98	110.00	-1.2	6,279	-0.02%
2021/12/06	1	107.00	0	0.00	108.00	1	6,202	0.02%
2021/12/03	3	109.50	4	108.88	110.00	-1	6,240	-0.02%
2021/12/02	4	107.38	1	107.50	106.50	3	6,317	0.05%
2021/12/01	4	109.13	3	109.17	109.50	1	6,490	0.02%
2021/11/30	8.1	107.82	3	107.83	107.50	5.1	6,584	0.08%
2021/11/29	2	103.50	20	100.50	105.00	-18	6,686	-0.27%
2021/11/26	0	104.00	2	104.50	103.00	-2	7,170	-0.03%
2021/11/25	2	107.00	2	106.25	106.00	0	7,680	0.00%
2021/11/24	8	104.38	3	106.50	108.00	5	7,746	0.06%
2021/11/23	6	109.75	1.1	111.73	107.00	4.9	7,756	0.06%
2021/11/22	20	111.78	2	111.75	111.50	18	7,789	0.23%
2021/11/19	5	113.30	4	114.25	114.00	1	7,899	0.01%
2021/11/18	12	114.92	2	114.75	113.00	10	8,050	0.12%
2021/11/17	31.1	118.44	15.1	118.26	116.00	16	8,100	0.20%
2021/11/16	24	112.10	25	110.66	114.50	-1	7,883	-0.01%
2021/11/15	13	113.65	14	112.43	111.00	-1	7,889	-0.01%
2021/11/12	5	109.50	1	109.00	110.00	4	7,882	0.05%
2021/11/11	15.1	110.27	5	112.39	108.00	10.1	7,990	0.13%
2021/11/10	0	0.00	2	108.00	109.50	-2	7,972	-0.03%
2021/11/09	1	108.00	0	0.00	106.50	1	8,086	0.01%
2021/11/08	6	106.33	1	106.00	105.00	5	8,172	0.06%
2021/11/05	11	109.27	1	109.50	109.50	10	8,241	0.12%
2021/11/04	9	109.22	21.3	110.49	114.00	-12.3	8,233	-0.15%
2021/11/03	13	102.88	13	105.19	104.00	0	8,120	0.00%
2021/11/02	11	102.64	5	104.00	103.00	6	8,208	0.07%
2021/11/01	34	108.76	22	108.32	108.50	12	8,265	0.15%
2021/10/29	13.3	99.92	25	103.20	104.50	-11.7	8,134	-0.14%
2021/10/28	1	94.10	3	95.30	95.00	-2	8,069	-0.02%
2021/10/27	8	92.81	1	93.00	94.30	7	8,367	0.08%
2021/10/26	6	93.42	1	96.20	91.90	5	8,858	0.06%
2021/10/25	8	94.90	3	94.50	95.00	5	9,203	0.05%
2021/10/22	1	95.00	3	94.30	94.60	-2	9,425	-0.02%
2021/10/21	1	95.50	1.3	94.70	92.00	-0.3	9,740	0.00%
2021/10/20	1.2	92.97	1	93.90	93.00	0.2	10,221	0.00%
2021/10/19	3.1	91.37	4.2	91.20	92.30	-1.1	10,853	-0.01%
2021/10/18	2	87.15	3	88.03	89.00	-1	10,786	-0.01%
2021/10/15	2	86.65	5	87.82	87.40	-3	10,793	-0.03%
2021/10/14	2	82.00	3	82.43	83.00	-1	11,096	-0.01%
2021/10/13	6	84.12	4	82.60	80.20	2	11,457	0.02%
2021/10/12	1	84.10	2	84.85	86.40	-1	11,491	-0.01%
2021/10/08	2	85.20	1	87.40	84.90	1	11,571	0.01%
2021/10/05	0	0.00	5	80.48	82.30	-5	12,470	-0.04%
2021/10/04	5	80.58	2	80.40	78.00	3	12,523	0.02%
2021/10/01	0	0.00	4	82.43	81.00	-4	12,637	-0.03%
2021/09/30	2	86.35	0	0.00	86.30	2	12,804	0.02%
2021/09/29	0	0.00	1	83.99	83.50	-1	13,256	-0.01%
2021/09/28	4.1	89.00	4	87.80	88.10	0.1	13,840	0.00%
2021/09/27	0.1	91.50	0	90.50	90.10	0.1	14,190	0.00%
2021/09/24	2	90.00	2	91.45	91.10	0	14,256	0.00%
2021/09/23	1	91.00	0	0.00	89.60	1	14,300	0.01%
2021/09/17	2	89.46	1	90.90	91.70	1	14,554	0.01%
2021/09/16	1	92.30	0	0.00	89.50	1	14,684	0.01%
2021/09/15	4	90.78	1	90.70	90.50	3	14,736	0.02%
2021/09/14	3	97.80	2	96.45	95.20	1	14,778	0.01%
2021/09/13	4	99.99	4	98.23	97.00	0	14,781	0.00%
2021/09/09	1	97.50	1.1	95.73	98.70	-0.1	14,969	0.00%
2021/09/08	2	95.20	10.9	97.16	95.10	-8.9	15,006	-0.06%
2021/09/07	14	100.89	1	100.00	99.00	13	15,080	0.09%
2021/09/06	16.4	110.40	14	110.36	107.50	2.4	15,011	0.02%
2021/09/03	18	107.69	10	107.70	107.50	8	14,988	0.05%
2021/09/02	7	107.07	8	107.00	106.00	-1	15,287	-0.01%
2021/09/01	41	112.61	28	112.91	112.50	13	15,216	0.09%
2021/08/31	23	107.11	29	108.26	111.50	-6	14,733	-0.04%
2021/08/30	4	101.75	5	102.00	101.50	-1	14,232	-0.01%
2021/08/27	2	99.50	1	98.30	98.00	1	14,204	0.01%
2021/08/26	3	100.33	1	103.50	100.00	2	14,209	0.01%
2021/08/25	1	103.50	2	103.25	102.50	-1	14,202	-0.01%
2021/08/24	2	101.75	2	104.00	102.00	0	14,278	0.00%
2021/08/23	3	99.90	2	99.95	99.90	1	14,228	0.01%
2021/08/20	5	96.92	2	97.95	96.10	3	14,188	0.02%
2021/08/19	4	96.53	1	98.60	93.00	3	14,048	0.02%
2021/08/18	3	98.80	2	99.75	99.50	1	13,953	0.01%
2021/08/17	1	99.50	3	96.93	93.80	-2	13,857	-0.01%
2021/08/16	9	100.54	12	101.12	100.00	-3	13,743	-0.02%
2021/08/13	13	100.64	7	100.76	98.30	6	13,607	0.04%
2021/08/12	5	107.10	4	108.13	106.50	1	13,449	0.01%
2021/08/11	0	0.00	1	103.00	103.50	-1	13,342	-0.01%
2021/08/10	1	109.50	12	106.33	108.00	-11	13,247	-0.08%
2021/08/09	9.2	109.92	4	109.75	108.00	5.2	13,046	0.04%
2021/08/06	4	119.50	4	118.75	119.50	0	12,877	0.00%
2021/08/05	8	124.25	14	124.61	126.50	-6	12,733	-0.05%
2021/08/04	13	126.42	9	123.45	122.00	4	12,643	0.03%
2021/08/03	8	128.94	4	128.13	129.00	4	12,443	0.03%
2021/08/02	9	126.00	3	126.50	129.00	6	12,241	0.05%
2021/07/30	24	130.56	35	128.74	122.50	-11	11,960	-0.09%
2021/07/29	13.3	124.13	14	124.89	129.50	-0.7	11,462	-0.01%
2021/07/28	13	123.38	21	121.21	118.00	-8	11,060	-0.07%
2021/07/27	34.4	131.72	39.6	129.74	131.00	-5.2	10,822	-0.05%
2021/07/26	47	127.39	37	126.31	128.50	10	10,455	0.10%
2021/07/23	24	119.50	22.6	121.25	124.50	1.4	9,908	0.01%
2021/07/22	0	0.00	6	116.50	116.50	-6	9,242	-0.07%
2021/07/21	1	106.00	4.1	106.00	106.00	-3.1	9,272	-0.03%
2021/07/20	26.1	98.23	22.4	99.40	96.40	3.8	9,293	0.04%
2021/07/19	20	95.38	20	96.55	100.50	0	9,196	0.00%
2021/07/16	11	93.78	8	92.25	91.60	3	9,152	0.03%
2021/07/15	4.1	90.84	3	91.87	91.70	1.1	9,313	0.01%
2021/07/14	11	89.57	7	91.87	92.00	4	9,742	0.04%
2021/07/13	15	98.08	10	95.69	90.50	5	9,925	0.05%
2021/07/12	13	94.43	13	93.99	92.10	0	9,792	0.00%
2021/07/09	3	88.37	11	87.68	89.20	-8	9,648	-0.08%
2021/07/08	4.4	89.74	2	89.50	87.90	2.4	9,818	0.02%
2021/07/07	4	87.98	10.1	88.96	87.80	-6.1	9,891	-0.06%
2021/07/06	19	90.38	13.3	89.17	87.50	5.7	9,768	0.06%
2021/07/05	18.3	85.26	22.3	86.44	90.10	-4	9,411	-0.04%
2021/07/02	27	80.19	13	80.71	82.90	14	8,978	0.16%
2021/07/01	11	75.30	7	75.22	75.40	4	9,001	0.04%
2021/06/30	5	77.02	18	76.57	76.90	-13	8,982	-0.14%
2021/06/29	4	76.50	15	75.69	75.60	-11	9,002	-0.12%
2021/06/28	24	76.39	8	77.16	77.50	16	9,085	0.18%
2021/06/25	22.1	74.36	15	74.84	75.70	7.1	9,051	0.08%
2021/06/24	3	73.23	2	72.60	73.20	1	9,138	0.01%
2021/06/23	9	73.31	2.1	73.17	73.50	7	9,158	0.08%
2021/06/22	5	71.30	6	69.70	69.40	-1	9,395	-0.01%
2021/06/21	3	71.17	2.1	71.55	69.80	1	9,391	0.01%
2021/06/18	5	74.00	3	74.43	73.70	2	9,390	0.02%
2021/06/17	11	71.88	10	72.20	72.50	1	9,282	0.01%
2021/06/16	14	72.46	13	72.22	72.00	1	9,499	0.01%
2021/06/15	1	71.00	13.3	69.81	70.80	-12.3	9,433	-0.13%
2021/06/11	13	70.49	12	70.89	70.40	1	9,510	0.01%
2021/06/10	33	69.99	29	71.81	70.40	4	10,042	0.04%
2021/06/09	6	67.37	4	67.18	66.70	2	10,067	0.02%
2021/06/08	12	66.75	14	65.63	65.30	-2	10,057	-0.02%
2021/06/07	12	64.69	0	0.00	64.90	12	10,019	0.12%
2021/06/04	4.3	67.07	3	67.57	66.70	1.2	9,968	0.01%
2021/06/03	6	66.55	7	66.79	66.80	-1	9,928	-0.01%
2021/06/02	9.3	67.75	11	66.20	65.50	-1.7	9,873	-0.02%
2021/06/01	18	69.21	13	68.25	67.90	5	9,790	0.05%
2021/05/31	12	64.12	22	64.85	68.30	-10	9,589	-0.10%
2021/05/28	14	63.19	13	62.29	62.10	1	9,445	0.01%
2021/05/27	11	61.94	4	62.18	62.00	7	9,413	0.07%
2021/05/26	12	61.99	10	61.40	61.30	2	9,410	0.02%
2021/05/25	30	62.32	25	62.77	62.00	5	9,403	0.05%
2021/05/24	7	58.71	5	60.00	60.20	2	9,372	0.02%
2021/05/21	0	0.00	2	57.65	59.10	-2	9,342	-0.02%
2021/05/20	6	57.03	5	56.10	55.80	1	9,406	0.01%
2021/05/19	2	56.50	3	57.87	58.50	-1	9,444	-0.01%
2021/05/18	2.1	55.14	9	54.20	57.30	-6.9	9,418	-0.07%
2021/05/17	1	52.30	0	0.00	52.10	1	9,394	0.01%
2021/05/14	1	62.30	2	57.85	57.80	-1	9,352	-0.01%
2021/05/13	5	60.56	2	61.00	60.00	3	9,291	0.03%
2021/05/12	9	62.86	11	59.15	60.10	-2	9,227	-0.02%
2021/05/11	4	63.50	21.1	63.70	63.50	-17.1	9,090	-0.19%
2021/05/10	2	72.70	1	72.30	70.50	1	9,024	0.01%
2021/05/07	1	67.80	0	0.00	74.80	1	9,028	0.01%
2021/05/06	1	71.70	5	71.26	69.60	-4	8,992	-0.04%
2021/05/05	4	72.75	0	0.00	70.00	4	8,999	0.04%
2021/05/04	5	71.06	0	0.00	74.00	5	9,026	0.06%
2021/05/03	0	80.60	4	78.20	77.40	-4	9,009	-0.04%
2021/04/29	0	0.00	1	81.00	81.10	-1	9,069	-0.01%
2021/04/28	3	81.53	2	81.80	82.00	1	9,119	0.01%
2021/04/27	2	81.70	2	78.90	79.50	0	9,182	0.00%
2021/04/26	4	83.23	9	86.23	82.60	-5	9,326	-0.05%
2021/04/23	14	83.66	19	84.14	86.40	-5	9,285	-0.05%
2021/04/22	16	82.93	10	81.58	79.70	6	9,037	0.07%
2021/04/21	9	81.54	7	81.00	79.90	2	8,824	0.02%
2021/04/20	30	79.15	28	79.30	79.00	2	8,598	0.02%
2021/04/19	42	73.54	45	76.03	76.50	-3	8,132	-0.04%
2021/04/16	7	66.19	20	68.80	69.60	-13	7,791	-0.17%
2021/04/15	6	63.47	8	62.84	63.30	-2	7,526	-0.03%
2021/04/14	10	61.85	9	62.86	62.00	1	7,463	0.01%
2021/04/13	15	61.87	7	62.27	61.90	8	7,768	0.10%
2021/04/12	2.5	60.38	1	59.50	60.50	1.5	7,568	0.02%
2021/04/09	14	60.96	7	61.60	60.00	7	7,649	0.09%
2021/04/08	13	62.57	9	62.04	61.80	4	7,673	0.05%
2021/04/07	19	61.19	20	61.81	61.50	-1	7,607	-0.01%
2021/04/06	2	57.60	0	0.00	57.80	2	7,339	0.03%
2021/04/01	14	57.94	0.1	57.40	57.40	13.9	7,523	0.18%
2021/03/31	18	60.03	11	60.08	58.90	7	8,008	0.09%
2021/03/30	9	59.71	9.1	59.47	59.00	-0.1	8,018	0.00%
2021/03/29	11	59.78	17	60.14	59.50	-6	8,400	-0.07%
2021/03/26	3	58.37	8	57.80	57.10	-5	8,614	-0.06%
2021/03/25	7	57.27	27	58.86	56.90	-20	9,155	-0.22%
2021/03/24	1	55.60	2	55.90	55.50	-1	9,500	-0.01%
2021/03/23	8.2	56.20	8	56.05	55.60	0.2	9,648	0.00%
2021/03/22	10	56.99	1	57.30	56.80	9	9,865	0.09%
2021/03/19	20	57.40	19	57.87	58.40	1	10,337	0.01%
2021/03/18	6	55.68	3	55.60	55.40	3	10,389	0.03%
2021/03/17	7	56.41	31	56.43	56.10	-24	10,372	-0.23%
2021/03/16	32.1	58.20	24	58.51	56.30	8.1	10,286	0.08%
2021/03/15	8	56.13	24	57.11	58.00	-16	9,652	-0.17%
2021/03/12	3.1	51.25	2	51.20	52.80	1.1	9,297	0.01%
2021/03/10	1	48.55	0	0.00	48.25	1	9,307	0.01%
2021/03/09	0	0.00	10	47.89	47.70	-10	9,562	-0.10%
2021/03/08	0	0.00	2	49.05	49.00	-2	9,592	-0.02%
2021/03/05	1	49.90	0	0.00	49.70	1	9,684	0.01%
2021/03/04	0	0.00	5	50.66	50.50	-5	9,753	-0.05%
2021/03/03	0	0.00	6	51.28	51.30	-6	9,888	-0.06%
2021/03/02	16	52.12	5	52.84	51.30	11	10,766	0.10%
2021/02/26	0	0.00	10	51.35	51.40	-10	11,028	-0.09%
2021/02/25	10	51.81	2	51.25	51.20	8	11,114	0.07%
2021/02/24	8	51.95	16	52.03	51.70	-8	11,160	-0.07%
2021/02/23	5	51.68	0	0.00	51.10	5	11,185	0.04%
2021/02/22	5	52.00	12	51.96	51.80	-7	11,186	-0.06%
2021/02/19	9	51.08	1	49.85	51.00	8	11,118	0.07%
2021/02/18	5	48.44	2	48.33	49.15	3	11,114	0.03%
2021/02/17	7	48.57	0	0.00	48.80	7	11,193	0.06%
2021/02/05	3	45.47	1	45.35	45.15	2	11,257	0.02%
2021/02/04	1	46.65	3	45.97	45.65	-2	11,555	-0.02%
2021/02/03	0.3	46.25	8	46.58	46.45	-7.7	11,645	-0.07%
2021/02/02	5	46.29	1	46.70	46.60	4	11,821	0.03%
2021/02/01	0	0.00	1	45.30	45.70	-1	12,061	-0.01%
2021/01/29	1.3	48.84	3	47.75	46.40	-1.8	12,077	-0.01%
2021/01/27	0.3	49.90	6.2	49.38	49.60	-5.9	12,100	-0.05%
2021/01/26	2	50.70	6.3	51.26	49.95	-4.3	12,120	-0.04%
2021/01/25	0	0.00	3	51.27	51.30	-3	12,157	-0.02%
2021/01/22	11	50.14	12	50.42	51.10	-1	12,198	-0.01%
2021/01/21	5	49.18	4	49.81	48.65	1	12,181	0.01%
2021/01/20	26	51.01	10	50.10	50.10	16	12,378	0.13%
2021/01/19	28	53.43	75	53.00	52.80	-47	12,384	-0.38%
2021/01/18	9	50.34	4	51.03	52.20	5	12,257	0.04%
2021/01/15	40	51.94	2	52.10	52.10	38	12,308	0.31%
2021/01/14	19	52.88	6	52.57	53.60	13	12,316	0.11%
2021/01/13	6	51.47	3	51.37	51.60	3	12,360	0.02%
2021/01/12	2	51.45	5	51.74	50.90	-3	12,425	-0.02%
2021/01/11	0	0.00	5	51.82	52.80	-5	12,655	-0.04%
2021/01/08	6	52.67	5	51.62	51.80	1	13,263	0.01%
2021/01/07	4	53.93	2	53.50	53.40	2	13,330	0.01%
2021/01/06	28	55.30	20	54.19	53.00	8	13,483	0.06%
2021/01/05	2	52.70	0	0.00	52.70	2	13,225	0.02%
2021/01/04	25	53.06	21	53.52	53.50	4	13,785	0.03%
2020/12/31	19	52.82	22	53.10	52.90	-3	14,519	-0.02%
2020/12/30	32	52.28	30	51.71	51.60	2	14,780	0.01%
2020/12/29	45	52.35	42	51.47	51.30	3	14,746	0.02%
2020/12/28	73	53.36	58	52.76	52.40	15	14,743	0.10%
2020/12/25	61	53.28	63	53.58	53.00	-2	14,552	-0.01%
2020/12/24	25	51.79	39	51.22	50.90	-14	14,081	-0.10%
2020/12/23	52	52.09	41	51.79	51.20	11	13,990	0.08%
2020/12/22	6	52.45	19	51.51	50.80	-13	13,700	-0.09%
2020/12/21	38	50.52	29	51.44	52.90	9	13,544	0.07%
2020/12/18	24	49.45	23	49.81	48.15	1	13,298	0.01%
2020/12/17	2	45.70	3	46.12	46.50	-1	13,354	-0.01%
2020/12/16	9	45.62	7	45.90	45.70	2	13,711	0.01%
2020/12/15	21	47.25	16	47.47	44.65	5	13,772	0.04%
2020/12/14	22	47.13	23	48.96	49.40	-1	13,220	-0.01%
2020/12/11	0.3	44.49	0	0.00	44.95	0.3	12,873	0.00%
2020/12/10	3	44.38	1	43.95	44.70	2	12,807	0.02%
2020/12/09	3	45.65	45	45.39	45.35	-42	12,742	-0.33%
2020/12/08	11.1	44.02	14	44.88	45.65	-2.9	12,656	-0.02%
2020/12/07	2.2	44.45	13	43.65	43.35	-10.8	12,547	-0.09%
2020/12/04	4	44.95	3	45.50	44.60	1	12,490	0.01%
2020/12/03	8	46.03	6.1	46.02	45.25	1.9	12,427	0.02%
2020/12/02	10.3	45.15	13	44.92	44.45	-2.7	12,171	-0.02%
2020/12/01	4	44.86	4	44.46	45.15	0	12,125	0.00%
2020/11/30	8.1	45.41	15	45.11	44.75	-6.9	12,054	-0.06%
2020/11/27	18	46.29	4	46.69	45.80	14	12,014	0.12%
2020/11/26	64	47.59	75	47.82	46.60	-11	11,865	-0.09%
2020/11/25	50	43.17	19	44.08	46.20	31	10,989	0.28%
2020/11/24	16	43.41	51	42.88	42.00	-35	10,673	-0.33%
2020/11/23	13	42.64	11	42.64	42.60	2	10,663	0.02%
2020/11/20	0	0.00	13	41.48	42.15	-13	10,739	-0.12%
2020/11/19	5	41.00	5	40.72	40.70	0	10,697	0.00%
2020/11/18	5	41.10	5	40.55	40.55	0	10,809	0.00%
2020/11/17	42	40.70	12	40.72	40.70	30	10,776	0.28%
2020/11/16	13.1	41.98	16	41.06	41.05	-2.9	10,733	-0.03%
2020/11/13	3	42.63	3	42.73	42.05	0	10,637	0.00%
2020/11/12	39	43.65	37	43.21	42.55	2	10,542	0.02%
2020/11/11	8	42.41	7	42.49	42.50	1	10,249	0.01%
2020/11/10	5	42.10	16	40.95	42.25	-11	10,302	-0.11%
2020/11/09	26	43.53	15.2	42.83	43.80	10.8	10,155	0.11%
2020/11/06	1	40.85	1	40.65	40.80	0	9,901	0.00%
2020/11/05	5	41.10	10	40.88	41.00	-5	9,856	-0.05%
2020/11/04	7	40.54	5	40.28	40.30	2	9,819	0.02%
2020/11/03	5	40.13	107	40.14	40.50	-102	9,778	-1.04%	大賣/鉅額交易
2020/11/02	7	39.46	6	39.02	38.95	1	9,719	0.01%
2020/10/30	12	41.45	9	40.73	40.10	3	9,624	0.03%
2020/10/29	11	40.97	3	41.02	41.00	8	9,536	0.08%
2020/10/28	21	43.16	18	42.35	42.20	3	9,447	0.03%
2020/10/27	14	41.11	16	41.52	42.30	-2	9,165	-0.02%
2020/10/26	15	41.75	13	40.82	40.95	2	9,050	0.02%
2020/10/23	6.1	41.31	4	42.25	41.20	2.1	8,939	0.02%
2020/10/22	64.1	42.00	1	41.55	41.50	63.1	8,835	0.71%
2020/10/21	83	42.86	50	43.21	42.55	33	8,719	0.38%
2020/10/20	25	42.81	13	42.56	42.30	12	8,530	0.14%
2020/10/19	34	42.65	28	42.97	43.20	6	8,423	0.07%
2020/10/16	59	45.07	145	44.80	41.40	-86	8,114	-1.06%	大賣/
2020/10/15	37	43.90	26.1	43.61	43.65	10.9	7,442	0.15%
2020/10/14	23	44.04	30	43.97	43.70	-7	7,267	-0.10%
2020/10/13	90	43.35	30	43.79	44.05	60	7,006	0.86%
2020/10/12	34	42.00	38	43.41	43.00	-4	6,678	-0.06%
2020/10/08	73	40.48	58.1	40.38	41.20	14.9	6,058	0.25%
2020/10/07	17	38.37	11	38.67	39.35	6	5,172	0.12%
2020/10/06	5.1	35.15	8	35.23	35.80	-2.9	4,764	-0.06%
2020/10/05	2	33.85	21	33.80	35.30	-19	4,679	-0.41%
2020/09/30	6.1	32.83	5	32.72	33.50	1.1	4,562	0.02%
2020/09/29	14	32.74	13	33.09	32.55	1	4,516	0.02%
2020/09/28	5	34.55	3	34.45	34.30	2	4,508	0.04%
2020/09/25	110	35.05	107	33.57	34.60	3	4,452	0.07%	大買/大賣/
2020/09/24	77.3	36.47	72	36.72	36.30	5.3	4,221	0.13%
2020/09/23	51	36.37	40.3	36.64	36.25	10.7	3,918	0.27%
2020/09/22	128	35.83	151	35.81	37.10	-23	3,531	-0.65%	大買/大賣/
2020/09/21	25	34.46	87	34.65	35.35	-62	2,783	-2.23%
2020/09/18	13	31.85	17	32.14	32.15	-4	2,251	-0.18%
2020/09/17	0	0.00	3	29.05	29.25	-3	1,935	-0.16%
2020/09/16	0	0.00	2	29.05	28.80	-2	1,923	-0.10%
2020/09/15	0	0.00	3	28.95	28.95	-3	1,920	-0.16%
2020/09/14	0	0.00	1	28.65	28.50	-1	1,938	-0.05%
2020/09/11	4	28.08	5	28.40	28.10	-1	1,938	-0.05%
2020/09/10	5	28.89	0	0.00	28.70	5	1,935	0.26%
2020/09/09	3	28.47	3	28.87	29.15	0	1,939	0.00%
2020/09/08	0	0.00	1	28.80	28.80	-1	1,938	-0.05%
2020/09/04	0	0.00	4	29.50	29.60	-4	1,943	-0.21%
2020/09/03	20	30.23	0	0.00	29.95	20	1,944	1.03%
2020/09/02	42	30.65	3	30.10	30.75	39	2,006	1.94%
2020/09/01	15	29.70	4	29.70	29.90	11	2,010	0.55%
2020/08/31	0	0.00	31	30.37	29.30	-31	1,989	-1.56%
2020/08/28	7	30.11	10	30.45	30.00	-3	1,961	-0.15%
2020/08/27	28	30.68	12	30.92	30.95	16	1,923	0.83%
2020/08/26	25	30.30	13	31.14	31.45	12	1,811	0.66%
2020/08/25	36	29.49	1	29.25	29.20	35	1,644	2.13%
2020/08/24	4	29.59	3	29.62	29.80	1	1,579	0.06%
2020/08/21	1	27.00	0	0.00	27.10	1	1,425	0.07%
2020/08/14	7	30.24	2	30.68	29.90	5	1,341	0.37%
2020/08/13	0	0.00	7	29.27	29.45	-7	1,194	-0.59%
2020/08/12	2	28.20	3	28.20	28.15	-1	1,146	-0.09%
2020/08/11	3	28.40	0	0.00	28.35	3	1,141	0.26%
2020/08/10	5	28.93	0	0.00	28.40	5	1,138	0.44%
2020/08/07	13	29.00	2	29.13	28.80	11	1,139	0.97%
2020/08/06	3	28.27	0	0.00	28.25	3	1,125	0.27%
2020/08/05	0	0.00	1	28.15	28.15	-1	1,122	-0.09%
2020/07/28	0	0.00	2	27.00	25.70	-2	1,154	-0.17%
2020/07/27	2	26.70	2	27.55	26.70	0	1,148	0.00%
2020/07/24	3	27.43	0	0.00	27.30	3	1,146	0.26%
2020/07/23	0	0.00	1	28.35	28.35	-1	1,139	-0.09%
2020/07/22	0	0.00	7	28.38	28.40	-7	1,129	-0.62%
2020/07/21	0	0.00	1	27.85	27.80	-1	1,118	-0.09%
2020/07/20	1	26.75	3	27.12	27.50	-2	1,118	-0.18%
2020/07/17	4	27.19	14	26.99	27.15	-10	1,115	-0.90%
2020/07/16	0	0.00	4	27.93	27.80	-4	1,109	-0.36%
2020/07/15	4	27.75	6	28.17	27.75	-2	1,106	-0.18%
2020/07/14	8	27.96	7	27.80	27.90	1	1,103	0.09%
2020/07/13	4	28.48	5	28.70	28.70	-1	1,094	-0.09%
2020/07/10	5	28.41	0	0.00	28.30	5	1,094	0.46%
2020/07/09	8	29.91	7	29.83	29.60	1	1,080	0.09%
2020/07/08	5	29.71	9	29.68	29.65	-4	1,060	-0.38%
2020/07/07	21	31.69	2	30.45	29.55	19	1,044	1.82%
2020/07/06	0	0.00	4	29.60	30.60	-4	943	-0.42%
2020/07/03	0	0.00	6	29.28	29.30	-6	887	-0.68%
2020/07/02	5	29.20	0	0.00	29.10	5	864	0.58%
2020/07/01	3	29.02	6	28.38	28.80	-3	846	-0.35%
2020/06/30	5	28.25	3	28.40	28.25	2	826	0.24%
2020/06/29	0	0.00	6	28.78	28.80	-6	801	-0.75%
2020/06/24	9	28.45	3	28.77	29.05	6	774	0.77%
2020/06/22	1	27.85	6	28.02	27.80	-5	717	-0.70%
2020/06/19	2	27.93	3	28.27	28.15	-1	717	-0.14%
2020/06/18	1	27.15	2	27.70	27.55	-1	693	-0.14%
2020/06/17	4	27.71	1	28.15	27.45	3	688	0.44%
2020/06/12	3	25.90	5	26.62	27.10	-2	670	-0.30%
2020/06/11	3	27.63	3	28.48	27.30	0	667	0.00%
2020/06/10	6	28.08	16	28.20	28.20	-10	651	-1.53%
2020/06/09	23	29.76	1	29.00	28.75	22	650	3.38%
2020/06/08	12	28.37	0	0.00	29.05	12	558	2.15%
2020/06/01	0	0.00	2	25.05	25.15	-2	478	-0.42%
2020/05/29	1	24.60	0	0.00	24.60	1	477	0.21%
2020/05/28	2	24.55	0	0.00	24.55	2	479	0.42%
2020/05/21	0	0.00	4	25.60	25.35	-4	460	-0.87%
2020/05/20	5	25.33	3	25.67	25.25	2	460	0.43%
2020/05/14	4	25.20	2	25.93	24.70	2	468	0.43%
2020/05/13	2	25.58	0	0.00	25.80	2	456	0.44%
2020/05/12	0	0.00	3	25.55	25.50	-3	446	-0.67%
2020/05/11	1	25.40	1	25.65	25.45	0	445	0.00%
2020/05/08	2	25.28	0	0.00	25.40	2	441	0.45%
2020/05/07	3	25.70	2	25.60	25.70	1	435	0.23%
2020/05/06	2	24.40	0	0.00	24.35	2	413	0.48%
2020/04/28	0	0.00	1	22.35	22.30	-1	405	-0.25%
2020/04/20	1	21.90	5	21.75	21.90	-4	405	-0.99%
2020/04/16	0	21.95	1	21.60	21.95	-1	399	-0.25%
2020/04/15	0	0.00	6	21.45	21.45	-6	394	-1.52%
2020/04/14	0	0.00	5	20.80	20.80	-5	390	-1.28%
2020/04/10	2	19.95	0	0.00	20.10	2	394	0.51%
2020/04/09	3	20.15	0	0.00	20.20	3	400	0.75%
2020/04/08	2	19.20	0	0.00	19.75	2	400	0.50%
2020/04/01	0	0.00	5	18.00	18.10	-5	411	-1.21%
2020/03/25	2	17.50	2	17.55	17.65	0	434	0.00%
2020/03/20	0	0.00	1	16.40	16.25	-1	581	-0.17%
2020/03/19	6	15.06	0	0.00	15.05	6	633	0.95%
2020/03/13	3	19.90	0	0.00	20.25	3	728	0.41%
2020/03/12	3	23.50	0.1	22.15	22.10	2.9	793	0.37%
2020/03/11	0	0.00	1	24.80	24.50	-1	835	-0.12%
2020/02/26	0	25.95	0	0.00	25.95	0	806	0.00%
2020/02/25	0	0.00	1	26.20	26.30	-1	805	-0.12%
2020/02/14	1	25.70	0	0.00	26.25	1	772	0.13%
2020/02/10	0	24.80	0	0.00	25.00	0	775	0.00%
2020/02/06	1	26.20	0	0.00	26.15	1	777	0.13%
2020/01/30	0	0.00	1	25.45	25.45	-1	799	-0.13%
2020/01/20	0	0.00	1	28.35	28.25	-1	842	-0.12%
2019/12/31	2	30.15	0	0.00	30.10	2	976	0.20%
2019/12/27	1	30.55	0	0.00	30.05	1	968	0.10%
2019/12/17	13	32.08	13	31.44	30.90	0	924	0.00%
2019/12/16	0	0.00	1	30.45	30.50	-1	867	-0.12%
2019/12/12	1	29.45	4	29.63	29.45	-3	803	-0.37%
2019/12/10	3	29.53	2	29.40	29.70	1	786	0.13%
2019/12/09	0	0.00	1	29.35	29.20	-1	685	-0.15%
2019/12/06	5	29.70	6	29.85	30.15	-1	607	-0.16%
2019/12/05	1	27.40	0	0.00	27.45	1	559	0.18%
2019/11/28	1	27.95	0	0.00	27.85	1	571	0.18%
2019/11/12	0	0.00	3	28.10	28.20	-3	704	-0.43%
2019/11/07	0	0.00	1	28.50	28.50	-1	702	-0.14%
2019/10/29	1	30.10	2	29.58	29.50	-1	678	-0.15%
2019/10/28	3	30.97	3	31.15	30.60	0	667	0.00%
2019/10/25	2	30.05	2	30.15	30.50	0	613	0.00%
2019/10/16	0	0.00	12	29.22	28.20	-12	587	-2.04%
2019/10/08	0	0.00	6	28.73	27.85	-6	637	-0.94%
2019/10/02	1	27.95	0	0.00	27.75	1	633	0.16%
2019/09/27	5	27.87	5	27.15	27.15	0	629	0.00%
2019/09/26	15	28.56	0	0.00	28.35	15	622	2.41%
2019/09/20	1	28.90	0	0.00	28.80	1	619	0.16%
2019/09/19	0	0.00	14	29.36	29.20	-14	610	-2.29%
2019/09/16	0	0.00	0.9	27.35	27.35	-0.9	564	-0.16%
2019/09/06	0	0.00	1	29.25	29.15	-1	563	-0.18%
2019/08/22	18	29.64	0	0.00	28.70	18	536	3.36%
2019/08/21	1	29.10	1	29.45	29.55	0	515	0.00%
2019/08/20	0	0.00	14	29.83	29.40	-14	509	-2.75%
2019/08/16	10	27.80	0	0.00	27.70	10	444	2.25%
2019/08/12	0	0.00	1	27.35	27.35	-1	449	-0.22%
2019/07/31	0	0.00	5	28.30	28.25	-5	457	-1.09%
2019/07/30	0	0.00	2	28.00	28.05	-2	457	-0.44%
2019/07/25	1	29.50	0	0.00	29.40	1	480	0.21%
2019/07/24	4	29.33	3	29.77	29.50	1	472	0.21%
2019/07/22	0	0.00	1	29.10	28.90	-1	435	-0.23%
2019/07/19	1	29.15	0	0.00	28.90	1	430	0.23%
2019/07/18	1	29.50	0	0.00	29.05	1	428	0.23%
2019/07/17	19	29.34	21	29.22	29.25	-2	421	-0.47%
2019/07/16	3	29.18	1	28.50	29.80	2	396	0.51%
2019/07/15	0	0.00	1	27.00	27.10	-1	340	-0.29%
2019/07/12	0	0.00	1	26.80	26.75	-1	355	-0.28%
2019/07/08	1	27.40	0	0.00	27.15	1	452	0.22%
2019/07/04	1	26.85	0	0.00	26.80	1	448	0.22%
2019/06/25	1	26.00	0	0.00	26.15	1	461	0.22%
2019/06/21	0	0.00	4	26.50	25.65	-4	447	-0.89%
2019/05/31	7	25.41	3	25.25	25.25	4	485	0.82%
2019/05/16	1	25.25	0	0.00	25.20	1	603	0.17%
2019/05/15	0	0.00	3	26.10	26.05	-3	659	-0.45%
2019/05/08	0	0.00	2	28.50	28.25	-2	707	-0.28%
2019/05/03	0	0.00	2	29.50	29.35	-2	719	-0.28%
2019/05/02	9	29.88	2	29.60	29.75	7	722	0.97%
2019/04/24	1	29.70	0	0.00	29.55	1	809	0.12%
2019/04/23	1	29.70	3	29.67	29.65	-2	834	-0.24%
2019/04/22	2	30.30	1	30.50	30.10	1	833	0.12%
2019/04/19	2	30.18	1	30.45	30.05	1	839	0.12%
2019/04/17	3	31.43	1	31.75	31.30	2	832	0.24%
2019/04/16	1	30.70	0	0.00	31.30	1	777	0.13%
2019/04/12	1	30.00	0	29.15	29.35	1	769	0.13%
2019/04/08	0	0.00	2	30.35	30.25	-2	802	-0.25%
2019/04/01	1	29.25	0	0.00	29.20	1	817	0.12%
2019/03/29	1	29.25	0	0.00	29.30	1	814	0.12%
2019/03/26	2	29.00	4	29.08	29.00	-2	870	-0.23%
2019/03/25	0	29.25	0	0.00	29.10	0	889	0.00%
2019/03/21	1	30.05	0	0.00	30.10	1	914	0.11%
2019/03/20	1	30.15	0	0.00	29.80	1	990	0.10%
2019/03/08	1	31.15	0.2	31.15	31.15	0.8	1,327	0.06%
2019/03/07	1	32.40	1	32.60	31.50	0	1,347	0.00%
2019/03/04	0	0.00	2	32.40	32.50	-2	1,526	-0.13%
2019/02/27	1	31.35	0	0.00	31.70	1	1,533	0.07%
2019/02/26	2	32.28	0	0.00	32.25	2	1,536	0.13%
2019/02/25	3	32.83	5.7	33.00	32.90	-2.7	1,600	-0.17%
2019/02/19	1	33.35	2	33.98	33.25	-1	1,593	-0.06%
2019/02/18	0	0.00	1	33.60	33.25	-1	1,597	-0.06%
2019/02/15	5	32.88	0	0.00	33.05	5	1,587	0.31%
2019/02/14	0	0.00	1	33.45	32.95	-1	1,575	-0.06%
2019/02/13	2	31.98	2	32.15	32.10	0	1,523	0.00%
2019/02/12	3	31.50	3	31.68	32.45	0	1,507	0.00%
2019/01/30	1	30.40	0	0.00	30.20	1	1,494	0.07%
2019/01/28	2	31.33	2	31.48	31.00	0	1,525	0.00%
2019/01/25	2	30.83	4	30.93	30.95	-2	1,537	-0.13%
2019/01/24	0	0.00	1	30.70	30.45	-1	1,546	-0.06%
2019/01/23	1	31.20	0	0.00	30.80	1	1,557	0.06%
2019/01/22	1	30.80	0	0.00	30.65	1	1,554	0.06%
2019/01/21	1	31.45	1	31.60	31.00	0	1,553	0.00%
2019/01/18	2	31.15	2	31.23	31.10	0	1,541	0.00%
2019/01/16	2	30.95	0	0.00	30.70	2	1,499	0.13%
2019/01/10	0	0.00	10	30.05	30.25	-10	1,457	-0.69%
2019/01/08	2	30.30	2	30.55	30.30	0	1,463	0.00%
2019/01/07	1	30.55	2	30.60	30.15	-1	1,470	-0.07%
2019/01/04	1	30.45	1	29.05	30.15	0	1,485	0.00%
2019/01/03	1	30.30	0	0.00	30.15	1	1,482	0.07%
2018/12/28	4	30.79	4	30.85	30.95	0	1,520	0.00%
2018/12/24	1	30.60	1	30.15	30.60	0	1,552	0.00%
2018/12/19	1	31.30	0	0.00	30.90	1	1,633	0.06%
2018/12/18	7	31.68	1	31.90	31.65	6	1,701	0.35%
2018/12/14	2	33.05	3	33.05	33.10	-1	1,685	-0.06%
2018/12/13	1	34.40	5	34.10	34.05	-4	1,671	-0.24%
2018/12/12	2	34.05	2	34.18	34.75	0	1,598	0.00%
2018/12/11	3	31.65	1	31.75	31.60	2	1,497	0.13%
2018/12/10	2	32.00	2	31.98	31.25	0	1,513	0.00%
2018/12/06	2	31.00	2	32.20	31.00	0	1,502	0.00%
2018/12/05	5	34.00	0	0.00	33.65	5	1,477	0.34%
2018/12/03	3	33.33	1	33.70	33.40	2	1,405	0.14%
2018/11/30	4	32.30	2	32.15	32.15	2	1,372	0.15%
2018/11/28	1	32.35	3	32.53	32.40	-2	1,331	-0.15%
2018/11/27	3	31.58	1	31.40	31.50	2	1,287	0.16%
2018/11/23	0	0.00	1	29.20	29.25	-1	1,221	-0.08%
2018/11/22	1	32.10	0	0.00	29.60	1	1,286	0.08%
2018/11/16	0	0.00	1	29.25	29.00	-1	1,281	-0.08%
2018/11/15	1	29.15	0	0.00	29.15	1	1,293	0.08%
2018/11/14	1	29.20	0	0.00	28.55	1	1,273	0.08%
2018/11/09	1	29.05	1	29.20	29.00	0	1,384	0.00%
2018/11/08	1	30.25	1	30.55	29.30	0	1,407	0.00%
2018/11/07	2	30.05	2	30.05	30.25	0	1,430	0.00%
2018/11/06	3	31.80	3	31.35	29.15	0	1,493	0.00%
2018/11/05	1	30.50	1	29.90	30.50	0	1,550	0.00%
2018/10/31	2	27.83	2	28.63	28.70	0	1,633	0.00%
2018/10/29	2	26.75	3	26.90	26.90	-1	1,679	-0.06%
2018/10/26	2	26.78	2	27.20	26.60	0	1,727	0.00%
2018/10/24	1	30.30	1	29.50	29.50	0	1,787	0.00%
2018/10/19	1	29.60	1	30.00	30.45	0	2,012	0.00%
2018/10/18	1	31.05	1	31.15	31.20	0	2,077	0.00%
2018/10/17	1	32.10	1	31.15	31.00	0	2,270	0.00%
2018/10/16	2	30.88	4	30.99	31.05	-2	2,333	-0.09%
2018/10/15	2	30.60	1	31.20	30.45	1	2,398	0.04%
2018/10/12	1	30.35	2	29.93	30.10	-1	2,461	-0.04%
2018/10/08	0	0.00	2	33.58	33.50	-2	3,113	-0.06%
2018/10/05	6	35.93	5	33.88	33.40	1	3,160	0.03%
2018/10/04	7	37.52	3	37.15	37.10	4	3,165	0.13%
2018/10/03	1	38.00	0	0.00	38.00	1	3,235	0.03%
2018/10/02	1	40.80	1	39.40	39.40	0	3,295	0.00%
2018/10/01	4	39.20	4	39.30	39.70	0	3,370	0.00%
2018/09/28	1	39.70	0	0.00	39.30	1	3,492	0.03%
2018/09/27	6	39.71	4	39.33	39.05	2	3,610	0.06%
2018/09/26	7	40.17	6	39.60	39.60	1	3,666	0.03%
2018/09/25	2	39.68	6	40.69	41.50	-4	3,821	-0.10%
2018/09/20	1	36.90	0	0.00	36.55	1	3,895	0.03%
2018/09/18	2	37.85	1	37.40	37.20	1	4,009	0.02%
2018/09/14	1	38.05	1	38.95	39.35	0	4,098	0.00%
2018/09/13	5	38.50	0	0.00	37.85	5	4,110	0.12%
2018/09/12	2	37.25	2	37.05	37.25	0	4,137	0.00%
2018/09/11	0	0.00	1	36.90	37.90	-1	4,169	-0.02%
2018/09/10	1	37.50	2	38.03	36.25	-1	4,208	-0.02%
2018/09/07	3	40.47	6	38.61	38.60	-3	4,273	-0.07%
2018/09/06	3	41.15	2	41.10	41.10	1	4,616	0.02%
2018/09/05	2	41.78	1	41.70	41.25	1	5,043	0.02%
2018/09/03	2	42.00	0	0.00	41.35	2	5,702	0.04%
2018/08/31	1	43.40	6	44.06	44.05	-5	6,041	-0.08%
2018/08/30	1	43.00	1	43.30	43.70	0	6,213	0.00%
2018/08/29	7	43.86	3	44.05	42.95	4	6,248	0.06%
2018/08/28	2	42.83	0	0.00	42.20	2	6,247	0.03%
2018/08/27	1	43.80	3	41.83	43.90	-2	6,284	-0.03%
2018/08/24	3	40.90	0	0.00	40.70	3	6,352	0.05%
2018/08/23	2	41.85	1	42.00	41.75	1	6,603	0.02%
2018/08/22	1	43.85	2	42.55	42.00	-1	6,918	-0.01%
2018/08/21	0	0.00	1	42.25	43.30	-1	7,130	-0.01%
2018/08/20	1	42.00	0	0.00	42.30	1	7,321	0.01%
2018/08/17	1	44.70	3	44.10	42.60	-2	7,522	-0.03%
2018/08/16	2	42.40	10	42.16	42.40	-8	7,599	-0.11%
2018/08/15	7	41.96	3	41.77	42.00	4	7,619	0.05%
2018/08/14	2	42.28	2	42.70	43.30	0	7,595	0.00%
2018/08/13	13	42.81	13	43.16	42.30	0	7,567	0.00%
2018/08/10	4	44.30	5	44.51	43.55	-1	7,510	-0.01%
2018/08/09	1	46.95	1	47.20	46.30	0	7,426	0.00%
2018/08/08	2	46.65	0	0.00	46.65	2	7,409	0.03%
2018/08/07	3	48.05	3	48.13	47.60	0	7,390	0.00%
2018/08/06	4	47.36	2	47.05	47.20	2	7,315	0.03%
2018/08/03	3	46.13	3	45.88	46.80	0	7,306	0.00%
2018/08/02	2	46.48	0	0.00	46.00	2	7,270	0.03%
2018/08/01	11	48.36	7	47.99	47.80	4	7,235	0.06%
2018/07/31	3	47.90	2	48.28	47.55	1	7,208	0.01%
2018/07/30	0	0.00	1	49.55	48.40	-1	7,157	-0.01%
2018/07/27	6	51.00	8	50.16	50.40	-2	7,101	-0.03%
2018/07/26	1	50.70	2	50.85	50.10	-1	7,045	-0.01%
2018/07/25	2	48.80	2	50.50	50.50	0	6,913	0.00%
2018/07/24	2	51.30	1.4	50.02	50.50	0.6	6,842	0.01%
2018/07/23	2	47.23	5	46.95	48.50	-3	6,648	-0.05%
2018/07/20	6	47.49	2	49.00	46.90	4	6,582	0.06%
2018/07/19	1	47.90	3	48.93	48.80	-2	6,510	-0.03%
2018/07/18	4	49.49	2	49.18	48.90	2	6,452	0.03%
2018/07/17	21	54.88	23	53.48	50.40	-2	6,275	-0.03%
2018/07/16	2	54.10	1	55.20	55.50	1	5,936	0.02%
2018/07/13	0	0.00	1	51.00	50.50	-1	5,845	-0.02%
2018/07/12	0	0.00	1	49.40	50.20	-1	5,792	-0.02%
2018/07/11	1	48.80	0	0.00	48.90	1	5,753	0.02%
2018/07/10	3	48.80	1	48.70	49.85	2	5,666	0.04%
2018/07/09	4	49.25	1	49.80	47.80	3	5,599	0.05%
2018/07/06	3	45.77	7	46.59	48.50	-4	5,498	-0.07%
2018/07/05	5	50.52	6	49.04	47.00	-1	5,368	-0.02%
2018/07/04	2	50.05	1	53.20	51.00	1	5,239	0.02%
2018/07/03	6	53.65	8	54.54	53.00	-2	5,140	-0.04%
2018/07/02	1	51.70	1	52.50	52.00	0	4,934	0.00%
2018/06/29	1	53.00	0	0.00	53.70	1	4,820	0.02%
2018/06/28	0	0.00	4	51.70	52.40	-4	4,759	-0.08%
2018/06/27	4	51.10	9	50.60	49.60	-5	4,706	-0.11%
2018/06/26	13	48.05	0	0.00	49.00	13	4,633	0.28%
2018/06/20	1	52.50	5	54.00	52.50	-4	4,481	-0.09%
2018/06/15	3	56.97	1	56.40	57.50	2	4,426	0.05%
2018/06/14	9.1	59.44	5	58.32	60.20	4.1	4,339	0.09%
2018/06/13	4	55.65	9	57.31	55.50	-5	3,971	-0.13%
2018/06/12	6	54.70	12	54.82	56.50	-6	3,542	-0.17%
2018/06/11	4	51.18	7	50.44	51.40	-3	3,159	-0.09%
2018/06/08	7	45.43	11	45.86	46.80	-4	2,873	-0.14%
2018/06/07	2	38.80	17	39.81	42.55	-15	2,515	-0.60%
2018/06/06	4	38.71	2	39.15	38.70	2	2,331	0.09%
2018/06/05	2	37.23	0	0.00	38.05	2	2,288	0.09%
2018/06/04	1	39.10	0	39.15	39.20	1	2,223	0.04%
2018/05/31	30	40.31	11	41.57	39.05	19	2,106	0.90%
2018/05/30	13	38.79	28	39.27	40.00	-15	1,838	-0.82%
2018/05/29	28	38.13	3	38.73	36.80	25	1,516	1.65%
2018/05/28	6	35.50	7	35.40	36.50	-1	1,287	-0.08%
2018/05/25	12	33.09	8	33.53	34.00	4	1,087	0.37%
2018/05/24	16	30.48	20	31.14	32.20	-4	863	-0.46%
2018/05/23	0	0.00	3	29.57	29.30	-3	716	-0.42%
2018/05/17	0	0.00	4	26.78	27.00	-4	679	-0.59%
2018/05/15	1	27.70	1	27.30	27.10	0	682	0.00%
2018/05/14	5	27.10	0	0.00	27.20	5	712	0.70%
2018/05/11	0	0.00	1	27.20	27.20	-1	720	-0.14%
2018/05/09	1	27.05	0	0.00	27.55	1	768	0.13%
2018/04/25	0	0.00	10	26.05	26.75	-10	1,196	-0.84%
2018/04/24	3	26.50	3	27.10	26.55	0	1,233	0.00%
2018/04/20	1	29.20	0	0.00	29.00	1	1,225	0.08%
2018/04/19	10	29.50	1	29.05	28.95	9	1,219	0.74%
2018/03/28	0	27.10	0	0.00	27.10	0	1,532	0.00%
2018/03/27	1	27.00	0	0.00	27.10	1	1,535	0.07%
2018/03/26	1	26.95	0	0.00	26.90	1	1,557	0.06%
2018/03/22	1	28.20	1	28.80	28.20	0	1,610	0.00%
2018/03/21	1	28.70	1	28.85	28.80	0	1,605	0.00%
2018/03/16	1	28.15	0	0.00	28.05	1	1,588	0.06%
2018/03/09	1	28.60	0	0.00	28.55	1	1,762	0.06%
2018/02/08	2	28.70	0	0.00	28.70	2	2,430	0.08%
2018/02/07	2	29.15	0	0.00	28.65	2	2,455	0.08%
2018/02/06	0	0.00	1	28.05	28.20	-1	2,501	-0.04%
2018/02/05	0	0.00	1	30.80	31.00	-1	2,492	-0.04%
2018/02/02	1	31.85	5	32.00	32.00	-4	2,516	-0.16%
2018/02/01	3	33.58	2	33.18	32.50	1	2,621	0.04%
2018/01/29	7	32.73	16	33.19	33.25	-9	2,665	-0.34%
2018/01/26	2	32.18	1	32.40	32.00	1	2,697	0.04%
2018/01/25	12	32.37	2	32.68	31.70	10	2,758	0.36%
2018/01/24	3	31.20	3	31.42	32.50	0	3,091	0.00%
2018/01/23	6	33.35	4.4	33.76	32.55	1.6	3,231	0.05%
2018/01/22	0	0.00	2	31.50	31.80	-2	3,183	-0.06%
2018/01/19	1	31.50	3	31.35	31.30	-2	3,406	-0.06%
2018/01/18	2	32.35	3	32.42	31.70	-1	3,570	-0.03%
2018/01/16	2	31.80	0	0.00	31.90	2	3,773	0.05%
2018/01/15	2	32.35	0	0.00	32.30	2	3,810	0.05%
2018/01/11	0	0.00	1	31.00	30.85	-1	3,979	-0.03%
2018/01/09	1	31.10	0	0.00	30.50	1	3,962	0.03%
2018/01/08	1	32.15	1	31.80	31.90	0	3,946	0.00%
2018/01/05	2	32.63	2	33.08	32.35	0	3,938	0.00%
2018/01/04	1	31.80	0	0.00	31.95	1	3,894	0.03%
2018/01/03	2	32.85	2	32.93	32.40	0	3,883	0.00%
2018/01/02	2	32.60	1	32.80	32.50	1	3,851	0.03%