富鼎 (8261)-元大-汐止券商分點個股進出

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
84.6
漲跌
▼1.0
漲幅
-1.17%
成交量
506張
產業
上市半導體類股
655人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/15	0	85.10	0.4	85.00	84.60	-0.4	683	-0.06%
2024/04/12	0	86.10	0	0.00	85.60	0	686	0.00%
2024/04/10	0	0.00	1	86.50	86.50	-1	688	-0.15%
2024/04/09	1	86.60	3	86.30	86.20	-2	696	-0.29%
2024/04/08	4	87.03	2	87.10	87.10	2	696	0.29%
2024/04/03	5	88.04	0	0.00	87.90	5	702	0.71%
2024/04/02	13	89.87	1.1	89.70	89.00	11.9	711	1.68%
2024/04/01	1	88.40	4	88.13	88.90	-3	691	-0.43%
2024/03/29	5	89.00	0	0.00	87.00	5	681	0.73%
2024/03/28	2	88.60	3.1	88.49	88.50	-1.1	670	-0.17%
2024/03/27	0	0.00	2	84.41	84.60	-2	624	-0.33%
2024/03/26	0.1	84.20	0	0.00	83.90	0.1	635	0.02%
2024/03/22	2	85.10	0.1	84.92	85.30	1.9	664	0.28%
2024/03/21	2.1	84.20	0	0.00	84.00	2.1	678	0.31%
2024/03/20	0	0.00	3	84.60	84.20	-3	695	-0.43%
2024/03/13	0	84.70	1	84.80	84.60	-1	862	-0.12%
2024/03/12	0	0.00	0.1	86.60	86.50	-0.1	885	-0.01%
2024/03/11	0	85.00	0	0.00	85.00	0	902	0.00%
2024/03/08	1	83.90	1	83.90	84.30	0	927	0.00%
2024/03/07	1.1	84.63	0	0.00	84.50	1.1	949	0.11%
2024/03/06	3.1	86.80	0	0.00	86.40	3.1	986	0.31%
2024/03/05	2	87.45	0	0.00	87.50	2	1,128	0.18%
2024/03/04	2	87.90	0	0.00	87.30	2	1,211	0.17%
2024/02/29	0	87.90	0	0.00	87.60	0	1,319	0.00%
2024/02/27	0	87.90	0	0.00	88.00	0	1,356	0.00%
2024/02/26	0	0.00	0.3	88.50	88.60	-0.3	1,554	-0.02%
2024/02/23	1	87.80	0.1	88.20	87.80	0.9	1,682	0.05%
2024/02/21	0.1	89.60	0	0.00	89.80	0.1	1,918	0.00%
2024/02/19	0	0.00	0	91.60	91.00	0	1,952	0.00%
2024/02/16	2	90.20	1.1	90.82	90.80	0.9	2,006	0.05%
2024/02/15	0	87.90	0.1	89.40	89.40	-0.1	1,985	-0.01%
2024/02/05	1.1	87.02	0	0.00	87.40	1.1	1,979	0.05%
2024/02/02	0.1	88.50	0	0.00	87.90	0.1	1,974	0.00%
2024/02/01	0	89.10	0	0.00	88.40	0	1,978	0.00%
2024/01/31	0.2	89.15	0	0.00	88.80	0.2	1,982	0.01%
2024/01/30	0.1	89.30	0	0.00	89.20	0.1	1,986	0.00%
2024/01/29	3	89.70	0	0.00	90.20	3	1,990	0.15%
2024/01/26	0	89.70	0	0.00	90.50	0	1,986	0.00%
2024/01/25	1	90.50	2	91.00	89.40	-1	1,983	-0.05%
2024/01/24	3	90.93	1.1	90.80	91.10	1.9	1,977	0.10%
2024/01/23	2	89.45	2.2	89.91	89.80	-0.2	1,979	-0.01%
2024/01/22	2	89.15	0	89.20	89.60	2	1,978	0.10%
2024/01/19	0.1	87.61	0	0.00	87.80	0.1	1,985	0.01%
2024/01/18	0	0.00	2	88.35	88.00	-2	1,982	-0.10%
2024/01/17	3.1	88.86	2	88.50	88.80	1.1	1,990	0.06%
2024/01/16	0.1	90.39	0	0.00	90.10	0.1	1,978	0.00%
2024/01/15	1	90.70	1.1	91.52	91.50	-0.1	1,969	0.00%
2024/01/12	2	90.95	1	90.70	90.70	1	1,978	0.05%
2024/01/10	0.1	91.15	0	0.00	91.20	0.1	2,054	0.00%
2024/01/09	0.1	92.60	6	92.32	91.70	-5.9	2,126	-0.28%
2024/01/04	2.1	92.73	0	0.00	92.10	2.1	2,161	0.10%
2024/01/03	2.1	95.04	0	0.00	94.30	2.1	2,152	0.10%
2024/01/02	0	97.10	0	98.00	96.50	0	2,139	0.00%
2023/12/29	0	0.00	1	96.90	97.60	-1	2,131	-0.05%
2023/12/28	9	97.67	4	98.33	97.20	5	2,122	0.24%
2023/12/27	1	97.40	0	0.00	97.40	1	2,108	0.05%
2023/12/26	0	97.60	3	97.53	97.40	-3	2,103	-0.14%
2023/12/25	2	97.00	0	0.00	96.50	2	2,102	0.10%
2023/12/22	0	0.00	1	97.30	97.20	-1	2,097	-0.05%
2023/12/21	0	97.10	0	0.00	96.30	0	2,093	0.00%
2023/12/20	2	97.50	0	0.00	97.50	2	2,081	0.10%
2023/12/19	1.1	97.27	0	0.00	97.90	1.1	2,067	0.05%
2023/12/18	4.1	98.89	1	98.70	98.40	3.1	2,050	0.15%
2023/12/15	3	100.83	0	0.00	100.00	3	2,035	0.15%
2023/12/14	1	101.50	14	102.07	102.50	-13	2,023	-0.64%
2023/12/13	5	102.00	2	103.00	101.50	3	2,011	0.15%
2023/12/12	3.1	101.83	7	103.71	101.50	-3.9	2,004	-0.20%
2023/12/11	0	100.50	1	101.50	102.00	-1	1,969	-0.05%
2023/12/08	6.1	99.64	4	100.13	100.00	2.1	1,934	0.11%
2023/12/07	5.1	101.91	10	102.60	101.00	-4.9	1,888	-0.26%
2023/12/06	15	101.87	2	101.00	102.00	13	1,872	0.69%
2023/12/05	5	101.00	2	101.50	101.00	3	1,864	0.16%
2023/12/04	7	102.50	1	103.00	102.50	6	1,912	0.31%
2023/12/01	3	103.17	8	103.81	103.50	-5	1,899	-0.26%
2023/11/30	10	106.45	4	106.87	105.50	6	1,871	0.32%
2023/11/29	5	102.10	2	102.75	103.00	3	1,728	0.17%
2023/11/28	1	100.50	4	99.75	101.00	-3	1,654	-0.18%
2023/11/27	0	97.50	0	0.00	96.00	0	1,586	0.00%
2023/11/24	1	97.79	0	0.00	98.70	1	1,543	0.07%
2023/11/22	0.1	97.27	3	98.80	98.20	-2.9	1,309	-0.22%
2023/11/21	1	95.01	2.1	95.94	94.60	-1.1	1,184	-0.09%
2023/11/20	3.1	97.62	5	96.86	96.90	-1.9	1,115	-0.17%
2023/11/17	2	89.50	0	89.70	90.00	2	955	0.21%
2023/11/16	1	89.29	0	0.00	89.40	1	948	0.11%
2023/11/15	4	89.48	10.2	89.02	89.00	-6.2	927	-0.67%
2023/11/13	1	84.21	0	0.00	83.90	1	878	0.11%
2023/11/10	0	85.80	0	0.00	85.00	0	876	0.00%
2023/11/09	1	87.00	1	86.60	86.50	0	879	0.00%
2023/11/08	0.2	87.50	2	88.30	87.40	-1.9	886	-0.21%
2023/11/07	0	85.90	0	0.00	86.40	0	887	0.00%
2023/11/06	0	0.00	1	87.20	86.70	-1	888	-0.11%
2023/11/03	0	0.00	2	85.80	86.10	-2	880	-0.23%
2023/11/02	1	85.60	1	84.60	84.60	0	876	0.00%
2023/11/01	0	84.18	0	0.00	83.70	0	875	0.00%
2023/10/31	1	83.62	0	0.00	83.00	1	877	0.12%
2023/10/27	1	87.99	1	86.52	86.10	0	868	0.00%
2023/10/26	1	86.00	0	0.00	85.50	1	861	0.12%
2023/10/25	0	0.00	1	88.00	86.90	-1	868	-0.12%
2023/10/24	2	85.50	0	0.00	85.60	2	859	0.23%
2023/10/23	1	86.40	0	0.00	85.60	1	860	0.12%
2023/10/20	3	86.70	0	0.00	86.90	3	861	0.35%
2023/10/19	2	88.30	0	0.00	88.00	2	858	0.23%
2023/10/18	2	87.50	2	86.80	89.40	0	854	0.00%
2023/10/17	4	89.13	7.1	89.24	89.40	-3	793	-0.38%
2023/10/16	2	85.26	3	85.13	84.20	-1	720	-0.14%
2023/10/13	4	87.62	1	87.70	87.20	3	716	0.42%
2023/10/12	0	84.90	2	86.11	87.50	-2	695	-0.29%
2023/10/11	0	84.20	0	0.00	84.00	0	687	0.00%
2023/10/05	0	83.70	0	0.00	83.50	0	706	0.00%
2023/10/04	0	83.10	0	0.00	83.10	0	714	0.00%
2023/10/03	0	84.50	0	0.00	84.00	0	737	0.00%
2023/10/02	0	83.80	0	0.00	84.30	0	756	0.00%
2023/09/27	0	83.50	0	0.00	82.80	0	770	0.00%
2023/09/26	0	84.20	0	0.00	83.50	0	787	0.00%
2023/09/22	0	83.10	0	0.00	84.40	0	812	0.00%
2023/09/21	1	83.50	0	0.00	83.50	1	814	0.12%
2023/09/20	1	85.50	0	0.00	84.90	1	812	0.12%
2023/09/19	0	0.00	4	86.20	86.00	-4	814	-0.49%
2023/09/18	0	0.00	1	88.20	88.10	-1	810	-0.12%
2023/09/14	5	87.34	0	87.60	87.40	5	807	0.62%
2023/09/12	0	85.50	0	0.00	85.50	0	803	0.00%
2023/09/08	3	86.63	1	87.10	87.50	2	809	0.25%
2023/09/07	0	0.00	1	89.00	88.00	-1	814	-0.12%
2023/09/06	5	85.70	0	0.00	84.40	5	747	0.67%
2023/09/05	1	83.30	2	85.35	85.70	-1	737	-0.14%
2023/08/28	0	81.00	1	80.40	80.40	-1	810	-0.12%
2023/08/25	0	80.80	1	81.90	81.80	-1	811	-0.12%
2023/08/24	0	81.70	0	0.00	81.40	0	812	0.00%
2023/08/23	1	82.00	2	81.70	81.80	-1	813	-0.12%
2023/08/22	4	82.00	2.2	81.27	81.20	1.8	810	0.22%
2023/08/21	1	83.20	0	0.00	82.70	1	807	0.12%
2023/08/18	0	84.70	1	84.10	83.80	-1	805	-0.12%
2023/08/17	0	84.14	0	0.00	85.50	0	805	0.00%
2023/08/16	0	84.80	0	0.00	84.60	0	810	0.00%
2023/08/15	0	85.10	0	0.00	85.50	0	920	0.00%
2023/08/14	2	85.15	0	0.00	84.30	2	938	0.21%
2023/08/11	1	87.80	0	0.00	88.00	1	930	0.11%
2023/08/10	1	90.50	0	0.00	89.70	1	927	0.11%
2023/08/09	0	93.20	0	0.00	91.80	0	923	0.00%
2023/08/08	1	93.20	3	93.00	93.10	-2	937	-0.21%
2023/08/07	0	94.20	0	0.00	93.90	0	944	0.00%
2023/08/04	0	92.00	0	0.00	94.70	0	949	0.00%
2023/08/02	0	92.10	0	0.00	91.90	0	952	0.00%
2023/07/28	1.3	94.58	3	95.53	96.30	-1.7	957	-0.18%
2023/07/26	2	93.15	1	93.30	92.60	1	956	0.10%
2023/07/25	3	93.63	0	0.00	93.80	3	959	0.31%
2023/07/24	0	0.00	4	92.25	91.20	-4	962	-0.42%
2023/07/21	4	93.95	0	0.00	94.00	4	963	0.42%
2023/07/19	0	97.35	2	96.70	96.50	-2	981	-0.20%
2023/07/18	1	97.50	0	0.00	97.10	1	1,007	0.10%
2023/07/17	3	97.50	0	0.00	97.70	3	1,024	0.29%
2023/07/14	0	98.05	0	0.00	97.60	0	1,061	0.00%
2023/07/12	1	97.30	1	98.10	98.80	0	1,143	0.00%
2023/07/11	1	96.60	0	0.00	96.50	1	1,159	0.09%
2023/07/10	0	97.40	0	0.00	95.90	0	1,224	0.00%
2023/07/07	1	98.10	0	0.00	98.90	1	1,259	0.08%
2023/07/06	0	0.00	1	100.50	100.00	-1	1,393	-0.07%
2023/07/05	3	101.33	0	0.00	101.00	3	1,420	0.21%
2023/07/04	1	103.00	2	102.00	102.00	-1	1,414	-0.07%
2023/07/03	1	106.50	31	106.48	106.50	-30	1,401	-2.14%
2023/06/30	1	106.00	1	105.50	105.50	0	1,387	0.00%
2023/06/28	0	0.00	0	106.50	105.50	0	1,407	0.00%
2023/06/19	7	105.14	0	0.00	105.00	7	1,438	0.49%
2023/06/15	0	0.00	10	108.50	108.00	-10	1,447	-0.69%
2023/06/14	1	109.00	0	0.00	109.00	1	1,455	0.07%
2023/06/13	1	110.00	0	0.00	110.00	1	1,462	0.07%
2023/06/12	0	0.00	0	109.00	108.50	0	1,447	0.00%
2023/06/09	5	107.00	0	0.00	107.50	5	1,452	0.34%
2023/06/08	0	0.00	1	107.00	107.50	-1	1,468	-0.07%
2023/06/06	4	111.00	3	109.83	110.50	1	1,468	0.07%
2023/06/05	0	0.00	1	108.50	108.50	-1	1,454	-0.07%
2023/06/02	0	0.00	3	108.00	108.00	-3	1,470	-0.20%
2023/06/01	7	109.50	10	108.85	108.50	-3	1,480	-0.20%
2023/05/31	2	106.75	3	106.67	106.00	-1	1,457	-0.07%
2023/05/30	0	0.00	1	106.00	105.50	-1	1,458	-0.07%
2023/05/29	3	105.67	1	106.00	106.50	2	1,464	0.14%
2023/05/26	1	104.50	1	106.50	104.50	0	1,472	0.00%
2023/05/25	0	0.00	1	105.00	104.50	-1	1,487	-0.07%
2023/05/19	17	107.71	18	110.56	105.00	-1	1,628	-0.06%
2023/05/18	1.3	102.21	0	0.00	105.00	1.3	1,577	0.09%
2023/05/17	1	99.80	1	99.80	100.50	0	1,567	0.00%
2023/05/15	2	98.85	0	0.00	98.70	2	1,581	0.13%
2023/05/12	2	99.95	1	99.80	100.50	1	1,610	0.06%
2023/05/11	2	101.25	1	100.50	100.50	1	1,694	0.06%
2023/05/09	1.1	102.05	0	0.00	102.00	1.1	1,770	0.06%
2023/05/08	0	0.00	1	103.50	103.50	-1	1,788	-0.06%
2023/05/05	4	103.25	0	0.00	103.50	4	1,845	0.22%
2023/05/04	0	0.00	1	103.00	103.00	-1	1,918	-0.05%
2023/05/03	0	0.00	1.1	104.02	104.00	-1.1	1,955	-0.05%
2023/04/28	1	104.00	0	0.00	104.00	1	2,155	0.05%
2023/04/27	1	102.50	2	102.50	102.50	-1	2,154	-0.05%
2023/04/25	1	102.50	2	102.50	103.00	-1	2,192	-0.05%
2023/04/24	4	105.00	1	105.50	105.50	3	2,277	0.13%
2023/04/21	6	107.83	0	0.00	105.50	6	2,272	0.26%
2023/04/20	2	109.00	0	0.00	109.50	2	2,252	0.09%
2023/04/19	0	0.00	3	112.50	113.00	-3	2,261	-0.13%
2023/04/18	4	115.00	8	114.75	114.00	-4	2,230	-0.18%
2023/04/17	1	113.50	5	113.60	113.00	-4	2,177	-0.18%
2023/04/14	11	113.00	0	113.50	113.00	11	2,170	0.51%
2023/04/13	1	113.50	4	115.50	113.50	-3	2,158	-0.14%
2023/04/12	2	113.00	2.1	113.08	114.50	-0.1	2,102	-0.01%
2023/04/11	9.1	113.65	23.2	112.85	113.50	-14.1	2,065	-0.68%
2023/04/10	0	0.00	8	107.13	108.50	-8	1,944	-0.41%
2023/04/06	2	104.00	1	104.00	104.00	1	1,964	0.05%
2023/03/30	0	0.00	1	104.50	103.50	-1	1,986	-0.05%
2023/03/29	1	103.00	0	0.00	102.50	1	2,010	0.05%
2023/03/28	1	104.50	0	0.00	104.00	1	2,027	0.05%
2023/03/24	1	107.00	1	107.00	107.00	0	2,084	0.00%
2023/03/22	2	106.50	0.1	106.50	107.00	1.9	2,123	0.09%
2023/03/21	0	0.00	7	106.79	106.00	-7	2,131	-0.33%
2023/03/20	2	106.50	3	106.34	106.00	-1	2,147	-0.05%
2023/03/17	1	102.50	0	0.00	103.00	1	2,175	0.05%
2023/03/16	4	103.38	11	102.14	102.00	-7	2,195	-0.32%
2023/03/15	2	105.00	0.1	106.50	105.00	1.9	2,250	0.08%
2023/03/14	0	0.00	0.2	105.25	104.50	-0.2	2,308	-0.01%
2023/03/13	7	105.79	2	108.50	106.00	5	2,404	0.21%
2023/03/10	2	108.50	0	0.00	108.50	2	2,547	0.08%
2023/03/09	5.1	112.39	0	0.00	111.50	5.1	2,621	0.19%
2023/03/08	3	112.00	3	113.00	113.00	0	2,672	0.00%
2023/03/07	1	112.50	5	112.80	112.00	-4	2,729	-0.15%
2023/03/06	20	112.00	3	112.00	111.50	17	2,878	0.59%
2023/03/03	1	110.00	4	111.00	110.00	-3	3,013	-0.10%
2023/03/02	1	109.00	0	0.00	109.50	1	3,217	0.03%
2023/03/01	3	108.00	0	0.00	109.50	3	3,436	0.09%
2023/02/24	1	109.50	0	0.00	109.00	1	3,445	0.03%
2023/02/23	1	110.50	0	0.00	110.00	1	3,453	0.03%
2023/02/22	5	109.80	0	0.00	109.50	5	3,523	0.14%
2023/02/21	3	113.33	1	114.00	113.50	2	3,503	0.06%
2023/02/20	3	114.00	2	114.50	113.50	1	3,542	0.03%
2023/02/17	6	115.75	1.3	115.61	114.50	4.7	3,544	0.13%
2023/02/16	0	0.00	3	113.50	115.00	-3	3,498	-0.09%
2023/02/15	1	110.50	0.1	111.00	110.50	0.9	3,488	0.03%
2023/02/14	2	111.50	0	0.00	111.00	2	3,501	0.06%
2023/02/13	1	111.00	0	0.00	111.00	1	3,523	0.03%
2023/02/10	0	0.00	5	112.30	111.50	-5	3,566	-0.14%
2023/02/09	8.2	116.16	6	115.08	113.50	2.2	3,566	0.06%
2023/02/08	1	115.00	0	0.00	114.00	1	3,488	0.03%
2023/02/07	1	111.50	0	113.00	113.50	1	3,456	0.03%
2023/02/06	1	113.49	3	113.50	112.50	-2	3,540	-0.06%
2023/02/03	2	115.25	1	112.50	112.50	1	3,527	0.03%
2023/02/02	3	115.67	2	114.02	115.50	1	3,484	0.03%
2023/02/01	5.1	114.00	13	114.42	114.50	-7.9	3,433	-0.23%
2023/01/31	13.2	113.39	69	113.36	114.00	-55.8	3,417	-1.63%
2023/01/30	5	110.30	16	111.00	111.00	-11	3,334	-0.33%
2023/01/17	2	104.50	46	104.51	105.00	-44	3,263	-1.35%
2023/01/16	1	104.00	0	0.00	104.50	1	3,302	0.03%
2023/01/13	2	105.00	0	0.00	104.00	2	3,316	0.06%
2023/01/12	6	108.33	7	109.29	107.00	-1	3,310	-0.03%
2023/01/10	2	106.00	0	0.00	106.00	2	3,302	0.06%
2023/01/09	26	107.38	15	107.33	107.00	11	3,355	0.33%
2023/01/06	0	0.00	2	104.75	105.50	-2	3,422	-0.06%
2023/01/05	16	104.50	2	105.00	104.00	14	3,518	0.40%
2023/01/04	1	105.00	0	0.00	105.00	1	3,545	0.03%
2023/01/03	1	103.50	2	103.00	104.50	-1	3,565	-0.03%
2022/12/30	1	104.50	0	0.00	104.00	1	3,607	0.03%
2022/12/29	2	104.00	1	104.00	105.00	1	3,659	0.03%
2022/12/28	6	106.92	26	106.44	105.50	-20	3,714	-0.54%
2022/12/27	1	108.50	4	108.63	108.50	-3	3,723	-0.08%
2022/12/26	5	107.00	1	107.00	106.50	4	3,713	0.11%
2022/12/23	0	0.00	1	105.00	106.00	-1	3,749	-0.03%
2022/12/22	1	107.50	1	107.00	106.50	0	3,793	0.00%
2022/12/21	3	105.83	3	106.33	106.00	0	3,857	0.00%
2022/12/20	8	106.12	5	105.30	105.00	3	3,921	0.08%
2022/12/19	2	107.50	1	108.50	107.00	1	3,955	0.03%
2022/12/16	4	108.00	2	109.25	110.00	2	4,027	0.05%
2022/12/15	1	107.00	5	108.40	109.00	-4	4,055	-0.10%
2022/12/14	2	106.25	1	106.00	107.00	1	4,121	0.02%
2022/12/13	1	107.50	0	0.00	105.50	1	4,163	0.02%
2022/12/12	2	107.00	1.1	107.50	107.00	0.9	4,248	0.02%
2022/12/09	96	107.97	5	107.80	107.00	91	4,281	2.13%
2022/12/08	4	111.00	5	110.80	110.50	-1	4,270	-0.02%
2022/12/07	6	111.50	3.4	111.29	110.00	2.6	4,274	0.06%
2022/12/06	5	116.70	2	116.75	114.50	3	4,241	0.07%
2022/12/05	6.1	117.67	0.1	119.50	117.00	6	4,218	0.14%
2022/12/02	13	118.54	9	119.06	117.50	4	4,157	0.10%
2022/12/01	2.1	115.54	14	116.54	114.50	-11.9	4,057	-0.29%
2022/11/30	0	0.00	10	114.10	114.50	-10	4,032	-0.25%
2022/11/29	6.5	112.85	2	112.50	113.50	4.5	4,017	0.11%
2022/11/28	11	114.14	8	114.00	114.00	3	3,993	0.08%
2022/11/25	15	111.17	24	111.65	110.50	-9	3,984	-0.23%
2022/11/24	13	109.38	7	110.29	110.50	6	3,893	0.15%
2022/11/23	11	107.82	18	108.42	107.00	-7	3,705	-0.19%
2022/11/21	0	0.00	1	104.00	102.00	-1	3,749	-0.03%
2022/11/18	5	105.00	4	106.38	103.50	1	3,830	0.03%
2022/11/17	2	102.75	0	0.00	104.00	2	3,893	0.05%
2022/11/16	1	103.00	0	0.00	102.50	1	4,041	0.02%
2022/11/15	0	101.00	0	0.00	101.50	0	4,106	0.00%
2022/11/14	2	100.00	0	0.00	101.00	2	4,501	0.04%
2022/11/11	0	0.00	1	103.50	99.50	-1	4,747	-0.02%
2022/11/10	1	99.70	2.4	99.01	99.20	-1.4	4,728	-0.03%
2022/11/08	1.2	100.96	4	100.60	99.20	-2.8	4,748	-0.06%
2022/11/07	1.1	102.41	3	102.67	101.50	-1.9	4,759	-0.04%
2022/11/04	4.1	100.99	4	101.00	101.50	0.1	4,767	0.00%
2022/11/03	2	100.99	0.1	100.50	101.50	1.9	4,766	0.04%
2022/11/02	1.1	100.59	2	101.00	101.00	-0.9	4,765	-0.02%
2022/10/28	0	0.00	1	93.50	93.60	-1	4,784	-0.02%
2022/10/27	1	95.50	1	95.20	96.20	0	4,854	0.00%
2022/10/26	1	96.10	2	94.60	93.20	-1	4,881	-0.02%
2022/10/25	3	96.30	2	96.05	96.10	1	4,957	0.02%
2022/10/24	2	98.40	4	97.25	95.80	-2	4,983	-0.04%
2022/10/21	4	96.23	3	95.70	94.50	1	5,022	0.02%
2022/10/20	8	97.01	7	97.91	97.80	1	5,068	0.02%
2022/10/19	4	101.75	2	98.70	98.70	2	5,122	0.04%
2022/10/18	3	101.17	6	102.00	101.50	-3	5,223	-0.06%
2022/10/17	3	97.40	2	97.95	101.50	1	5,292	0.02%
2022/10/14	6	97.23	5	100.28	100.00	1	5,387	0.02%
2022/10/13	7.1	96.13	4	93.08	92.30	3.1	5,359	0.06%
2022/10/12	2	102.00	2	102.00	102.50	0	5,301	0.00%
2022/10/11	3	102.17	6	102.17	101.50	-3	5,342	-0.06%
2022/10/07	6	107.83	1	107.00	106.50	5	5,384	0.09%
2022/10/06	13	110.54	4	110.50	111.00	9	5,442	0.17%
2022/10/05	3	109.67	7	109.43	109.00	-4	5,454	-0.07%
2022/10/04	7	107.00	1	108.00	108.00	6	5,462	0.11%
2022/10/03	1	103.00	1.1	105.02	104.50	-0.1	5,496	0.00%
2022/09/30	3	103.17	3	104.83	105.50	0	5,576	0.00%
2022/09/29	4	103.63	4	104.50	103.50	0	5,658	0.00%
2022/09/28	6	103.75	4	103.00	102.00	2	5,722	0.03%
2022/09/27	7	107.07	2	106.50	107.50	5	5,773	0.09%
2022/09/26	3	111.00	2	110.50	108.50	1	5,793	0.02%
2022/09/23	5	115.10	7	115.43	112.50	-2	5,900	-0.03%
2022/09/22	12.1	115.96	2	115.50	116.50	10.1	5,955	0.17%
2022/09/21	5	114.60	8.1	114.62	114.00	-3.1	5,995	-0.05%
2022/09/20	4	113.38	8	112.81	112.50	-4	6,025	-0.07%
2022/09/19	12.1	111.34	5	112.50	112.00	7.1	6,148	0.12%
2022/09/16	7	109.36	1	110.00	109.00	6	6,178	0.10%
2022/09/15	2	110.50	4	108.00	109.50	-2	6,317	-0.03%
2022/09/14	2	108.25	2	107.75	109.50	0	6,459	0.00%
2022/09/13	1	110.00	0	0.00	109.00	1	6,555	0.02%
2022/09/12	1	109.00	1.1	109.00	109.00	-0.1	6,682	0.00%
2022/09/08	6	105.17	3	104.50	106.50	3	6,844	0.04%
2022/09/07	1	105.50	1	105.00	103.50	0	7,045	0.00%
2022/09/06	0	111.25	3	110.67	108.50	-3	7,081	-0.04%
2022/09/05	3	113.50	2	112.75	112.50	1	7,186	0.01%
2022/09/02	0	116.00	2	116.75	117.00	-2	7,256	-0.03%
2022/09/01	6.1	119.03	6	117.92	115.00	0.1	7,378	0.00%
2022/08/31	1	114.50	4	115.50	116.50	-3	7,317	-0.04%
2022/08/30	1	115.50	0	0.00	116.00	1	7,503	0.01%
2022/08/29	3	113.83	3	113.17	114.00	0	8,022	0.00%
2022/08/26	17	122.35	14.5	121.09	117.50	2.5	8,217	0.03%
2022/08/25	9	118.22	7.1	118.29	118.00	1.9	8,843	0.02%
2022/08/24	8	117.31	8	117.25	117.00	0	8,976	0.00%
2022/08/23	9	114.11	13	115.88	119.00	-4	9,484	-0.04%
2022/08/22	4	113.75	5	114.40	112.00	-1	9,509	-0.01%
2022/08/19	23	118.02	23.3	117.88	116.50	-0.3	9,487	0.00%
2022/08/18	13	109.35	24.2	110.22	114.50	-11.2	9,186	-0.12%
2022/08/17	0	104.00	0	0.00	104.50	0	9,000	0.00%
2022/08/16	0	105.50	2	107.00	105.50	-2	9,067	-0.02%
2022/08/15	6	107.83	1	107.00	108.00	5	9,227	0.05%
2022/08/12	2	104.50	6.9	105.12	106.50	-4.9	9,262	-0.05%
2022/08/11	3	102.67	3	103.83	102.50	0	9,248	0.00%
2022/08/10	1.3	101.46	6	101.50	100.50	-4.7	9,266	-0.05%
2022/08/09	0.1	101.00	3	102.00	102.00	-2.9	9,289	-0.03%
2022/08/08	7.2	101.76	1	101.50	102.00	6.2	9,303	0.07%
2022/08/05	3	103.33	1	105.00	104.50	2	9,291	0.02%
2022/08/04	2.6	100.03	1	101.00	101.50	1.6	9,293	0.02%
2022/08/03	3.2	102.61	4	100.85	100.00	-0.8	9,299	-0.01%
2022/08/02	3.2	102.45	4	101.88	102.00	-0.8	9,268	-0.01%
2022/08/01	7.3	105.79	5	105.50	105.50	2.3	9,280	0.02%
2022/07/29	3	110.33	2	110.50	111.00	1	9,384	0.01%
2022/07/28	4.1	111.73	4	111.13	110.00	0.1	9,496	0.00%
2022/07/27	4.2	108.85	4	109.50	112.50	0.2	9,425	0.00%
2022/07/26	0.1	111.00	25.1	107.35	107.50	-25	9,363	-0.27%
2022/07/25	13	113.27	14.2	113.99	112.00	-1.2	9,297	-0.01%
2022/07/22	10.3	111.79	10.2	112.10	112.50	0.1	9,187	0.00%
2022/07/21	28	110.34	4	111.00	111.00	24	9,114	0.26%
2022/07/20	1	106.00	3	106.00	106.00	-2	9,007	-0.02%
2022/07/19	2	104.00	0	0.00	103.50	2	8,974	0.02%
2022/07/18	1	105.00	1	104.00	106.00	0	8,934	0.00%
2022/07/15	2	103.50	3	103.83	103.00	-1	8,863	-0.01%
2022/07/14	10	101.09	2	100.00	103.00	8	8,786	0.09%
2022/07/13	2	99.75	10	99.40	98.80	-8	8,681	-0.09%
2022/07/12	0.1	94.90	2	95.05	94.70	-1.9	8,629	-0.02%
2022/07/11	1	99.80	1	101.50	100.00	0	8,576	0.00%
2022/07/08	5	101.90	1	102.50	101.50	4	8,535	0.05%
2022/07/07	3	97.60	32	95.20	100.00	-29	8,457	-0.34%
2022/07/06	0	98.35	1	97.00	96.20	-1	8,365	-0.01%
2022/07/05	2.1	101.19	7	102.60	103.00	-4.9	8,297	-0.06%
2022/07/04	5.1	102.50	4	104.25	102.50	1.1	8,201	0.01%
2022/07/01	1.1	108.74	3	108.17	102.50	-1.9	8,120	-0.02%
2022/06/30	25	110.22	10	109.05	109.50	15	7,972	0.19%
2022/06/29	3.1	114.19	2	114.50	115.50	1.1	7,836	0.01%
2022/06/28	10.1	117.59	4	118.38	116.50	6.1	7,745	0.08%
2022/06/27	12	120.38	9	121.83	122.00	3	7,680	0.04%
2022/06/24	4	120.88	4	120.00	120.00	0	7,527	0.00%
2022/06/23	3	120.83	6	119.83	120.00	-3	7,435	-0.04%
2022/06/22	21.6	117.72	5	115.70	117.00	16.6	7,308	0.23%
2022/06/21	1	124.00	0.1	122.75	123.50	0.9	7,196	0.01%
2022/06/20	3.1	122.21	4	121.00	118.00	-0.9	7,229	-0.01%
2022/06/17	21.1	121.42	22	123.30	122.00	-0.9	7,118	-0.01%
2022/06/16	33.2	132.05	22	132.86	125.00	11.2	7,064	0.16%
2022/06/15	1.1	130.00	0	0.00	129.00	1.1	7,025	0.02%
2022/06/14	5.1	131.27	2	130.00	134.00	3.1	7,084	0.04%
2022/06/13	12.1	130.46	11	131.77	132.50	1.1	6,955	0.02%
2022/06/10	24.1	134.92	12	136.67	133.50	12.1	6,900	0.18%
2022/06/09	7	134.36	2	134.00	135.50	5	6,731	0.07%
2022/06/08	18	134.97	8	134.38	135.50	10	6,649	0.15%
2022/06/07	50	140.21	23	138.33	134.00	27	6,439	0.42%
2022/06/06	8	138.87	10.2	139.95	139.50	-2.2	5,902	-0.04%
2022/06/02	37.2	145.19	42	144.07	138.50	-4.9	5,674	-0.09%
2022/06/01	4	136.38	27.1	139.94	142.00	-23.1	4,842	-0.48%
2022/05/31	35.2	130.77	24.1	130.76	129.50	11.1	4,620	0.24%
2022/05/30	14	125.00	35.1	126.48	128.50	-21.1	3,995	-0.53%
2022/05/27	3	114.00	14.3	116.54	117.00	-11.3	3,813	-0.30%
2022/05/26	7	114.21	10	114.40	113.00	-3	3,737	-0.08%
2022/05/25	9	117.00	15.4	116.78	118.00	-6.4	3,635	-0.18%
2022/05/24	4	116.13	4.1	116.26	115.00	0	3,587	0.00%
2022/05/23	4	119.75	12	117.33	115.00	-8	3,511	-0.23%
2022/05/20	1	109.50	2	109.75	112.50	-1	3,360	-0.03%
2022/05/19	2	109.50	1	111.00	110.50	1	3,287	0.03%
2022/05/18	4	110.50	0	0.00	109.00	4	3,250	0.12%
2022/05/17	4	110.25	1	110.00	110.00	3	3,217	0.09%
2022/05/16	1	108.50	3	109.50	108.50	-2	3,219	-0.06%
2022/05/13	2	109.00	1	109.00	107.50	1	3,203	0.03%
2022/05/12	7	108.14	2	107.00	107.00	5	3,230	0.15%
2022/05/11	2	108.25	13	108.88	108.00	-11	3,274	-0.34%
2022/05/10	4	104.00	7	105.43	108.50	-3	3,309	-0.09%
2022/05/09	2.3	106.42	2.1	106.21	105.00	0.2	3,310	0.01%
2022/05/06	9	109.00	5.1	108.12	109.00	4	3,255	0.12%
2022/05/05	18	108.97	11.1	108.64	109.00	7	3,061	0.23%
2022/05/03	2	90.75	1	90.50	91.00	1	2,924	0.03%
2022/04/29	1.1	90.97	1	89.90	89.90	0.1	2,942	0.00%
2022/04/27	2	88.40	2	89.45	90.30	0	2,968	0.00%
2022/04/26	3.1	97.70	4	97.50	94.50	-0.9	2,940	-0.03%
2022/04/25	7	99.99	7	100.49	99.50	0	2,915	0.00%
2022/04/22	2	102.00	1	102.00	101.50	1	2,913	0.03%
2022/04/21	2	102.75	1	103.50	103.00	1	2,937	0.03%
2022/04/20	1	102.00	1	102.50	102.50	0	2,970	0.00%
2022/04/19	3	101.50	0	0.00	101.50	3	3,029	0.10%
2022/04/18	1.1	102.95	1	101.50	101.50	0.1	3,059	0.00%
2022/04/15	2	104.25	2	105.00	103.00	0	3,093	0.00%
2022/04/13	0	0.00	2	103.00	105.50	-2	3,424	-0.06%
2022/04/12	6	100.75	1	100.50	101.50	5	3,563	0.14%
2022/04/11	1	102.50	1	102.00	102.00	0	4,033	0.00%
2022/04/08	2	107.75	0	0.00	107.50	2	4,669	0.04%
2022/04/07	0.1	106.50	1	108.00	104.50	-0.9	4,719	-0.02%
2022/04/06	1	108.00	1	109.00	110.00	0	4,726	0.00%
2022/04/01	0	0.00	1	110.50	112.00	-1	4,783	-0.02%
2022/03/31	4	113.88	1	113.50	111.00	3	4,789	0.06%
2022/03/30	3	114.67	3	114.83	114.00	0	4,785	0.00%
2022/03/29	1	110.00	0	0.00	112.50	1	4,757	0.02%
2022/03/28	3	109.17	1	109.01	110.50	2	4,781	0.04%
2022/03/25	2	112.25	2	112.75	112.00	0	4,821	0.00%
2022/03/24	2	115.00	3	115.50	115.00	-1	4,831	-0.02%
2022/03/23	6.1	116.57	11.1	116.09	115.00	-5	4,821	-0.10%
2022/03/22	2	114.75	3	114.50	114.50	-1	4,731	-0.02%
2022/03/21	2	115.50	3	115.33	113.50	-1	4,698	-0.02%
2022/03/18	9	114.61	7	114.00	114.00	2	4,571	0.04%
2022/03/17	4	108.13	14	109.18	112.00	-10	4,381	-0.23%
2022/03/16	0	0.00	1	106.00	105.00	-1	4,250	-0.02%
2022/03/15	6	106.50	6	106.00	104.50	0	4,258	0.00%
2022/03/14	0	0.00	2	105.75	105.00	-2	4,295	-0.05%
2022/03/10	2	105.00	4	104.88	105.00	-2	4,433	-0.05%
2022/03/09	0	101.00	0	0.00	101.50	0	4,465	0.00%
2022/03/08	2	99.91	2	101.15	99.50	0	4,506	0.00%
2022/03/07	3	100.17	0	0.00	100.50	3	4,530	0.07%
2022/03/04	1	106.50	12	104.42	104.00	-11	4,592	-0.24%
2022/03/03	14	107.93	0	0.00	107.50	14	4,639	0.30%
2022/03/02	1	105.00	4	106.13	107.00	-3	4,656	-0.06%
2022/03/01	1	104.50	1	104.50	105.00	0	4,669	0.00%
2022/02/25	4.1	100.99	0	0.00	100.50	4.1	4,707	0.09%
2022/02/24	2	100.01	3	100.50	100.00	-1	4,761	-0.02%
2022/02/23	1	104.00	3	103.83	105.00	-2	4,784	-0.04%
2022/02/22	8	102.69	0	0.00	102.50	8	4,844	0.17%
2022/02/21	1	107.00	2	107.50	107.00	-1	4,925	-0.02%
2022/02/18	2	108.00	3	107.33	108.00	-1	5,320	-0.02%
2022/02/17	3	108.33	4	107.63	107.50	-1	5,449	-0.02%
2022/02/16	5	109.00	2	109.50	107.50	3	5,636	0.05%
2022/02/15	1	107.50	2	107.50	105.50	-1	5,668	-0.02%
2022/02/14	3	106.67	1	109.00	106.50	2	5,841	0.03%
2022/02/11	0	0.00	3.1	111.16	111.00	-3.1	5,846	-0.05%
2022/02/10	3.1	108.97	10	110.05	108.00	-6.9	5,829	-0.12%
2022/02/09	7	106.14	12	105.42	107.50	-5	5,840	-0.09%
2022/02/08	3	102.33	2	103.00	102.50	1	6,052	0.02%
2022/02/07	2	99.30	5	100.46	100.50	-3	6,398	-0.05%
2022/01/26	2	99.85	1	99.00	99.00	1	6,524	0.02%
2022/01/25	1	101.00	2	102.50	101.00	-1	6,685	-0.01%
2022/01/24	5	100.96	3.1	100.45	102.50	1.9	7,098	0.03%
2022/01/21	4	100.38	1	101.00	101.00	3	7,381	0.04%
2022/01/19	2.1	99.95	2	101.00	104.00	0.1	7,397	0.00%
2022/01/18	5	102.80	1	101.50	101.00	4	7,460	0.05%
2022/01/17	3	101.43	1	101.00	103.50	2	7,513	0.03%
2022/01/14	0	0.00	2	99.15	99.50	-2	7,580	-0.03%
2022/01/13	3	100.33	4	100.75	101.00	-1	7,647	-0.01%
2022/01/12	4	98.85	19	99.46	98.90	-15	7,684	-0.20%
2022/01/11	4	101.88	5.4	101.61	101.00	-1.4	7,749	-0.02%
2022/01/10	7	104.64	2.1	104.31	104.00	4.9	7,785	0.06%
2022/01/07	21.3	105.45	14.1	105.13	103.00	7.2	7,876	0.09%
2022/01/06	15.2	112.94	2	113.75	111.50	13.2	7,712	0.17%
2022/01/05	3	118.67	4.1	118.61	117.00	-1.1	7,612	-0.01%
2022/01/04	77	122.88	62	123.38	121.00	15	7,481	0.20%
2022/01/03	43	121.81	40.5	122.44	123.00	2.5	7,037	0.04%
2021/12/30	3	112.17	17	111.85	114.00	-14	6,408	-0.22%
2021/12/29	8	109.75	1	111.00	109.50	7	6,357	0.11%
2021/12/28	5	111.30	5	111.80	112.00	0	6,375	0.00%
2021/12/27	4.1	107.76	8	107.38	108.00	-3.9	6,367	-0.06%
2021/12/24	3.1	110.29	1	108.50	108.50	2.1	6,380	0.03%
2021/12/23	2	111.50	0	0.00	110.50	2	6,389	0.03%
2021/12/22	1	111.50	1	111.50	111.00	0	6,403	0.00%
2021/12/21	1	112.00	7	112.86	112.50	-6	6,376	-0.09%
2021/12/20	3.1	110.47	7	110.57	111.50	-3.9	6,317	-0.06%
2021/12/17	5	111.60	5	109.90	108.50	0	6,275	0.00%
2021/12/16	3	110.50	10	110.25	111.00	-7	6,245	-0.11%
2021/12/15	3	107.00	5.1	106.98	107.00	-2.1	6,192	-0.03%
2021/12/14	4	103.63	3	103.67	103.00	1	6,212	0.02%
2021/12/13	2	105.75	0	0.00	105.50	2	6,229	0.03%
2021/12/10	2	107.50	3	108.00	107.00	-1	6,300	-0.02%
2021/12/09	5	109.40	4	111.00	108.00	1	6,327	0.02%
2021/12/08	18.1	112.86	11	113.55	111.50	7.1	6,324	0.11%
2021/12/07	9.1	111.83	3	111.17	110.00	6.1	6,279	0.10%
2021/12/06	1	108.00	0	0.00	108.00	1	6,202	0.02%
2021/12/03	5.2	109.27	4	109.63	110.00	1.2	6,240	0.02%
2021/12/02	6.1	106.92	1	107.00	106.50	5.1	6,317	0.08%
2021/12/01	0	0.00	6	107.83	109.50	-6	6,490	-0.09%
2021/11/30	14	107.04	5	107.70	107.50	9	6,584	0.14%
2021/11/29	5	100.68	7	103.21	105.00	-2	6,686	-0.03%
2021/11/26	3	105.00	2	104.25	103.00	1	7,170	0.01%
2021/11/25	1	106.00	1	106.00	106.00	0	7,680	0.00%
2021/11/24	1	106.00	9	106.33	108.00	-8	7,746	-0.10%
2021/11/23	12.1	108.41	2	108.50	107.00	10.1	7,756	0.13%
2021/11/22	3	112.00	16	111.94	111.50	-13	7,789	-0.17%
2021/11/19	1	113.00	7	113.00	114.00	-6	7,899	-0.08%
2021/11/18	10	113.55	8.8	114.64	113.00	1.2	8,050	0.01%
2021/11/17	25.8	120.17	26	119.44	116.00	-0.2	8,100	0.00%
2021/11/16	5	112.50	19.1	113.21	114.50	-14.1	7,883	-0.18%
2021/11/15	6	113.17	14	112.64	111.00	-8	7,889	-0.10%
2021/11/12	2	109.25	3	109.67	110.00	-1	7,882	-0.01%
2021/11/11	16	110.22	9	111.39	108.00	7	7,990	0.09%
2021/11/10	4.1	108.00	1	107.50	109.50	3.1	7,972	0.04%
2021/11/09	18	107.69	1	107.00	106.50	17	8,086	0.21%
2021/11/08	5	105.40	1	105.00	105.00	4	8,172	0.05%
2021/11/05	27	110.02	5	109.50	109.50	22	8,241	0.27%
2021/11/04	11	110.32	23.1	109.93	114.00	-12.1	8,233	-0.15%
2021/11/03	12	105.13	4	104.38	104.00	8	8,120	0.10%
2021/11/02	10	104.47	9	103.50	103.00	1	8,208	0.01%
2021/11/01	20.2	109.60	20.8	108.75	108.50	-0.6	8,265	-0.01%
2021/10/29	18	101.59	19.4	102.01	104.50	-1.4	8,134	-0.02%
2021/10/28	1.2	94.31	0	0.00	95.00	1.2	8,069	0.01%
2021/10/27	4	93.83	3	94.23	94.30	1	8,367	0.01%
2021/10/26	3	94.67	3	94.97	91.90	0	8,858	0.00%
2021/10/25	4	94.90	2	94.90	95.00	2	9,203	0.02%
2021/10/22	3	94.07	7	94.47	94.60	-4	9,425	-0.04%
2021/10/21	20	94.48	17	93.41	92.00	3	9,740	0.03%
2021/10/20	1	92.90	3	92.67	93.00	-2	10,221	-0.02%
2021/10/19	2	89.10	6	90.75	92.30	-4	10,853	-0.04%
2021/10/18	2	88.20	11	88.11	89.00	-9	10,786	-0.08%
2021/10/15	27	87.06	16	87.49	87.40	11	10,793	0.10%
2021/10/14	0	0.00	6	83.00	83.00	-6	11,096	-0.05%
2021/10/13	8	82.59	0	0.00	80.20	8	11,457	0.07%
2021/10/12	1	85.80	3	86.10	86.40	-2	11,491	-0.02%
2021/10/08	0	0.00	1	87.30	84.90	-1	11,571	-0.01%
2021/10/07	1	85.00	5	84.76	86.00	-4	11,733	-0.03%
2021/10/06	2	82.11	3	82.10	80.10	-1	12,184	-0.01%
2021/10/05	0	81.90	3	81.37	82.30	-3	12,470	-0.02%
2021/10/04	2	81.75	1	79.00	78.00	1	12,523	0.01%
2021/10/01	3	82.37	2	81.60	81.00	1	12,637	0.01%
2021/09/30	3	86.27	2	84.60	86.30	1	12,804	0.01%
2021/09/29	5.3	84.95	3	86.30	83.50	2.3	13,256	0.02%
2021/09/28	3	88.60	0	0.00	88.10	3	13,840	0.02%
2021/09/27	1	91.20	2	90.35	90.10	-1	14,190	-0.01%
2021/09/24	1	91.40	4	91.25	91.10	-3	14,256	-0.02%
2021/09/23	2	91.35	2	91.25	89.60	0	14,300	0.00%
2021/09/22	1	88.60	2	90.00	89.90	-1	14,379	-0.01%
2021/09/17	2	89.00	25	91.60	91.70	-23	14,554	-0.16%
2021/09/16	30	90.75	3	92.23	89.50	27	14,684	0.18%
2021/09/15	6	91.55	7	91.59	90.50	-1	14,736	-0.01%
2021/09/14	3	96.63	3	96.30	95.20	0	14,778	0.00%
2021/09/13	3.2	99.75	0	0.00	97.00	3.2	14,781	0.02%
2021/09/10	0	0.00	1	99.60	99.20	-1	14,827	-0.01%
2021/09/09	5	96.96	6	97.27	98.70	-1	14,969	-0.01%
2021/09/08	4.3	97.97	5	97.68	95.10	-0.7	15,006	0.00%
2021/09/07	15.5	102.20	19	102.20	99.00	-3.5	15,080	-0.02%
2021/09/06	18	111.97	16	109.91	107.50	2	15,011	0.01%
2021/09/03	12	107.33	7	108.29	107.50	5	14,988	0.03%
2021/09/02	8	107.93	10	106.95	106.00	-2	15,287	-0.01%
2021/09/01	37	112.23	25	112.42	112.50	12	15,216	0.08%
2021/08/31	21.1	108.82	27.8	109.63	111.50	-6.7	14,733	-0.05%
2021/08/30	8	102.13	4	102.13	101.50	4	14,232	0.03%
2021/08/27	4	100.65	3	100.60	98.00	1	14,204	0.01%
2021/08/26	4.1	100.23	2	102.00	100.00	2.1	14,209	0.01%
2021/08/25	12.2	103.41	19	103.47	102.50	-6.8	14,202	-0.05%
2021/08/24	25	103.40	27	101.83	102.00	-2	14,278	-0.01%
2021/08/23	14	100.03	12.6	99.82	99.90	1.4	14,228	0.01%
2021/08/20	5	96.92	11	96.62	96.10	-6	14,188	-0.04%
2021/08/19	12.2	96.81	14	95.81	93.00	-1.8	14,048	-0.01%
2021/08/18	17	94.29	17	96.54	99.50	0	13,953	0.00%
2021/08/17	18.1	96.12	24	95.21	93.80	-5.9	13,857	-0.04%
2021/08/16	22	100.70	14	100.66	100.00	8	13,743	0.06%
2021/08/13	31.2	101.55	40	101.14	98.30	-8.8	13,607	-0.06%
2021/08/12	12	107.08	10	107.15	106.50	2	13,449	0.01%
2021/08/11	17.1	104.20	11.7	104.00	103.50	5.5	13,342	0.04%
2021/08/10	9.1	107.67	18	107.83	108.00	-8.9	13,247	-0.07%
2021/08/09	15.3	109.45	6	111.58	108.00	9.3	13,046	0.07%
2021/08/06	10.3	120.01	1	118.50	119.50	9.3	12,877	0.07%
2021/08/05	5.1	123.74	10	122.90	126.50	-4.9	12,733	-0.04%
2021/08/04	14.2	125.08	32	126.97	122.00	-17.8	12,643	-0.14%
2021/08/03	19.1	128.26	23	128.04	129.00	-3.9	12,443	-0.03%
2021/08/02	29	125.79	33.5	125.78	129.00	-4.5	12,241	-0.04%
2021/07/30	37.5	127.48	29	127.97	122.50	8.5	11,960	0.07%
2021/07/29	25	121.82	26	124.37	129.50	-1	11,462	-0.01%
2021/07/28	32	119.31	30	120.17	118.00	2	11,060	0.02%
2021/07/27	45	131.44	48	129.88	131.00	-3	10,822	-0.03%
2021/07/26	47	128.23	34.7	129.05	128.50	12.4	10,455	0.12%
2021/07/23	44.3	118.85	42	121.92	124.50	2.3	9,908	0.02%
2021/07/22	0	0.00	3	116.50	116.50	-3	9,242	-0.03%
2021/07/21	4	106.00	16.3	106.00	106.00	-12.3	9,272	-0.13%
2021/07/20	67	99.47	60	98.25	96.40	7	9,293	0.08%
2021/07/19	28	95.50	56	95.75	100.50	-28	9,196	-0.30%
2021/07/16	4	93.05	12	92.01	91.60	-8	9,152	-0.09%
2021/07/15	18	90.73	5	91.36	91.70	13	9,313	0.14%
2021/07/14	39	91.01	17	90.10	92.00	22	9,742	0.23%
2021/07/13	28	94.61	34	95.90	90.50	-6	9,925	-0.06%
2021/07/12	29	94.71	12	94.14	92.10	17	9,792	0.17%
2021/07/09	3	87.70	3	87.40	89.20	0	9,648	0.00%
2021/07/08	17	89.79	26	89.40	87.90	-9	9,818	-0.09%
2021/07/07	8	88.95	13	88.88	87.80	-5	9,891	-0.05%
2021/07/06	38	91.22	22	89.36	87.50	16	9,768	0.16%
2021/07/05	51.3	87.04	50.1	89.92	90.10	1.2	9,411	0.01%
2021/07/02	18.1	80.41	30.3	81.06	82.90	-12.2	8,978	-0.14%
2021/07/01	2	74.85	2	74.75	75.40	0	9,001	0.00%
2021/06/30	1	76.60	11	77.44	76.90	-10	8,982	-0.11%
2021/06/29	3	77.17	1	76.00	75.60	2	9,002	0.02%
2021/06/28	31	77.19	11	76.72	77.50	20	9,085	0.22%
2021/06/25	6	75.12	21	75.27	75.70	-15	9,051	-0.17%
2021/06/24	3	73.00	4	73.68	73.20	-1	9,138	-0.01%
2021/06/23	5	72.88	29	72.00	73.50	-24	9,158	-0.26%
2021/06/22	0.1	69.80	2	70.05	69.40	-1.9	9,395	-0.02%
2021/06/21	8.1	71.37	6	71.92	69.80	2.1	9,391	0.02%
2021/06/18	13	74.19	17	74.76	73.70	-4	9,390	-0.04%
2021/06/17	9	72.26	8	72.46	72.50	1	9,282	0.01%
2021/06/16	13.2	72.11	13	72.05	72.00	0.2	9,499	0.00%
2021/06/15	11.1	70.61	5	70.84	70.80	6.1	9,433	0.06%
2021/06/11	22	71.04	31	70.03	70.40	-9	9,510	-0.09%
2021/06/10	56.4	70.77	32.7	71.56	70.40	23.7	10,042	0.24%
2021/06/09	7	67.23	12	66.95	66.70	-5	10,067	-0.05%
2021/06/08	9	66.57	12	66.08	65.30	-3	10,057	-0.03%
2021/06/07	11	65.21	7	66.36	64.90	4	10,019	0.04%
2021/06/04	12	67.21	9	67.46	66.70	3	9,968	0.03%
2021/06/03	12	67.02	12	67.12	66.80	0	9,928	0.00%
2021/06/02	19	66.40	5	66.38	65.50	14	9,873	0.14%
2021/06/01	13	68.77	4	68.83	67.90	9	9,790	0.09%
2021/05/31	3	66.37	21	66.20	68.30	-18	9,589	-0.19%
2021/05/28	12	63.24	3	64.10	62.10	9	9,445	0.10%
2021/05/27	9	62.21	0	0.00	62.00	9	9,413	0.10%
2021/05/26	2.4	61.62	2	61.65	61.30	0.4	9,410	0.00%
2021/05/25	5	63.04	4	62.35	62.00	1	9,403	0.01%
2021/05/24	1	57.60	1	58.30	60.20	0	9,372	0.00%
2021/05/21	2	58.10	2	58.25	59.10	0	9,342	0.00%
2021/05/20	1.1	58.15	2	56.70	55.80	-0.9	9,406	-0.01%
2021/05/19	0	0.00	2	56.65	58.50	-2	9,444	-0.02%
2021/05/18	4	55.55	4	56.30	57.30	0	9,418	0.00%
2021/05/17	1.1	54.29	7	52.93	52.10	-5.9	9,394	-0.06%
2021/05/14	2	60.60	4	61.95	57.80	-2	9,352	-0.02%
2021/05/13	11	60.40	17	59.47	60.00	-6	9,291	-0.06%
2021/05/12	7	61.10	4	61.85	60.10	3	9,227	0.03%
2021/05/11	5.2	65.15	1	67.30	63.50	4.2	9,090	0.05%
2021/05/10	1	71.40	0	0.00	70.50	1	9,024	0.01%
2021/05/07	0	0.00	2	69.45	74.80	-2	9,028	-0.02%
2021/05/06	0.2	68.60	2	71.00	69.60	-1.8	8,992	-0.02%
2021/05/05	7.1	71.90	12.9	70.87	70.00	-5.8	8,999	-0.06%
2021/05/04	1.3	70.51	2.1	73.16	74.00	-0.8	9,026	-0.01%
2021/05/03	0.4	78.73	0	0.00	77.40	0.4	9,009	0.00%
2021/04/29	3.3	81.96	0	0.00	81.10	3.3	9,069	0.04%
2021/04/28	0.1	82.30	12	81.13	82.00	-11.9	9,119	-0.13%
2021/04/27	7	79.97	8	80.64	79.50	-1	9,182	-0.01%
2021/04/26	7	83.61	7	83.79	82.60	0	9,326	0.00%
2021/04/23	25	84.62	29.3	84.49	86.40	-4.3	9,285	-0.05%
2021/04/22	19	83.86	20	82.68	79.70	-1	9,037	-0.01%
2021/04/21	13	81.24	12	81.56	79.90	1	8,824	0.01%
2021/04/20	44.3	78.53	19	79.23	79.00	25.3	8,598	0.29%
2021/04/19	20	72.68	20	75.07	76.50	0	8,132	0.00%
2021/04/16	19	66.67	44	68.05	69.60	-25	7,791	-0.32%
2021/04/15	15	63.45	12	63.25	63.30	3	7,526	0.04%
2021/04/14	16	62.19	18	62.86	62.00	-2	7,463	-0.03%
2021/04/13	16.1	62.11	32	62.07	61.90	-15.9	7,768	-0.20%
2021/04/12	8.2	59.83	26	59.74	60.50	-17.8	7,568	-0.24%
2021/04/09	26.2	61.58	28	60.64	60.00	-1.8	7,649	-0.02%
2021/04/08	12	62.13	15	61.92	61.80	-3	7,673	-0.04%
2021/04/07	40	61.47	25.6	61.52	61.50	14.4	7,607	0.19%
2021/04/06	8	57.34	0	0.00	57.80	8	7,339	0.11%
2021/04/01	8.1	58.69	10	58.30	57.40	-1.9	7,523	-0.03%
2021/03/31	59	60.68	66	60.28	58.90	-7	8,008	-0.09%
2021/03/30	40.2	59.40	16	59.49	59.00	24.2	8,018	0.30%
2021/03/29	22	59.57	14	59.41	59.50	8	8,400	0.10%
2021/03/26	22.2	58.03	13	57.68	57.10	9.2	8,614	0.11%
2021/03/25	35.1	57.65	37	57.89	56.90	-1.9	9,155	-0.02%
2021/03/24	5	55.78	4	55.80	55.50	1	9,500	0.01%
2021/03/23	6.3	56.53	5	57.18	55.60	1.3	9,648	0.01%
2021/03/22	3.2	57.38	2	57.10	56.80	1.2	9,865	0.01%
2021/03/19	22	57.05	22	57.37	58.40	0	10,337	0.00%
2021/03/18	6	55.70	3	55.50	55.40	3	10,389	0.03%
2021/03/17	3	56.90	14	56.02	56.10	-11	10,372	-0.11%
2021/03/16	77	58.38	58	56.79	56.30	19	10,286	0.18%
2021/03/15	12	55.43	15.4	56.70	58.00	-3.4	9,652	-0.04%
2021/03/12	7	50.91	8	51.24	52.80	-1	9,297	-0.01%
2021/03/11	2	50.15	1	50.10	50.00	1	9,257	0.01%
2021/03/10	3	48.43	1	48.50	48.25	2	9,307	0.02%
2021/03/09	0	0.00	12	47.93	47.70	-12	9,562	-0.13%
2021/03/04	2	51.20	3	50.97	50.50	-1	9,753	-0.01%
2021/03/03	2	51.00	1	52.20	51.30	1	9,888	0.01%
2021/03/02	18	52.48	8	52.83	51.30	10	10,766	0.09%
2021/02/26	5	51.44	6	51.50	51.40	-1	11,028	-0.01%
2021/02/25	3	51.50	2	52.25	51.20	1	11,114	0.01%
2021/02/24	6	51.65	5	51.92	51.70	1	11,160	0.01%
2021/02/23	4	51.23	4	51.35	51.10	0	11,185	0.00%
2021/02/22	12	51.39	12	51.82	51.80	0	11,186	0.00%
2021/02/19	9	50.48	6	50.02	51.00	3	11,118	0.03%
2021/02/18	7	48.12	7	48.42	49.15	0	11,114	0.00%
2021/02/17	5	48.53	15	48.36	48.80	-10	11,193	-0.09%
2021/02/05	5	45.83	9	45.26	45.15	-4	11,257	-0.04%
2021/02/03	11	46.50	1	47.30	46.45	10	11,645	0.09%
2021/02/02	1	46.00	1	46.30	46.60	0	11,821	0.00%
2021/02/01	2	45.45	10	45.15	45.70	-8	12,061	-0.07%
2021/01/29	2	47.58	0	0.00	46.40	2	12,077	0.02%
2021/01/28	2	48.73	1	49.15	48.05	1	12,073	0.01%
2021/01/27	0	0.00	10	49.61	49.60	-10	12,100	-0.08%
2021/01/26	4	50.70	4	51.20	49.95	0	12,120	0.00%
2021/01/25	1	50.50	0	0.00	51.30	1	12,157	0.01%
2021/01/22	8	49.96	9	49.99	51.10	-1	12,198	-0.01%
2021/01/21	2	50.20	1	48.75	48.65	1	12,181	0.01%
2021/01/20	13	52.63	8	52.21	50.10	5	12,378	0.04%
2021/01/19	28	53.34	31	53.76	52.80	-3	12,384	-0.02%
2021/01/18	7	51.01	13	51.45	52.20	-6	12,257	-0.05%
2021/01/15	21	53.13	9	52.58	52.10	12	12,308	0.10%
2021/01/14	18	52.44	12	53.09	53.60	6	12,316	0.05%
2021/01/13	2	51.25	6.1	51.63	51.60	-4.1	12,360	-0.03%
2021/01/12	11	51.88	21	50.98	50.90	-10	12,425	-0.08%
2021/01/11	4	52.80	2	52.80	52.80	2	12,655	0.02%
2021/01/08	17	53.21	14	52.46	51.80	3	13,263	0.02%
2021/01/07	13	53.64	65.4	53.70	53.40	-52.4	13,330	-0.39%
2021/01/06	68	55.31	88	55.15	53.00	-20	13,483	-0.15%
2021/01/05	13	52.64	3	52.97	52.70	10	13,225	0.08%
2021/01/04	19	53.13	14	52.99	53.50	5	13,785	0.04%
2020/12/31	8	52.91	24	52.84	52.90	-16	14,519	-0.11%
2020/12/30	7	51.69	3	52.50	51.60	4	14,780	0.03%
2020/12/29	15	51.89	27	51.98	51.30	-12	14,746	-0.08%
2020/12/28	12	53.27	8	53.25	52.40	4	14,743	0.03%
2020/12/25	51	53.32	37	53.26	53.00	14	14,552	0.10%
2020/12/24	18	51.68	23	51.75	50.90	-5	14,081	-0.04%
2020/12/23	53	52.64	83	52.36	51.20	-30	13,990	-0.21%
2020/12/22	55	51.65	41	51.99	50.80	14	13,700	0.10%
2020/12/21	138	50.94	68.3	51.15	52.90	69.7	13,544	0.51%	大買/
2020/12/18	38	49.56	191	49.39	48.15	-153	13,298	-1.15%	大賣/鉅額交易
2020/12/17	24	46.00	24	46.07	46.50	0	13,354	0.00%
2020/12/16	27	45.89	15	45.79	45.70	12	13,711	0.09%
2020/12/15	30	47.54	29	46.93	44.65	1	13,772	0.01%
2020/12/14	8	47.61	14	48.46	49.40	-6	13,220	-0.05%
2020/12/11	3	44.63	1	43.50	44.95	2	12,873	0.02%
2020/12/10	56	44.32	2	45.13	44.70	54	12,807	0.42%
2020/12/09	95	45.31	2	45.55	45.35	93	12,742	0.73%
2020/12/08	4	44.48	8	45.31	45.65	-4	12,656	-0.03%
2020/12/07	2	43.65	1	43.80	43.35	1	12,547	0.01%
2020/12/04	43	45.26	4	45.45	44.60	39	12,490	0.31%
2020/12/03	38	46.69	32	46.30	45.25	6	12,427	0.05%
2020/12/02	3	44.62	6	44.98	44.45	-3	12,171	-0.02%
2020/12/01	24	44.38	19	45.21	45.15	5	12,125	0.04%
2020/11/30	7	45.38	11	45.25	44.75	-4	12,054	-0.03%
2020/11/27	18	46.26	25	46.05	45.80	-7	12,014	-0.06%
2020/11/26	116	47.57	104	47.76	46.60	12	11,865	0.10%	大買/大賣/
2020/11/25	22	43.78	45	43.56	46.20	-23	10,989	-0.21%
2020/11/24	6	43.25	6	42.90	42.00	0	10,673	0.00%
2020/11/23	5	42.25	1	42.25	42.60	4	10,663	0.04%
2020/11/20	23	41.77	26	41.51	42.15	-3	10,739	-0.03%
2020/11/19	3	40.85	3	40.85	40.70	0	10,697	0.00%
2020/11/18	2	40.70	2	40.85	40.55	0	10,809	0.00%
2020/11/17	1	41.35	8	40.71	40.70	-7	10,776	-0.06%
2020/11/16	28	41.73	28	41.91	41.05	0	10,733	0.00%
2020/11/13	12	42.87	11	42.46	42.05	1	10,637	0.01%
2020/11/12	42	43.76	51	43.54	42.55	-9	10,542	-0.09%
2020/11/11	1	42.60	2	41.98	42.50	-1	10,249	-0.01%
2020/11/10	6	43.03	12	42.90	42.25	-6	10,302	-0.06%
2020/11/09	44	42.62	39	43.08	43.80	5	10,155	0.05%
2020/11/06	0	0.00	9	41.26	40.80	-9	9,901	-0.09%
2020/11/05	2	40.55	2	40.93	41.00	0	9,856	0.00%
2020/11/04	1	40.35	2	40.35	40.30	-1	9,819	-0.01%
2020/11/03	11	40.00	1	39.95	40.50	10	9,778	0.10%
2020/11/02	3	39.63	22	38.93	38.95	-19	9,719	-0.20%
2020/10/30	5	41.46	13	41.44	40.10	-8	9,624	-0.08%
2020/10/29	20	40.96	12	41.12	41.00	8	9,536	0.08%
2020/10/28	26	42.91	32	42.68	42.20	-6	9,447	-0.06%
2020/10/27	7	41.04	6	41.43	42.30	1	9,165	0.01%
2020/10/26	3	41.62	9	41.03	40.95	-6	9,050	-0.07%
2020/10/23	11	42.06	50	42.00	41.20	-39	8,939	-0.44%
2020/10/22	13	41.48	14	41.49	41.50	-1	8,835	-0.01%
2020/10/21	29	43.01	28	42.80	42.55	1	8,719	0.01%
2020/10/20	52	42.75	52	42.32	42.30	0	8,530	0.00%
2020/10/19	30	42.42	30	42.91	43.20	0	8,423	0.00%
2020/10/16	135	45.09	86	42.74	41.40	49	8,114	0.60%	大買/
2020/10/15	15	44.00	7	44.05	43.65	8	7,442	0.11%
2020/10/14	32	43.90	27	44.21	43.70	5	7,267	0.07%
2020/10/13	52	43.39	57	43.98	44.05	-5	7,006	-0.07%
2020/10/12	80	43.22	36	43.57	43.00	44	6,678	0.66%
2020/10/08	54	40.31	128	40.13	41.20	-74	6,058	-1.22%	大賣/
2020/10/07	9	38.46	7	38.74	39.35	2	5,172	0.04%
2020/10/06	1	35.30	11	35.27	35.80	-10	4,764	-0.21%
2020/10/05	5	33.48	8	34.59	35.30	-3	4,679	-0.06%
2020/09/30	4	32.76	4	33.60	33.50	0	4,562	0.00%
2020/09/29	12	32.50	3	32.78	32.55	9	4,516	0.20%
2020/09/28	1	35.15	3	34.58	34.30	-2	4,508	-0.04%
2020/09/25	8	34.04	37	34.18	34.60	-29	4,452	-0.65%
2020/09/24	22	36.71	22	36.81	36.30	0	4,221	0.00%
2020/09/23	19	36.96	25	36.87	36.25	-6	3,918	-0.15%
2020/09/22	43	36.03	39	35.97	37.10	4	3,531	0.11%
2020/09/21	70	33.71	52	34.35	35.35	18	2,783	0.65%
2020/09/18	21	31.82	4	31.78	32.15	17	2,251	0.76%
2020/09/16	64	28.85	0	0.00	28.80	64	1,923	3.33%
2020/09/09	1	28.65	3	28.67	29.15	-2	1,939	-0.10%
2020/09/08	10	29.61	0	0.00	28.80	10	1,938	0.52%
2020/09/07	1	29.70	0	0.00	29.05	1	1,936	0.05%
2020/09/03	4	30.26	6	30.00	29.95	-2	1,944	-0.10%
2020/09/02	1	30.15	14	30.49	30.75	-13	2,006	-0.65%
2020/09/01	2	29.85	3	29.90	29.90	-1	2,010	-0.05%
2020/08/31	11	29.53	2	29.30	29.30	9	1,989	0.45%
2020/08/28	3	30.47	6	30.30	30.00	-3	1,961	-0.15%
2020/08/27	17	30.63	2	30.93	30.95	15	1,923	0.78%
2020/08/26	5	30.67	15	30.47	31.45	-10	1,811	-0.55%
2020/08/25	6	29.12	3	29.28	29.20	3	1,644	0.18%
2020/08/24	7	29.28	3	29.62	29.80	4	1,579	0.25%
2020/08/20	4	26.15	0	0.00	26.50	4	1,416	0.28%
2020/08/19	2	28.33	2	28.40	28.15	0	1,399	0.00%
2020/08/18	1	28.90	1	28.70	28.70	0	1,388	0.00%
2020/08/17	2	29.63	0	0.00	29.35	2	1,371	0.15%
2020/08/14	3	30.42	2	30.58	29.90	1	1,341	0.07%
2020/08/13	0	0.00	4	29.25	29.45	-4	1,194	-0.33%
2020/08/10	2	28.50	1	28.55	28.40	1	1,138	0.09%
2020/08/07	0	0.00	9	29.16	28.80	-9	1,139	-0.79%
2020/08/05	1	28.15	0	0.00	28.15	1	1,122	0.09%
2020/07/29	0	0.00	1	26.10	26.50	-1	1,153	-0.09%
2020/07/27	3	27.12	5	26.70	26.70	-2	1,148	-0.17%
2020/07/23	5	28.71	0	0.00	28.35	5	1,139	0.44%
2020/07/22	0	0.00	10	28.20	28.40	-10	1,129	-0.89%
2020/07/21	0	0.00	1	27.95	27.80	-1	1,118	-0.09%
2020/07/15	13	28.25	0	0.00	27.75	13	1,106	1.18%
2020/07/14	2	28.23	0	0.00	27.90	2	1,103	0.18%
2020/07/13	1	28.50	0	0.00	28.70	1	1,094	0.09%
2020/07/10	1	28.60	0	0.00	28.30	1	1,094	0.09%
2020/07/09	2	29.95	0	0.00	29.60	2	1,080	0.19%
2020/07/08	1	29.75	0	0.00	29.65	1	1,060	0.09%
2020/07/07	2	30.80	11	31.39	29.55	-9	1,044	-0.86%
2020/07/06	11	30.38	0	0.00	30.60	11	943	1.17%
2020/07/03	1	29.40	32	29.38	29.30	-31	887	-3.49%
2020/07/02	5	29.00	0	0.00	29.10	5	864	0.58%
2020/06/30	10	29.10	0	0.00	28.25	10	826	1.21%
2020/06/29	21	28.84	13	28.77	28.80	8	801	1.00%
2020/06/24	0	0.00	1	29.15	29.05	-1	774	-0.13%
2020/06/23	0	0.00	5	27.60	27.60	-5	722	-0.69%
2020/06/22	0	0.00	10	27.80	27.80	-10	717	-1.39%
2020/06/19	2	28.40	1	28.15	28.15	1	717	0.14%
2020/06/17	2	27.88	0	0.00	27.45	2	688	0.29%
2020/06/16	0	0.00	1	27.05	27.05	-1	679	-0.15%
2020/06/15	8	27.52	0	0.00	26.45	8	675	1.18%
2020/06/12	2	26.90	0	0.00	27.10	2	670	0.30%
2020/06/10	0	0.00	47	28.26	28.20	-47	651	-7.21%
2020/06/09	68	29.78	16	29.02	28.75	52	650	7.99%
2020/06/05	1	26.00	1	26.15	26.45	0	509	0.00%
2020/05/28	0	0.00	1	25.35	24.55	-1	479	-0.21%
2020/05/27	1	25.00	0	0.00	25.00	1	480	0.21%
2020/05/22	0	0.00	1	25.25	24.60	-1	462	-0.22%
2020/05/21	1	25.35	1	25.75	25.35	0	460	0.00%
2020/05/20	1	25.25	0	0.00	25.25	1	460	0.22%
2020/05/14	1	25.00	0	0.00	24.70	1	468	0.21%
2020/05/08	0	0.00	2	25.43	25.40	-2	441	-0.45%
2020/05/05	0	0.00	1	24.60	24.60	-1	410	-0.24%
2020/04/29	1	22.75	0	0.00	22.65	1	401	0.25%
2020/04/06	5	17.90	0	0.00	18.20	5	399	1.25%
2020/04/01	3	18.10	0	0.00	18.10	3	411	0.73%
2020/03/03	0	0.00	1	25.70	25.60	-1	814	-0.12%
2020/02/20	2	28.25	2	27.40	27.15	0	800	0.00%
2020/01/20	2	28.35	1	28.50	28.25	1	842	0.12%
2020/01/17	1	28.50	1	28.70	28.45	0	894	0.00%
2020/01/15	1	28.40	2	28.60	28.45	-1	929	-0.11%
2020/01/14	1	28.65	1	28.85	28.60	0	940	0.00%
2020/01/13	1	28.50	1	28.70	28.70	0	941	0.00%
2020/01/10	3	28.50	3	28.40	28.50	0	942	0.00%
2020/01/07	1	28.55	1	28.70	28.55	0	983	0.00%
2020/01/02	1	30.15	1	30.25	30.10	0	982	0.00%
2019/12/31	1	30.15	1	30.35	30.10	0	976	0.00%
2019/12/30	1	30.00	1	30.05	30.05	0	974	0.00%
2019/12/27	2	30.30	2	30.43	30.05	0	968	0.00%
2019/12/26	1	30.00	1	30.30	30.05	0	955	0.00%
2019/12/24	0	0.00	4	30.15	29.60	-4	957	-0.42%
2019/12/23	4	30.23	0	0.00	29.90	4	951	0.42%
2019/12/20	4	30.45	4	30.49	30.25	0	948	0.00%
2019/12/19	2	30.30	7	30.23	30.40	-5	944	-0.53%
2019/12/18	0	0.00	1	30.55	30.05	-1	941	-0.11%
2019/12/17	9	31.67	6	31.61	30.90	3	924	0.32%
2019/12/16	7	30.25	7	30.35	30.50	0	867	0.00%
2019/12/13	0	0.00	1	29.30	28.80	-1	809	-0.12%
2019/12/11	1	29.75	1	29.95	29.85	0	797	0.00%
2019/12/10	2	29.53	1	29.70	29.70	1	786	0.13%
2019/12/09	1	29.70	1	30.15	29.20	0	685	0.00%
2019/12/06	1	29.30	3	30.15	30.15	-2	607	-0.33%
2019/11/08	1	28.60	0	0.00	28.50	1	700	0.14%
2019/11/01	0	0.00	1	29.50	29.60	-1	692	-0.14%
2019/10/31	2	29.40	1	30.00	29.10	1	691	0.14%
2019/10/30	1	29.85	1.1	30.01	29.80	-0.1	686	-0.01%
2019/10/28	6	30.28	8	30.68	30.60	-2	667	-0.30%
2019/10/25	1	30.00	1	29.70	30.50	0	613	0.00%
2019/10/24	0	0.00	2	29.25	29.35	-2	560	-0.36%
2019/10/23	4	29.60	1	29.70	29.25	3	566	0.53%
2019/10/22	4	28.46	5	28.66	29.20	-1	577	-0.17%
2019/10/21	1	28.25	1	28.35	28.60	0	568	0.00%
2019/10/18	1	28.25	1	28.40	28.25	0	574	0.00%
2019/10/16	9	29.04	10	29.33	28.20	-1	587	-0.17%
2019/10/14	0	0.00	1	28.00	28.00	-1	638	-0.16%
2019/10/08	1	28.55	1	28.80	27.85	0	637	0.00%
2019/10/07	4	28.18	2	28.35	28.00	2	626	0.32%
2019/10/04	1	28.00	0	0.00	28.00	1	627	0.16%
2019/10/02	1	27.85	1	28.00	27.75	0	633	0.00%
2019/09/27	2	27.20	1	27.40	27.15	1	629	0.16%
2019/09/23	2	28.60	0	0.00	28.55	2	622	0.32%
2019/09/20	1	28.95	1	29.25	28.80	0	619	0.00%
2019/09/19	12.6	29.06	16	29.19	29.20	-3.4	610	-0.57%
2019/09/16	0	0.00	1	27.50	27.35	-1	564	-0.18%
2019/09/10	1	28.70	0	0.00	28.70	1	579	0.17%
2019/09/09	5	28.95	0	0.00	28.95	5	574	0.87%
2019/09/05	3	29.10	3	29.22	29.10	0	561	0.00%
2019/09/04	2	29.03	2	29.10	29.10	0	562	0.00%
2019/09/03	1	29.30	1	29.40	28.90	0	561	0.00%
2019/09/02	0	0.00	0	29.15	29.10	0	563	0.00%
2019/08/27	1	29.00	1	28.80	28.80	0	541	0.00%
2019/08/23	0	0.00	3	28.40	28.40	-3	541	-0.55%
2019/08/22	0	0.00	1	29.70	28.70	-1	536	-0.19%
2019/08/21	2	29.43	0	0.00	29.55	2	515	0.39%
2019/08/20	2	29.98	1	30.25	29.40	1	509	0.20%
2019/08/12	3	27.45	0	0.00	27.35	3	449	0.67%
2019/08/07	0	0.00	4	26.76	26.60	-4	446	-0.90%
2019/07/30	0	0.00	1	29.10	28.05	-1	457	-0.22%
2019/07/25	3	29.70	0	0.00	29.40	3	480	0.62%
2019/07/17	1	29.30	0	0.00	29.25	1	421	0.24%
2019/07/16	7	28.82	7	29.26	29.80	0	396	0.00%
2019/07/08	2	27.33	2	27.53	27.15	0	452	0.00%
2019/07/05	1	26.75	1	26.90	27.05	0	447	0.00%
2019/07/03	1	27.00	1	27.20	26.70	0	451	0.00%
2019/07/02	1	26.65	1	26.75	26.90	0	456	0.00%
2019/06/24	6	26.65	6	26.49	26.35	0	461	0.00%
2019/06/20	0	0.00	3	26.07	26.20	-3	449	-0.67%
2019/06/19	0	0.00	1	25.85	25.95	-1	451	-0.22%
2019/06/18	1	25.65	0	0.00	25.65	1	453	0.22%
2019/06/11	4	25.05	4	24.93	25.05	0	463	0.00%
2019/05/17	7	26.33	7	25.64	25.45	0	589	0.00%
2019/05/09	0	0.00	2	27.80	27.10	-2	709	-0.28%
2019/05/02	2	30.25	4	29.80	29.75	-2	722	-0.28%
2019/04/29	0	0.00	2	28.90	28.35	-2	726	-0.28%
2019/04/25	3	29.50	0	0.00	29.50	3	783	0.38%
2019/04/23	3	29.55	0	0.00	29.65	3	834	0.36%
2019/04/17	2	31.68	3	31.75	31.30	-1	832	-0.12%
2019/04/16	0	0.00	8.4	31.02	31.30	-8.4	777	-1.09%
2019/04/11	1	30.15	1	30.30	30.15	0	769	0.00%
2019/04/08	0	0.00	1	29.95	30.25	-1	802	-0.12%
2019/04/03	1	29.70	0	0.00	29.70	1	810	0.12%
2019/03/21	0	0.00	1	30.15	30.10	-1	914	-0.11%
2019/03/20	0	0.00	1	29.95	29.80	-1	990	-0.10%
2019/03/19	1	30.10	0	0.00	30.05	1	1,094	0.09%
2019/03/13	1	30.50	1	30.80	30.80	0	1,172	0.00%
2019/03/12	1	30.80	0	0.00	30.80	1	1,268	0.08%
2019/03/07	2	31.93	1	32.60	31.50	1	1,347	0.07%
2019/03/06	2	32.35	3	32.43	32.40	-1	1,375	-0.07%
2019/03/05	1	32.20	1	32.55	32.30	0	1,442	0.00%
2019/03/04	2	32.38	2	32.38	32.50	0	1,526	0.00%
2019/02/26	3	32.50	2	32.90	32.25	1	1,536	0.07%
2019/02/25	2	32.88	1	33.10	32.90	1	1,600	0.06%
2019/02/22	4	32.33	2	32.68	32.15	2	1,590	0.13%
2019/02/21	2	32.55	0	0.00	32.55	2	1,601	0.12%
2019/02/20	2	33.30	3	33.33	32.95	-1	1,597	-0.06%
2019/02/19	1	33.40	5	33.64	33.25	-4	1,593	-0.25%
2019/02/18	1	33.40	1	33.90	33.25	0	1,597	0.00%
2019/02/14	5	33.35	13	33.47	32.95	-8	1,575	-0.51%
2019/02/13	1	32.70	1	32.85	32.10	0	1,523	0.00%
2019/02/12	2	31.50	2	31.68	32.45	0	1,507	0.00%
2019/02/11	1	31.25	1	30.60	31.15	0	1,492	0.00%
2019/01/28	3	31.05	1	31.45	31.00	2	1,525	0.13%
2019/01/25	3	30.90	2	30.93	30.95	1	1,537	0.07%
2019/01/24	1	30.75	1	31.00	30.45	0	1,546	0.00%
2019/01/23	1	31.20	1	31.10	30.80	0	1,557	0.00%
2019/01/22	1	30.85	1	31.20	30.65	0	1,554	0.00%
2019/01/21	10	31.50	1	30.95	31.00	9	1,553	0.58%
2019/01/18	1	31.10	6	31.39	31.10	-5	1,541	-0.32%
2019/01/17	1	30.65	2	30.55	30.20	-1	1,501	-0.07%
2019/01/16	2	31.00	0	0.00	30.70	2	1,499	0.13%
2019/01/10	1	30.20	0	0.00	30.25	1	1,457	0.07%
2019/01/04	1	30.15	0	0.00	30.15	1	1,485	0.07%
2018/12/28	4	30.68	7	30.87	30.95	-3	1,520	-0.20%
2018/12/27	1	30.05	1	30.25	29.85	0	1,528	0.00%
2018/12/26	5	30.58	1	30.80	29.50	4	1,541	0.26%
2018/12/21	2	29.25	1	29.55	30.25	1	1,574	0.06%
2018/12/20	1	29.90	1	30.10	29.35	0	1,603	0.00%
2018/12/19	7	31.15	2	31.43	30.90	5	1,633	0.31%
2018/12/18	1	31.85	2	32.58	31.65	-1	1,701	-0.06%
2018/12/17	2	32.85	0	0.00	32.85	2	1,690	0.12%
2018/12/14	3	33.28	1	33.15	33.10	2	1,685	0.12%
2018/12/13	6	34.35	2	34.68	34.05	4	1,671	0.24%
2018/12/12	14	34.12	20	34.53	34.75	-6	1,598	-0.38%
2018/12/11	1	31.75	1	31.70	31.60	0	1,497	0.00%
2018/12/10	3	32.15	2	31.60	31.25	1	1,513	0.07%
2018/12/06	6	31.66	2	32.55	31.00	4	1,502	0.27%
2018/12/05	10	34.20	11	33.96	33.65	-1	1,477	-0.07%
2018/12/04	3	33.48	14	33.56	32.80	-11	1,404	-0.78%
2018/12/03	1	33.35	2	33.30	33.40	-1	1,405	-0.07%
2018/11/30	1	32.70	1	32.15	32.15	0	1,372	0.00%
2018/11/28	7	32.54	5	32.37	32.40	2	1,331	0.15%
2018/11/27	6	31.73	6	31.29	31.50	0	1,287	0.00%
2018/11/26	0	0.00	6	30.04	29.80	-6	1,218	-0.49%
2018/11/22	2	30.85	2	31.18	29.60	0	1,286	0.00%
2018/11/21	1	30.00	0	0.00	30.60	1	1,252	0.08%
2018/11/20	5	29.80	5	29.90	29.30	0	1,267	0.00%
2018/11/15	5	29.68	5	29.63	29.15	0	1,293	0.00%
2018/11/14	0	0.00	1	28.70	28.55	-1	1,273	-0.08%
2018/11/09	0	0.00	1	29.30	29.00	-1	1,384	-0.07%
2018/11/08	1	31.00	2	29.30	29.30	-1	1,407	-0.07%
2018/11/06	1	32.00	0	0.00	29.15	1	1,493	0.07%
2018/11/05	0	0.00	1	29.90	30.50	-1	1,550	-0.06%
2018/11/02	2	30.20	0	0.00	29.90	2	1,565	0.13%
2018/10/31	10	28.55	10	28.75	28.70	0	1,633	0.00%
2018/10/23	2	31.30	0	0.00	30.00	2	1,836	0.11%
2018/10/22	0	0.00	1	31.20	31.20	-1	1,887	-0.05%
2018/10/16	1	31.45	0	0.00	31.05	1	2,333	0.04%
2018/10/05	0	0.00	4	33.48	33.40	-4	3,160	-0.13%
2018/10/01	4	39.03	5	39.25	39.70	-1	3,370	-0.03%
2018/09/28	0	0.00	3	39.90	39.30	-3	3,492	-0.09%
2018/09/27	9	40.73	10	40.35	39.05	-1	3,610	-0.03%
2018/09/26	3	39.70	1	40.40	39.60	2	3,666	0.05%
2018/09/25	6	39.91	2	40.15	41.50	4	3,821	0.10%
2018/09/21	0	0.00	4	36.90	37.75	-4	3,845	-0.10%
2018/09/20	2	36.50	0	0.00	36.55	2	3,895	0.05%
2018/09/18	2	37.85	2	37.40	37.20	0	4,009	0.00%
2018/09/17	2	38.70	2	38.85	38.70	0	4,057	0.00%
2018/09/14	1	39.30	1	38.00	39.35	0	4,098	0.00%
2018/09/13	2	37.70	2	37.55	37.85	0	4,110	0.00%
2018/09/10	2	38.20	2	36.45	36.25	0	4,208	0.00%
2018/09/07	2	40.30	9	39.73	38.60	-7	4,273	-0.16%
2018/09/06	2	41.35	2	41.60	41.10	0	4,616	0.00%
2018/09/05	3	41.52	2	41.35	41.25	1	5,043	0.02%
2018/09/04	0	0.00	2	42.15	42.00	-2	5,423	-0.04%
2018/09/03	13	42.19	8	42.85	41.35	5	5,702	0.09%
2018/08/31	2	43.98	1	43.80	44.05	1	6,041	0.02%
2018/08/30	7	43.33	6	43.47	43.70	1	6,213	0.02%
2018/08/29	11	43.68	7	43.79	42.95	4	6,248	0.06%
2018/08/28	8	42.71	1	42.50	42.20	7	6,247	0.11%
2018/08/27	1	41.70	5	42.62	43.90	-4	6,284	-0.06%
2018/08/24	0	0.00	1	41.00	40.70	-1	6,352	-0.02%
2018/08/22	3	42.83	1	43.50	42.00	2	6,918	0.03%
2018/08/21	2	42.30	2	43.10	43.30	0	7,130	0.00%
2018/08/20	0	0.00	17	42.19	42.30	-17	7,321	-0.23%
2018/08/17	6	44.28	6	44.48	42.60	0	7,522	0.00%
2018/08/16	2	42.25	2	42.20	42.40	0	7,599	0.00%
2018/08/15	8	41.96	5	41.83	42.00	3	7,619	0.04%
2018/08/14	3	43.10	4	42.73	43.30	-1	7,595	-0.01%
2018/08/13	15	41.95	18	42.75	42.30	-3	7,567	-0.04%
2018/08/10	19	44.68	15	44.98	43.55	4	7,510	0.05%
2018/08/09	11	46.29	4	46.56	46.30	7	7,426	0.09%
2018/08/08	2	47.70	1	47.45	46.65	1	7,409	0.01%
2018/08/07	8	48.66	7	48.58	47.60	1	7,390	0.01%
2018/08/06	4	47.35	2	47.20	47.20	2	7,315	0.03%
2018/08/03	3	45.48	15	46.44	46.80	-12	7,306	-0.16%
2018/08/02	2	46.10	3	46.73	46.00	-1	7,270	-0.01%
2018/08/01	4	48.36	3	48.22	47.80	1	7,235	0.01%
2018/07/31	4	47.74	8	47.71	47.55	-4	7,208	-0.06%
2018/07/30	2	48.90	5	48.51	48.40	-3	7,157	-0.04%
2018/07/27	6	50.35	7	50.51	50.40	-1	7,101	-0.01%
2018/07/26	13	50.62	17	50.63	50.10	-4	7,045	-0.06%
2018/07/25	6	49.64	2	49.15	50.50	4	6,913	0.06%
2018/07/24	13	51.05	10	51.41	50.50	3	6,842	0.04%
2018/07/23	25	47.24	32	47.20	48.50	-7	6,648	-0.11%
2018/07/20	9	47.83	10	47.97	46.90	-1	6,582	-0.02%
2018/07/19	18	48.61	15	48.55	48.80	3	6,510	0.05%
2018/07/18	35	49.45	40	49.52	48.90	-5	6,452	-0.08%
2018/07/17	30	53.44	16	53.67	50.40	14	6,275	0.22%
2018/07/16	6	54.55	6	54.37	55.50	0	5,936	0.00%
2018/07/13	7	50.44	9	50.21	50.50	-2	5,845	-0.03%
2018/07/12	3	48.88	8	49.38	50.20	-5	5,792	-0.09%
2018/07/11	32	50.31	17	50.17	48.90	15	5,753	0.26%
2018/07/10	3	48.50	3	48.95	49.85	0	5,666	0.00%
2018/07/09	5	48.93	70	49.24	47.80	-65	5,599	-1.16%
2018/07/06	92	46.37	16	46.48	48.50	76	5,498	1.38%
2018/07/05	10	49.24	8	49.94	47.00	2	5,368	0.04%
2018/07/04	6	51.13	9	51.80	51.00	-3	5,239	-0.06%
2018/07/03	28	53.94	25	54.18	53.00	3	5,140	0.06%
2018/07/02	14	52.46	4	53.53	52.00	10	4,934	0.20%
2018/06/29	1	53.90	0	0.00	53.70	1	4,820	0.02%
2018/06/28	3	51.33	3	51.00	52.40	0	4,759	0.00%
2018/06/27	3	49.98	6	51.43	49.60	-3	4,706	-0.06%
2018/06/26	3	47.40	8	47.51	49.00	-5	4,633	-0.11%
2018/06/25	7	47.39	3	46.10	46.75	4	4,586	0.09%
2018/06/22	0	0.00	10	51.10	50.00	-10	4,543	-0.22%
2018/06/20	6	51.37	2	50.00	52.50	4	4,481	0.09%
2018/06/19	7	53.79	17	53.79	53.20	-10	4,440	-0.23%
2018/06/15	9	57.06	12	57.03	57.50	-3	4,426	-0.07%
2018/06/14	20	58.75	24	58.76	60.20	-4	4,339	-0.09%
2018/06/13	56	57.76	43	58.88	55.50	13	3,971	0.33%
2018/06/12	20	54.45	20	55.17	56.50	0	3,542	0.00%
2018/06/11	31	50.95	7	51.20	51.40	24	3,159	0.76%
2018/06/08	25	45.11	11	46.05	46.80	14	2,873	0.49%
2018/06/07	1	38.45	7	40.01	42.55	-6	2,515	-0.24%
2018/06/06	4	38.76	3	38.80	38.70	1	2,331	0.04%
2018/06/05	7	37.81	3	38.62	38.05	4	2,288	0.17%
2018/06/04	2	39.80	2	39.98	39.20	0	2,223	0.00%
2018/06/01	5	39.56	22	39.32	38.80	-17	2,159	-0.79%
2018/05/31	16	40.79	8	40.98	39.05	8	2,106	0.38%
2018/05/30	5	39.27	19	39.13	40.00	-14	1,838	-0.76%
2018/05/29	26	37.82	12	38.30	36.80	14	1,516	0.92%
2018/05/28	13	35.75	20	36.17	36.50	-7	1,287	-0.54%
2018/05/25	19	33.73	21	34.13	34.00	-2	1,087	-0.18%
2018/05/24	2	30.80	21	31.29	32.20	-19	863	-2.20%
2018/05/23	0	0.00	5	29.30	29.30	-5	716	-0.70%
2018/05/17	0	0.00	1	27.00	27.00	-1	679	-0.15%
2018/05/16	1	26.80	0	0.00	26.70	1	680	0.15%
2018/05/11	1	28.60	1	28.80	27.20	0	720	0.00%
2018/05/10	0	0.00	2	28.10	27.90	-2	719	-0.28%
2018/05/09	0	0.00	1	27.25	27.55	-1	768	-0.13%
2018/04/27	0	0.00	3	26.05	26.45	-3	1,175	-0.26%
2018/04/26	0	0.00	1	25.95	25.80	-1	1,189	-0.08%
2018/04/25	8	26.68	0	0.00	26.75	8	1,196	0.67%
2018/04/24	1	26.85	3	27.00	26.55	-2	1,233	-0.16%
2018/04/23	0	0.00	2	28.35	28.30	-2	1,221	-0.16%
2018/04/19	12	29.49	10	29.40	28.95	2	1,219	0.16%
2018/04/18	0	0.00	1	27.40	27.65	-1	1,141	-0.09%
2018/04/16	1	27.25	0	0.00	27.25	1	1,146	0.09%
2018/04/12	0	0.00	1	27.00	27.00	-1	1,177	-0.08%
2018/03/31	0	0.00	1	27.15	27.15	-1	1,362	-0.07%
2018/03/29	6	26.96	0	0.00	26.90	6	1,482	0.40%
2018/03/28	5	27.10	0	0.00	27.10	5	1,532	0.33%
2018/03/23	1	26.90	0	0.00	26.90	1	1,619	0.06%
2018/03/21	8	29.08	4	29.23	28.80	4	1,605	0.25%
2018/03/20	2	27.60	0	0.00	27.90	2	1,569	0.13%
2018/03/19	0	0.00	0.5	27.75	28.00	-0.5	1,572	-0.03%
2018/03/15	0	0.00	2	28.70	28.20	-2	1,635	-0.12%
2018/03/14	2	28.75	0	0.00	28.50	2	1,690	0.12%
2018/03/13	0	0.00	1	28.50	28.70	-1	1,717	-0.06%
2018/03/12	0	28.60	0	0.00	28.35	0	1,721	0.00%
2018/03/08	1	29.05	1	29.30	28.95	0	1,775	0.00%
2018/03/06	2	29.50	2	29.95	29.00	0	1,794	0.00%
2018/03/02	2	29.00	0	0.00	29.00	2	1,785	0.11%
2018/02/22	1	29.50	0	0.00	29.50	1	2,095	0.05%
2018/02/12	2	27.60	0	0.00	27.60	2	2,214	0.09%
2018/02/08	0	0.00	1	28.65	28.70	-1	2,430	-0.04%
2018/02/07	0	0.00	1	29.10	28.65	-1	2,455	-0.04%
2018/02/05	1	31.00	0	0.00	31.00	1	2,492	0.04%
2018/02/02	1	32.10	0	0.00	32.00	1	2,516	0.04%
2018/02/01	0	0.00	2	32.90	32.50	-2	2,621	-0.08%
2018/01/30	4	33.60	6	32.84	32.60	-2	2,654	-0.08%
2018/01/29	3	33.47	5	33.01	33.25	-2	2,665	-0.08%
2018/01/26	2	32.18	3	32.17	32.00	-1	2,697	-0.04%
2018/01/25	8	32.58	9	32.67	31.70	-1	2,758	-0.04%
2018/01/24	5	31.36	5	31.98	32.50	0	3,091	0.00%
2018/01/23	12	33.48	9	33.18	32.55	3	3,231	0.09%
2018/01/22	1	30.80	1	31.70	31.80	0	3,183	0.00%
2018/01/19	0	0.00	1	31.60	31.30	-1	3,406	-0.03%
2018/01/18	2	32.15	1	32.45	31.70	1	3,570	0.03%
2018/01/17	2	31.60	0	0.00	31.60	2	3,666	0.05%
2018/01/16	2	31.90	0	0.00	31.90	2	3,773	0.05%
2018/01/08	0	0.00	1	32.05	31.90	-1	3,946	-0.03%
2018/01/05	3	32.63	3	32.77	32.35	0	3,938	0.00%
2018/01/03	1	33.35	1	33.60	32.40	0	3,883	0.00%
2018/01/02	2	33.00	2	32.70	32.50	0	3,851	0.00%