京元電子 (2449)-元富-佳里券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
95.5
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市半導體類股
1715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

京元電子 (2449)籌碼相關－元富-佳里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-佳里券商分點個股進出
元富-佳里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
2024/04/25	2	93.90	5	95.12	95.50	-3	18,334	-0.02%
2024/04/24	0.1	96.20	1	95.20	96.10	-0.9	18,466	0.00%
2024/04/23	3	93.13	1	92.50	92.30	2	18,491	0.01%
2024/04/22	3	96.83	4	96.90	96.00	-1	18,322	-0.01%
2024/04/19	0	0.00	2	99.85	99.00	-2	18,359	-0.01%
2024/04/18	1	101.00	1	103.00	102.00	0	18,642	0.00%
2024/04/17	0	0.00	4	102.63	102.50	-4	19,002	-0.02%
2024/04/16	4	101.50	0	0.00	99.70	4	18,977	0.02%
2024/04/12	0	0.00	4	107.75	107.00	-4	18,752	-0.02%
2024/04/11	1	106.00	2	103.50	106.00	-1	18,679	-0.01%
2024/04/10	2	106.75	1	106.00	106.00	1	18,704	0.01%
2024/04/08	0	0.00	2	106.00	106.50	-2	18,549	-0.01%
2024/04/03	1	107.50	1	106.50	106.50	0	18,464	0.00%
2024/04/02	2	106.00	4	105.75	107.00	-2	18,465	-0.01%
2024/04/01	5	103.10	3	103.00	103.00	2	18,429	0.01%
2024/03/29	1	105.00	5	105.00	105.50	-4	18,408	-0.02%
2024/03/28	1.2	105.58	4	105.88	106.00	-2.8	18,439	-0.02%
2024/03/27	1	107.00	1	106.00	106.00	0	18,424	0.00%
2024/03/26	3	108.00	4	106.25	105.50	-1	18,444	-0.01%
2024/03/25	5	109.40	2	110.50	108.50	3	18,375	0.02%
2024/03/22	4.1	112.20	13	113.88	109.50	-8.9	18,301	-0.05%
2024/03/21	3	106.83	3	108.00	108.50	0	17,838	0.00%
2024/03/20	11	111.50	7	108.93	107.50	4	17,869	0.02%
2024/03/19	8	109.19	3	109.83	109.00	5	17,930	0.03%
2024/03/18	15	109.20	6	110.25	111.00	9	17,904	0.05%
2024/03/15	1	106.00	1	106.50	107.50	0	17,491	0.00%
2024/03/14	0.2	106.50	13	105.00	104.50	-12.8	17,355	-0.07%
2024/03/13	2	106.75	5.3	107.19	108.50	-3.3	17,333	-0.02%
2024/03/12	15	110.03	3	109.17	109.50	12	17,126	0.07%
2024/03/11	6	108.83	2	107.50	108.00	4	17,118	0.02%
2024/03/08	15	116.87	12	110.88	111.00	3	16,932	0.02%
2024/03/07	16.5	112.06	8.1	111.99	116.50	8.5	15,908	0.05%
2024/03/06	4	102.50	8	103.73	106.00	-4	15,100	-0.03%
2024/03/05	4	95.70	1	97.00	97.40	3	14,648	0.02%
2024/03/04	1.1	92.00	2	95.90	96.00	-1	14,373	-0.01%
2024/03/01	1	89.90	3	90.13	89.50	-2	14,081	-0.01%
2024/02/27	3	90.20	1	90.60	89.50	2	13,798	0.01%
2024/02/26	6	90.72	3	89.90	89.50	3	13,672	0.02%
2024/02/23	8	96.41	5	96.96	94.80	3	13,380	0.02%
2024/02/22	3	90.80	12	92.01	93.50	-9	12,613	-0.07%
2024/02/21	3	87.53	1.1	87.00	87.50	1.9	12,220	0.02%
2024/02/20	2	88.00	5	86.98	87.50	-3	12,236	-0.02%
2024/02/19	5.1	88.54	0	0.00	87.70	5.1	12,184	0.04%
2024/02/16	8	89.28	9.6	89.83	90.00	-1.6	12,467	-0.01%
2024/02/15	2	85.35	5	85.12	85.40	-3	12,308	-0.02%
2024/02/05	1	81.60	1	82.50	82.20	0	12,360	0.00%
2024/02/01	2	82.90	2	82.90	82.70	0	12,397	0.00%
2024/01/31	1	84.20	0	0.00	84.00	1	12,471	0.01%
2024/01/30	4	83.85	3	83.77	84.00	1	12,544	0.01%
2024/01/29	0	0.00	0.3	83.01	83.80	-0.3	12,818	0.00%
2024/01/25	0	0.00	0.3	82.93	82.20	-0.3	12,996	0.00%
2024/01/24	2	81.90	0	0.00	82.10	2	13,011	0.02%
2024/01/23	0	0.00	2	82.80	82.10	-2	13,118	-0.02%
2024/01/22	0	0.00	8	83.57	84.10	-8	13,105	-0.06%
2024/01/19	5	81.40	2	81.95	81.30	3	13,040	0.02%
2024/01/18	13	79.82	11	79.64	79.70	2	13,054	0.02%
2024/01/17	0.2	77.70	3	77.30	77.20	-2.8	12,876	-0.02%
2024/01/16	6	78.48	7	78.53	78.60	-1	12,943	-0.01%
2024/01/15	1.2	76.63	1	76.50	77.70	0.2	13,031	0.00%
2024/01/12	3	75.64	10	75.35	75.60	-7	13,705	-0.05%
2024/01/11	5.4	78.18	0	0.00	78.00	5.4	13,452	0.04%
2024/01/10	0.2	82.10	0	0.00	81.80	0.2	13,327	0.00%
2024/01/09	0.2	81.90	1	82.20	82.10	-0.8	13,594	-0.01%
2024/01/08	0	82.10	0	0.00	81.60	0	13,718	0.00%
2024/01/05	0	0.00	3	82.60	82.90	-3	13,813	-0.02%
2024/01/03	1	83.00	0	0.00	83.50	1	14,150	0.01%
2024/01/02	1	84.20	0	0.00	84.00	1	14,185	0.01%
2023/12/29	1	84.80	2	84.50	84.90	-1	14,190	-0.01%
2023/12/28	0.1	85.81	1	86.30	84.90	-0.9	14,308	-0.01%
2023/12/27	3.3	85.16	11	84.85	85.70	-7.7	14,290	-0.05%
2023/12/26	7	83.73	1	84.00	83.60	6	14,317	0.04%
2023/12/25	6	83.02	0	0.00	83.50	6	14,444	0.04%
2023/12/21	4	83.78	3	83.40	83.40	1	14,491	0.01%
2023/12/19	11.3	85.03	7	84.87	84.20	4.3	14,821	0.03%
2023/12/18	2	85.75	0	0.00	85.40	2	15,115	0.01%
2023/12/15	5.1	92.06	0	0.00	89.00	5.1	15,566	0.03%
2023/12/14	7	93.74	14	93.64	93.50	-7	15,614	-0.04%
2023/12/13	1	87.60	3	88.03	89.50	-2	15,275	-0.01%
2023/12/12	2	85.70	4	84.93	85.90	-2	15,422	-0.01%
2023/12/11	1	81.20	7.8	82.89	83.20	-6.8	15,458	-0.04%
2023/12/08	6	83.58	0	0.00	83.30	6	15,508	0.04%
2023/12/07	1	84.90	2	85.75	85.50	-1	15,469	-0.01%
2023/12/06	2	84.40	6	84.65	86.50	-4	15,536	-0.03%
2023/12/05	2	84.20	2	82.60	83.10	0	15,445	0.00%
2023/12/04	3	84.43	1	84.10	84.20	2	15,595	0.01%
2023/11/30	0	0.00	2	82.60	82.80	-2	15,863	-0.01%
2023/11/29	3	83.07	3	82.70	81.40	0	15,901	0.00%
2023/11/28	3	82.10	3	82.90	83.00	0	15,941	0.00%
2023/11/24	2	81.45	0	0.00	81.50	2	16,501	0.01%
2023/11/23	4	82.00	4	82.20	82.10	0	16,815	0.00%
2023/11/22	2	81.40	4	81.95	81.60	-2	17,409	-0.01%
2023/11/21	3	83.30	5	83.12	82.70	-2	18,374	-0.01%
2023/11/20	4	83.35	3	83.00	83.10	1	19,793	0.01%
2023/11/17	3	85.00	3	85.13	85.10	0	21,120	0.00%
2023/11/16	0	0.00	2	83.90	84.20	-2	21,866	-0.01%
2023/11/15	13	85.22	12	85.43	83.80	1	21,919	0.00%
2023/11/14	2	88.30	3	88.33	88.00	-1	21,631	0.00%
2023/11/13	3	84.80	5	86.24	86.70	-2	21,514	-0.01%
2023/11/09	1	83.70	4	83.80	83.80	-3	21,402	-0.01%
2023/11/08	1	82.20	17	83.47	83.30	-16	21,354	-0.07%
2023/11/07	5	82.80	3	82.93	82.70	2	21,273	0.01%
2023/11/06	0	0.00	1	83.80	83.40	-1	21,321	0.00%
2023/11/03	0	0.00	2	80.65	80.70	-2	21,127	-0.01%
2023/10/31	2	79.35	0	0.00	76.30	2	21,610	0.01%
2023/10/30	1	78.00	1	78.50	79.50	0	21,667	0.00%
2023/10/27	3	79.17	1	78.90	77.40	2	21,895	0.01%
2023/10/26	3	79.57	3	79.60	79.60	0	21,955	0.00%
2023/10/25	12	82.30	0	0.00	82.00	12	21,828	0.05%
2023/10/24	24	83.00	20	83.93	83.10	4	21,873	0.02%
2023/10/23	2	84.70	1	83.70	82.70	1	21,761	0.00%
2023/10/20	27	84.90	26	86.03	86.30	1	21,715	0.00%
2023/10/19	0	0.00	7	84.36	84.90	-7	21,159	-0.03%
2023/10/18	5	81.32	5	81.56	81.50	0	21,065	0.00%
2023/10/17	4	83.75	12	83.34	82.80	-8	20,917	-0.04%
2023/10/16	3	81.00	7	81.80	81.80	-4	20,873	-0.02%
2023/10/13	3	81.53	15	81.87	83.10	-12	21,495	-0.06%
2023/10/12	2	80.80	3	80.80	81.00	-1	22,051	0.00%
2023/10/11	1	79.00	2	80.05	80.20	-1	22,115	0.00%
2023/10/05	1	77.80	0	0.00	78.50	1	23,044	0.00%
2023/10/03	0	0.00	3	78.23	78.10	-3	23,147	-0.01%
2023/10/02	1	77.60	1	78.00	78.80	0	23,387	0.00%
2023/09/28	0	0.00	1	76.30	76.00	-1	23,479	0.00%
2023/09/27	0	0.00	1	77.20	77.60	-1	23,476	0.00%
2023/09/26	0	0.00	3	77.10	77.10	-3	23,741	-0.01%
2023/09/25	4	78.28	0	0.00	77.60	4	23,932	0.02%
2023/09/22	2	75.40	1	77.20	77.50	1	23,834	0.00%
2023/09/21	14	73.91	14	74.31	74.60	0	23,640	0.00%
2023/09/20	37	79.35	10	77.95	76.80	27	23,288	0.12%
2023/09/19	1	81.40	4	81.13	81.00	-3	22,863	-0.01%
2023/09/18	1	79.30	0	0.00	79.60	1	22,663	0.00%
2023/09/15	7	79.26	8	80.95	80.90	-1	22,578	0.00%
2023/09/14	0	0.00	1	77.80	78.00	-1	22,160	0.00%
2023/09/12	0	0.00	1	77.30	78.10	-1	22,134	0.00%
2023/09/11	4	77.83	3	77.50	76.90	1	22,150	0.00%
2023/09/08	1	77.70	0	0.00	79.00	1	22,392	0.00%
2023/09/07	14	79.56	1	80.40	78.90	13	22,961	0.06%
2023/09/06	5	79.10	2	79.30	79.80	3	22,835	0.01%
2023/09/05	10	78.20	10	75.90	78.20	0	22,768	0.00%
2023/09/04	1	77.90	0	0.00	77.90	1	22,703	0.00%
2023/08/31	11	77.45	12	76.55	76.80	-1	22,620	0.00%
2023/08/30	17	77.24	31	77.45	77.20	-14	22,525	-0.06%
2023/08/29	14	75.38	14.1	75.21	75.10	-0.1	22,336	0.00%
2023/08/28	25	77.44	19	75.89	75.40	6	22,158	0.03%
2023/08/25	7	79.64	13	79.58	79.50	-6	21,702	-0.03%
2023/08/24	19	78.56	24	80.38	78.50	-5	20,917	-0.02%
2023/08/23	18	72.99	32	74.12	76.00	-14	19,945	-0.07%
2023/08/22	12	67.74	30.5	67.72	69.10	-18.5	19,126	-0.10%
2023/08/21	4	64.03	6	64.32	64.30	-2	18,387	-0.01%
2023/08/18	6	62.70	0	0.00	62.00	6	18,314	0.03%
2023/08/17	2	64.40	4	64.93	64.90	-2	18,163	-0.01%
2023/08/16	6	63.73	9	64.43	65.00	-3	18,000	-0.02%
2023/08/15	2	63.90	2	63.95	63.80	0	17,878	0.00%
2023/08/14	1	61.00	0	0.00	61.50	1	17,739	0.01%
2023/08/11	1	61.90	124	62.10	62.10	-123	17,691	-0.70%	大賣/鉅額交易
2023/08/10	8	62.21	4	62.10	61.10	4	17,648	0.02%
2023/08/09	4	64.80	3.5	64.97	64.50	0.5	17,482	0.00%
2023/08/08	14	64.74	9	64.71	65.30	5	17,322	0.03%
2023/08/07	0.1	62.90	15	64.00	64.70	-15	17,058	-0.09%
2023/08/04	1	59.00	0	0.00	60.40	1	16,655	0.01%
2023/08/02	12	60.77	5	60.24	60.70	7	16,548	0.04%
2023/08/01	17	60.76	12	61.47	61.60	5	16,412	0.03%
2023/07/31	3	62.83	21	63.21	63.00	-18	16,060	-0.11%
2023/07/28	6	63.20	0	0.00	64.00	6	15,798	0.04%
2023/07/27	7	62.09	0	0.00	62.50	7	15,633	0.04%
2023/07/26	1	62.10	5	62.84	62.30	-4	15,534	-0.03%
2023/07/25	3	63.70	2	63.40	63.00	1	15,476	0.01%
2023/07/24	7	65.66	4	65.63	64.80	3	15,306	0.02%
2023/07/21	3.5	63.93	3	62.20	64.70	0.5	15,096	0.00%
2023/07/20	3	63.53	4	63.00	63.40	-1	15,003	-0.01%
2023/07/19	2	64.25	4	65.00	63.90	-2	14,952	-0.01%
2023/07/18	165	67.18	11	63.57	63.60	154	14,739	1.04%	大買/鉅額交易
2023/07/17	6	63.25	27	64.69	65.80	-21	13,989	-0.15%
2023/07/14	5	60.48	2	60.00	60.10	3	13,234	0.02%
2023/07/13	3	61.73	1.3	62.27	60.30	1.7	13,086	0.01%
2023/07/12	0.3	62.00	17	61.45	62.20	-16.7	12,423	-0.13%
2023/07/11	2	58.85	0	0.00	59.40	2	11,960	0.02%
2023/07/10	0	0.00	2	59.20	59.20	-2	11,789	-0.02%
2023/07/07	1	59.40	4	60.65	59.50	-3	11,658	-0.03%
2023/07/06	8	59.25	4	59.73	59.50	4	11,377	0.04%
2023/07/05	1	60.20	0	0.00	60.00	1	11,170	0.01%
2023/07/04	15	60.96	18	61.22	61.30	-3	10,970	-0.03%
2023/07/03	4	58.55	26	59.07	59.40	-22	10,633	-0.21%
2023/06/30	0	0.00	1	56.00	57.00	-1	10,402	-0.01%
2023/06/29	5	55.50	0	0.00	56.40	5	10,391	0.05%
2023/06/27	3	57.73	3	57.80	57.00	0	10,221	0.00%
2023/06/21	11	55.58	1	55.70	55.90	10	9,946	0.10%
2023/06/20	3	55.80	1	55.70	55.80	2	9,959	0.02%
2023/06/16	2	55.85	2	55.90	56.50	0	10,192	0.00%
2023/06/15	11	56.68	11	56.95	57.00	0	10,106	0.00%
2023/06/14	10	57.81	12	57.90	57.10	-2	10,192	-0.02%
2023/06/13	16	57.18	33.5	57.23	57.40	-17.5	9,971	-0.18%
2023/06/12	2	54.75	3	55.03	54.30	-1	9,523	-0.01%
2023/06/09	3	54.20	5	54.42	54.30	-2	9,602	-0.02%
2023/06/08	1	53.10	0	0.00	54.00	1	9,694	0.01%
2023/06/06	3	52.43	5	53.86	54.00	-2	10,154	-0.02%
2023/06/02	0	0.00	8	53.58	54.20	-8	10,214	-0.08%
2023/06/01	4	52.78	5	52.86	52.40	-1	10,221	-0.01%
2023/05/31	2	54.20	4	53.78	54.00	-2	10,527	-0.02%
2023/05/30	9	54.08	11	54.39	53.90	-2	10,350	-0.02%
2023/05/29	12	53.57	45	53.88	53.70	-33	10,133	-0.33%
2023/05/26	6	51.25	32	50.41	51.10	-26	9,625	-0.27%
2023/05/24	0	0.00	0	47.50	47.50	0	9,076	0.00%
2023/05/23	0.2	46.90	0	0.00	46.80	0.2	9,030	0.00%
2023/05/19	4	46.90	0	0.00	46.80	4	9,029	0.04%
2023/05/18	0	0.00	3	46.90	46.85	-3	9,064	-0.03%
2023/05/16	0.1	46.00	0	0.00	45.75	0.1	9,111	0.00%
2023/05/10	3	45.20	0	0.00	45.35	3	9,150	0.03%
2023/05/03	0	0.00	0.1	46.70	46.40	-0.1	9,288	0.00%
2023/04/28	0.2	46.70	0	0.00	47.00	0.2	9,355	0.00%
2023/04/27	0.1	46.20	0	0.00	46.20	0.1	9,239	0.00%
2023/04/26	3	45.45	1	45.00	45.30	2	9,119	0.02%
2023/04/25	0	45.25	0	0.00	45.00	0	9,014	0.00%
2023/04/24	0	0.00	1	46.40	46.20	-1	8,867	-0.01%
2023/04/21	1	46.05	0	0.00	46.00	1	8,746	0.01%
2023/04/20	0.1	46.25	1	46.05	46.00	-0.9	8,642	-0.01%
2023/04/19	0	0.00	3	46.50	46.15	-3	8,586	-0.03%
2023/04/18	2.1	46.36	2	47.00	46.00	0.1	8,503	0.00%
2023/04/17	15.1	47.13	0	0.00	46.65	15.1	8,340	0.18%
2023/04/14	3	47.47	0	0.00	47.55	3	8,111	0.04%
2023/04/13	2.1	48.09	0	0.00	47.80	2.1	8,039	0.03%
2023/04/12	8	48.70	0	0.00	48.60	8	7,993	0.10%
2023/04/11	0	0.00	6	48.76	48.60	-6	7,987	-0.08%
2023/04/10	2	48.00	0	0.00	48.20	2	7,934	0.03%
2023/04/07	4	48.55	0	0.00	48.40	4	7,887	0.05%
2023/04/06	0	0.00	2	48.60	48.80	-2	7,846	-0.03%
2023/03/31	0.1	48.50	0	0.00	48.50	0.1	7,815	0.00%
2023/03/29	6	48.05	0	0.00	47.70	6	7,854	0.08%
2023/03/28	1	48.20	0	0.00	48.50	1	7,922	0.01%
2023/03/27	1	48.55	1	48.85	48.90	0	8,028	0.00%
2023/03/24	0	0.00	1	49.40	49.20	-1	8,079	-0.01%
2023/03/23	0	0.00	1	49.40	49.80	-1	8,046	-0.01%
2023/03/22	3	49.03	0	0.00	48.95	3	7,921	0.04%
2023/03/21	3	50.37	1	49.75	49.55	2	7,808	0.03%
2023/03/20	1	49.05	6	49.50	49.55	-5	7,610	-0.07%
2023/03/17	5	49.25	3	49.23	49.30	2	7,410	0.03%
2023/03/15	0	0.00	15	48.86	48.85	-15	7,037	-0.21%
2023/03/10	5	47.71	1	46.90	46.95	4	6,453	0.06%
2023/03/09	1	48.20	11	48.45	48.90	-10	6,149	-0.16%
2023/03/08	1	46.60	0	0.00	47.45	1	5,771	0.02%
2023/03/07	5	45.92	3	45.95	46.75	2	5,559	0.04%
2023/03/06	3	46.00	7	46.01	46.15	-4	5,396	-0.07%
2023/03/03	4	45.36	7	45.24	45.20	-3	5,146	-0.06%
2023/03/02	10	42.48	0	0.00	42.45	10	4,671	0.21%
2023/02/24	0	0.00	3	41.90	41.85	-3	4,625	-0.06%
2023/02/23	0	0.00	1	41.45	41.50	-1	4,586	-0.02%
2023/02/22	1	40.25	0	0.00	40.55	1	4,531	0.02%
2023/02/21	0	40.60	0	0.00	40.75	0	4,560	0.00%
2023/02/17	1	40.35	0	0.00	40.45	1	4,728	0.02%
2023/02/15	0	0.00	8	40.79	40.90	-8	4,838	-0.17%
2023/02/08	0	0.00	2	40.25	40.15	-2	4,924	-0.04%
2023/02/03	0	0.00	52	39.55	40.25	-52	4,884	-1.06%
2023/02/02	5	40.05	33	39.97	39.60	-28	4,861	-0.58%
2023/02/01	0	0.00	2.2	38.60	38.75	-2.2	4,697	-0.05%
2023/01/17	0	37.20	2	37.25	37.15	-2	4,612	-0.04%
2023/01/16	0	0.00	10	37.08	37.20	-10	4,617	-0.22%
2023/01/13	0	0.00	1	37.05	37.15	-1	4,653	-0.02%
2023/01/12	0	0.00	0.6	37.25	37.10	-0.6	4,774	-0.01%
2023/01/10	0.2	37.37	1	37.45	37.40	-0.9	4,888	-0.02%
2023/01/09	0	0.00	5.2	37.26	37.45	-5.2	4,950	-0.11%
2023/01/06	0	0.00	1	36.60	36.65	-1	5,008	-0.02%
2023/01/05	0	0.00	0	36.70	36.55	0	5,056	0.00%
2022/12/30	6	36.40	10	36.35	36.20	-4	5,300	-0.08%
2022/12/29	0	0.00	1	36.00	35.95	-1	5,427	-0.02%
2022/12/21	0	0.00	1	36.90	36.50	-1	5,838	-0.02%
2022/12/20	20	37.30	20	37.13	36.65	0	5,821	0.00%
2022/12/19	10	36.90	10	37.40	37.50	0	5,874	0.00%
2022/12/16	1	36.35	0	0.00	37.15	1	5,825	0.02%
2022/12/15	0	0.00	0.1	36.65	36.85	-0.1	5,775	0.00%
2022/12/13	0	0.00	1	36.30	36.10	-1	5,964	-0.02%
2022/12/07	1	35.10	0	0.00	35.10	1	6,322	0.02%
2022/12/01	1	36.20	1	36.10	36.20	0	6,273	0.00%
2022/11/29	2	34.95	0	0.00	35.25	2	6,362	0.03%
2022/11/25	2	35.25	0	0.00	35.05	2	6,495	0.03%
2022/11/24	0	0.00	4	35.45	35.45	-4	6,502	-0.06%
2022/11/23	1	35.25	0	0.00	35.25	1	6,578	0.02%
2022/11/21	0.1	35.90	0	0.00	35.55	0.1	6,575	0.00%
2022/11/17	0	0.00	1	35.60	35.70	-1	6,541	-0.02%
2022/11/16	2	35.75	6	36.02	35.90	-4	6,553	-0.06%
2022/11/11	0	0.00	1	34.60	34.45	-1	6,433	-0.02%
2022/11/10	5	33.80	1	33.80	33.95	4	6,385	0.06%
2022/10/31	0	0.00	0.1	32.55	32.70	-0.1	7,046	0.00%
2022/10/28	1	32.30	0	0.00	32.05	1	7,048	0.01%
2022/10/21	1	32.05	6	32.00	31.65	-5	7,129	-0.07%
2022/10/20	0	0.00	1	30.90	32.30	-1	7,157	-0.01%
2022/10/19	0	31.55	0	0.00	31.00	0	7,083	0.00%
2022/10/17	2	30.78	0	0.00	30.90	2	7,115	0.03%
2022/10/12	5	30.20	0	0.00	30.20	5	7,696	0.06%
2022/10/11	1.1	30.27	1	30.35	30.30	0.1	7,766	0.00%
2022/10/07	1	31.50	0	0.00	31.50	1	7,751	0.01%
2022/10/06	1	31.31	0	0.00	31.50	1	7,823	0.01%
2022/10/05	0	0.00	2	32.10	32.15	-2	7,841	-0.03%
2022/10/03	2	30.30	0	0.00	30.55	2	7,941	0.03%
2022/09/30	2	30.48	0.2	30.65	30.80	1.8	7,980	0.02%
2022/09/29	3	30.93	0	0.00	31.20	3	8,007	0.04%
2022/09/28	4	31.68	0	0.00	31.10	4	8,074	0.05%
2022/09/26	13.1	32.70	0	0.00	31.80	13.1	8,076	0.16%
2022/09/23	1.1	34.01	0	0.00	33.95	1.1	7,965	0.01%
2022/09/20	1	34.80	0	0.00	34.95	1	7,799	0.01%
2022/09/16	4	34.81	0	0.00	35.45	4	7,683	0.05%
2022/09/14	2	35.63	0	0.00	35.60	2	7,649	0.03%
2022/09/13	3	36.30	0	0.00	36.20	3	7,686	0.04%
2022/09/12	2.1	36.17	0	0.00	36.15	2.1	7,749	0.03%
2022/09/08	0	0.00	1	36.00	36.00	-1	7,818	-0.01%
2022/09/06	6	35.93	0	0.00	35.75	6	7,859	0.08%
2022/09/05	2	36.65	1	36.20	36.20	1	7,856	0.01%
2022/08/31	0	0.00	1	37.40	37.35	-1	7,789	-0.01%
2022/08/30	4	37.10	0	0.00	37.05	4	7,831	0.05%
2022/08/29	4	37.20	0	0.00	37.25	4	7,793	0.05%
2022/08/26	1	37.95	0	0.00	37.85	1	7,830	0.01%
2022/08/25	4	37.58	0	0.00	37.60	4	7,832	0.05%
2022/08/23	6	37.71	0	0.00	37.60	6	7,886	0.08%
2022/08/22	1	38.20	0	0.00	38.20	1	7,937	0.01%
2022/08/19	1	37.75	2	38.15	38.20	-1	7,942	-0.01%
2022/08/17	6	38.06	0	0.00	37.75	6	7,956	0.08%
2022/08/15	8	38.08	0	0.00	38.00	8	7,870	0.10%
2022/08/12	3	37.67	1	37.70	37.70	2	7,844	0.03%
2022/08/11	4	37.38	0	0.00	37.20	4	7,930	0.05%
2022/08/10	15	36.90	0	0.00	36.65	15	7,926	0.19%
2022/08/09	18	37.39	2	37.18	37.25	16	7,859	0.20%
2022/08/08	2	38.68	0	0.00	38.70	2	7,656	0.03%
2022/07/28	1	39.15	2	39.05	39.10	-1	8,200	-0.01%
2022/07/26	1	38.05	3	37.98	37.90	-2	8,113	-0.02%
2022/07/25	2	38.55	0	0.00	38.50	2	8,077	0.02%
2022/07/22	2	38.35	0	0.00	38.70	2	8,068	0.02%
2022/07/21	6	37.93	1	37.95	38.25	5	7,973	0.06%
2022/07/20	0	0.00	3	40.60	40.60	-3	7,694	-0.04%
2022/07/19	0	0.00	6	39.68	39.85	-6	7,433	-0.08%
2022/07/18	1	38.75	0	0.00	39.00	1	7,236	0.01%
2022/07/15	8	37.50	9	37.77	38.00	-1	7,105	-0.01%
2022/07/14	0	0.00	8	37.10	37.25	-8	7,012	-0.11%
2022/07/13	15	36.27	0	0.00	36.40	15	6,896	0.22%
2022/07/12	1	36.45	1	36.25	36.10	0	6,742	0.00%
2022/07/11	4	37.53	0	0.00	37.60	4	6,654	0.06%
2022/07/08	0	0.00	4	37.48	37.60	-4	6,479	-0.06%
2022/07/07	3	36.60	0	0.00	36.90	3	6,393	0.05%
2022/07/06	3	36.20	0	0.00	35.90	3	6,321	0.05%
2022/07/05	7	37.54	4	37.33	37.80	3	6,245	0.05%
2022/07/04	1	38.75	1	37.60	37.30	0	6,246	0.00%
2022/06/29	1	40.75	0	0.00	40.80	1	6,121	0.02%
2022/06/28	1	41.35	0	0.00	41.40	1	6,072	0.02%
2022/06/27	3	42.15	0	0.00	41.95	3	6,066	0.05%
2022/06/24	1	41.50	0	0.00	41.55	1	6,058	0.02%
2022/06/23	1	42.65	3	42.85	42.00	-2	5,984	-0.03%
2022/06/22	1	43.00	0	0.00	42.90	1	5,944	0.02%
2022/06/16	0	0.00	2	46.23	45.60	-2	5,731	-0.03%
2022/06/14	0	0.00	2	46.03	46.45	-2	5,638	-0.04%
2022/06/08	0	0.00	1	46.05	46.10	-1	5,564	-0.02%
2022/06/07	0	0.00	2	45.80	45.85	-2	5,540	-0.04%
2022/06/01	1	45.85	0	0.00	45.80	1	5,716	0.02%
2022/05/31	0	0.00	1	45.55	45.85	-1	5,703	-0.02%
2022/05/27	1	44.00	0	0.00	44.30	1	5,510	0.02%
2022/05/26	0	0.00	1	44.20	43.75	-1	5,481	-0.02%
2022/05/25	1	44.45	0	0.00	44.30	1	5,490	0.02%
2022/05/23	0	0.00	18	44.20	44.10	-18	5,464	-0.33%
2022/05/19	3	44.60	3	43.97	44.60	0	5,437	0.00%
2022/05/17	0	0.00	1	43.45	43.75	-1	5,250	-0.02%
2022/05/13	0	0.00	2	42.50	42.85	-2	5,329	-0.04%
2022/05/12	1	43.00	0	0.00	42.30	1	5,374	0.02%
2022/05/11	1	42.85	0	0.00	42.95	1	5,321	0.02%
2022/05/10	0	0.00	3	43.15	43.50	-3	5,294	-0.06%
2022/05/09	1	42.90	5	43.00	42.90	-4	5,261	-0.08%
2022/04/27	1	40.00	0	0.00	40.00	1	5,568	0.02%
2022/04/21	1	41.05	0	0.00	41.05	1	6,726	0.01%
2022/04/15	0	0.00	1	40.80	40.80	-1	7,203	-0.01%
2022/04/11	1	40.85	2	41.20	40.60	-1	7,536	-0.01%
2022/04/08	2	40.93	1	41.35	41.00	1	7,539	0.01%
2022/04/07	6	40.98	5	40.75	40.40	1	7,544	0.01%
2022/04/06	11	40.99	3	40.92	41.00	8	7,518	0.11%
2022/03/31	1	42.90	0	0.00	42.85	1	7,439	0.01%
2022/03/30	0	0.00	4	42.99	42.95	-4	7,464	-0.05%
2022/03/29	1	42.75	0	0.00	42.75	1	7,520	0.01%
2022/03/25	6	43.19	0	0.00	43.05	6	7,579	0.08%
2022/03/23	1	43.15	0	0.00	43.00	1	7,577	0.01%
2022/03/22	3	42.80	0	0.00	43.00	3	7,554	0.04%
2022/03/21	0	0.00	1	42.80	42.85	-1	7,585	-0.01%
2022/03/15	3	42.35	0	0.00	42.10	3	7,758	0.04%
2022/03/14	2	43.10	0	0.00	43.05	2	7,849	0.03%
2022/03/09	1	41.85	0	0.00	41.85	1	8,128	0.01%
2022/03/08	0	0.00	4	41.30	41.95	-4	8,125	-0.05%
2022/03/07	1	42.35	1	43.05	41.95	0	8,102	0.00%
2022/02/25	0	0.00	1	43.25	43.50	-1	8,379	-0.01%
2022/02/24	0	0.00	1	43.40	42.75	-1	8,484	-0.01%
2022/02/22	5	43.30	0	0.00	43.10	5	8,781	0.06%
2022/02/18	5	44.15	1	44.15	44.15	4	9,131	0.04%
2022/02/16	0	0.00	6	44.28	43.80	-6	9,300	-0.06%
2022/02/14	4	43.35	7	43.65	43.30	-3	9,283	-0.03%
2022/02/11	2	44.48	0	0.00	44.40	2	9,287	0.02%
2022/02/10	1	44.55	0	0.00	44.55	1	9,345	0.01%
2022/02/08	1	43.75	0	0.00	43.90	1	9,519	0.01%
2022/01/25	0	0.00	1	45.25	45.30	-1	9,594	-0.01%
2022/01/20	1	47.20	0	0.00	46.70	1	9,371	0.01%
2022/01/19	0	0.00	15	46.80	47.20	-15	9,285	-0.16%
2022/01/18	0	0.00	9	46.99	47.05	-9	9,156	-0.10%
2022/01/17	3	46.63	12	45.99	46.90	-9	8,785	-0.10%
2022/01/14	1	44.10	1	44.50	44.40	0	8,478	0.00%
2022/01/13	8	45.23	4	45.10	45.45	4	8,344	0.05%
2022/01/12	7	44.61	0	0.00	44.05	7	8,048	0.09%
2022/01/07	0	0.00	16	44.87	44.65	-16	8,121	-0.20%
2022/01/06	1	44.50	0	0.00	44.25	1	7,967	0.01%
2022/01/05	0	0.00	5	44.74	44.85	-5	8,068	-0.06%
2022/01/04	0	0.00	5	44.69	44.50	-5	8,123	-0.06%
2022/01/03	2	45.08	0	0.00	44.55	2	8,241	0.02%
2021/12/30	0	0.00	1	44.75	44.80	-1	8,248	-0.01%
2021/12/28	1	44.75	2.1	44.62	44.60	-1.1	8,383	-0.01%
2021/12/23	2	43.30	0	0.00	43.55	2	8,691	0.02%
2021/12/22	8	43.22	0	0.00	43.20	8	8,729	0.09%
2021/12/17	2	43.70	0	0.00	43.40	2	8,825	0.02%
2021/12/13	0	0.00	1	44.65	44.40	-1	8,972	-0.01%
2021/12/09	1	44.60	1	44.90	44.40	0	8,952	0.00%
2021/12/08	1	45.60	0	0.00	45.05	1	8,880	0.01%
2021/12/07	0	0.00	1	45.15	45.45	-1	8,841	-0.01%
2021/12/06	0	0.00	1	43.95	44.95	-1	8,837	-0.01%
2021/12/03	0	0.00	2	44.13	44.40	-2	8,939	-0.02%
2021/12/01	2	44.00	1	44.00	43.95	1	9,079	0.01%
2021/11/30	1	43.20	5	43.30	43.60	-4	9,205	-0.04%
2021/11/29	1	42.35	0	0.00	42.50	1	9,143	0.01%
2021/11/26	1	42.20	1	42.90	42.05	0	9,212	0.00%
2021/11/25	0	0.00	2	43.08	42.95	-2	9,266	-0.02%
2021/11/24	2	42.83	0	0.00	42.70	2	9,364	0.02%
2021/11/23	5	42.77	7.2	42.67	43.50	-2.2	9,533	-0.02%
2021/11/22	6	43.26	2	43.56	43.35	4	9,606	0.04%
2021/11/19	2	44.05	2	44.45	43.90	0	9,575	0.00%
2021/11/18	9	43.63	2	43.53	43.45	7	9,504	0.07%
2021/11/17	0	0.00	15	43.43	43.70	-15	9,519	-0.16%
2021/11/16	8	42.88	4	42.71	42.70	4	9,470	0.04%
2021/11/15	0	0.00	11	42.15	42.15	-11	9,658	-0.11%
2021/11/11	0	0.00	2	41.50	41.55	-2	9,948	-0.02%
2021/11/10	1	41.60	0	0.00	41.95	1	10,023	0.01%
2021/11/09	2	41.88	1	41.60	41.85	1	10,240	0.01%
2021/11/08	7	41.96	0	0.00	41.95	7	10,328	0.07%
2021/11/04	1	40.80	1	40.95	40.80	0	10,453	0.00%
2021/11/03	8	40.66	3	41.55	40.40	5	10,693	0.05%
2021/11/02	0	0.00	1	39.70	39.80	-1	11,144	-0.01%
2021/10/29	3	39.70	1	40.65	39.75	2	11,778	0.02%
2021/10/28	20	40.40	5	40.29	40.40	15	12,145	0.12%
2021/10/26	1	39.65	0	0.00	39.55	1	12,337	0.01%
2021/10/21	1	38.60	0	0.00	38.55	1	12,623	0.01%
2021/10/20	0	0.00	1	39.25	38.90	-1	12,654	-0.01%
2021/10/15	1	38.10	0	0.00	38.10	1	13,738	0.01%
2021/10/12	1.1	37.96	0	0.00	37.80	1.1	13,899	0.01%
2021/10/08	10	39.12	0	0.00	38.70	10	13,892	0.07%
2021/10/07	5	39.90	0	0.00	40.10	5	14,076	0.04%
2021/10/06	0	0.00	1	40.05	39.40	-1	14,217	-0.01%
2021/10/05	3	39.05	0	0.00	39.25	3	14,173	0.02%
2021/10/01	0	0.00	2	39.93	39.65	-2	14,055	-0.01%
2021/09/30	1	40.60	0	0.00	40.95	1	14,001	0.01%
2021/09/29	0	0.00	1	40.90	40.80	-1	13,955	-0.01%
2021/09/28	3	41.63	0	0.00	41.70	3	13,913	0.02%
2021/09/24	1	42.60	0	0.00	42.55	1	14,118	0.01%
2021/09/10	2	44.15	10	44.85	44.85	-8	14,779	-0.05%
2021/09/09	5	43.74	0	0.00	43.80	5	14,891	0.03%
2021/09/08	0	0.00	1	44.70	43.65	-1	14,809	-0.01%
2021/09/07	1	45.10	7	45.05	45.35	-6	14,746	-0.04%
2021/09/06	0	0.00	1	46.20	45.75	-1	14,931	-0.01%
2021/09/03	1	46.15	17	45.80	46.40	-16	14,894	-0.11%
2021/08/31	1	45.00	0	0.00	45.60	1	15,439	0.01%
2021/08/30	0.1	45.95	0	0.00	45.75	0.1	16,206	0.00%
2021/08/27	2	46.20	16	45.85	45.65	-14	16,528	-0.08%
2021/08/26	6	44.38	1	44.30	45.15	5	16,705	0.03%
2021/08/25	5	43.50	0	0.00	44.10	5	16,597	0.03%
2021/08/24	0	0.00	2	42.80	43.55	-2	16,622	-0.01%
2021/08/23	1	42.50	7	42.58	42.70	-6	16,568	-0.04%
2021/08/20	1	41.60	0	0.00	41.50	1	16,508	0.01%
2021/08/19	11.3	41.58	2	41.23	40.70	9.3	16,358	0.06%
2021/08/18	2	44.10	1	43.25	45.00	1	16,058	0.01%
2021/08/17	3	44.47	3	44.00	43.20	0	15,951	0.00%
2021/08/16	0.3	44.75	0	0.00	44.70	0.3	15,867	0.00%
2021/08/13	12.3	46.19	7	45.36	45.00	5.3	15,826	0.03%
2021/08/11	3	48.15	0	0.00	48.00	3	15,673	0.02%
2021/08/10	11	48.17	21	48.07	47.85	-10	15,655	-0.06%
2021/08/09	17	48.87	3	49.47	48.55	14	15,611	0.09%
2021/08/06	15	50.86	7	50.81	50.30	8	15,392	0.05%
2021/08/05	11	49.65	37	49.40	49.90	-26	14,917	-0.17%
2021/08/04	17	48.29	14	48.05	48.20	3	14,926	0.02%
2021/08/03	21	48.16	13	47.93	48.00	8	14,942	0.05%
2021/08/02	2.3	47.00	0	0.00	46.95	2.3	14,837	0.02%
2021/07/30	3	46.50	0	0.00	46.40	3	14,908	0.02%
2021/07/28	1	45.40	0	0.00	45.50	1	15,218	0.01%
2021/07/27	0	0.00	2	47.55	46.85	-2	15,622	-0.01%
2021/07/26	11	47.55	28	47.56	47.50	-17	15,735	-0.11%
2021/07/23	13	48.02	7	47.49	46.75	6	16,097	0.04%
2021/07/22	4	47.45	7	46.57	47.95	-3	16,173	-0.02%
2021/07/21	0	0.00	2	45.25	45.30	-2	15,801	-0.01%
2021/07/20	5	45.05	0	0.00	45.00	5	16,259	0.03%
2021/07/19	0	0.00	1	45.55	45.50	-1	16,640	-0.01%
2021/07/16	3	45.10	2.4	45.36	45.40	0.6	16,877	0.00%
2021/07/15	30	44.78	0	0.00	44.90	30	16,870	0.18%
2021/07/14	32	44.86	32	44.74	44.65	0	16,873	0.00%
2021/07/13	2	44.55	4	44.11	43.80	-2	16,669	-0.01%
2021/07/12	0	0.00	5	43.95	44.40	-5	16,762	-0.03%
2021/07/08	0	0.00	1	43.75	43.70	-1	17,389	-0.01%
2021/07/07	2	44.23	0	0.00	44.00	2	17,613	0.01%
2021/07/06	0	0.00	1	44.30	44.40	-1	17,740	-0.01%
2021/07/05	5	44.15	0	0.00	44.35	5	18,039	0.03%
2021/07/01	2	44.00	2	44.03	43.85	0	18,418	0.00%
2021/06/30	2	44.05	8	44.74	44.90	-6	18,515	-0.03%
2021/06/29	1	42.95	1	42.25	42.70	0	18,224	0.00%
2021/06/23	0	0.00	10	42.20	42.90	-10	18,583	-0.05%
2021/06/22	3	41.65	10	41.80	41.50	-7	18,627	-0.04%
2021/06/21	1	42.10	0	0.00	41.50	1	18,935	0.01%
2021/06/18	3	42.75	0	0.00	42.25	3	19,272	0.02%
2021/06/16	3	42.30	2	42.00	42.10	1	19,353	0.01%
2021/06/11	14	42.60	1	42.90	42.90	13	19,508	0.07%
2021/06/09	0	0.00	4	41.85	41.75	-4	19,931	-0.02%
2021/06/08	18	41.46	3	41.78	42.15	15	19,895	0.08%
2021/06/07	24	41.28	25	41.06	42.50	-1	19,582	-0.01%
2021/06/04	1	41.35	9	41.52	41.70	-8	18,871	-0.04%
2021/06/03	6	41.60	16	41.67	42.20	-10	18,658	-0.05%
2021/06/02	8	43.23	0	0.00	43.20	8	18,344	0.04%
2021/06/01	3	43.85	0	0.00	43.75	3	18,349	0.02%
2021/05/31	0.6	43.20	0	0.00	43.20	0.6	18,448	0.00%
2021/05/28	0	0.00	1	43.00	42.75	-1	18,646	-0.01%
2021/05/27	0	0.00	2	42.05	41.80	-2	18,853	-0.01%
2021/05/25	2	41.95	0	0.00	42.05	2	19,952	0.01%
2021/05/24	0	0.00	6	39.80	40.65	-6	20,057	-0.03%
2021/05/21	2	40.90	0.1	40.90	40.40	1.9	20,314	0.01%
2021/05/20	2	40.38	0	0.00	40.20	2	20,574	0.01%
2021/05/19	1	41.15	0	0.00	41.30	1	20,746	0.00%
2021/05/18	10	41.75	0	0.00	42.15	10	20,833	0.05%
2021/05/17	0	0.00	1	41.20	39.45	-1	21,273	0.00%
2021/05/14	1	43.10	0	0.00	42.25	1	21,595	0.00%
2021/05/13	11	42.43	0	0.00	42.05	11	21,551	0.05%
2021/05/12	6	43.60	8.4	42.88	42.95	-2.4	21,471	-0.01%
2021/05/11	4	46.36	15	46.43	45.80	-11	21,214	-0.05%
2021/05/10	7	47.76	2	49.20	47.50	5	21,168	0.02%
2021/05/07	1	47.35	2	47.85	47.45	-1	21,180	0.00%
2021/05/06	3	46.52	1	47.35	45.90	2	21,406	0.01%
2021/05/05	5	47.57	3	48.13	46.50	2	21,485	0.01%
2021/05/04	28	47.49	13	47.01	48.15	15	21,815	0.07%
2021/05/03	0	0.00	2	49.80	49.00	-2	22,292	-0.01%
2021/04/29	32	50.49	60	50.61	49.50	-28	23,405	-0.12%
2021/04/28	11	49.99	3	49.73	49.10	8	24,532	0.03%
2021/04/26	12	48.20	10	48.05	48.30	2	26,626	0.01%
2021/04/23	5	45.16	14	45.26	45.35	-9	26,528	-0.03%
2021/04/22	11	43.98	12	44.90	43.30	-1	26,358	0.00%
2021/04/21	1	43.95	1	44.30	44.25	0	26,227	0.00%
2021/04/20	0	0.00	5	44.10	43.90	-5	26,415	-0.02%
2021/04/19	9	43.75	2	43.63	43.65	7	26,773	0.03%
2021/04/16	5.1	44.10	2	43.93	44.15	3.1	26,857	0.01%
2021/04/15	3	44.00	58	43.49	44.20	-55	26,749	-0.21%
2021/04/14	4	42.01	1	41.70	42.20	3	26,563	0.01%
2021/04/13	9	42.98	0	0.00	42.15	9	26,563	0.03%
2021/04/12	6	43.49	8	43.46	43.30	-2	26,408	-0.01%
2021/04/09	16	43.90	28	44.40	44.05	-12	26,281	-0.05%
2021/04/08	1	43.50	12.2	43.14	43.45	-11.2	25,988	-0.04%
2021/04/07	3	42.05	17	42.44	42.65	-14	25,720	-0.05%
2021/04/06	0	0.00	10	42.14	42.10	-10	25,599	-0.04%
2021/04/01	0	0.00	13	41.69	41.80	-13	25,473	-0.05%
2021/03/31	8	41.54	3	42.03	41.20	5	25,433	0.02%
2021/03/30	2	41.50	1	41.25	41.55	1	25,216	0.00%
2021/03/29	3	41.17	1	41.00	41.05	2	25,118	0.01%
2021/03/26	20.1	41.05	0	0.00	40.90	20.1	25,136	0.08%
2021/03/25	1.1	40.75	8	40.70	40.65	-6.9	25,178	-0.03%
2021/03/24	14	41.32	5	41.32	40.95	9	25,342	0.04%
2021/03/23	1	41.50	39.3	41.26	41.75	-38.3	25,030	-0.15%
2021/03/22	4	40.10	22	40.17	40.70	-18	24,663	-0.07%
2021/03/19	5	40.66	11	40.80	40.75	-6	24,615	-0.02%
2021/03/18	7	41.07	1.2	41.28	41.25	5.8	24,511	0.02%
2021/03/17	11	40.82	0	0.00	40.80	11	24,440	0.05%
2021/03/15	30	41.15	18	40.81	40.45	12	24,404	0.05%
2021/03/12	9	40.04	7	40.37	39.90	2	24,207	0.01%
2021/03/11	20	39.83	24	40.05	40.05	-4	24,412	-0.02%
2021/03/10	1	39.25	1	39.35	39.55	0	24,513	0.00%
2021/03/09	1	38.75	0	0.00	39.20	1	24,606	0.00%
2021/03/08	24	38.83	2	38.63	38.30	22	24,552	0.09%
2021/03/05	1	38.30	5	38.30	38.35	-4	24,623	-0.02%
2021/03/04	3	38.70	6	38.78	38.60	-3	24,985	-0.01%
2021/03/03	10	39.30	0	0.00	39.25	10	25,092	0.04%
2021/03/02	3	40.23	2	40.38	39.80	1	24,993	0.00%
2021/02/26	12	39.83	1	40.10	39.80	11	24,837	0.04%
2021/02/25	4	39.83	27	40.20	40.90	-23	24,744	-0.09%
2021/02/24	5	39.65	28	39.34	39.00	-23	24,510	-0.09%
2021/02/23	13	39.11	9.3	39.28	39.25	3.7	24,294	0.02%
2021/02/22	43	40.05	1	40.10	40.10	42	24,004	0.17%
2021/02/19	8	40.03	32	39.87	40.35	-24	23,748	-0.10%
2021/02/18	12	40.23	15	40.34	40.20	-3	23,590	-0.01%
2021/02/17	36	40.14	32	40.29	40.00	4	23,461	0.02%
2021/02/05	21	38.19	40	38.26	38.50	-19	22,871	-0.08%
2021/02/04	21.1	37.07	0	0.00	36.75	21.1	22,454	0.09%
2021/02/03	0.1	37.25	0	0.00	37.10	0.1	22,491	0.00%
2021/02/02	9	37.70	3.5	37.73	37.80	5.5	22,519	0.02%
2021/02/01	4	36.75	13	36.73	37.15	-9	22,540	-0.04%
2021/01/29	20	38.00	2	37.90	37.00	18	22,711	0.08%
2021/01/28	10	37.85	11	38.36	38.40	-1	22,829	0.00%
2021/01/27	10	38.77	10	39.05	39.10	0	22,665	0.00%
2021/01/26	21	39.61	5	40.46	39.15	16	22,378	0.07%
2021/01/25	37	40.65	4	41.28	40.75	33	21,777	0.15%
2021/01/22	14	40.24	102	40.46	41.20	-88	20,793	-0.42%	大賣/
2021/01/21	23.3	39.63	22	39.99	39.00	1.3	19,476	0.01%
2021/01/20	36	38.96	25	38.08	39.00	11	17,878	0.06%
2021/01/19	27	39.07	81	38.62	38.30	-54	16,726	-0.32%
2021/01/18	5	36.58	3	36.78	37.00	2	15,165	0.01%
2021/01/15	2	36.30	4	36.45	36.20	-2	14,684	-0.01%
2021/01/14	0	0.00	3	36.45	36.40	-3	14,456	-0.02%
2021/01/13	0	0.00	26	36.18	36.40	-26	14,276	-0.18%
2021/01/12	12	36.38	38	36.08	35.75	-26	14,089	-0.18%
2021/01/11	10	35.90	3	35.68	35.95	7	13,640	0.05%
2021/01/08	8	35.48	6	35.46	35.50	2	13,447	0.01%
2021/01/07	1	35.55	36	35.48	35.15	-35	13,289	-0.26%
2021/01/06	7	34.91	18	35.24	34.70	-11	13,069	-0.08%
2021/01/05	5	34.64	6	35.04	35.10	-1	12,805	-0.01%
2021/01/04	0	0.00	5	34.85	34.95	-5	12,759	-0.04%
2020/12/29	2	34.60	7	34.50	34.45	-5	12,952	-0.04%
2020/12/28	43	34.98	35	35.01	35.00	8	12,848	0.06%
2020/12/25	3	34.40	7	34.42	34.60	-4	12,663	-0.03%
2020/12/24	3	33.78	0	0.00	33.70	3	12,555	0.02%
2020/12/23	5	33.75	7	33.75	33.55	-2	12,588	-0.02%
2020/12/22	3	34.42	2	34.00	33.65	1	12,649	0.01%
2020/12/21	7	33.94	0	0.00	34.20	7	12,726	0.06%
2020/12/18	14	34.10	10	34.29	34.00	4	12,805	0.03%
2020/12/17	8	34.71	11	34.75	34.75	-3	12,668	-0.02%
2020/12/16	0	0.00	1.5	35.12	35.05	-1.5	12,833	-0.01%
2020/12/15	8	35.16	4	34.98	34.70	4	12,832	0.03%
2020/12/14	6	35.32	5	35.55	35.45	1	12,820	0.01%
2020/12/11	11	35.17	6	35.32	35.35	5	12,896	0.04%
2020/12/10	23	35.71	21.2	35.60	35.80	1.8	12,876	0.01%
2020/12/09	95	36.15	12	36.26	36.15	83	12,761	0.65%
2020/12/08	3	35.87	16	36.01	35.95	-13	12,630	-0.10%
2020/12/07	11	35.75	8.5	35.83	35.95	2.5	12,526	0.02%
2020/12/04	3	35.40	22	35.57	35.60	-19	12,223	-0.16%
2020/12/03	3	34.73	16	35.16	34.90	-13	12,006	-0.11%
2020/12/02	9	35.51	4	35.46	35.45	5	11,920	0.04%
2020/12/01	21	35.35	7	35.52	35.55	14	11,908	0.12%
2020/11/30	6	35.38	18	35.72	35.40	-12	11,948	-0.10%
2020/11/27	4	34.75	7	34.61	34.90	-3	11,625	-0.03%
2020/11/26	9	34.14	2	34.13	34.20	7	11,479	0.06%
2020/11/25	0	0.00	2	34.20	33.70	-2	11,463	-0.02%
2020/11/24	34	33.84	21	33.91	33.90	13	11,362	0.11%
2020/11/23	8	33.17	12	33.68	33.90	-4	11,211	-0.04%
2020/11/20	5	32.40	1	32.30	32.50	4	10,919	0.04%
2020/11/19	0	0.00	5	32.50	32.35	-5	11,033	-0.05%
2020/11/17	20	32.90	21	32.55	32.55	-1	11,495	-0.01%
2020/11/16	1	32.55	3	32.50	32.50	-2	11,895	-0.02%
2020/11/13	2	32.15	1	32.05	32.15	1	12,379	0.01%
2020/11/12	0	0.00	3	32.45	32.15	-3	12,988	-0.02%
2020/11/11	3	32.35	5	32.46	32.35	-2	13,149	-0.02%
2020/11/10	0	0.00	4	32.01	32.15	-4	13,325	-0.03%
2020/11/09	0	0.00	2	31.95	31.95	-2	13,382	-0.01%
2020/11/06	1	32.20	0	0.00	31.85	1	13,464	0.01%
2020/11/05	0	0.00	11	31.52	31.90	-11	13,345	-0.08%
2020/11/04	5	31.10	8	31.19	31.05	-3	13,603	-0.02%
2020/11/03	4	30.30	0	0.00	30.25	4	13,668	0.03%
2020/11/02	2	29.93	0	0.00	30.05	2	13,987	0.01%
2020/10/30	3	30.07	1	30.05	29.95	2	14,481	0.01%
2020/10/29	0	0.00	2	30.20	30.25	-2	14,728	-0.01%
2020/10/27	0	0.00	2	30.40	30.35	-2	14,987	-0.01%
2020/10/23	4	31.10	0	0.00	31.10	4	15,148	0.03%
2020/10/22	5	30.80	11	30.75	31.15	-6	15,527	-0.04%
2020/10/21	4	30.93	2	30.95	30.90	2	15,985	0.01%
2020/10/20	14	31.03	4	31.04	30.95	10	17,034	0.06%
2020/10/16	2	30.50	0	0.00	30.30	2	17,469	0.01%
2020/10/15	1	30.45	0	0.00	30.55	1	17,755	0.01%
2020/10/14	0	0.00	1	30.40	30.45	-1	18,082	-0.01%
2020/10/13	5	30.55	10	30.41	30.25	-5	18,542	-0.03%
2020/10/08	0	0.00	5	30.35	30.75	-5	19,022	-0.03%
2020/10/07	0	0.00	1	30.15	30.10	-1	19,347	-0.01%
2020/10/06	0	0.00	1	30.40	30.45	-1	19,785	-0.01%
2020/09/29	1	30.40	4	30.41	30.40	-3	21,714	-0.01%
2020/09/28	1	30.70	0	0.00	30.65	1	22,459	0.00%
2020/09/25	2	29.93	2	30.00	30.50	0	22,848	0.00%
2020/09/24	4	29.58	12	29.95	29.90	-8	23,350	-0.03%
2020/09/23	10	29.86	4	30.00	29.75	6	23,442	0.03%
2020/09/22	8	30.10	16	30.09	30.15	-8	23,641	-0.03%
2020/09/21	16	31.02	12	30.64	30.50	4	23,774	0.02%
2020/09/18	0	0.00	1	30.95	31.30	-1	23,915	0.00%
2020/09/17	5	30.94	0	0.00	30.95	5	24,212	0.02%
2020/09/16	10	31.49	0	0.00	31.35	10	24,334	0.04%
2020/09/15	7	31.41	15	31.45	31.55	-8	24,501	-0.03%
2020/09/14	3	30.95	1	30.75	31.00	2	24,573	0.01%
2020/09/11	0	0.00	3	30.60	30.55	-3	24,651	-0.01%
2020/09/10	7	30.94	0	0.00	30.80	7	24,819	0.03%
2020/09/09	12	30.91	12	31.15	31.20	0	24,847	0.00%
2020/09/08	10	31.32	0	0.00	31.25	10	24,910	0.04%
2020/09/07	9	31.17	20	31.10	31.40	-11	25,052	-0.04%
2020/09/04	10	31.15	0	0.00	31.15	10	25,386	0.04%
2020/09/03	3	31.05	0	0.00	30.95	3	25,410	0.01%
2020/09/02	8	31.02	5	31.35	31.00	3	25,443	0.01%
2020/09/01	8	30.99	3	31.00	31.05	5	25,904	0.02%
2020/08/31	5	31.36	0	0.00	31.20	5	26,062	0.02%
2020/08/28	4	31.36	2	31.40	31.50	2	26,190	0.01%
2020/08/27	2	31.45	0	0.00	31.45	2	26,469	0.01%
2020/08/26	27	31.11	0	0.00	31.20	27	26,542	0.10%
2020/08/25	3	31.33	10	31.55	31.40	-7	26,703	-0.03%
2020/08/24	19	31.03	1	30.95	31.20	18	26,925	0.07%
2020/08/21	16	31.88	0	0.00	31.75	16	26,990	0.06%
2020/08/20	3	31.65	13	31.63	31.45	-10	27,007	-0.04%
2020/08/19	29	33.61	11	33.86	32.95	18	26,698	0.07%
2020/08/18	17	34.44	2	34.75	34.45	15	26,324	0.06%
2020/08/17	10	36.15	18	36.14	36.10	-8	25,978	-0.03%
2020/08/14	2	35.83	3	35.80	35.80	-1	26,415	0.00%
2020/08/13	19	35.61	1	35.35	35.50	18	26,689	0.07%
2020/08/12	11	35.73	12	35.76	35.80	-1	27,090	0.00%
2020/08/11	1	35.60	0	0.00	35.65	1	27,517	0.00%
2020/08/10	1	35.65	31	36.01	35.60	-30	27,336	-0.11%
2020/08/07	14	34.45	13	34.43	34.45	1	26,705	0.00%
2020/08/06	9	35.23	0	0.00	35.05	9	26,470	0.03%
2020/08/05	21	35.71	22	35.70	35.70	-1	26,228	0.00%
2020/08/04	16	35.34	2	35.35	35.30	14	25,837	0.05%
2020/08/03	0	0.00	1	35.45	35.45	-1	25,591	0.00%
2020/07/31	8	35.37	0	0.00	35.50	8	25,546	0.03%
2020/07/30	0	0.00	2	35.08	35.40	-2	25,524	-0.01%
2020/07/29	28	34.98	0	0.00	34.85	28	25,463	0.11%
2020/07/28	22.5	35.15	2	36.25	34.80	20.5	25,424	0.08%
2020/07/27	4	36.06	6	35.92	35.50	-2	25,129	-0.01%
2020/07/24	38	37.23	31	36.81	36.75	7	24,616	0.03%
2020/07/23	13	35.85	28.7	35.99	36.45	-15.7	23,603	-0.07%
2020/07/22	5	35.40	5	35.55	35.40	0	23,364	0.00%
2020/07/21	0	0.00	11.1	35.31	35.45	-11.1	23,312	-0.05%
2020/07/20	5	35.08	0	0.00	35.20	5	23,054	0.02%
2020/07/17	10	34.65	12	34.83	34.85	-2	22,764	-0.01%
2020/07/16	2	34.68	0	0.00	34.35	2	22,537	0.01%
2020/07/15	39	34.55	0	0.00	34.10	39	22,390	0.17%
2020/07/14	14.4	35.21	9	34.93	34.75	5.4	22,462	0.02%
2020/07/13	53.3	36.07	2	36.23	36.20	51.3	22,342	0.23%
2020/07/10	99	38.58	105	38.91	38.55	-6	21,933	-0.03%	大賣/
2020/07/09	13	39.32	75	39.56	39.55	-62	21,360	-0.29%
2020/07/08	18	38.71	15	38.99	38.95	3	20,751	0.01%
2020/07/07	5	37.47	61	37.90	37.80	-56	20,191	-0.28%
2020/07/06	34	36.56	31	36.64	37.10	3	19,615	0.02%
2020/07/03	55	36.22	16	36.17	36.20	39	19,391	0.20%
2020/07/02	3	35.17	4	34.93	35.40	-1	18,865	-0.01%
2020/07/01	28	34.79	15	34.99	34.95	13	18,685	0.07%
2020/06/30	11	33.79	49	33.97	34.35	-38	18,284	-0.21%
2020/06/29	24	33.62	1	33.40	33.40	23	18,042	0.13%
2020/06/24	4	33.70	40	33.81	33.60	-36	17,739	-0.20%
2020/06/23	0	0.00	3	33.00	33.05	-3	17,578	-0.02%
2020/06/22	3	33.03	22	33.57	33.00	-19	17,549	-0.11%
2020/06/19	2	33.05	52	32.86	33.20	-50	17,450	-0.29%
2020/06/18	1	32.80	7	32.88	32.75	-6	17,281	-0.03%
2020/06/17	13	32.74	6	32.72	32.75	7	17,190	0.04%
2020/06/16	20	32.05	10	32.40	32.45	10	17,090	0.06%
2020/06/15	4	31.90	2	31.90	31.70	2	17,141	0.01%
2020/06/12	1	30.60	0	0.00	32.00	1	17,190	0.01%
2020/06/11	22	32.36	15	32.30	31.80	7	17,165	0.04%
2020/06/10	3	32.45	2	32.70	32.90	1	16,898	0.01%
2020/06/09	31	32.78	7	32.71	32.75	24	16,955	0.14%
2020/06/08	29	32.91	10	32.97	33.00	19	16,831	0.11%
2020/06/05	5	31.76	2	32.05	31.95	3	16,275	0.02%
2020/06/04	0	0.00	7	31.43	31.40	-7	16,016	-0.04%
2020/06/03	7	31.44	1	31.65	31.60	6	15,811	0.04%
2020/06/02	2	31.08	0	0.00	31.10	2	15,566	0.01%
2020/06/01	2	30.60	1	30.60	30.95	1	15,282	0.01%
2020/05/29	1	30.55	24	30.18	30.10	-23	14,964	-0.15%
2020/05/28	14	30.84	2	30.90	30.50	12	14,601	0.08%
2020/05/27	2	30.98	13	31.06	30.80	-11	14,289	-0.08%
2020/05/26	6	31.19	1	31.20	31.10	5	14,077	0.04%
2020/05/25	34	31.05	2	30.70	31.10	32	13,902	0.23%
2020/05/22	7	31.73	0	0.00	31.60	7	13,677	0.05%
2020/05/21	59	32.12	23	31.90	32.30	36	13,382	0.27%
2020/05/20	10	30.63	1	30.45	30.30	9	12,664	0.07%
2020/05/19	32	30.98	3	31.62	31.05	29	12,050	0.24%
2020/05/18	43	32.41	6	33.30	32.00	37	11,427	0.32%
2020/05/15	2	35.60	0	0.00	35.55	2	10,824	0.02%
2020/05/14	1	36.10	0	0.00	36.10	1	10,801	0.01%
2020/05/13	4	36.50	0	0.00	36.60	4	10,756	0.04%
2020/05/11	14	36.74	2	36.88	36.45	12	10,845	0.11%
2020/05/08	0	0.00	1	36.20	36.35	-1	10,877	-0.01%
2020/05/07	2	36.53	0	0.00	36.35	2	10,842	0.02%
2020/05/06	3	36.02	3	35.97	35.95	0	10,798	0.00%
2020/05/05	0	0.00	2	35.35	35.95	-2	10,911	-0.02%
2020/05/04	1	34.60	0	0.00	35.20	1	10,893	0.01%
2020/04/30	0	0.00	1	36.00	36.00	-1	10,868	-0.01%
2020/04/29	2.3	35.84	0	0.00	35.75	2.3	10,992	0.02%
2020/04/28	1	35.80	0	0.00	35.80	1	11,119	0.01%
2020/04/27	4	35.65	2	36.10	36.10	2	11,323	0.02%
2020/04/24	0	0.00	2	34.40	35.20	-2	11,175	-0.02%
2020/04/23	5	34.23	5	34.34	34.30	0	11,166	0.00%
2020/04/22	5	33.79	5	34.21	34.35	0	11,144	0.00%
2020/04/21	2.2	34.30	0	0.00	34.00	2.2	11,148	0.02%
2020/04/20	5	35.36	5	35.55	35.35	0	10,982	0.00%
2020/04/17	7.2	36.91	2	36.50	35.60	5.2	10,875	0.05%
2020/04/16	0	0.00	11	36.10	36.35	-11	10,509	-0.10%
2020/04/14	3	34.02	7	34.02	34.15	-4	10,156	-0.04%
2020/04/13	3	33.75	0	0.00	33.50	3	10,200	0.03%
2020/04/10	6	33.79	5	33.85	33.50	1	10,410	0.01%
2020/04/09	0	0.00	3	33.75	33.50	-3	10,635	-0.03%
2020/04/08	2	32.98	3	32.87	33.05	-1	10,533	-0.01%
2020/04/07	1	31.50	11	30.89	31.65	-10	10,277	-0.10%
2020/04/01	11	30.10	0	0.00	30.15	11	10,073	0.11%
2020/03/31	1	30.20	0	0.00	30.25	1	10,087	0.01%
2020/03/27	1.2	31.05	0	0.00	31.00	1.2	10,056	0.01%
2020/03/26	2	31.00	3	31.77	32.10	-1	9,983	-0.01%
2020/03/25	1	32.05	0	0.00	30.90	1	9,907	0.01%
2020/03/23	0.1	29.75	0	0.00	29.60	0.1	9,692	0.00%
2020/03/20	1	31.15	20	31.50	30.70	-19	9,722	-0.20%
2020/03/19	20	28.50	0	0.00	29.60	20	9,644	0.21%
2020/03/18	0	0.00	4	31.31	30.90	-4	9,705	-0.04%
2020/03/17	1	31.20	10	30.55	30.00	-9	9,597	-0.09%
2020/03/16	1	31.50	7	31.70	30.50	-6	9,450	-0.06%
2020/03/13	4	30.88	0	0.00	30.40	4	9,297	0.04%
2020/03/12	0	0.00	1	32.65	31.10	-1	9,202	-0.01%
2020/03/06	0.5	34.00	3	34.00	34.00	-2.5	9,134	-0.03%
2020/03/05	0	0.00	13	34.54	34.25	-13	9,111	-0.14%
2020/03/04	2	34.20	4	34.18	34.05	-2	9,176	-0.02%
2020/03/03	16	33.49	0	0.00	33.50	16	9,178	0.17%
2020/02/20	6	34.86	1	35.00	34.85	5	9,557	0.05%
2020/02/19	0	0.00	1	34.70	34.70	-1	9,645	-0.01%
2020/02/18	1	35.00	0	0.00	34.70	1	9,675	0.01%
2020/02/14	0	0.00	2	36.15	35.95	-2	9,969	-0.02%
2020/02/13	1.2	36.13	2	36.23	36.00	-0.8	10,549	-0.01%
2020/02/12	5.1	35.80	0	0.00	36.00	5.1	10,731	0.05%
2020/02/11	0	0.00	3	35.60	35.60	-3	10,648	-0.03%
2020/02/07	1	33.85	0	0.00	33.80	1	10,608	0.01%
2020/02/06	0	0.00	2	35.00	35.10	-2	10,492	-0.02%
2020/02/05	0	0.00	0.2	33.00	32.75	-0.2	10,355	0.00%
2020/02/04	1	32.85	0	0.00	32.90	1	10,338	0.01%
2020/02/03	0	0.00	2	32.25	32.30	-2	10,360	-0.02%
2020/01/31	1	32.65	0	0.00	32.65	1	10,200	0.01%
2020/01/30	8	33.86	0	0.00	32.85	8	10,424	0.08%
2020/01/17	2	36.55	0	0.00	36.65	2	10,547	0.02%
2020/01/09	0	0.00	1	36.95	37.00	-1	11,227	-0.01%
2020/01/07	1	36.55	1	36.70	36.25	0	11,400	0.00%
2020/01/06	10	36.32	0	0.00	36.05	10	11,460	0.09%
2020/01/03	30	37.30	1	37.40	37.30	29	11,280	0.26%
2020/01/02	1	37.70	0	0.00	38.20	1	11,030	0.01%
2019/12/30	0.8	37.75	0	0.00	37.95	0.8	11,234	0.01%
2019/12/26	1	37.50	4	38.00	37.45	-3	11,462	-0.03%
2019/12/25	11.9	37.76	0	0.00	38.00	11.9	11,570	0.10%
2019/12/24	4	37.35	0	0.00	37.75	4	11,861	0.03%
2019/12/23	2	37.73	10	37.60	37.60	-8	12,333	-0.06%
2019/12/20	2	38.60	0	0.00	38.45	2	12,502	0.02%
2019/12/19	0	0.00	1	39.05	38.95	-1	12,974	-0.01%
2019/12/18	1	38.80	0	0.00	38.85	1	13,586	0.01%
2019/12/17	0	0.00	26	39.07	39.00	-26	13,771	-0.19%
2019/12/13	0	0.00	32	38.68	38.60	-32	13,836	-0.23%
2019/12/11	3	38.20	2	37.90	38.05	1	13,630	0.01%
2019/12/10	0	0.00	1	38.40	38.40	-1	13,640	-0.01%
2019/12/09	0	0.00	2	38.10	37.80	-2	13,619	-0.01%
2019/12/05	4	36.94	1	37.15	37.15	3	13,575	0.02%
2019/12/02	22	36.03	3	36.65	36.25	19	14,240	0.13%
2019/11/29	2	36.85	0	0.00	36.90	2	14,210	0.01%
2019/11/26	1	37.90	0	0.00	37.20	1	14,661	0.01%
2019/11/25	2	37.85	0	0.00	37.70	2	14,768	0.01%
2019/11/22	0	0.00	6	38.00	37.95	-6	14,818	-0.04%
2019/11/21	6	37.65	0	0.00	38.25	6	14,922	0.04%
2019/11/20	3	37.75	1	37.70	38.00	2	15,207	0.01%
2019/11/19	8	38.19	3	38.82	37.65	5	15,557	0.03%
2019/11/15	0	0.00	1	37.75	37.35	-1	16,062	-0.01%
2019/11/14	1	37.75	0	0.00	37.50	1	16,318	0.01%
2019/11/13	1	39.40	1	38.55	38.80	0	16,865	0.00%
2019/11/12	1	39.20	62	38.47	39.50	-61	17,485	-0.35%
2019/11/11	15	36.95	1	38.45	36.85	14	16,978	0.08%
2019/11/08	0.8	37.30	0	0.00	37.45	0.8	16,791	0.00%
2019/11/07	1	37.60	2	36.93	36.75	-1	16,789	-0.01%
2019/11/06	35	37.02	3	37.80	37.30	32	16,837	0.19%
2019/11/05	4	37.73	0	0.00	37.85	4	16,930	0.02%
2019/11/04	18	37.94	1	37.85	37.90	17	17,168	0.10%
2019/11/01	5	37.74	1	37.70	37.80	4	17,280	0.02%
2019/10/31	0	0.00	11	37.98	38.25	-11	17,397	-0.06%
2019/10/30	3	37.75	2	37.68	38.00	1	17,576	0.01%
2019/10/29	9	39.30	31	38.90	37.90	-22	17,646	-0.12%
2019/10/28	1	37.65	26.2	37.37	38.10	-25.2	17,391	-0.14%
2019/10/24	2	36.63	7	36.58	36.75	-5	16,973	-0.03%
2019/10/23	4.8	36.35	11	36.40	36.30	-6.2	17,048	-0.04%
2019/10/22	0	0.00	5	35.84	35.70	-5	16,958	-0.03%
2019/10/21	10	35.55	0	0.00	35.70	10	17,171	0.06%
2019/10/18	16.3	35.65	1	35.65	35.80	15.3	17,487	0.09%
2019/10/17	5	36.91	6	36.18	35.70	-1	17,711	-0.01%
2019/10/16	1.5	36.27	8	36.38	36.45	-6.5	17,690	-0.04%
2019/10/15	0	0.00	2	36.13	36.05	-2	17,822	-0.01%
2019/10/14	1.6	36.13	16.1	36.33	36.00	-14.5	17,904	-0.08%
2019/10/09	1	34.75	3	34.97	35.00	-2	17,923	-0.01%
2019/10/08	1	35.80	3	35.83	35.60	-2	18,266	-0.01%
2019/10/07	11	35.56	21	36.40	35.65	-10	18,426	-0.05%
2019/10/04	3	34.80	2	35.00	34.95	1	18,279	0.01%
2019/10/03	5	34.60	0	0.00	34.55	5	18,240	0.03%
2019/10/02	1.2	35.00	0	0.00	35.20	1.2	18,176	0.01%
2019/10/01	15	34.69	0	0.00	34.85	15	18,323	0.08%
2019/09/27	20	34.60	1	35.40	34.85	19	18,449	0.10%
2019/09/26	13	35.35	0	0.00	35.00	13	18,336	0.07%
2019/09/25	10	37.70	6	37.47	37.70	4	17,903	0.02%
2019/09/24	9	37.70	6.6	37.36	37.45	2.4	18,028	0.01%
2019/09/23	0	0.00	1	36.55	36.60	-1	17,593	-0.01%
2019/09/20	2	34.20	12	34.87	35.00	-10	17,135	-0.06%
2019/09/19	2	34.15	2	34.25	34.25	0	17,025	0.00%
2019/09/18	12	33.85	1	33.75	34.05	11	17,030	0.06%
2019/09/17	32	33.68	5	33.66	33.65	27	16,922	0.16%
2019/09/16	0	0.00	1	34.45	34.40	-1	16,873	-0.01%
2019/09/12	1	34.55	10	34.75	34.85	-9	16,840	-0.05%
2019/09/10	31	34.18	0	0.00	34.00	31	16,857	0.18%
2019/09/06	9	35.00	13	35.00	34.95	-4	16,752	-0.02%
2019/09/05	6	35.01	0	0.00	34.60	6	16,516	0.04%
2019/09/02	5	35.20	0	0.00	34.80	5	15,938	0.03%
2019/08/30	6	34.34	5	34.80	34.15	1	15,777	0.01%
2019/08/29	4	34.55	13	34.96	34.50	-9	15,681	-0.06%
2019/08/28	0	0.00	3	34.20	34.20	-3	15,524	-0.02%
2019/08/27	6.9	33.44	4	34.01	33.40	2.9	15,357	0.02%
2019/08/26	7	33.21	23	33.55	33.40	-16	15,292	-0.10%
2019/08/23	63	34.49	8	35.23	34.05	55	15,210	0.36%
2019/08/22	20	34.38	24	34.75	34.70	-4	14,918	-0.03%
2019/08/21	24	33.73	10	34.25	33.95	14	14,579	0.10%
2019/08/20	3	33.85	3	33.75	33.45	0	13,834	0.00%
2019/08/19	0	0.00	2	34.00	33.80	-2	13,679	-0.01%
2019/08/16	12	34.55	21	34.19	34.25	-9	13,490	-0.07%
2019/08/15	12	32.62	18	32.81	33.25	-6	12,755	-0.05%
2019/08/14	1	31.15	2	32.20	31.10	-1	12,074	-0.01%
2019/08/12	3	32.08	0	0.00	32.15	3	12,508	0.02%
2019/08/08	1	31.70	0	0.00	31.70	1	12,573	0.01%
2019/08/07	8	31.86	5	32.05	31.75	3	12,670	0.02%
2019/08/06	2	30.80	2	31.80	32.10	0	12,606	0.00%
2019/08/01	15.5	33.07	4	32.98	32.90	11.5	12,266	0.09%
2019/07/30	1	32.40	8	32.40	32.45	-7	12,063	-0.06%
2019/07/29	0	0.00	6	32.27	32.00	-6	12,036	-0.05%
2019/07/26	0.6	32.35	3	32.60	32.50	-2.4	11,949	-0.02%
2019/07/25	9	32.57	6	32.58	32.45	3	11,915	0.03%
2019/07/23	0	0.00	2	32.80	32.40	-2	11,819	-0.02%
2019/07/22	2.6	32.11	0	0.00	32.30	2.6	11,553	0.02%
2019/07/19	2	30.75	0	0.00	30.45	2	11,202	0.02%
2019/07/18	1	30.30	11	30.51	30.30	-10	10,856	-0.09%
2019/07/17	5	31.90	16	32.06	32.55	-11	10,849	-0.10%
2019/07/16	0	0.00	10.6	31.35	31.40	-10.6	10,901	-0.10%
2019/07/15	15	31.50	6	31.51	31.50	9	10,763	0.08%
2019/07/12	10	31.04	4	31.01	31.10	6	10,829	0.06%
2019/07/11	1.9	29.72	10	29.86	30.00	-8.1	10,898	-0.07%
2019/07/10	0.1	29.35	6	29.45	29.40	-5.9	11,089	-0.05%
2019/07/09	13	29.28	1	29.45	29.20	12	11,207	0.11%
2019/07/08	5	29.30	2	29.15	29.25	3	11,282	0.03%
2019/07/05	3	29.33	3	29.37	29.30	0	11,329	0.00%
2019/07/04	1	28.45	10	29.02	29.00	-9	11,401	-0.08%
2019/07/03	3	28.10	1	28.50	28.00	2	11,179	0.02%
2019/07/02	2	29.00	3	28.95	28.95	-1	11,186	-0.01%
2019/07/01	5	28.52	14	28.77	29.00	-9	11,252	-0.08%
2019/06/28	6	26.96	0	0.00	26.80	6	11,069	0.05%
2019/06/27	1	26.85	4	26.68	26.80	-3	11,068	-0.03%
2019/06/26	3	25.93	0	0.00	26.15	3	11,062	0.03%
2019/06/25	4	26.91	0	0.00	26.30	4	10,916	0.04%
2019/06/24	0	0.00	9	26.48	26.60	-9	10,779	-0.08%
2019/06/21	2	25.90	0	0.00	26.00	2	10,780	0.02%
2019/06/19	3.5	26.19	11	26.25	26.25	-7.5	10,880	-0.07%
2019/06/18	0	0.00	4	25.55	25.70	-4	10,811	-0.04%
2019/06/17	6	24.98	0	0.00	24.95	6	10,866	0.06%
2019/06/14	7	25.43	3	25.70	25.20	4	11,105	0.04%
2019/06/13	5	25.66	0	0.00	25.50	5	11,657	0.04%
2019/06/12	0	0.00	4	26.43	26.30	-4	11,704	-0.03%
2019/06/11	1	26.20	6	26.32	26.30	-5	11,806	-0.04%
2019/06/06	5	26.20	2	26.35	26.00	3	11,945	0.03%
2019/06/05	6	25.87	0	0.00	25.80	6	11,945	0.05%
2019/06/04	3	26.38	0	0.00	26.00	3	11,902	0.03%
2019/06/03	1	25.70	11	25.95	26.90	-10	11,834	-0.08%
2019/05/31	0	0.00	3	26.32	26.30	-3	11,861	-0.03%
2019/05/30	3	25.75	0	0.00	25.70	3	11,933	0.03%
2019/05/29	10	25.43	0	0.00	25.60	10	12,024	0.08%
2019/05/28	3	25.60	0	0.00	24.60	3	12,072	0.02%
2019/05/27	1	25.55	5	25.55	25.50	-4	12,110	-0.03%
2019/05/24	10	25.40	0	0.00	25.40	10	12,430	0.08%
2019/05/23	8	25.79	1.5	25.50	25.40	6.5	12,931	0.05%
2019/05/22	0	0.00	3	26.75	26.55	-3	13,168	-0.02%
2019/05/20	4	25.80	1	25.85	27.00	3	13,144	0.02%
2019/05/17	5	27.76	3	27.15	26.65	2	12,865	0.02%
2019/05/16	0	0.00	20	29.83	29.40	-20	12,515	-0.16%
2019/05/15	4.7	29.70	2	29.25	29.85	2.7	12,375	0.02%
2019/05/10	2	28.50	4	29.20	28.80	-2	12,049	-0.02%
2019/05/09	0	0.00	4	28.95	29.00	-4	11,880	-0.03%
2019/05/07	2	29.50	16	29.61	29.25	-14	11,874	-0.12%
2019/05/06	0	0.00	12	28.84	28.95	-12	11,868	-0.10%
2019/05/03	6.3	28.58	0	0.00	28.65	6.3	11,814	0.05%
2019/04/30	6	28.46	2	29.00	28.60	4	12,469	0.03%
2019/04/29	1.5	28.85	7	28.98	29.00	-5.5	12,409	-0.04%
2019/04/26	0.5	28.35	0	0.00	28.50	0.5	12,299	0.00%
2019/04/25	9	28.52	0	0.00	28.50	9	12,298	0.07%
2019/04/23	13	28.94	58	29.23	28.55	-45	12,265	-0.37%
2019/04/22	63	29.92	15	29.51	30.10	48	12,018	0.40%
2019/04/19	5	28.40	0	0.00	28.30	5	11,585	0.04%
2019/04/18	1	28.50	1	28.80	28.50	0	11,590	0.00%
2019/04/17	8	28.48	1	28.75	28.55	7	11,317	0.06%
2019/04/16	8	29.31	8	29.16	29.10	0	10,815	0.00%
2019/04/15	0	0.00	6	28.51	28.55	-6	10,448	-0.06%
2019/04/12	1.1	28.25	7	28.33	28.35	-5.9	10,449	-0.06%
2019/04/11	7	27.93	3	28.13	28.25	4	10,381	0.04%
2019/04/10	5	28.12	5	28.64	27.95	0	10,240	0.00%
2019/04/09	0.1	27.60	2	28.00	27.75	-1.9	9,978	-0.02%
2019/04/08	2.6	27.60	3	27.85	27.75	-0.4	10,087	0.00%
2019/04/03	2	27.65	0	0.00	27.50	2	9,968	0.02%
2019/04/02	2	27.25	11	27.20	27.05	-9	9,794	-0.09%
2019/04/01	3.4	26.46	8	26.61	26.70	-4.6	9,599	-0.05%
2019/03/29	2.4	26.17	4	26.46	26.25	-1.6	9,458	-0.02%
2019/03/26	0	0.00	1	25.90	25.70	-1	9,791	-0.01%
2019/03/25	1	25.00	0	0.00	25.70	1	9,958	0.01%
2019/03/22	4	25.83	2	25.93	25.35	2	10,090	0.02%
2019/03/21	1	26.05	5	26.18	26.05	-4	10,567	-0.04%
2019/03/20	3.4	26.06	1	26.40	26.10	2.4	11,000	0.02%
2019/03/19	15	26.34	7	26.34	26.00	8	11,331	0.07%
2019/03/18	70.4	26.50	93	26.49	26.70	-22.6	11,195	-0.20%
2019/03/15	1	23.95	1	24.70	24.55	0	10,723	0.00%
2019/03/14	10	24.69	0	0.00	24.40	10	10,862	0.09%
2019/03/13	0	0.00	5	24.90	24.95	-5	10,759	-0.05%
2019/03/12	1	25.15	0	0.00	24.65	1	10,759	0.01%
2019/03/08	5	24.60	0	0.00	24.60	5	10,717	0.05%
2019/03/07	3	25.00	0	0.00	24.70	3	10,739	0.03%
2019/03/06	1	25.20	0	0.00	25.15	1	10,681	0.01%
2019/03/04	2	25.55	6	25.60	25.85	-4	10,499	-0.04%
2019/02/27	7	25.36	0	0.00	25.25	7	10,375	0.07%
2019/02/26	1	26.10	1	26.10	26.10	0	10,256	0.00%
2019/02/25	5	25.87	7	25.99	25.60	-2	10,126	-0.02%
2019/02/22	24	25.78	14	25.64	25.75	10	9,796	0.10%
2019/02/21	3	25.05	10	24.22	24.80	-7	9,219	-0.08%
2019/02/20	3	23.45	3	23.55	23.70	0	8,846	0.00%
2019/02/19	0	0.00	1	23.00	23.10	-1	8,715	-0.01%
2019/02/18	0.3	22.85	0	0.00	22.95	0.3	8,798	0.00%
2019/02/15	0	0.00	1	23.15	22.90	-1	8,825	-0.01%
2019/02/14	1	23.40	0	0.00	23.35	1	8,823	0.01%
2019/02/13	3	23.32	0	0.00	23.35	3	8,825	0.03%
2019/02/12	1	23.45	10	23.48	23.40	-9	8,848	-0.10%
2019/02/11	2	22.85	0	0.00	22.90	2	8,847	0.02%
2019/01/30	0	0.00	1	23.30	23.30	-1	8,924	-0.01%
2019/01/29	2	23.15	0	0.00	23.30	2	8,889	0.02%
2019/01/28	2	23.65	2	23.50	23.50	0	8,813	0.00%
2019/01/25	6	23.32	0	0.00	23.40	6	8,727	0.07%
2019/01/23	6	23.62	20	23.62	23.90	-14	8,461	-0.17%
2019/01/22	56	23.22	52	23.12	23.05	4	8,136	0.05%
2019/01/17	3	22.10	2	21.95	22.05	1	7,823	0.01%
2019/01/16	0	0.00	1	21.95	21.80	-1	7,769	-0.01%
2019/01/10	3	21.52	0	0.00	21.55	3	7,594	0.04%
2019/01/08	2	21.75	1	21.90	21.80	1	7,481	0.01%
2019/01/04	4	21.40	0	0.00	21.35	4	7,406	0.05%
2019/01/02	0	0.00	5	22.85	23.05	-5	7,348	-0.07%
2018/12/28	1	23.05	56	23.03	23.25	-55	7,302	-0.75%
2018/12/27	6	23.75	1	23.80	22.70	5	7,251	0.07%
2018/12/26	0.9	23.40	6	23.55	23.50	-5.1	7,093	-0.07%
2018/12/25	0.3	23.70	0	0.00	23.85	0.3	7,074	0.00%
2018/12/22	0	0.00	5	23.55	23.50	-5	6,934	-0.07%
2018/12/21	7.4	23.25	8	22.96	23.60	-0.6	6,875	-0.01%
2018/12/20	4	23.25	26	23.28	23.30	-22	6,700	-0.33%
2018/12/19	0	0.00	1	23.00	23.00	-1	6,497	-0.02%
2018/12/18	1	21.65	51	22.54	22.30	-50	6,318	-0.79%
2018/12/17	5	21.91	1	22.30	22.20	4	6,070	0.07%
2018/12/14	80	22.08	20	21.35	21.50	60	5,855	1.02%
2018/12/13	21	22.79	31	22.90	23.05	-10	5,186	-0.19%
2018/12/12	70	21.49	5	21.91	21.60	65	4,676	1.39%
2018/12/10	5	21.67	2	21.90	21.50	3	4,088	0.07%
2018/12/07	5.2	21.68	7	21.85	21.95	-1.8	3,947	-0.05%
2018/12/06	2	20.75	3	20.67	20.80	-1	3,704	-0.03%
2018/12/05	4.3	20.96	6	21.15	21.05	-1.7	3,775	-0.05%
2018/12/04	1	20.90	0	0.00	20.85	1	3,853	0.03%
2018/12/03	5	21.40	0	0.00	21.50	5	3,834	0.13%
2018/11/29	2	20.80	0	0.00	20.75	2	3,725	0.05%
2018/11/26	0	0.00	1	20.75	20.95	-1	3,737	-0.03%
2018/11/23	1	20.25	2	20.55	20.25	-1	3,714	-0.03%
2018/11/22	1	20.50	0	0.00	20.60	1	3,718	0.03%
2018/11/21	0	0.00	0.1	20.50	20.50	-0.1	3,762	0.00%
2018/11/19	0	0.00	2	20.65	20.75	-2	3,814	-0.05%
2018/11/12	1	18.95	0	0.00	19.05	1	3,851	0.03%
2018/11/08	10	19.63	11	19.86	19.85	-1	4,018	-0.02%
2018/11/07	0.7	19.40	3	19.10	19.50	-2.3	4,040	-0.06%
2018/10/31	0	0.00	1	17.90	18.05	-1	4,566	-0.02%
2018/10/29	1	17.45	2	17.80	17.80	-1	4,650	-0.02%
2018/10/26	2	18.00	0	0.00	18.05	2	4,587	0.04%
2018/10/16	3	19.15	2	19.10	19.10	1	4,585	0.02%
2018/10/11	0	0.00	20	18.36	19.05	-20	4,654	-0.43%
2018/10/09	0	0.00	2	19.15	19.65	-2	4,572	-0.04%
2018/10/08	3	20.80	0	0.00	20.70	3	4,486	0.07%
2018/10/05	2	20.65	0	0.00	20.75	2	4,539	0.04%
2018/10/04	6	21.11	0	0.00	20.90	6	4,515	0.13%
2018/10/03	11.4	20.91	0	0.00	21.05	11.4	4,510	0.25%
2018/09/19	0	0.00	1	20.80	20.80	-1	4,461	-0.02%
2018/09/10	0	0.00	5	20.65	19.95	-5	4,478	-0.11%
2018/09/07	1	21.30	0	0.00	21.05	1	4,365	0.02%
2018/09/04	1	21.55	0	0.00	21.40	1	4,332	0.02%
2018/08/16	0	0.00	1	21.80	21.60	-1	4,264	-0.02%
2018/08/15	1	22.20	1	22.35	22.15	0	4,119	0.00%
2018/08/10	10	22.65	1	23.70	23.05	9	3,898	0.23%
2018/08/09	12	24.94	0	0.00	24.20	12	3,707	0.32%
2018/08/08	0	0.00	1	26.15	26.15	-1	3,409	-0.03%
2018/08/02	1	26.30	0	0.00	26.25	1	3,362	0.03%
2018/07/26	0	0.00	3	27.00	27.25	-3	3,492	-0.09%
2018/07/25	1	26.70	0	0.00	26.75	1	3,438	0.03%
2018/07/20	0	0.00	20.6	26.75	26.75	-20.6	3,636	-0.57%
2018/07/19	20	26.30	0	0.00	26.20	20	3,713	0.54%
2018/07/18	1	26.30	3	26.25	26.30	-2	3,732	-0.05%
2018/07/17	2	27.80	20	28.15	28.00	-18	3,689	-0.49%
2018/07/16	25	27.79	0	0.00	27.70	25	3,654	0.68%
2018/07/04	0	0.00	6	27.55	27.55	-6	3,724	-0.16%
2018/07/03	3	27.80	0	0.00	27.50	3	3,731	0.08%
2018/06/29	3	27.60	0	0.00	27.75	3	3,666	0.08%
2018/06/26	0	0.00	1	27.70	27.70	-1	3,702	-0.03%
2018/06/25	0	0.00	2	28.20	28.15	-2	3,721	-0.05%
2018/06/21	0	0.00	1	28.70	28.50	-1	3,869	-0.03%
2018/06/20	3	28.55	0	0.00	28.55	3	3,897	0.08%
2018/06/19	0.1	28.60	0	0.00	28.75	0.1	3,900	0.00%
2018/06/13	3	28.60	0	0.00	28.50	3	4,121	0.07%
2018/06/12	4.6	28.71	0	0.00	28.85	4.6	4,299	0.11%
2018/06/11	0	0.00	1	29.00	28.75	-1	4,611	-0.02%
2018/06/08	1.4	28.85	0	0.00	29.00	1.4	4,639	0.03%
2018/06/07	0	0.00	1	29.10	29.10	-1	4,680	-0.02%
2018/06/04	0	0.00	0.1	28.55	28.65	-0.1	4,811	0.00%
2018/06/01	3	28.25	0	0.00	28.30	3	4,817	0.06%
2018/05/31	3	28.37	1	28.65	28.10	2	4,816	0.04%
2018/05/25	5	28.30	0	0.00	28.30	5	4,914	0.10%
2018/05/23	1	28.05	0	0.00	28.05	1	4,979	0.02%
2018/05/21	0	0.00	3	28.15	28.15	-3	5,025	-0.06%
2018/05/18	3	27.80	1	27.90	27.80	2	5,009	0.04%
2018/05/15	1	28.40	0	0.00	28.35	1	4,993	0.02%
2018/05/10	0	0.00	3	28.10	28.10	-3	5,060	-0.06%
2018/05/09	1	27.65	0	0.00	27.75	1	5,043	0.02%
2018/05/08	3	27.80	0	0.00	27.80	3	5,060	0.06%
2018/05/07	4	27.93	0	0.00	27.85	4	4,996	0.08%
2018/05/04	2	29.00	0	0.00	28.85	2	4,903	0.04%
2018/05/02	0.1	29.40	0	0.00	29.55	0.1	4,955	0.00%
2018/04/26	0	0.00	8	29.00	28.55	-8	5,060	-0.16%
2018/04/25	0	0.00	1	30.30	29.40	-1	4,939	-0.02%
2018/04/24	1	30.70	1	30.00	30.50	0	4,883	0.00%
2018/04/19	0	0.00	3	30.50	30.50	-3	4,883	-0.06%
2018/04/18	3	30.20	1	30.65	30.20	2	4,881	0.04%
2018/04/17	0.8	30.45	1	30.50	30.60	-0.2	4,844	0.00%
2018/04/16	1.6	30.25	0	0.00	30.40	1.6	4,799	0.03%
2018/04/13	0	0.00	1	30.70	30.40	-1	4,811	-0.02%
2018/04/12	1.1	30.55	2	30.50	30.70	-0.9	4,797	-0.02%
2018/04/11	2.2	30.30	0	0.00	30.30	2.2	4,796	0.05%
2018/04/10	0	0.00	3	30.65	30.65	-3	4,827	-0.06%
2018/04/09	6	30.40	0	0.00	30.35	6	4,892	0.12%
2018/04/02	0	0.00	5	30.60	30.60	-5	5,011	-0.10%
2018/03/29	5	30.28	0	0.00	30.25	5	4,960	0.10%
2018/03/27	0	0.00	3	31.20	31.20	-3	4,778	-0.06%
2018/03/26	3	30.35	0	0.00	30.35	3	4,645	0.06%
2018/03/22	1	30.90	0	0.00	30.90	1	4,607	0.02%
2018/03/20	1	30.60	0	0.00	30.70	1	4,607	0.02%
2018/03/16	0	0.00	3	31.20	31.20	-3	4,347	-0.07%
2018/03/15	6	30.35	1	30.20	30.20	5	4,152	0.12%
2018/03/14	1.5	32.45	1	32.95	32.60	0.5	3,838	0.01%
2018/03/13	1.5	32.60	9	33.35	32.75	-7.5	3,838	-0.20%
2018/03/12	8.9	32.80	2	32.80	32.95	6.9	3,913	0.18%
2018/03/09	0.2	31.85	3	32.00	32.00	-2.8	3,870	-0.07%
2018/03/07	0.2	31.45	5	31.50	31.60	-4.8	3,816	-0.13%
2018/03/06	5.1	31.35	1	31.40	31.50	4.1	3,851	0.11%
2018/03/05	0	0.00	2	31.15	30.90	-2	3,856	-0.05%
2018/03/02	2	31.80	0	0.00	31.95	2	3,827	0.05%
2018/03/01	0	0.00	1	31.50	31.65	-1	3,782	-0.03%
2018/02/27	1	31.35	0	0.00	31.50	1	3,780	0.03%
2018/02/23	1	30.35	0	0.00	30.40	1	3,544	0.03%
2018/02/06	0	30.45	3	30.55	30.45	-3	3,866	-0.08%
2018/02/05	0	0.00	3	30.90	30.90	-3	3,774	-0.08%
2018/02/02	0	0.00	3	30.20	30.20	-3	3,793	-0.08%
2018/02/01	4	30.14	0	0.00	30.30	4	3,846	0.10%
2018/01/30	0	0.00	3	30.10	30.15	-3	4,048	-0.07%
2018/01/29	4	30.06	0	0.00	30.10	4	4,131	0.10%
2018/01/26	3	29.95	0	0.00	29.95	3	4,139	0.07%
2018/01/25	3	30.60	8	30.70	30.45	-5	4,141	-0.12%
2018/01/23	13	31.54	0	0.00	31.30	13	4,135	0.31%
2018/01/22	0	0.00	2	31.90	31.75	-2	4,150	-0.05%
2018/01/19	0	0.00	3	31.60	31.35	-3	4,200	-0.07%
2018/01/18	1.7	31.35	0	0.00	31.50	1.7	4,300	0.04%
2018/01/17	0	0.00	4	31.50	31.50	-4	4,417	-0.09%
2018/01/16	23.9	31.24	6	31.25	31.50	17.9	4,483	0.40%
2018/01/15	3	30.85	0	0.00	31.00	3	4,681	0.06%
2018/01/12	0	0.00	1	30.65	30.65	-1	4,792	-0.02%
2018/01/11	1	30.50	0	0.00	30.65	1	4,843	0.02%
2018/01/10	0	0.00	3	30.55	30.50	-3	4,883	-0.06%
2018/01/09	3.2	30.35	1	30.20	30.50	2.2	4,906	0.04%
2018/01/08	0.8	29.95	0	0.00	30.10	0.8	4,918	0.02%
2018/01/05	0	0.00	2	30.85	30.30	-2	5,078	-0.04%
2018/01/04	1.8	30.70	2	30.33	30.85	-0.2	5,084	0.00%
2018/01/03	0.9	30.30	0	0.00	30.45	0.9	5,089	0.02%