奇鋐 (3017)-元富-埔里券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
662
漲跌
▲6
漲幅
+0.91%
成交量
16,970張
產業
上市電腦週邊類股
1332人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇鋐 (3017)籌碼相關－元富-埔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-埔里券商分點個股進出
元富-埔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
2024/05/03	3	658.33	2	665.00	662.00	1	17,273	0.01%
2024/05/02	0.1	649.00	0	0.00	656.00	0.1	17,248	0.00%
2024/04/30	3	657.67	2	650.00	654.00	1	17,183	0.01%
2024/04/29	7	632.29	1	651.00	626.00	6	17,187	0.03%
2024/04/26	4	655.75	10	648.40	642.00	-6	17,374	-0.03%
2024/04/25	11	633.36	4	631.50	620.00	7	17,079	0.04%
2024/04/24	2	619.50	5	625.20	634.00	-3	16,953	-0.02%
2024/04/23	1	588.00	1	580.00	577.00	0	17,056	0.00%
2024/04/22	3	592.00	1	579.00	567.00	2	16,992	0.01%
2024/04/19	8.1	661.36	1	640.00	630.00	7.1	16,950	0.04%
2024/04/18	6	649.33	7	680.86	680.00	-1	16,936	-0.01%
2024/04/17	9	625.33	11.2	638.39	638.00	-2.2	16,835	-0.01%
2024/04/16	4	602.00	2	605.00	606.00	2	16,828	0.01%
2024/04/15	2	626.00	1	625.00	616.00	1	16,832	0.01%
2024/04/12	0	0.00	1	627.83	628.00	-1	16,897	-0.01%
2024/04/11	1	563.00	3	588.99	584.00	-2	16,653	-0.01%
2024/04/10	3.1	575.97	2	562.50	555.00	1.1	16,608	0.01%
2024/04/09	3	576.00	4	582.75	577.00	-1	16,586	-0.01%
2024/04/08	1.3	557.54	1.2	571.63	570.00	0.1	16,528	0.00%
2024/04/03	2	546.50	6	552.83	546.00	-4	16,589	-0.02%
2024/04/02	9	541.33	2	539.00	533.00	7	16,497	0.04%
2024/04/01	1	557.00	1	555.00	554.00	0	16,476	0.00%
2024/03/29	1.1	541.29	3	551.33	546.00	-2	16,382	-0.01%
2024/03/28	2.2	526.73	2	541.50	542.00	0.2	16,272	0.00%
2024/03/27	2	535.00	1	544.00	534.00	1	16,176	0.01%
2024/03/26	3	561.59	3	542.64	541.00	0	16,093	0.00%
2024/03/22	1	589.00	3	585.67	589.00	-2	15,868	-0.01%
2024/03/21	2	578.50	2	588.50	585.00	0	15,767	0.00%
2024/03/20	4	574.00	3	571.00	567.00	1	15,677	0.01%
2024/03/19	1	610.06	0	0.00	569.00	1	15,465	0.01%
2024/03/18	6	616.00	4	616.76	623.00	2	15,226	0.01%
2024/03/15	0	0.00	2	583.06	599.00	-2	15,013	-0.01%
2024/03/14	4	566.64	0	0.00	556.00	4	14,674	0.03%
2024/03/13	10	654.08	4	622.50	617.00	6	14,414	0.04%
2024/03/12	1	602.00	7	640.43	643.00	-6	13,964	-0.04%
2024/03/08	2	592.36	3	580.33	574.00	-1	13,426	-0.01%
2024/03/07	9	622.78	2	597.00	599.00	7	13,269	0.05%
2024/03/06	6	594.33	5	626.00	630.00	1	12,946	0.01%
2024/03/05	9	555.22	8	577.00	585.00	1	12,713	0.01%
2024/03/04	2	558.50	9	555.56	554.00	-7	12,560	-0.06%
2024/03/01	1	540.00	1	534.00	539.00	0	12,472	0.00%
2024/02/29	2	527.00	4.1	534.63	532.00	-2.1	12,399	-0.02%
2024/02/27	1	500.00	1	513.00	508.00	0	12,167	0.00%
2024/02/26	0	0.00	1	499.00	500.00	-1	12,143	-0.01%
2024/02/23	2.1	507.96	1	501.00	498.50	1.1	12,107	0.01%
2024/02/22	0	523.67	1	524.97	520.00	-1	12,045	-0.01%
2024/02/21	0	0.00	0.1	495.50	495.00	-0.1	12,019	0.00%
2024/02/20	0.1	474.44	0	0.00	483.00	0.1	11,975	0.00%
2024/02/19	3.1	495.68	0	502.33	486.00	3	11,954	0.03%
2024/02/16	7	534.14	0.1	531.86	510.00	6.9	12,023	0.06%
2024/02/15	2	522.53	3	532.00	534.00	-1	12,017	-0.01%
2024/02/05	1	489.50	4	485.67	485.50	-3	11,947	-0.03%
2024/02/02	6	475.08	4	477.50	478.00	2	11,799	0.02%
2024/02/01	2	435.74	6.3	455.50	457.50	-4.2	11,601	-0.04%
2024/01/31	6	423.17	2.1	423.17	425.50	3.9	11,272	0.03%
2024/01/30	2	400.75	9	429.44	429.50	-7	11,110	-0.06%
2024/01/29	1	387.00	5	389.20	390.50	-4	10,854	-0.04%
2024/01/26	3	382.17	0.1	382.50	386.00	2.9	10,868	0.03%
2024/01/25	0	395.00	2	392.25	389.50	-2	10,898	-0.02%
2024/01/24	0	384.75	1	384.50	387.50	-1	10,774	-0.01%
2024/01/23	5	383.70	0.2	383.00	386.50	4.9	10,805	0.04%
2024/01/22	0	0.00	6	376.96	380.50	-6	10,603	-0.06%
2024/01/19	1	343.50	1.1	346.03	346.00	-0.1	10,366	0.00%
2024/01/17	2.1	349.82	2	353.50	343.50	0.1	10,285	0.00%
2024/01/15	6.3	344.66	0	0.00	334.00	6.3	10,224	0.06%
2024/01/12	3	342.83	3	351.00	350.00	0	10,164	0.00%
2024/01/11	2	328.00	7	344.86	346.50	-5	9,909	-0.05%
2024/01/10	1	318.00	2	324.75	329.00	-1	9,844	-0.01%
2024/01/09	1	309.50	1	312.97	315.00	0	9,708	0.00%
2024/01/08	2.1	304.55	0.2	322.00	301.50	1.9	9,633	0.02%
2024/01/05	0	0.00	1	322.95	323.50	-1	9,475	-0.01%
2024/01/04	1	319.00	2	324.50	319.00	-1	9,564	-0.01%
2024/01/03	0.1	332.50	0	0.00	329.00	0.1	9,628	0.00%
2024/01/02	4	335.50	0	0.00	329.50	4	9,615	0.04%
2023/12/29	2.1	327.64	9.1	335.42	336.50	-7	9,631	-0.07%
2023/12/28	1	329.50	1	318.00	318.00	0	9,477	0.00%
2023/12/27	0	308.50	3	321.67	324.50	-3	9,478	-0.03%
2023/12/25	0	0.00	1	310.00	309.50	-1	9,822	-0.01%
2023/12/21	0	296.50	0	0.00	301.50	0	10,189	0.00%
2023/12/20	1	303.50	1	306.00	299.50	0	10,278	0.00%
2023/12/19	2	302.00	3.1	297.80	302.50	-1.1	10,483	-0.01%
2023/12/15	0	0.00	3	299.00	298.00	-3	10,803	-0.03%
2023/12/14	2	309.00	3	308.33	306.00	-1	10,986	-0.01%
2023/12/13	0	301.50	0	0.00	300.50	0	11,067	0.00%
2023/12/12	0	0.00	1	312.00	306.50	-1	11,063	-0.01%
2023/12/11	1	307.50	0	0.00	308.00	1	11,153	0.01%
2023/12/08	2	305.25	1	307.50	304.50	1	11,191	0.01%
2023/12/07	2	304.00	2	302.00	301.50	0	11,204	0.00%
2023/12/06	0	0.00	0.1	298.00	296.50	-0.1	11,269	0.00%
2023/12/05	0.2	283.39	0	0.00	286.00	0.2	11,267	0.00%
2023/12/04	1.1	290.94	0	0.00	290.50	1.1	11,225	0.01%
2023/12/01	1	303.50	0	0.00	302.50	1	11,216	0.01%
2023/11/29	1	305.50	0	0.00	301.00	1	11,179	0.01%
2023/11/27	1	303.50	0	0.00	298.00	1	11,295	0.01%
2023/11/22	0.2	327.75	0.1	326.50	327.00	0.1	11,240	0.00%
2023/11/21	9.1	335.33	5	336.50	327.00	4.1	11,394	0.04%
2023/11/20	1	320.50	1	332.00	329.50	0	11,601	0.00%
2023/11/17	1	316.00	0	0.00	318.00	1	11,533	0.01%
2023/11/16	2	315.75	1	316.50	316.00	1	11,591	0.01%
2023/11/15	4	334.75	0	0.00	313.50	4	11,587	0.03%
2023/11/14	0	0.00	4	325.50	325.00	-4	11,556	-0.03%
2023/11/13	1	314.00	1	318.00	318.50	0	11,586	0.00%
2023/11/10	2	318.25	2	316.00	314.50	0	11,647	0.00%
2023/11/08	0.1	315.00	1	319.50	313.00	-1	11,836	-0.01%
2023/11/07	1	311.00	1	311.00	311.00	0	11,949	0.00%
2023/11/03	0	0.00	1	301.00	297.00	-1	12,505	-0.01%
2023/11/02	3	296.33	3	298.00	299.50	0	12,747	0.00%
2023/11/01	2	285.00	2	286.75	285.50	0	13,055	0.00%
2023/10/31	8	300.06	8	289.13	283.50	0	13,293	0.00%
2023/10/30	0	0.00	1	298.50	298.50	-1	13,521	-0.01%
2023/10/27	1	307.00	0	0.00	296.50	1	13,680	0.01%
2023/10/26	2	309.00	0	0.00	301.50	2	13,925	0.01%
2023/10/25	3	319.00	0	0.00	313.00	3	14,064	0.02%
2023/10/24	3	307.17	5	314.00	318.00	-2	14,224	-0.01%
2023/10/23	3	304.50	0	0.00	297.00	3	14,195	0.02%
2023/10/20	0	0.00	5	308.50	308.50	-5	14,432	-0.03%
2023/10/17	2	329.75	1	332.00	319.50	1	15,011	0.01%
2023/10/16	1	325.50	1	325.50	325.50	0	15,049	0.00%
2023/10/13	4	339.25	4	336.25	337.00	0	15,194	0.00%
2023/10/11	4	348.88	4.2	337.69	336.50	-0.2	15,413	0.00%
2023/10/06	2	348.50	2	349.00	348.50	0	15,690	0.00%
2023/10/05	3	349.33	3	347.67	344.00	0	15,923	0.00%
2023/10/03	5.2	347.57	5	349.10	340.00	0.2	15,965	0.00%
2023/10/02	11	344.73	7	348.00	342.50	4	16,091	0.02%
2023/09/28	1	337.50	2	330.25	341.00	-1	16,017	-0.01%
2023/09/26	4	317.00	3	313.01	313.50	1	15,995	0.01%
2023/09/22	1	288.00	1	289.50	297.50	0	16,369	0.00%
2023/09/20	1	290.50	1	290.00	281.00	0	16,119	0.00%
2023/09/19	1	279.10	1	278.00	278.00	0	16,033	0.00%
2023/09/18	1	304.85	1	294.00	293.50	0	15,942	0.00%
2023/09/15	1	317.51	4	317.75	320.00	-3	15,953	-0.02%
2023/09/14	2	320.00	0	0.00	318.00	2	16,122	0.01%
2023/09/12	1	305.50	0	0.00	306.00	1	16,622	0.01%
2023/09/11	2	317.50	2	306.00	311.50	0	16,910	0.00%
2023/09/08	3	343.17	0	0.00	337.00	3	16,934	0.02%
2023/09/04	1	325.50	0	0.00	328.50	1	17,401	0.01%
2023/09/01	2	330.00	0	0.00	329.00	2	17,523	0.01%
2023/08/31	1	327.50	1	330.00	334.50	0	17,651	0.00%
2023/08/30	5	341.30	5	339.50	335.50	0	17,734	0.00%
2023/08/28	1.1	354.09	0	0.00	338.50	1.1	18,015	0.01%
2023/08/25	4	359.38	0	0.00	354.00	4	18,063	0.02%
2023/08/24	5.1	382.42	7	388.50	387.00	-1.9	17,950	-0.01%
2023/08/18	2	358.50	1	355.50	352.00	1	18,472	0.01%
2023/08/17	0	0.00	3	360.67	363.00	-3	18,342	-0.02%
2023/08/16	1	344.50	1	347.50	350.00	0	18,270	0.00%
2023/08/14	2	319.75	3	318.33	319.00	-1	18,425	-0.01%
2023/08/11	1	321.00	0	0.00	321.00	1	18,409	0.01%
2023/08/10	1	314.50	1	319.00	314.50	0	18,368	0.00%
2023/08/09	3	362.33	1	370.50	349.00	2	18,241	0.01%
2023/08/08	2	351.50	4	356.50	358.00	-2	17,976	-0.01%
2023/08/07	7	350.00	5	351.60	349.50	2	17,883	0.01%
2023/08/04	1	315.50	1	337.50	338.00	0	17,657	0.00%
2023/08/02	4	317.25	4.5	312.09	315.50	-0.5	17,537	0.00%
2023/08/01	3.5	328.64	3	325.17	328.00	0.5	17,424	0.00%
2023/07/31	5	352.10	4	344.88	322.00	1	17,773	0.01%
2023/07/28	1	343.00	3	352.67	352.00	-2	17,986	-0.01%
2023/07/27	2	350.50	1	346.50	340.00	1	17,903	0.01%
2023/07/26	1	344.50	1	344.50	343.50	0	17,910	0.00%
2023/07/25	1	359.00	3	353.83	340.50	-2	17,963	-0.01%
2023/07/24	9	347.61	6	344.75	344.00	3	17,926	0.02%
2023/07/21	3	308.83	3	338.83	339.00	0	17,679	0.00%
2023/07/20	0	0.00	5	307.50	308.50	-5	17,321	-0.03%
2023/07/19	4	295.13	2	288.00	291.50	2	17,096	0.01%
2023/07/18	1	295.50	5	294.10	293.00	-4	17,121	-0.02%
2023/07/17	3	286.00	0	0.00	285.00	3	17,009	0.02%
2023/07/14	0	0.00	1	302.00	293.50	-1	16,859	-0.01%
2023/07/13	1	289.00	0.4	288.00	288.00	0.7	16,774	0.00%
2023/07/11	2.4	280.87	1	283.50	283.50	1.4	16,252	0.01%
2023/07/04	6	293.08	4	293.63	292.00	2	15,805	0.01%
2023/07/03	5	287.50	3	291.33	293.00	2	15,627	0.01%
2023/06/30	0	0.00	4	266.13	271.00	-4	15,257	-0.03%
2023/06/28	10	241.50	0	0.00	241.50	10	15,263	0.07%
2023/06/27	1	239.00	10	238.50	235.00	-9	15,506	-0.06%
2023/06/21	1	253.00	0	0.00	249.50	1	15,760	0.01%
2023/06/20	2	252.00	1	253.00	252.00	1	16,021	0.01%
2023/06/19	9	253.17	8	257.25	254.50	1	16,419	0.01%
2023/06/16	2	238.50	9	238.78	247.00	-7	16,302	-0.04%
2023/06/15	9	229.50	3	234.50	237.00	6	16,089	0.04%
2023/06/14	2	217.25	5	223.20	224.00	-3	15,750	-0.02%
2023/06/13	4	218.13	4	216.75	219.50	0	15,654	0.00%
2023/06/12	2	207.75	0	0.00	205.50	2	15,370	0.01%
2023/06/09	1	210.00	1	209.50	209.50	0	15,293	0.00%
2023/06/08	2	205.00	0	0.00	200.50	2	15,073	0.01%
2023/06/07	0	0.00	7	207.07	208.00	-7	14,973	-0.05%
2023/06/05	1	201.00	0	0.00	200.00	1	14,614	0.01%
2023/06/02	2	204.00	1	204.00	202.00	1	14,364	0.01%
2023/06/01	1	197.50	1	204.00	207.00	0	14,049	0.00%
2023/05/31	3	200.33	1	202.50	197.50	2	13,851	0.01%
2023/05/30	1	201.00	0	0.00	201.50	1	13,707	0.01%
2023/05/29	11	210.77	12	207.46	206.00	-1	13,717	-0.01%
2023/05/26	5	203.20	3	208.00	208.00	2	13,795	0.01%
2023/05/25	5	197.00	7	197.21	197.50	-2	13,401	-0.01%
2023/05/24	1	185.50	5	185.20	187.00	-4	12,993	-0.03%
2023/05/23	0	0.00	2	181.50	182.50	-2	12,930	-0.02%
2023/05/22	1	184.00	0	0.00	182.50	1	12,861	0.01%
2023/05/19	3	183.67	0	0.00	184.00	3	12,758	0.02%
2023/05/18	11	179.86	15	183.00	186.00	-4	12,576	-0.03%
2023/05/17	2	176.50	7	178.00	178.00	-5	12,319	-0.04%
2023/05/16	11	172.45	10	173.50	175.50	1	12,170	0.01%
2023/05/12	5	174.10	2	177.50	177.50	3	11,896	0.03%
2023/05/10	1	180.50	0	0.00	178.50	1	11,609	0.01%
2023/05/09	4	182.88	3	182.00	183.00	1	11,432	0.01%
2023/05/08	11	180.14	10	182.00	181.50	1	11,312	0.01%
2023/05/05	2	176.25	2	180.00	181.00	0	11,073	0.00%
2023/05/04	14	173.14	13	175.00	175.50	1	10,617	0.01%
2023/05/03	1	165.00	2	164.50	163.00	-1	10,134	-0.01%
2023/05/02	0	0.00	2	165.50	166.00	-2	10,026	-0.02%
2023/04/28	0	0.00	2	156.00	157.50	-2	9,717	-0.02%
2023/04/27	1	153.50	1	153.50	153.50	0	9,459	0.00%
2023/04/26	2	145.50	0	0.00	146.00	2	9,136	0.02%
2023/04/20	0	0.00	2	147.50	147.50	-2	8,651	-0.02%
2023/04/18	4	157.50	2.4	151.17	152.50	1.6	8,516	0.02%
2023/04/17	2.1	155.29	3	156.33	156.00	-0.9	8,347	-0.01%
2023/04/14	5	154.70	3	155.00	153.00	2	8,208	0.02%
2023/04/13	1.1	151.41	0	0.00	149.50	1.1	8,043	0.01%
2023/04/12	5.2	152.08	6	154.75	154.50	-0.8	7,957	-0.01%
2023/04/11	1	147.00	3	149.50	149.50	-2	7,732	-0.03%
2023/04/10	0	0.00	2	147.00	148.50	-2	7,604	-0.03%
2023/04/07	2	145.00	2	142.75	144.50	0	7,470	0.00%
2023/04/06	2	141.75	0	0.00	142.00	2	7,388	0.03%
2023/03/29	2	142.50	4	143.63	142.50	-2	7,205	-0.03%
2023/03/28	3	143.67	0	0.00	142.00	3	6,912	0.04%
2023/03/27	9	144.50	6	143.75	148.50	3	6,662	0.05%
2023/03/24	2	137.75	4	140.75	142.50	-2	6,298	-0.03%
2023/03/23	3	138.33	4	140.13	138.50	-1	6,175	-0.02%
2023/03/22	8	132.38	7	131.93	136.50	1	5,757	0.02%
2023/03/21	2	123.25	9	124.89	126.50	-7	5,149	-0.14%
2023/03/20	0	0.00	1.1	119.55	119.00	-1.1	4,971	-0.02%
2023/03/17	0	0.00	2	116.50	115.50	-2	4,812	-0.04%
2023/03/16	0	0.00	1	117.00	115.00	-1	4,838	-0.02%
2023/03/14	2	111.75	2	109.50	109.50	0	5,272	0.00%
2023/03/13	0.1	111.50	0	0.00	112.50	0.1	5,747	0.00%
2023/03/10	4	115.75	4	113.50	113.50	0	5,772	0.00%
2023/03/09	3	117.67	2	117.50	117.50	1	5,772	0.02%
2023/03/08	2	117.00	2	118.00	119.00	0	5,795	0.00%
2023/03/07	4	119.75	4	118.00	118.00	0	5,778	0.00%
2023/02/24	4	121.50	0	0.00	120.50	4	6,042	0.07%
2023/02/21	1	115.00	0	0.00	115.00	1	5,652	0.02%
2023/02/16	0	0.00	2	118.00	117.50	-2	5,924	-0.03%
2023/02/15	0	0.00	2	116.00	115.00	-2	5,991	-0.03%
2023/02/14	8	117.31	9	115.56	115.50	-1	5,955	-0.02%
2023/02/13	0	0.00	2	117.00	117.50	-2	5,961	-0.03%
2023/02/10	3	114.17	4	115.88	115.50	-1	5,934	-0.02%
2023/02/09	4	116.25	3	116.50	116.00	1	5,894	0.02%
2023/02/08	0	0.00	5	114.50	115.00	-5	5,839	-0.09%
2023/02/07	7	110.29	5	110.70	110.50	2	5,763	0.03%
2023/02/06	4	108.25	4	110.75	111.50	0	5,778	0.00%
2023/02/03	2	112.00	2	112.75	112.00	0	5,698	0.00%
2023/02/02	3	108.00	2	110.50	112.00	1	5,683	0.02%
2023/02/01	3	105.00	2	108.00	107.50	1	5,661	0.02%
2023/01/31	7	107.79	0	0.00	106.00	7	5,633	0.12%
2023/01/30	1	109.00	0	0.00	109.50	1	5,610	0.02%
2023/01/17	0	0.00	1	108.00	108.50	-1	5,685	-0.02%
2023/01/16	0	0.00	1	108.00	107.50	-1	5,740	-0.02%
2023/01/13	2	109.50	2	107.00	107.00	0	5,815	0.00%
2023/01/12	3	110.00	2	109.50	109.50	1	5,908	0.02%
2023/01/11	2	110.25	0	0.00	110.50	2	5,982	0.03%
2023/01/06	2	106.00	3	107.67	107.50	-1	6,241	-0.02%
2023/01/05	3	110.83	3	112.17	108.50	0	6,307	0.00%
2023/01/04	6	112.00	2	112.00	112.00	4	6,428	0.06%
2023/01/03	1	112.50	1	112.50	112.50	0	6,547	0.00%
2022/12/30	1	111.00	1	111.00	112.00	0	6,705	0.00%
2022/12/29	1	108.50	1	110.00	110.00	0	6,950	0.00%
2022/12/28	2	110.00	2	109.00	108.50	0	7,231	0.00%
2022/12/27	1	112.50	0	0.00	112.00	1	7,296	0.01%
2022/12/23	0	0.00	1	110.50	111.00	-1	7,421	-0.01%
2022/12/21	1	109.00	0	0.00	109.00	1	7,492	0.01%
2022/12/19	1	110.50	0	0.00	112.00	1	7,423	0.01%
2022/12/15	1	117.00	0	0.00	116.50	1	7,274	0.01%
2022/12/14	1	116.00	2	114.75	116.00	-1	7,307	-0.01%
2022/12/13	2	114.50	0	0.00	114.00	2	7,378	0.03%
2022/12/06	5	127.10	5	127.20	124.00	0	7,067	0.00%
2022/12/05	0	0.00	30	127.00	127.00	-30	6,830	-0.44%
2022/12/01	0	0.00	2	114.00	114.50	-2	6,418	-0.03%
2022/11/29	2	111.50	4	112.13	112.00	-2	6,350	-0.03%
2022/11/28	1	111.00	1	111.50	111.50	0	6,341	0.00%
2022/11/25	1	109.00	5	109.80	109.00	-4	6,329	-0.06%
2022/11/24	0	0.00	3	111.33	111.00	-3	6,331	-0.05%
2022/11/23	2	110.00	3	109.67	110.00	-1	6,288	-0.02%
2022/11/22	2	108.50	1	107.50	106.00	1	6,203	0.02%
2022/11/21	5	102.90	5	103.90	104.00	0	6,102	0.00%
2022/11/18	2	104.25	0	0.00	102.00	2	6,164	0.03%
2022/11/16	2	102.75	2	102.75	102.00	0	6,146	0.00%
2022/11/15	3	101.67	2	101.50	102.00	1	6,109	0.02%
2022/11/14	1	104.00	0	0.00	104.50	1	6,180	0.02%
2022/11/11	2	109.75	2	110.00	110.00	0	6,032	0.00%
2022/11/09	5	108.50	0	0.00	108.00	5	6,009	0.08%
2022/11/07	3	106.67	3	107.67	107.50	0	6,090	0.00%
2022/11/04	0	0.00	2	105.75	106.00	-2	6,176	-0.03%
2022/10/28	1	101.00	1	102.50	101.00	0	7,098	0.00%
2022/10/26	2	95.00	2	93.90	93.60	0	6,961	0.00%
2022/10/25	2	96.00	2	94.50	94.50	0	7,021	0.00%
2022/10/21	2	96.00	2	95.20	95.40	0	7,232	0.00%
2022/10/20	3	98.30	3	98.13	98.80	0	7,298	0.00%
2022/10/19	2	101.00	5	100.30	100.50	-3	7,443	-0.04%
2022/10/18	6	102.00	6	101.83	101.50	0	7,728	0.00%
2022/10/17	3	99.83	3	101.33	101.50	0	7,676	0.00%
2022/10/14	2	106.25	1	105.00	105.00	1	7,668	0.01%
2022/10/13	1	108.50	1	103.00	103.50	0	7,679	0.00%
2022/10/12	0	0.00	1	108.00	107.00	-1	7,677	-0.01%
2022/10/11	2	105.50	0	0.00	104.00	2	7,667	0.03%
2022/10/07	3	111.83	3	111.17	110.50	0	7,651	0.00%
2022/10/06	15	115.80	10	115.55	116.00	5	7,630	0.07%
2022/10/05	0	0.00	4	120.50	119.50	-4	7,570	-0.05%
2022/10/04	0	0.00	2	113.50	114.00	-2	7,428	-0.03%
2022/10/03	3	108.33	3	107.67	108.00	0	7,618	0.00%
2022/09/29	4	109.88	2	108.00	108.00	2	7,874	0.03%
2022/09/28	2	110.50	0	0.00	109.00	2	7,978	0.03%
2022/09/27	0	0.00	1	113.00	116.00	-1	7,948	-0.01%
2022/09/26	2	112.00	3	111.83	111.00	-1	8,022	-0.01%
2022/09/21	3	116.83	3	116.33	116.00	0	8,174	0.00%
2022/09/20	5	116.30	2	117.00	117.00	3	8,159	0.04%
2022/09/19	2	113.50	2	113.50	113.50	0	8,142	0.00%
2022/09/16	0	0.00	18.2	114.00	113.50	-18.2	8,157	-0.22%
2022/09/15	2	113.50	5	113.50	113.50	-3	8,205	-0.04%
2022/09/14	0	0.00	1	110.00	113.50	-1	8,289	-0.01%
2022/09/13	18	113.00	1	114.00	113.00	17	8,435	0.20%
2022/09/08	5.2	107.02	4	107.25	107.50	1.2	8,486	0.01%
2022/09/06	2	102.50	2	102.50	102.00	0	8,492	0.00%
2022/09/02	33	105.47	2	105.50	105.50	31	8,634	0.36%
2022/09/01	0	0.00	2	106.00	105.50	-2	8,692	-0.02%
2022/08/30	6	107.92	2	107.50	107.50	4	8,780	0.05%
2022/08/29	3	108.17	2	108.00	108.00	1	8,954	0.01%
2022/08/26	2	110.00	2	112.50	113.00	0	8,986	0.00%
2022/08/25	4	114.00	5	114.70	112.00	-1	8,989	-0.01%
2022/08/24	2	117.00	2	117.00	117.00	0	8,989	0.00%
2022/08/23	0	0.00	3	117.50	117.50	-3	9,067	-0.03%
2022/08/22	0	0.00	2	118.50	117.00	-2	9,174	-0.02%
2022/08/19	10	117.65	0	0.00	117.00	10	9,415	0.11%
2022/08/17	0	0.00	0.2	118.50	119.00	-0.2	10,238	0.00%
2022/08/16	0	0.00	2	121.00	119.00	-2	10,639	-0.02%
2022/08/15	6	118.25	4	119.63	119.50	2	10,651	0.02%
2022/08/11	1	113.00	0	0.00	114.50	1	10,707	0.01%
2022/08/10	0.1	113.00	0	0.00	112.50	0.1	10,693	0.00%
2022/08/09	0	0.00	1	120.50	119.00	-1	10,339	-0.01%
2022/08/05	12	112.08	12	112.00	112.50	0	10,008	0.00%
2022/08/04	0.1	112.00	0	0.00	113.00	0.1	9,857	0.00%
2022/08/03	10	113.50	13	114.38	115.00	-3	9,804	-0.03%
2022/07/29	0	0.00	1	117.50	118.00	-1	9,828	-0.01%
2022/07/28	11	114.50	10.2	114.98	117.00	0.8	9,825	0.01%
2022/07/27	0	0.00	4	115.63	116.00	-4	9,627	-0.04%
2022/07/26	0	0.00	10	113.50	114.00	-10	9,545	-0.10%
2022/07/25	10	112.00	3.1	109.03	112.50	6.9	9,366	0.07%
2022/07/21	10	105.50	10	105.00	105.50	0	9,142	0.00%
2022/07/20	2	105.00	2	104.50	105.00	0	9,118	0.00%
2022/07/18	4	101.50	4	102.50	104.00	0	9,222	0.00%
2022/07/15	7	100.43	7	101.29	101.00	0	9,329	0.00%
2022/07/14	0	0.00	1	99.00	101.00	-1	9,371	-0.01%
2022/07/13	5	98.98	7	98.43	96.80	-2	9,530	-0.02%
2022/07/12	1	95.70	1	94.80	96.00	0	9,385	0.00%
2022/07/11	2	97.30	2	97.30	98.40	0	9,361	0.00%
2022/07/08	0	0.00	1	95.90	96.10	-1	9,174	-0.01%
2022/07/07	0	0.00	0.7	83.79	87.40	-0.7	9,072	-0.01%
2022/06/28	0	0.00	1	98.10	98.60	-1	9,461	-0.01%
2022/06/27	2	99.55	1	100.00	99.90	1	10,427	0.01%
2022/06/22	2	94.30	2	93.00	92.60	0	11,371	0.00%
2022/06/20	2	100.00	0	0.00	98.00	2	11,817	0.02%
2022/06/17	0	0.00	1	106.00	103.00	-1	12,397	-0.01%
2022/06/16	0	0.00	3	107.33	103.50	-3	12,956	-0.02%
2022/06/15	0	0.00	1	106.50	106.00	-1	13,337	-0.01%
2022/06/14	29	106.62	29	106.67	108.00	0	13,563	0.00%
2022/06/13	2	104.50	2	102.50	106.00	0	13,810	0.00%
2022/06/10	7	104.64	6	104.08	105.00	1	14,157	0.01%
2022/06/09	6.4	105.33	7	106.29	105.00	-0.6	14,408	0.00%
2022/06/08	5	107.50	5	108.00	107.50	0	14,810	0.00%
2022/06/07	58.3	105.82	59	107.14	108.00	-0.7	15,523	0.00%
2022/06/06	1	110.50	0	0.00	111.00	1	15,767	0.01%
2022/06/02	1	113.00	2	113.25	112.00	-1	16,055	-0.01%
2022/06/01	1.1	111.55	1	112.50	112.50	0.1	16,225	0.00%
2022/05/31	13.1	112.54	4	112.25	113.00	9.1	16,439	0.06%
2022/05/30	2	114.00	2	114.50	114.50	0	16,554	0.00%
2022/05/27	9.1	115.71	5	113.70	113.50	4.1	16,680	0.02%
2022/05/26	15	117.60	14	117.96	117.00	1	16,551	0.01%
2022/05/25	1	113.50	12.1	117.59	118.00	-11.1	16,330	-0.07%
2022/05/24	3	113.00	7	115.29	109.00	-4	16,110	-0.02%
2022/05/23	0	0.00	1	113.00	112.00	-1	16,307	-0.01%
2022/05/20	6	110.25	0	0.00	109.50	6	16,605	0.04%
2022/05/19	3	106.83	2	107.50	111.00	1	16,725	0.01%
2022/05/18	0	0.00	6	109.00	109.00	-6	17,036	-0.04%
2022/05/17	4	105.00	0	0.00	105.00	4	17,376	0.02%
2022/05/16	2	104.00	5	105.30	104.50	-3	17,465	-0.02%
2022/05/13	1	104.00	1	104.50	105.00	0	17,601	0.00%
2022/05/12	2.1	101.51	2	103.00	102.00	0.1	17,747	0.00%
2022/05/11	5.4	103.63	5	103.30	103.50	0.4	18,072	0.00%
2022/05/10	1	105.00	2	105.00	105.50	-1	18,149	-0.01%
2022/05/09	3	102.00	2	102.00	101.00	1	18,376	0.01%
2022/05/05	1	109.50	3	108.17	108.00	-2	18,938	-0.01%
2022/05/03	3	107.00	0	0.00	106.00	3	19,277	0.02%
2022/04/29	0.2	106.00	1	106.00	104.50	-0.8	19,729	0.00%
2022/04/28	2	102.00	2	103.50	103.50	0	20,507	0.00%
2022/04/27	2	99.50	5	100.28	104.00	-3	21,072	-0.01%
2022/04/26	1	105.00	0	0.00	103.00	1	21,428	0.00%
2022/04/25	0	0.00	1	105.00	105.00	-1	21,669	0.00%
2022/04/22	4	109.63	0	0.00	107.00	4	21,647	0.02%
2022/04/21	0.2	111.00	0	0.00	113.50	0.2	21,616	0.00%
2022/04/20	0	0.00	1	108.00	107.50	-1	21,379	0.00%
2022/04/19	3	108.33	2	108.50	106.00	1	21,257	0.00%
2022/04/18	1	106.50	2	104.00	103.50	-1	20,999	0.00%
2022/04/15	1	109.00	0	0.00	104.50	1	20,972	0.00%
2022/04/14	4	108.38	2	108.25	108.00	2	20,931	0.01%
2022/04/11	1	107.00	1	105.50	106.50	0	20,947	0.00%
2022/04/08	1	111.50	0	0.00	112.00	1	20,789	0.00%
2022/04/07	0.1	113.50	0	0.00	111.00	0.1	20,651	0.00%
2022/04/01	4	113.75	1	114.50	114.50	3	20,440	0.01%
2022/03/31	7	118.50	2	118.00	116.50	5	20,269	0.02%
2022/03/30	16	123.13	18	122.47	117.00	-2	19,995	-0.01%
2022/03/29	6.2	117.92	2	118.25	116.50	4.2	19,004	0.02%
2022/03/28	5	117.40	3	118.17	119.00	2	18,706	0.01%
2022/03/25	6	109.50	7	116.86	117.00	-1	18,350	-0.01%
2022/03/24	1	112.00	0	0.00	111.50	1	17,934	0.01%
2022/03/23	4	116.88	3	117.83	115.00	1	17,788	0.01%
2022/03/22	6	117.25	7	114.71	118.00	-1	17,269	-0.01%
2022/03/21	2	110.50	1	110.50	112.50	1	16,587	0.01%
2022/03/18	4	109.00	5	109.90	110.00	-1	15,987	-0.01%
2022/03/17	3	106.50	2	106.50	106.50	1	15,551	0.01%
2022/03/15	5	111.00	0	0.00	106.00	5	15,788	0.03%
2022/03/14	0	0.00	1	118.50	117.00	-1	15,461	-0.01%
2022/03/11	2	122.96	1	122.00	122.50	1	15,218	0.01%
2022/03/10	3	120.17	2	119.75	119.50	1	14,819	0.01%
2022/03/09	0	0.00	2.4	115.58	116.00	-2.4	14,134	-0.02%
2022/03/07	1.4	107.17	0	0.00	105.50	1.4	13,508	0.01%
2022/03/04	1	113.50	2.5	116.08	113.00	-1.5	13,440	-0.01%
2022/03/03	1	115.00	1	112.00	112.00	0	13,288	0.00%
2022/03/02	2.1	107.27	2	107.25	108.50	0.1	13,178	0.00%
2022/03/01	1	109.50	5	111.00	111.00	-4	13,077	-0.03%
2022/02/25	2	113.25	0	0.00	110.00	2	13,177	0.02%
2022/02/24	5	112.90	5	113.40	113.00	0	13,279	0.00%
2022/02/23	5	115.10	3	113.67	114.50	2	13,465	0.01%
2022/02/22	1.1	110.18	3	111.00	110.00	-1.9	13,330	-0.01%
2022/02/21	6.2	110.43	1	113.50	110.00	5.2	13,121	0.04%
2022/02/18	1.1	110.50	1	112.00	114.00	0.1	12,934	0.00%
2022/02/17	1	106.50	9.1	111.79	112.50	-8.1	12,625	-0.06%
2022/02/16	6	103.50	2	103.50	103.00	4	12,365	0.03%
2022/02/15	1.1	105.23	0	0.00	103.00	1.1	12,811	0.01%
2022/02/11	6	105.33	6.4	106.50	106.00	-0.4	13,289	0.00%
2022/02/10	8	104.06	6	106.00	104.00	2	13,683	0.01%
2022/02/09	2	102.25	1	105.00	106.00	1	13,551	0.01%
2022/02/08	5	98.00	6	98.72	101.50	-1	13,291	-0.01%
2022/02/07	1	93.30	0	0.00	95.40	1	12,990	0.01%
2022/01/25	0.1	93.50	0	0.00	92.30	0.1	12,853	0.00%
2022/01/24	2.3	96.60	3	95.73	95.00	-0.7	12,721	-0.01%
2022/01/21	3	99.40	7	99.87	99.20	-4	12,384	-0.03%
2022/01/20	12	96.38	8	96.70	98.00	4	11,863	0.03%
2022/01/19	11	92.46	17.4	94.57	95.70	-6.4	11,540	-0.06%
2022/01/18	4	92.08	4	90.40	91.20	0	11,474	0.00%
2022/01/17	0	84.50	0	0.00	89.20	0	11,991	0.00%
2022/01/14	1.1	83.12	1	83.70	83.90	0.1	13,041	0.00%
2022/01/12	0.1	86.60	0	0.00	87.00	0.1	13,220	0.00%
2022/01/07	0.2	87.85	0	0.00	86.30	0.2	13,285	0.00%
2022/01/05	0	0.00	1.5	89.60	90.20	-1.5	13,306	-0.01%
2022/01/03	3	90.10	3	89.50	89.00	0	13,260	0.00%
2021/12/30	0	0.00	0.1	88.30	88.20	-0.1	13,268	0.00%
2021/12/29	0.1	88.60	0	0.00	88.70	0.1	13,371	0.00%
2021/12/28	1	88.00	1	87.70	87.70	0	13,504	0.00%
2021/12/27	0	0.00	1	87.40	87.50	-1	13,660	-0.01%
2021/12/24	2	88.00	5	87.86	87.70	-3	13,957	-0.02%
2021/12/22	1	86.80	0	0.00	87.10	1	14,289	0.01%
2021/12/21	1	85.40	0	0.00	86.00	1	14,801	0.01%
2021/12/20	1.2	85.46	0	0.00	85.10	1.2	15,089	0.01%
2021/12/16	0	0.00	6	88.95	89.20	-6	16,278	-0.04%
2021/12/15	0	0.00	2	86.95	86.70	-2	16,645	-0.01%
2021/12/14	6	87.07	1	88.00	87.00	5	16,959	0.03%
2021/12/13	0	0.00	1	87.80	89.10	-1	17,018	-0.01%
2021/12/10	6	88.10	3	87.73	87.80	3	16,987	0.02%
2021/12/09	24	92.38	11	92.45	88.70	13	16,870	0.08%
2021/12/03	0	0.00	5	88.20	87.70	-5	16,217	-0.03%
2021/11/29	20	86.54	22	86.40	86.50	-2	16,724	-0.01%
2021/11/26	0.1	85.50	0	0.00	85.40	0.1	16,819	0.00%
2021/11/25	5.1	86.39	18	86.07	85.80	-12.9	16,717	-0.08%
2021/11/24	3.1	89.10	3	87.40	87.30	0.1	16,584	0.00%
2021/11/23	1	89.20	3	89.40	89.50	-2	16,358	-0.01%
2021/11/22	2	89.75	6.5	89.62	88.40	-4.5	15,994	-0.03%
2021/11/19	3	86.90	18	87.76	87.60	-15	15,509	-0.10%
2021/11/18	4	84.33	6	83.55	83.50	-2	15,085	-0.01%
2021/11/17	3	82.50	0	0.00	82.50	3	14,939	0.02%
2021/11/16	1	81.80	0	0.00	82.00	1	14,907	0.01%
2021/11/15	2	81.35	11.6	81.14	81.20	-9.6	14,880	-0.06%
2021/11/12	21.1	83.02	0	0.00	81.50	21.1	14,743	0.14%
2021/11/11	0	0.00	0.2	90.50	89.40	-0.2	14,245	0.00%
2021/11/10	5	88.16	4	88.23	88.40	1	14,017	0.01%
2021/11/09	13	84.15	9	85.77	87.50	4	13,647	0.03%
2021/11/08	0	0.00	0.1	80.00	80.40	-0.1	12,955	0.00%
2021/11/05	0	0.00	1	80.00	80.90	-1	13,030	-0.01%
2021/11/04	0	0.00	0.1	80.60	80.10	-0.1	13,254	0.00%
2021/11/03	4	80.60	11	81.44	81.30	-7	13,560	-0.05%
2021/11/02	5.1	83.35	2	80.20	80.20	3.1	13,624	0.02%
2021/11/01	5	82.80	3	82.33	82.20	2	13,410	0.01%
2021/10/29	3	82.43	9	81.56	82.90	-6	13,341	-0.04%
2021/10/28	3	82.47	10	81.88	81.00	-7	13,297	-0.05%
2021/10/27	14.1	81.06	3	80.90	82.10	11.1	13,022	0.09%
2021/10/26	11.1	81.27	1	81.60	82.10	10.1	12,753	0.08%
2021/10/25	5.1	84.57	1	84.50	84.30	4.1	12,388	0.03%
2021/10/22	8	82.64	36	82.81	85.00	-28	11,636	-0.24%
2021/10/21	3	77.63	1	78.70	77.30	2	10,514	0.02%
2021/10/18	1	73.50	1	73.20	73.10	0	10,344	0.00%
2021/10/15	1	73.00	2	73.00	72.90	-1	10,439	-0.01%
2021/10/14	1	71.40	1	71.60	71.40	0	10,632	0.00%
2021/10/13	2	73.30	1	72.00	71.80	1	10,700	0.01%
2021/10/12	2	74.15	2	73.20	73.00	0	10,765	0.00%
2021/10/08	1	75.70	0	0.00	75.90	1	10,816	0.01%
2021/10/07	1	75.70	0	0.00	76.50	1	10,886	0.01%
2021/10/04	1	75.00	0	0.00	73.60	1	11,267	0.01%
2021/10/01	8	75.65	0	0.00	73.60	8	11,609	0.07%
2021/09/30	0	0.00	5	78.80	79.20	-5	11,868	-0.04%
2021/09/29	5	79.54	2.1	78.82	79.00	3	11,895	0.02%
2021/09/28	11.1	79.85	1	80.60	79.80	10.1	11,976	0.08%
2021/09/27	0	0.00	11	84.94	84.30	-11	11,730	-0.09%
2021/09/24	0	0.00	2	83.85	83.70	-2	11,591	-0.02%
2021/09/23	1	79.50	16	81.50	83.30	-15	11,156	-0.13%
2021/09/22	3	79.13	4.1	79.60	79.80	-1.1	10,860	-0.01%
2021/09/17	5.1	77.56	4	78.10	78.80	1.1	10,794	0.01%
2021/09/14	0	0.00	3	74.40	74.70	-3	11,581	-0.03%
2021/09/08	2	73.70	0	0.00	73.50	2	14,454	0.01%
2021/09/07	0	0.00	3	76.58	76.60	-3	14,388	-0.02%
2021/09/06	1	76.57	17	76.36	76.40	-16	14,153	-0.11%
2021/09/03	2	75.30	1	76.40	75.30	1	14,045	0.01%
2021/09/02	7	73.86	1	73.80	74.90	6	14,085	0.04%
2021/09/01	1	73.10	2	73.00	73.10	-1	14,587	-0.01%
2021/08/26	0	0.00	1	69.70	69.80	-1	15,894	-0.01%
2021/08/16	2	68.00	0	0.00	69.50	2	16,721	0.01%
2021/08/13	4	71.10	0	0.00	71.00	4	16,674	0.02%
2021/08/12	0	0.00	1	73.40	72.50	-1	16,647	-0.01%
2021/08/11	1	72.00	2	74.00	72.30	-1	16,658	-0.01%
2021/08/10	6	74.38	0	0.00	73.00	6	16,637	0.04%
2021/08/09	7	77.96	8	80.25	76.80	-1	16,444	-0.01%
2021/08/06	0	0.00	1	78.80	79.40	-1	16,208	-0.01%
2021/08/04	2	78.45	0	0.00	77.80	2	16,376	0.01%
2021/08/03	2	77.00	2.2	77.41	77.70	-0.2	16,493	0.00%
2021/07/29	2	74.75	2	74.90	74.90	0	16,839	0.00%
2021/07/28	1	72.00	1	75.00	74.80	0	17,040	0.00%
2021/07/21	5	74.80	2	76.00	74.60	3	17,580	0.02%
2021/07/20	7.2	75.03	2	75.60	75.30	5.2	17,663	0.03%
2021/07/19	4	77.75	1	77.80	77.70	3	17,492	0.02%
2021/07/15	1	79.40	0	79.60	79.10	1	17,289	0.01%
2021/07/14	0	0.00	2	80.50	80.50	-2	17,237	-0.01%
2021/07/13	0	0.00	11.2	79.85	79.80	-11.2	17,153	-0.07%
2021/07/12	18	79.39	4	79.13	79.00	14	16,887	0.08%
2021/07/09	14	80.91	7	80.07	80.40	7	16,634	0.04%
2021/07/08	8	82.56	0	0.00	82.70	8	16,545	0.05%
2021/07/07	19	81.11	6	81.40	82.10	13	16,131	0.08%
2021/07/06	3.2	78.18	6	78.12	77.60	-2.8	15,659	-0.02%
2021/07/05	15	79.81	0	0.00	79.00	15	15,786	0.10%
2021/07/02	3	77.50	1	78.40	78.70	2	15,915	0.01%
2021/07/01	0	0.00	3	80.30	79.50	-3	15,787	-0.02%
2021/06/30	11	79.64	3	82.17	80.70	8	15,668	0.05%
2021/06/29	1	79.80	1	82.90	81.00	0	15,594	0.00%
2021/06/28	4	81.33	12	79.63	81.10	-8	15,419	-0.05%
2021/06/25	23	81.65	19	79.93	80.70	4	15,092	0.03%
2021/06/24	4	83.65	4	82.30	82.30	0	14,843	0.00%
2021/06/23	0	0.00	15	81.40	82.00	-15	14,480	-0.10%
2021/06/22	7	83.07	8	82.88	82.00	-1	14,077	-0.01%
2021/06/21	4	81.13	19	77.15	82.00	-15	13,136	-0.11%
2021/06/18	1	75.50	20	74.65	77.20	-19	12,122	-0.16%
2021/06/16	3	71.00	3	70.40	69.90	0	11,289	0.00%
2021/06/15	0	0.00	1	70.90	70.90	-1	11,253	-0.01%
2021/06/11	1	70.80	0	0.00	70.30	1	11,191	0.01%
2021/06/10	3	71.23	3.1	71.01	71.60	-0.1	11,122	0.00%
2021/06/09	15.1	73.15	1	71.40	71.10	14.1	10,849	0.13%
2021/06/08	12	76.24	19	76.56	75.20	-7	10,195	-0.07%
2021/06/07	1	72.40	0	0.00	72.00	1	9,144	0.01%
2021/06/04	8	70.81	0	0.00	70.30	8	8,890	0.09%
2021/06/03	2	72.00	10	72.30	72.70	-8	8,864	-0.09%
2021/06/02	3	72.40	2	71.45	71.60	1	8,812	0.01%
2021/06/01	1	72.30	1	72.70	72.40	0	8,693	0.00%
2021/05/31	0	0.00	2	72.90	73.40	-2	8,592	-0.02%
2021/05/28	0	0.00	2	71.25	71.60	-2	8,360	-0.02%
2021/05/27	4	69.90	9.2	70.48	70.30	-5.2	8,232	-0.06%
2021/05/25	1	67.80	0	0.00	68.00	1	8,104	0.01%
2021/05/24	1	66.70	0	0.00	66.70	1	7,970	0.01%
2021/05/20	0	0.00	2	61.60	60.90	-2	7,816	-0.03%
2021/05/19	3	61.90	4	61.35	62.20	-1	7,825	-0.01%
2021/05/18	5	60.68	6	60.18	61.70	-1	7,774	-0.01%
2021/05/17	5	58.08	5	58.36	57.00	0	7,724	0.00%
2021/05/14	3	60.43	4	60.58	60.30	-1	7,623	-0.01%
2021/05/13	3	56.37	7	55.76	58.30	-4	7,523	-0.05%
2021/05/12	5	63.00	6	57.50	57.60	-1	7,390	-0.01%
2021/05/10	5	69.32	1	70.20	69.20	4	7,016	0.06%
2021/05/07	2	69.70	5	70.44	69.90	-3	6,945	-0.04%
2021/05/06	13	69.42	12	69.23	69.30	1	6,817	0.01%
2021/05/05	5	69.38	11	70.51	69.20	-6	6,649	-0.09%
2021/05/04	0	0.00	2	66.05	67.60	-2	6,458	-0.03%
2021/05/03	6	71.62	6	70.22	68.10	0	6,366	0.00%
2021/04/29	3	71.03	1	70.70	71.20	2	6,258	0.03%
2021/04/28	2	70.80	6	71.02	71.70	-4	6,246	-0.06%
2021/04/27	2	70.30	4	71.43	70.50	-2	6,318	-0.03%
2021/04/26	1	69.60	10	69.58	69.60	-9	6,166	-0.15%
2021/04/22	0	0.00	6	67.90	66.60	-6	6,534	-0.09%
2021/04/20	16	70.04	3	68.70	69.90	13	7,608	0.17%
2021/04/19	0	0.00	8	68.90	69.20	-8	7,852	-0.10%
2021/04/16	3	67.90	6	68.00	68.40	-3	7,881	-0.04%
2021/04/15	0	0.00	5	68.54	68.30	-5	8,132	-0.06%
2021/04/14	0	0.00	10	67.20	67.80	-10	8,175	-0.12%
2021/04/13	0	0.00	6	69.67	69.10	-6	8,190	-0.07%
2021/04/12	0	0.00	1	68.50	68.70	-1	8,233	-0.01%
2021/04/09	23	71.21	4	71.03	69.50	19	8,411	0.23%
2021/04/08	20	70.47	21	72.21	72.40	-1	8,130	-0.01%
2021/04/07	6	68.80	13	67.78	68.90	-7	7,746	-0.09%
2021/04/06	2	67.75	0	0.00	67.70	2	7,634	0.03%
2021/04/01	6	68.32	3	67.20	67.40	3	7,628	0.04%
2021/03/31	9	67.60	4	68.30	68.20	5	7,490	0.07%
2021/03/30	1	66.60	2	66.90	66.70	-1	7,394	-0.01%
2021/03/29	0	0.00	1	66.60	66.50	-1	7,363	-0.01%
2021/03/25	0	0.00	3	67.33	67.20	-3	7,256	-0.04%
2021/03/24	0	0.00	1	66.60	66.20	-1	7,234	-0.01%
2021/03/23	0	0.00	23	66.97	67.80	-23	7,203	-0.32%
2021/03/22	0	0.00	8	65.38	65.50	-8	7,134	-0.11%
2021/03/19	2	64.35	1	64.50	64.80	1	7,195	0.01%
2021/03/18	2	64.65	2	65.00	65.20	0	7,232	0.00%
2021/03/17	2	64.10	2	64.30	64.40	0	7,289	0.00%
2021/03/16	4	63.45	0	0.00	63.80	4	7,470	0.05%
2021/03/15	10	63.64	8	63.51	63.60	2	7,609	0.03%
2021/03/12	5	64.10	0	0.00	64.20	5	7,722	0.06%
2021/03/11	7	62.90	0	0.00	63.00	7	7,805	0.09%
2021/03/09	1	61.20	4	61.20	61.40	-3	7,927	-0.04%
2021/03/05	7	63.73	0	0.00	63.70	7	8,172	0.09%
2021/03/04	1	64.40	0	0.00	64.50	1	8,237	0.01%
2021/03/03	5	65.10	0	0.00	65.50	5	8,315	0.06%
2021/03/02	4	66.83	0	0.00	65.60	4	8,419	0.05%
2021/02/26	8	67.75	3	66.50	66.40	5	8,549	0.06%
2021/02/24	3	67.40	1	67.00	66.80	2	8,717	0.02%
2021/02/23	1	67.80	0	0.00	68.20	1	9,257	0.01%
2021/02/22	6	68.30	0.2	68.10	68.70	5.8	9,584	0.06%
2021/02/19	2.1	68.34	3	68.57	68.30	-0.9	9,872	-0.01%
2021/02/18	3.1	67.27	1	67.60	67.60	2.1	10,254	0.02%
2021/02/17	1	65.40	2	66.95	66.90	-1	10,855	-0.01%
2021/02/04	5.1	65.20	0	0.00	64.30	5.1	12,974	0.04%
2021/02/03	2	65.95	3	65.40	65.40	-1	13,374	-0.01%
2021/02/02	1	65.90	1	65.50	65.90	0	13,777	0.00%
2021/02/01	1	64.80	1	64.50	65.20	0	14,253	0.00%
2021/01/29	0	66.48	0	0.00	65.90	0	14,457	0.00%
2021/01/28	4	66.95	1	66.10	66.10	3	14,525	0.02%
2021/01/27	0	68.80	1	68.50	68.80	-1	14,495	-0.01%
2021/01/26	3	69.13	0	0.00	68.30	3	14,520	0.02%
2021/01/22	1	68.80	2	70.20	70.20	-1	14,602	-0.01%
2021/01/21	1	68.80	4	69.45	69.30	-3	14,671	-0.02%
2021/01/20	6	71.40	0	0.00	68.20	6	14,673	0.04%
2021/01/19	0	0.00	3	73.30	72.90	-3	14,604	-0.02%
2021/01/18	6	74.23	4	74.88	73.50	2	14,768	0.01%
2021/01/15	2	75.45	9	73.89	74.70	-7	14,622	-0.05%
2021/01/14	1	73.00	5	74.42	75.50	-4	14,387	-0.03%
2021/01/13	15	70.59	15	70.33	71.00	0	13,677	0.00%
2021/01/12	8	68.39	5	68.74	68.10	3	13,374	0.02%
2021/01/11	3.1	66.74	0	0.00	67.00	3.1	13,214	0.02%
2021/01/08	15	67.82	29	67.68	67.90	-14	13,389	-0.10%
2021/01/07	2	65.25	1	65.40	65.40	1	13,648	0.01%
2021/01/06	8	64.75	3	64.53	64.30	5	14,153	0.04%
2021/01/05	10	65.70	1	65.70	65.70	9	14,123	0.06%
2021/01/04	2	64.90	6	67.33	67.50	-4	14,245	-0.03%
2020/12/31	3	66.23	0	0.00	66.10	3	14,178	0.02%
2020/12/29	1	67.20	0	0.00	67.00	1	14,523	0.01%
2020/12/28	1	66.90	0	0.00	66.80	1	14,671	0.01%
2020/12/25	0	0.00	1	67.70	67.60	-1	14,938	-0.01%
2020/12/24	0	0.00	2	68.65	68.60	-2	15,244	-0.01%
2020/12/22	2	66.10	1	67.50	66.10	1	16,127	0.01%
2020/12/21	5	66.70	1	66.70	66.70	4	16,746	0.02%
2020/12/18	4	67.48	9	67.49	67.40	-5	17,535	-0.03%
2020/12/17	1	67.30	13	67.46	68.10	-12	17,866	-0.07%
2020/12/16	2	66.95	0	0.00	67.10	2	18,054	0.01%
2020/12/15	1	67.20	3	67.40	67.10	-2	18,176	-0.01%
2020/12/14	1	68.50	8	69.36	69.40	-7	18,524	-0.04%
2020/12/11	3	69.20	3	69.00	69.00	0	18,674	0.00%
2020/12/10	11	70.04	1	69.40	69.00	10	18,797	0.05%
2020/12/09	6	72.27	1	71.40	71.40	5	18,740	0.03%
2020/12/08	4	71.43	3	72.33	72.70	1	18,731	0.01%
2020/12/07	4	70.78	3	70.63	70.70	1	18,804	0.01%
2020/12/04	1	71.60	1	71.00	71.00	0	18,833	0.00%
2020/12/03	2	71.55	2	71.55	71.90	0	19,037	0.00%
2020/12/02	0	0.00	1	73.70	72.20	-1	19,184	-0.01%
2020/12/01	3	72.17	2	72.70	72.50	1	19,539	0.01%
2020/11/30	4	74.43	2	73.90	73.90	2	19,890	0.01%
2020/11/27	2	74.75	1	75.30	75.00	1	20,117	0.00%
2020/11/26	2	74.95	1	74.80	74.80	1	20,501	0.00%
2020/11/25	2	75.75	2	74.90	74.90	0	21,382	0.00%
2020/11/24	12	76.39	3	76.80	76.50	9	21,732	0.04%
2020/11/23	2	76.35	4	77.13	77.20	-2	22,195	-0.01%
2020/11/20	15	76.99	10	77.96	76.50	5	22,460	0.02%
2020/11/19	34	77.36	33	76.82	77.00	1	22,771	0.00%
2020/11/18	55	75.23	68	75.34	75.60	-13	23,466	-0.06%
2020/11/17	19	74.82	18	74.24	73.90	1	24,136	0.00%
2020/11/16	10	76.77	10	77.80	77.30	0	25,310	0.00%
2020/11/13	27	77.05	6	76.63	74.90	21	25,493	0.08%
2020/11/12	55	75.71	55	75.18	77.00	0	24,786	0.00%
2020/11/11	3	70.33	2	73.50	70.00	1	24,383	0.00%
2020/11/10	22	71.86	3	71.87	71.80	19	25,039	0.08%
2020/11/09	10	72.52	24	71.45	71.70	-14	25,864	-0.05%
2020/11/06	5	68.50	10	70.50	68.00	-5	26,161	-0.02%
2020/11/05	2	69.30	3	68.93	69.00	-1	26,226	0.00%
2020/11/04	0	0.00	1	68.30	68.40	-1	26,856	0.00%
2020/11/03	1	66.40	4	67.40	67.30	-3	26,893	-0.01%
2020/11/02	4	66.20	2	66.40	66.10	2	26,996	0.01%
2020/10/30	2	66.45	1	68.70	67.30	1	27,133	0.00%
2020/10/29	3	67.90	18	66.63	68.00	-15	27,175	-0.06%
2020/10/28	1	67.90	6	69.60	68.10	-5	27,176	-0.02%
2020/10/27	3	70.27	3	70.30	70.10	0	27,215	0.00%
2020/10/26	1	71.80	4	71.25	70.70	-3	27,195	-0.01%
2020/10/23	1	68.30	12	69.76	69.60	-11	27,086	-0.04%
2020/10/22	1	68.00	1	68.00	68.00	0	27,254	0.00%
2020/10/21	4	68.75	2	68.60	68.60	2	27,374	0.01%
2020/10/20	1	70.50	2	69.25	69.20	-1	27,694	0.00%
2020/10/19	1	70.10	1	70.10	70.40	0	28,158	0.00%
2020/10/16	13	69.46	9	68.83	68.10	4	28,794	0.01%
2020/10/15	16	72.28	8	70.68	70.00	8	29,137	0.03%
2020/10/14	13	72.33	14	72.43	74.50	-1	28,840	0.00%
2020/10/12	5	69.34	14	69.23	69.80	-9	29,228	-0.03%
2020/10/08	13	69.01	3	68.57	68.00	10	29,995	0.03%
2020/10/07	1	68.70	0	0.00	69.20	1	30,206	0.00%
2020/10/06	15	68.37	7	68.73	68.40	8	30,579	0.03%
2020/10/05	1	66.30	4	67.53	68.00	-3	31,163	-0.01%
2020/09/30	20	66.28	19	66.79	67.10	1	31,334	0.00%
2020/09/29	16	65.97	26	66.68	66.40	-10	31,472	-0.03%
2020/09/28	25	65.72	25	65.64	65.00	0	31,283	0.00%
2020/09/25	61	66.21	66	67.02	65.20	-5	31,030	-0.02%
2020/09/24	90	68.63	70	69.76	65.30	20	30,665	0.07%
2020/09/23	41	71.12	42	70.35	71.00	-1	30,315	0.00%
2020/09/22	13	68.69	16	69.81	68.70	-3	29,766	-0.01%
2020/09/21	12	69.17	1	69.50	68.40	11	29,502	0.04%
2020/09/18	0	0.00	18	68.41	67.30	-18	29,308	-0.06%
2020/09/17	19	68.31	30	68.36	67.60	-11	29,221	-0.04%
2020/09/16	10	66.12	14	66.52	66.40	-4	28,932	-0.01%
2020/09/15	13	65.96	14	65.36	65.30	-1	28,897	0.00%
2020/09/14	4	63.65	11	64.19	64.60	-7	28,820	-0.02%
2020/09/11	17	62.95	2	62.95	62.50	15	28,735	0.05%
2020/09/10	21	65.47	15	64.52	64.10	6	28,654	0.02%
2020/09/09	9	64.22	8	64.41	64.20	1	28,507	0.00%
2020/09/08	43	64.69	32	64.51	65.00	11	28,407	0.04%
2020/09/07	15	67.11	6	66.93	66.20	9	28,177	0.03%
2020/09/04	39	67.71	51	67.72	68.10	-12	28,119	-0.04%
2020/09/03	10	68.97	11	68.25	67.10	-1	27,748	0.00%
2020/09/02	23	66.73	11	67.35	67.80	12	27,642	0.04%
2020/09/01	33	67.50	23	67.57	67.20	10	27,412	0.04%
2020/08/31	39	68.41	52	69.05	70.20	-13	27,002	-0.05%
2020/08/28	18	65.37	7	64.17	64.60	11	26,195	0.04%
2020/08/27	23	68.92	22	67.83	67.40	1	25,895	0.00%
2020/08/26	10	68.08	67	68.07	67.70	-57	25,662	-0.22%
2020/08/25	43	66.92	44	67.58	68.50	-1	25,463	0.00%
2020/08/24	39	66.29	8	65.63	64.70	31	24,705	0.13%
2020/08/21	46	62.68	32	61.96	63.80	14	24,012	0.06%
2020/08/20	102	62.87	61	58.19	58.50	41	23,083	0.18%	大買/
2020/08/19	73	59.92	77	60.80	62.90	-4	21,579	-0.02%
2020/08/18	14	56.96	13	57.42	57.20	1	20,906	0.00%
2020/08/17	4	56.83	4	57.03	56.50	0	20,757	0.00%
2020/08/14	23	56.38	11	56.73	56.60	12	20,204	0.06%
2020/08/13	3	54.27	6	55.23	55.60	-3	19,182	-0.02%
2020/08/12	10	48.50	25	50.29	50.60	-15	18,005	-0.08%
2020/08/11	17	46.53	6	46.05	46.05	11	17,380	0.06%
2020/08/10	2	49.50	9	48.85	47.20	-7	17,219	-0.04%
2020/08/07	6	46.82	6	47.20	47.05	0	16,564	0.00%
2020/08/06	9	46.66	11	46.42	46.55	-2	16,500	-0.01%
2020/08/05	12	47.02	2	46.75	47.30	10	16,438	0.06%
2020/08/04	0	0.00	1	45.15	45.30	-1	16,386	-0.01%
2020/08/03	2	46.25	0	0.00	45.85	2	16,611	0.01%
2020/07/31	0	0.00	5	46.26	47.20	-5	16,589	-0.03%
2020/07/30	2	46.25	1	46.60	46.25	1	16,571	0.01%
2020/07/29	1	46.30	4	46.65	46.20	-3	16,763	-0.02%
2020/07/28	4	47.05	19.2	46.84	46.00	-15.2	16,880	-0.09%
2020/07/27	2	47.85	0	0.00	47.95	2	16,831	0.01%
2020/07/24	2	49.40	3	49.67	48.55	-1	16,843	-0.01%
2020/07/23	37	52.06	24	50.90	50.90	13	16,970	0.08%
2020/07/22	18	49.98	23	51.04	52.30	-5	16,677	-0.03%
2020/07/21	23	48.27	16	48.38	48.30	7	16,103	0.04%
2020/07/20	1	46.80	7	46.16	46.90	-6	15,716	-0.04%
2020/07/17	2	46.25	6	47.21	46.45	-4	15,672	-0.03%
2020/07/16	15	46.55	23	46.69	47.45	-8	15,488	-0.05%
2020/07/15	1	45.60	21	47.05	45.20	-20	15,185	-0.13%
2020/07/14	12	45.02	7	44.96	45.00	5	14,389	0.03%
2020/07/13	1.2	44.70	5	44.98	45.40	-3.8	14,459	-0.03%
2020/07/10	5	43.28	8	43.86	42.00	-3	14,131	-0.02%
2020/07/09	12	43.00	17	42.89	43.15	-5	13,294	-0.04%
2020/07/08	30	42.33	20	42.50	42.60	10	12,977	0.08%
2020/07/06	4	41.35	0	0.00	41.35	4	12,500	0.03%
2020/07/03	1	40.90	0	0.00	40.85	1	12,477	0.01%
2020/07/02	5	42.25	5	41.85	41.85	0	12,472	0.00%
2020/07/01	14	42.72	4	42.60	42.45	10	12,266	0.08%
2020/06/24	8	41.01	5	40.97	40.95	3	11,969	0.03%
2020/06/22	2	41.75	2	42.08	41.25	0	11,901	0.00%
2020/06/17	2	40.90	3	40.93	40.95	-1	12,031	-0.01%
2020/06/12	0	0.00	1	38.30	39.30	-1	12,463	-0.01%
2020/06/09	7	41.79	0	0.00	41.00	7	12,650	0.06%
2020/06/04	4	42.40	9	40.97	40.85	-5	13,067	-0.04%
2020/06/03	4	41.90	11	42.01	42.10	-7	13,037	-0.05%
2020/06/02	0	0.00	3	41.20	41.70	-3	12,930	-0.02%
2020/06/01	1	40.20	11	40.55	40.55	-10	12,683	-0.08%
2020/05/29	10	39.95	0	0.00	39.95	10	12,475	0.08%
2020/05/28	12	38.97	1	39.50	38.60	11	12,399	0.09%
2020/05/27	0	0.00	4	38.00	37.60	-4	12,113	-0.03%
2020/05/26	3	37.98	4	37.35	37.90	-1	12,229	-0.01%
2020/05/25	8	37.09	4	37.50	37.55	4	12,468	0.03%
2020/05/22	13	37.63	0	0.00	37.35	13	12,402	0.10%
2020/05/21	4	39.28	1	39.25	39.50	3	12,280	0.02%
2020/05/20	1	36.95	1	37.75	37.80	0	12,207	0.00%
2020/05/19	2	37.40	0	0.00	37.20	2	12,193	0.02%
2020/05/18	3	36.98	2	37.08	36.95	1	12,157	0.01%
2020/05/15	2	38.75	1	38.40	38.40	1	12,003	0.01%
2020/05/14	1	39.30	0	0.00	39.15	1	11,890	0.01%
2020/05/13	0	0.00	5	40.58	40.55	-5	11,850	-0.04%
2020/05/11	1	41.05	1	41.00	40.85	0	12,049	0.00%
2020/05/08	6	41.58	4	42.09	40.70	2	11,921	0.02%
2020/05/07	3	41.55	0	0.00	41.95	3	11,597	0.03%
2020/05/06	0	0.00	7	41.55	41.50	-7	11,546	-0.06%
2020/05/05	3	42.08	4	42.55	42.00	-1	11,485	-0.01%
2020/05/04	6	41.63	1	41.85	41.80	5	11,259	0.04%
2020/04/30	0	0.00	2	40.70	40.80	-2	11,025	-0.02%
2020/04/29	0	0.00	2	40.38	40.30	-2	10,904	-0.02%
2020/04/28	3	40.02	10	39.94	39.75	-7	10,784	-0.06%
2020/04/27	1	38.40	2	38.40	38.65	-1	10,366	-0.01%
2020/04/24	2	37.30	6	37.28	37.30	-4	10,092	-0.04%
2020/04/23	11	36.69	12	36.83	36.60	-1	9,900	-0.01%
2020/04/22	4	35.91	3	36.70	36.95	1	9,717	0.01%
2020/04/21	0	0.00	1	36.90	35.70	-1	9,526	-0.01%
2020/04/20	11	36.34	6	37.03	37.50	5	9,273	0.05%
2020/04/17	4	35.74	6	35.73	35.25	-2	9,003	-0.02%
2020/04/16	10	35.36	1	36.40	35.10	9	8,806	0.10%
2020/04/15	1	33.55	1	34.10	33.75	0	8,357	0.00%
2020/04/14	0	0.00	4	32.59	32.60	-4	8,259	-0.05%
2020/04/13	2	32.20	1	32.35	32.10	1	8,284	0.01%
2020/04/10	1	31.90	0	0.00	32.15	1	8,352	0.01%
2020/04/09	3	32.33	2	31.85	31.75	1	8,484	0.01%
2020/04/08	3	32.40	5	32.05	32.50	-2	8,949	-0.02%
2020/04/07	1	32.80	3	32.93	32.80	-2	8,900	-0.02%
2020/04/06	4	30.73	4	30.86	31.30	0	8,739	0.00%
2020/04/01	0	0.00	6	30.02	30.25	-6	8,689	-0.07%
2020/03/31	2	30.28	0	0.00	30.15	2	8,806	0.02%
2020/03/30	0	0.00	1	29.85	29.95	-1	8,808	-0.01%
2020/03/27	9	29.37	5	30.70	29.00	4	8,801	0.05%
2020/03/26	6	29.98	1	29.65	30.10	5	8,744	0.06%
2020/03/25	10	30.19	17	29.64	29.55	-7	8,716	-0.08%
2020/03/24	3	29.22	1	29.90	29.10	2	8,576	0.02%
2020/03/23	1	28.45	3	27.93	28.55	-2	8,410	-0.02%
2020/03/20	3	28.03	2	28.18	28.40	1	8,459	0.01%
2020/03/19	2	27.58	5	27.69	25.85	-3	8,513	-0.04%
2020/03/18	13	27.81	0	0.00	27.50	13	8,237	0.16%
2020/03/13	1	29.40	1	30.10	30.20	0	7,705	0.00%
2020/03/12	1	33.40	0	0.00	32.20	1	7,463	0.01%
2020/03/11	3	35.72	1	36.00	34.50	2	7,255	0.03%
2020/03/10	0	0.00	2	34.10	35.15	-2	6,764	-0.03%
2020/03/09	2	33.48	13	33.21	32.45	-11	6,540	-0.17%
2020/03/06	0	0.00	4	34.31	34.45	-4	6,403	-0.06%
2020/03/05	11	33.91	0	0.00	34.10	11	6,383	0.17%
2020/03/04	0	0.00	4	32.88	32.95	-4	6,317	-0.06%
2020/03/02	1	32.50	1	33.20	32.55	0	6,250	0.00%
2020/02/27	0	0.00	3	33.10	33.00	-3	6,202	-0.05%
2020/02/26	13	34.87	9	35.14	34.80	4	6,050	0.07%
2020/02/25	3	33.50	6	33.00	33.60	-3	5,733	-0.05%
2020/02/24	2	32.90	0	0.00	33.00	2	5,674	0.04%
2020/02/21	2	33.93	1	33.65	33.80	1	5,650	0.02%
2020/02/20	4	35.03	1	34.50	34.45	3	5,563	0.05%
2020/02/19	0	0.00	1	34.80	34.75	-1	5,557	-0.02%
2020/02/18	1	34.65	1	34.70	34.80	0	5,584	0.00%
2020/02/17	2	34.85	0	0.00	34.55	2	5,624	0.04%
2020/02/14	0	0.00	4	35.03	34.95	-4	5,613	-0.07%
2020/02/13	8	35.48	7	35.44	35.00	1	5,576	0.02%
2020/02/11	1	33.60	0	0.00	33.55	1	5,358	0.02%
2020/02/10	3	33.25	0	0.00	33.20	3	5,433	0.06%
2020/02/07	1	33.05	0	0.00	33.05	1	5,485	0.02%
2020/02/05	0	0.00	2	33.65	33.75	-2	5,462	-0.04%
2020/02/04	2	33.30	0	0.00	34.00	2	5,462	0.04%
2020/02/03	2	32.00	2	31.85	32.45	0	5,470	0.00%
2020/01/31	0	0.00	1	34.20	34.15	-1	5,387	-0.02%
2020/01/30	2	36.00	1	36.10	36.00	1	5,441	0.02%
2020/01/15	2	39.90	0	0.00	40.00	2	5,982	0.03%
2020/01/10	0	0.00	6	39.25	39.15	-6	6,470	-0.09%
2020/01/08	5	39.60	5	39.75	39.20	0	6,725	0.00%
2020/01/06	1	40.40	0	0.00	39.90	1	7,035	0.01%
2020/01/02	5	42.80	5	43.20	42.75	0	7,238	0.00%
2019/12/31	0	0.00	1	41.00	41.65	-1	7,322	-0.01%
2019/12/30	2	41.10	0	0.00	41.00	2	7,451	0.03%
2019/12/27	1	42.35	2	41.60	41.35	-1	7,669	-0.01%
2019/12/26	4	42.25	1	42.35	42.00	3	7,832	0.04%
2019/12/25	0	0.00	2	41.65	41.70	-2	7,730	-0.03%
2019/12/24	1	41.65	1	41.65	41.65	0	7,883	0.00%
2019/12/23	1	41.35	4	41.50	41.25	-3	7,908	-0.04%
2019/12/20	1	41.30	1	41.15	41.15	0	7,907	0.00%
2019/12/19	2	40.38	0	0.00	40.80	2	7,920	0.03%
2019/12/17	9	40.89	3	41.25	40.50	6	8,126	0.07%
2019/12/16	0	0.00	2	40.85	41.00	-2	8,033	-0.02%
2019/12/13	3	39.60	0	0.00	39.20	3	7,981	0.04%
2019/12/12	0	0.00	1	40.30	39.90	-1	8,314	-0.01%
2019/12/10	0	0.00	1	40.15	40.10	-1	8,477	-0.01%
2019/12/09	0	0.00	2	40.28	40.30	-2	8,590	-0.02%
2019/12/06	0	0.00	2	40.10	39.95	-2	8,664	-0.02%
2019/12/05	3	39.45	0	0.00	39.40	3	8,762	0.03%
2019/12/04	1	39.10	0	0.00	39.10	1	9,005	0.01%
2019/11/29	1	40.30	2	40.00	39.65	-1	9,350	-0.01%
2019/11/28	1	39.85	1	39.80	39.65	0	9,492	0.00%
2019/11/25	1	40.30	1	40.00	40.05	0	10,174	0.00%
2019/11/19	1	40.95	0	0.00	40.75	1	11,840	0.01%
2019/11/15	0	0.00	1	41.20	40.95	-1	12,525	-0.01%
2019/11/14	1	39.95	0	0.00	40.10	1	12,677	0.01%
2019/11/13	1	40.65	1	40.55	40.50	0	12,965	0.00%
2019/11/11	1	40.95	0	0.00	40.40	1	13,830	0.01%
2019/11/06	1	42.30	0	0.00	42.00	1	15,631	0.01%
2019/11/05	2	42.35	8	42.48	42.75	-6	15,919	-0.04%
2019/11/04	0	0.00	2	41.75	41.75	-2	16,127	-0.01%
2019/10/31	0	0.00	5	42.38	41.70	-5	16,596	-0.03%
2019/10/29	3	42.17	3	43.05	41.95	0	17,608	0.00%
2019/10/28	2	43.25	0	0.00	43.10	2	18,339	0.01%
2019/10/25	2	43.70	0	0.00	43.35	2	18,774	0.01%
2019/10/24	2	43.80	0	0.00	44.10	2	18,821	0.01%
2019/10/22	11	43.26	10	43.83	43.70	1	20,332	0.00%
2019/10/21	1	43.00	0	0.00	43.15	1	20,961	0.00%
2019/10/18	7	43.45	8	43.49	43.30	-1	21,070	0.00%
2019/10/16	9	43.77	9	43.21	42.75	0	21,209	0.00%
2019/10/15	2	43.50	0	0.00	42.65	2	21,148	0.01%
2019/10/14	3	43.10	0	0.00	42.90	3	21,185	0.01%
2019/10/09	0	0.00	1	42.40	42.65	-1	21,276	0.00%
2019/10/08	2	43.00	0	0.00	42.40	2	21,402	0.01%
2019/10/07	1	43.20	1	43.75	42.45	0	21,383	0.00%
2019/10/04	3	41.97	2	41.85	41.85	1	20,979	0.00%
2019/10/03	10	41.30	17	41.57	41.90	-7	21,015	-0.03%
2019/10/02	6	41.00	6	39.80	41.10	0	21,005	0.00%
2019/09/27	1	38.10	1	38.05	38.00	0	21,298	0.00%
2019/09/26	0	0.00	8	39.55	39.40	-8	21,422	-0.04%
2019/09/25	1	40.65	0	0.00	40.55	1	21,920	0.00%
2019/09/24	2	42.00	1	41.95	41.10	1	22,596	0.00%
2019/09/20	9	41.78	1	41.75	41.45	8	22,956	0.03%
2019/09/18	2	40.90	1	41.15	40.85	1	23,695	0.00%
2019/09/17	1	42.35	3	41.23	40.70	-2	23,761	-0.01%
2019/09/16	1	42.65	1	42.55	42.55	0	23,913	0.00%
2019/09/12	1	42.70	0	0.00	42.85	1	24,520	0.00%
2019/09/11	2	42.73	0	0.00	42.45	2	25,611	0.01%
2019/09/09	4	43.03	6	43.53	42.65	-2	25,965	-0.01%
2019/09/06	1	42.65	1	42.40	43.25	0	25,997	0.00%
2019/09/05	2	42.43	0	0.00	42.30	2	25,903	0.01%
2019/09/04	1	42.00	2	42.10	42.15	-1	25,949	0.00%
2019/09/03	10	42.50	10	41.55	41.30	0	26,333	0.00%
2019/09/02	2	41.70	3	42.18	42.45	-1	26,674	0.00%
2019/08/30	6	42.28	6	42.33	42.20	0	26,552	0.00%
2019/08/29	2	43.20	0	0.00	43.05	2	26,357	0.01%
2019/08/28	3	43.83	1	42.90	42.90	2	26,289	0.01%
2019/08/27	1	44.65	2	44.43	43.70	-1	26,151	0.00%
2019/08/26	1	43.60	1	44.05	44.00	0	26,124	0.00%
2019/08/23	18	45.21	12	45.50	44.90	6	26,066	0.02%
2019/08/22	20	45.71	16	45.43	44.85	4	25,859	0.02%
2019/08/21	16	43.79	12	44.15	44.55	4	25,391	0.02%
2019/08/20	2	43.48	13	43.03	42.80	-11	25,310	-0.04%
2019/08/19	12	43.94	9	43.95	43.55	3	25,354	0.01%
2019/08/16	12	43.78	7	43.92	43.45	5	25,543	0.02%
2019/08/15	4	42.70	8	42.70	42.90	-4	25,530	-0.02%
2019/08/14	13	45.17	15	44.96	43.75	-2	25,824	-0.01%
2019/08/13	5	43.07	6	43.35	43.70	-1	25,797	0.00%
2019/08/12	5	42.75	24	42.68	42.40	-19	25,834	-0.07%
2019/08/08	13	41.25	3	41.50	42.30	10	25,657	0.04%
2019/08/07	9	39.87	4	39.84	39.20	5	25,226	0.02%
2019/08/06	1	39.45	3	39.20	39.05	-2	25,345	-0.01%
2019/08/05	6	39.02	2	38.43	38.90	4	25,307	0.02%
2019/08/02	9	39.29	8	39.61	39.10	1	25,515	0.00%
2019/08/01	11	39.51	10	40.20	40.80	1	25,667	0.00%
2019/07/31	51	40.23	54	40.80	40.60	-3	25,540	-0.01%
2019/07/30	7	42.33	1	43.40	40.95	6	25,754	0.02%
2019/07/29	29	46.11	17	46.10	45.45	12	25,319	0.05%
2019/07/26	2	45.65	4	45.39	45.30	-2	25,442	-0.01%
2019/07/25	17	46.71	14	47.01	45.70	3	25,583	0.01%
2019/07/24	22	44.30	25	44.67	46.90	-3	25,527	-0.01%
2019/07/23	5	42.82	8	43.41	43.20	-3	24,542	-0.01%
2019/07/22	3	40.63	3	41.33	41.40	0	23,868	0.00%
2019/07/19	1	40.80	1	40.25	40.25	0	23,885	0.00%
2019/07/18	3	40.60	3	39.85	39.85	0	23,960	0.00%
2019/07/17	4	40.56	3	40.65	40.80	1	24,172	0.00%
2019/07/16	9	41.34	8	41.31	41.05	1	24,273	0.00%
2019/07/15	7	41.57	6	41.71	41.90	1	25,003	0.00%
2019/07/12	8	41.91	6	41.43	41.00	2	25,090	0.01%
2019/07/11	7	41.05	7	41.69	41.45	0	25,498	0.00%
2019/07/10	1	40.80	10	40.60	40.80	-9	25,661	-0.04%
2019/07/09	14	39.64	13	39.71	39.90	1	26,240	0.00%
2019/07/05	6	40.88	6	40.80	40.55	0	26,878	0.00%
2019/07/04	2	41.03	1	40.85	41.15	1	26,671	0.00%
2019/07/03	1	42.65	12	41.15	41.00	-11	26,902	-0.04%
2019/07/02	18	42.74	7	43.02	42.80	11	26,904	0.04%
2019/07/01	2	41.45	15	41.80	42.25	-13	26,499	-0.05%
2019/06/28	4	38.61	4	38.70	38.45	0	26,440	0.00%
2019/06/27	6	38.80	0	0.00	38.50	6	26,382	0.02%
2019/06/26	11	37.56	10	37.18	38.95	1	26,184	0.00%
2019/06/25	3	38.90	2	38.10	38.10	1	25,692	0.00%
2019/06/24	0	0.00	1	38.90	38.90	-1	25,466	0.00%
2019/06/21	1	38.95	4	38.56	38.00	-3	25,449	-0.01%
2019/06/20	9	38.69	13	38.82	39.00	-4	25,223	-0.02%
2019/06/19	0	0.00	4	36.54	37.90	-4	25,180	-0.02%
2019/06/18	26	35.98	22	35.95	35.35	4	24,982	0.02%
2019/06/17	0	0.00	8	35.26	35.60	-8	24,647	-0.03%
2019/06/14	14	35.46	7	35.42	35.10	7	24,735	0.03%
2019/06/13	4	35.49	15	36.01	35.95	-11	24,689	-0.04%
2019/06/12	7	35.72	13	35.75	35.55	-6	24,771	-0.02%
2019/06/11	17	35.50	2	36.50	36.15	15	24,897	0.06%
2019/06/10	3	35.33	3	34.40	35.90	0	24,438	0.00%
2019/06/06	1	32.15	16	32.19	32.80	-15	24,129	-0.06%
2019/06/05	4	32.46	5	33.21	32.30	-1	24,125	0.00%
2019/06/04	1	32.50	1	33.30	32.45	0	24,182	0.00%
2019/06/03	4	32.78	1	33.00	32.70	3	24,303	0.01%
2019/05/31	6	33.63	12	33.45	33.60	-6	24,420	-0.02%
2019/05/30	3	32.63	0	0.00	32.55	3	24,453	0.01%
2019/05/29	1	31.80	0	0.00	32.30	1	24,765	0.00%
2019/05/28	3	32.83	2	33.25	32.60	1	25,141	0.00%
2019/05/27	3	31.78	3	32.20	32.50	0	25,170	0.00%
2019/05/24	3	32.60	25	33.34	32.20	-22	25,386	-0.09%
2019/05/23	8	32.29	2	32.83	32.95	6	25,066	0.02%
2019/05/22	23	34.61	0	0.00	34.25	23	24,779	0.09%
2019/05/21	3	34.05	8	34.94	35.60	-5	24,518	-0.02%
2019/05/20	4	34.90	1	36.45	34.35	3	24,024	0.01%
2019/05/17	7	37.36	19	38.34	36.00	-12	23,691	-0.05%
2019/05/16	2	41.55	0	0.00	39.70	2	23,149	0.01%
2019/05/15	26	42.35	6	42.76	41.95	20	22,880	0.09%
2019/05/14	5	41.90	24	40.05	42.50	-19	22,821	-0.08%
2019/05/13	22	40.66	6	40.88	40.10	16	22,711	0.07%
2019/05/10	12	40.89	9	40.30	40.80	3	22,735	0.01%
2019/05/09	7	40.03	7	40.50	40.00	0	22,433	0.00%
2019/05/08	4	42.35	15	43.13	42.65	-11	21,888	-0.05%
2019/05/07	23	43.70	23	45.20	42.85	0	21,520	0.00%
2019/05/03	14	43.99	13	44.25	44.05	1	20,311	0.00%
2019/05/02	7	42.63	16	42.92	42.85	-9	19,694	-0.05%
2019/04/30	18	42.48	36	42.12	42.80	-18	19,425	-0.09%
2019/04/29	0	0.00	3	38.75	40.00	-3	18,879	-0.02%
2019/04/26	4	39.73	3	39.55	39.80	1	18,621	0.01%
2019/04/23	11	40.65	1	41.20	40.30	10	17,968	0.06%
2019/04/22	10	42.20	0	0.00	41.75	10	17,814	0.06%
2019/04/19	74	44.40	63	44.40	42.00	11	17,647	0.06%
2019/04/18	1	42.60	2	42.55	42.80	-1	16,714	-0.01%
2019/04/17	13	42.68	1	43.00	43.25	12	16,338	0.07%
2019/04/16	6	41.47	3	41.18	41.50	3	15,775	0.02%
2019/04/15	20	42.06	13	41.85	42.90	7	15,316	0.05%
2019/04/12	2	39.60	4	39.26	39.15	-2	14,558	-0.01%
2019/04/11	0	0.00	1	37.25	37.00	-1	13,796	-0.01%
2019/04/10	1	36.25	7	36.31	35.80	-6	13,578	-0.04%
2019/04/09	12	37.85	15	37.55	36.00	-3	13,459	-0.02%
2019/04/08	6	37.16	3	36.72	36.70	3	13,052	0.02%
2019/04/03	2	35.85	2	35.98	35.70	0	12,792	0.00%
2019/04/02	10	36.73	8	36.36	35.50	2	12,819	0.02%
2019/03/29	3	34.20	4	34.44	34.20	-1	12,350	-0.01%
2019/03/28	1	33.75	1	33.70	34.55	0	12,263	0.00%
2019/03/27	3	34.82	1	34.65	34.65	2	12,117	0.02%
2019/03/25	1	35.40	0	0.00	35.20	1	11,929	0.01%
2019/03/22	2	36.78	2	35.93	35.20	0	11,773	0.00%
2019/03/21	4	34.95	5.3	35.35	36.45	-1.3	11,187	-0.01%
2019/03/20	2	32.80	2	33.20	33.15	0	10,221	0.00%
2019/03/19	3	33.30	1	33.00	32.60	2	10,131	0.02%
2019/03/18	1	32.30	21	32.80	32.80	-20	9,959	-0.20%
2019/03/15	20	32.25	0	0.00	32.00	20	9,958	0.20%
2019/03/13	0	0.00	1	32.80	32.90	-1	9,497	-0.01%
2019/03/11	1	32.55	1	32.20	32.75	0	9,247	0.00%
2019/03/08	2	32.23	1	32.35	32.40	1	9,305	0.01%
2019/03/07	2	33.20	3	32.63	31.70	-1	9,212	-0.01%
2019/03/06	0	0.00	1	32.90	32.55	-1	9,038	-0.01%
2019/03/05	4	33.14	1	34.20	32.50	3	8,940	0.03%
2019/03/04	5	34.00	6	34.34	34.60	-1	8,668	-0.01%
2019/02/27	6	33.43	5	33.65	33.65	1	8,208	0.01%
2019/02/26	1	32.70	0	0.00	32.65	1	7,623	0.01%
2019/02/25	3	31.30	10	32.03	32.60	-7	7,160	-0.10%
2019/02/19	0	0.00	0.1	30.10	30.10	-0.1	6,514	0.00%
2019/02/18	0	0.00	3	29.90	30.35	-3	6,402	-0.05%
2019/02/15	6	29.08	8	29.04	28.95	-2	6,161	-0.03%
2019/02/13	3	28.62	3	29.03	29.10	0	5,835	0.00%
2019/02/11	0	0.00	2	26.50	26.95	-2	5,120	-0.04%
2019/01/28	0	0.00	11	24.75	24.80	-11	4,675	-0.24%
2019/01/23	11	25.25	0	0.00	25.35	11	4,549	0.24%
2019/01/22	4	25.20	4	25.95	25.20	0	4,570	0.00%
2019/01/14	15	26.60	16	26.65	26.20	-1	4,274	-0.02%
2019/01/11	0	0.00	2	25.85	26.40	-2	4,041	-0.05%
2019/01/10	0	0.00	12	25.75	25.75	-12	3,931	-0.31%
2019/01/09	2	25.65	2	25.50	25.60	0	3,900	0.00%
2019/01/07	12	24.65	1	24.80	25.10	11	3,713	0.30%
2019/01/02	6	25.64	6	25.63	25.65	0	3,744	0.00%
2018/12/28	0	0.00	1	24.95	25.25	-1	3,649	-0.03%
2018/12/26	0	0.00	1	24.55	24.65	-1	3,569	-0.03%
2018/12/25	0	0.00	12	24.90	25.50	-12	3,481	-0.34%
2018/12/24	19	26.15	10	26.12	26.30	9	3,306	0.27%
2018/12/21	0	0.00	1	23.85	24.10	-1	3,010	-0.03%
2018/12/17	4	24.75	4	25.05	24.75	0	2,934	0.00%
2018/12/13	1	24.35	1	24.35	24.20	0	2,719	0.00%
2018/12/12	1	24.20	0	0.00	24.25	1	2,699	0.04%
2018/12/10	3	24.38	0	0.00	24.55	3	2,628	0.11%
2018/12/07	1	24.15	0	0.00	24.40	1	2,518	0.04%
2018/12/04	0	0.00	1	24.45	24.35	-1	2,368	-0.04%
2018/12/03	0	0.00	1	24.90	24.90	-1	2,341	-0.04%
2018/11/29	0	0.00	1	22.70	22.65	-1	2,087	-0.05%
2018/11/28	1	22.15	0	0.00	22.50	1	2,059	0.05%
2018/11/22	0	0.00	1	22.05	21.60	-1	2,481	-0.04%
2018/11/21	0	0.00	1	21.65	21.85	-1	2,486	-0.04%
2018/11/20	1	22.30	0	0.00	22.00	1	2,474	0.04%
2018/11/19	0	0.00	5	21.90	22.80	-5	2,428	-0.21%
2018/11/15	5	20.85	0	0.00	20.90	5	2,274	0.22%
2018/10/25	0	0.00	10	20.10	20.00	-10	2,613	-0.38%
2018/10/22	0	0.00	2	21.58	21.50	-2	2,681	-0.07%
2018/10/19	1	21.15	1	21.20	21.20	0	2,714	0.00%
2018/10/18	0	0.00	1	22.05	22.10	-1	2,710	-0.04%
2018/10/17	10	22.40	0	0.00	22.35	10	2,703	0.37%
2018/10/16	3	22.37	0	0.00	22.15	3	2,697	0.11%
2018/10/12	0	0.00	8	22.21	22.45	-8	2,691	-0.30%
2018/10/11	4	23.03	0	0.00	22.95	4	2,724	0.15%
2018/10/09	1	26.20	1	25.60	25.45	0	2,708	0.00%
2018/10/08	1	25.90	0	0.00	26.15	1	2,631	0.04%
2018/10/05	4	26.59	3	26.42	26.50	1	2,617	0.04%
2018/10/02	1	28.10	0	0.00	27.95	1	2,632	0.04%
2018/09/14	0	0.00	0.1	28.40	28.40	-0.1	2,452	0.00%
2018/09/04	3	28.65	3	28.65	28.85	0	2,835	0.00%
2018/09/03	0	0.00	1	29.20	28.60	-1	2,875	-0.03%
2018/08/31	2	29.00	0	0.00	29.25	2	2,797	0.07%
2018/08/29	2	28.40	2	28.25	28.40	0	2,701	0.00%
2018/08/13	0	0.00	2	27.45	27.70	-2	3,268	-0.06%
2018/08/10	4	29.10	2	29.05	29.15	2	3,206	0.06%
2018/08/08	1	29.30	1	29.15	29.15	0	3,105	0.00%
2018/08/07	0	0.00	1	28.90	28.75	-1	3,101	-0.03%
2018/08/06	1	29.00	0	0.00	28.95	1	3,107	0.03%
2018/07/27	1	29.25	1	29.10	29.00	0	3,150	0.00%
2018/07/18	15	28.29	0	0.00	28.25	15	3,068	0.49%
2018/06/29	1	28.60	1	28.65	28.65	0	2,968	0.00%
2018/06/26	1	28.90	1	29.00	29.00	0	3,000	0.00%
2018/06/15	1	30.70	1	30.70	30.65	0	2,881	0.00%
2018/06/14	1	30.85	1	30.65	30.60	0	2,873	0.00%
2018/06/07	0	0.00	2	31.20	31.35	-2	2,678	-0.07%
2018/06/06	1	31.70	1	31.35	31.40	0	2,640	0.00%
2018/06/05	6	31.19	5	31.13	31.20	1	2,628	0.04%
2018/06/04	6	31.95	4	31.90	31.65	2	2,549	0.08%
2018/06/01	0	0.00	3	30.20	30.30	-3	2,257	-0.13%
2018/05/29	1	28.75	30	28.70	28.75	-29	2,157	-1.34%
2018/05/25	3	29.48	5	29.33	29.50	-2	2,242	-0.09%
2018/05/24	0	0.00	1	29.00	29.10	-1	2,234	-0.04%
2018/05/22	29	29.20	0	0.00	29.25	29	2,352	1.23%
2018/05/21	2	28.75	0	0.00	29.15	2	2,324	0.09%
2018/05/18	10	28.20	0	0.00	28.30	10	2,300	0.43%
2018/05/17	1	28.15	1	28.15	28.20	0	2,331	0.00%
2018/05/15	0	0.00	1	27.90	27.60	-1	2,385	-0.04%
2018/05/14	1	27.80	0	0.00	27.95	1	2,503	0.04%
2018/05/07	1	27.95	2	27.78	28.00	-1	2,537	-0.04%
2018/05/04	1	27.05	0	0.00	27.20	1	2,558	0.04%
2018/05/02	0	0.00	1	27.10	27.05	-1	2,866	-0.03%
2018/04/30	2	26.70	0	0.00	27.05	2	2,888	0.07%
2018/04/27	1	26.30	2	26.23	26.20	-1	2,909	-0.03%
2018/04/26	0	0.00	1	26.65	26.10	-1	2,923	-0.03%
2018/04/24	2	26.30	0	0.00	26.25	2	2,944	0.07%
2018/04/23	1	27.80	1	27.65	27.30	0	2,950	0.00%
2018/04/20	1	27.90	1	28.00	27.90	0	2,972	0.00%
2018/04/19	1	27.80	1	28.00	28.00	0	3,007	0.00%
2018/04/18	0	0.00	1	27.90	27.35	-1	3,051	-0.03%
2018/04/17	2	27.90	1	28.20	27.70	1	3,112	0.03%
2018/04/12	1	28.70	0	0.00	28.60	1	3,375	0.03%
2018/03/31	1	29.65	1	29.55	29.60	0	4,185	0.00%
2018/03/30	13	30.29	14	29.94	29.90	-1	4,279	-0.02%
2018/03/29	1	29.30	0	0.00	29.10	1	4,356	0.02%
2018/03/21	3	30.40	1	30.50	30.50	2	4,818	0.04%
2018/03/14	1	30.55	0	0.00	30.70	1	5,500	0.02%
2018/03/13	1	30.00	7	30.39	30.20	-6	5,568	-0.11%
2018/03/09	6	30.14	0	0.00	29.80	6	5,995	0.10%
2018/03/06	1	29.80	1	29.85	29.90	0	7,139	0.00%
2018/03/02	2	29.50	0	0.00	29.70	2	8,532	0.02%
2018/02/27	2	29.90	0	0.00	29.55	2	9,780	0.02%
2018/02/06	0	0.00	1	27.00	27.00	-1	11,193	-0.01%
2018/01/30	1	30.50	1	30.25	30.20	0	11,213	0.00%
2018/01/26	2	31.95	2	31.70	31.60	0	11,299	0.00%
2018/01/22	0	0.00	6	30.05	30.25	-6	11,088	-0.05%
2018/01/18	1	30.60	1	30.50	30.30	0	11,552	0.00%
2018/01/16	1	30.95	1	30.95	30.95	0	11,591	0.00%
2018/01/15	1	31.00	1	31.00	31.00	0	11,592	0.00%
2018/01/12	8	30.49	1	30.90	30.65	7	11,600	0.06%
2018/01/11	5	29.80	0	0.00	29.90	5	11,760	0.04%
2018/01/08	2	31.65	6	31.23	31.00	-4	11,802	-0.03%
2018/01/04	7	32.31	3	32.20	32.20	4	11,692	0.03%
2018/01/03	2	33.63	4	33.18	32.55	-2	11,661	-0.02%
2018/01/02	0	0.00	4	32.55	33.50	-4	11,490	-0.03%