千附 (8383)-臺銀證券券商分點個股進出

台股 » 個股 » 千附 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

千附

(8383)

可現股當沖

股價
41.10
漲跌
▲0.25
漲幅
+0.61%
成交量
415張
產業
上櫃其他電子類股
265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

千附 (8383)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/16	0	0.00	2	41.00	40.85	-2	1,070	-0.19%
2024/05/15	0	0.00	2	40.75	40.60	-2	1,060	-0.19%
2024/05/14	0	0.00	4.1	41.02	40.60	-4.1	1,056	-0.39%
2024/05/07	0	0.00	1	39.60	39.60	-1	1,035	-0.10%
2024/05/06	2	39.55	0	0.00	39.60	2	1,024	0.20%
2024/05/02	1	39.80	2	39.95	40.00	-1	1,010	-0.10%
2024/04/29	0	0.00	4	40.93	40.85	-4	993	-0.40%
2024/04/26	2	41.25	0	0.00	40.60	2	985	0.20%
2024/04/25	0	0.00	1	41.70	41.35	-1	972	-0.10%
2024/04/24	10	41.75	0	0.00	41.85	10	961	1.04%
2024/04/23	0	0.00	2	42.15	41.45	-2	945	-0.21%
2024/04/22	1	41.80	1	40.75	40.75	0	918	0.00%
2024/04/19	2	44.00	5	44.22	42.25	-3	883	-0.34%
2024/04/18	4.1	44.32	41.1	44.58	43.65	-36.9	766	-4.82%
2024/04/17	0	0.00	3	41.20	41.80	-3	600	-0.50%
2024/04/16	0.1	40.59	3	40.43	40.15	-2.9	586	-0.49%
2024/04/11	3	41.40	0	0.00	41.45	3	556	0.54%
2024/04/10	6	41.97	1	42.70	41.80	5	546	0.91%
2024/04/09	0	41.15	2	40.93	41.15	-2	469	-0.42%
2024/04/02	0	40.65	0	0.00	40.80	0	452	0.01%
2024/04/01	0	40.70	0	0.00	41.15	0	450	0.01%
2024/03/28	3	41.57	3	41.53	41.00	0	439	0.00%
2024/03/27	2	42.10	5	42.08	41.80	-3	426	-0.70%
2024/03/22	1	40.50	0	0.00	40.50	1	374	0.27%
2024/03/21	0	0.00	5	40.45	40.70	-5	368	-1.36%
2024/03/20	0	40.20	0	0.00	40.10	0	359	0.00%
2024/03/19	1	40.45	0	0.00	40.50	1	356	0.28%
2024/03/18	1	40.30	1	40.70	40.45	0	350	0.00%
2024/03/14	0	39.40	0	0.00	39.50	0	337	0.01%
2024/03/13	1	39.30	0	0.00	39.50	1	336	0.30%
2024/03/12	5	39.95	0	0.00	39.85	5	333	1.50%
2024/03/11	1	39.39	0	0.00	39.55	1	335	0.31%
2024/03/08	5	38.75	0	0.00	39.30	5	333	1.50%
2024/03/07	1	40.10	0	40.20	39.95	1	325	0.31%
2024/03/06	5	40.70	0	0.00	40.45	5	317	1.58%
2024/03/04	33	42.19	31	41.68	41.70	2	300	0.67%
2024/03/01	0	0.00	4	41.18	41.30	-4	244	-1.64%
2024/02/29	2.1	40.79	4	40.39	41.30	-1.9	223	-0.87%
2024/02/27	2.1	40.31	10	39.65	39.55	-7.9	175	-4.50%
2024/02/26	3	40.25	0	0.00	40.15	3	167	1.79%
2024/02/22	1	38.65	0	0.00	38.70	1	143	0.70%
2024/02/21	3	39.15	2	38.90	39.00	1	140	0.71%
2024/02/20	2	38.70	0	0.00	38.85	2	136	1.46%
2024/02/19	0	38.55	0	0.00	38.60	0	129	0.02%
2024/01/31	1	38.70	2	38.08	38.05	-1	119	-0.84%
2024/01/24	1	37.80	0	0.00	37.80	1	109	0.91%
2024/01/22	1	37.90	0	0.00	37.70	1	110	0.91%
2024/01/18	1	37.40	0	0.00	37.40	1	108	0.92%
2024/01/12	1	37.40	0	0.00	37.50	1	108	0.92%
2024/01/11	0	0.00	0.5	37.35	37.40	-0.5	108	-0.46%
2024/01/10	0	0.00	0	38.35	37.40	0	110	0.00%
2024/01/08	1	38.05	0	0.00	38.10	1	107	0.93%
2024/01/02	0.5	38.25	0	0.00	38.05	0.5	106	0.47%
2023/12/26	0	0.00	2	38.10	37.95	-2	107	-1.87%
2023/12/20	0	38.50	0	0.00	38.25	0	107	0.03%
2023/12/14	1	38.10	0	0.00	38.20	1	103	0.96%
2023/12/13	0	0.00	2	38.10	38.05	-2	102	-1.96%
2023/12/12	1	37.95	0	0.00	38.10	1	102	0.98%
2023/12/06	2	38.28	3	37.88	38.00	-1	104	-0.96%
2023/12/04	10	38.40	0	0.00	38.35	10	105	9.48%
2023/11/29	1	38.20	0	0.00	38.20	1	104	0.96%
2023/11/28	3	38.32	0	0.00	38.35	3	106	2.81%
2023/11/27	1	38.45	0	0.00	38.25	1	111	0.90%
2023/11/15	1	37.35	0	0.00	37.30	1	129	0.77%
2023/11/14	1	37.00	0	0.00	37.00	1	130	0.76%
2023/11/13	0	0.00	8	37.10	37.05	-8	132	-6.06%
2023/11/02	0	0.00	0	37.25	37.20	0	155	-0.01%
2023/10/30	0.1	37.05	0	0.00	37.05	0.1	160	0.04%
2023/10/26	1	37.45	1	37.40	37.10	0	166	0.00%
2023/10/20	0	0.00	0.5	37.00	37.20	-0.5	177	-0.28%
2023/10/18	0	0.00	10	37.05	37.00	-10	179	-5.56%
2023/10/13	0	0.00	0	37.70	37.40	0	187	-0.03%
2023/10/12	1	37.40	0	0.00	37.40	1	192	0.52%
2023/10/11	0	37.75	0	37.75	37.40	0	197	-0.01%
2023/10/06	0	0.00	1	37.40	37.40	-1	204	-0.49%
2023/10/05	2	37.23	0	0.00	37.40	2	215	0.93%
2023/10/04	1	37.15	0	0.00	37.15	1	223	0.45%
2023/10/03	0.1	37.55	0	0.00	37.30	0.1	231	0.02%
2023/10/02	0	0.00	1	37.25	37.40	-1	235	-0.42%
2023/09/14	1	37.65	0	0.00	37.65	1	271	0.37%
2023/09/12	0	0.00	3	37.58	37.55	-3	277	-1.08%
2023/09/11	0	37.95	0	0.00	37.65	0	280	0.01%
2023/09/07	0	0.00	0.8	38.23	37.85	-0.8	283	-0.27%
2023/09/01	1	39.00	0	0.00	38.85	1	307	0.33%
2023/08/30	1	38.40	1	38.75	38.75	0	307	0.00%
2023/08/28	0	0.00	1	38.50	38.30	-1	311	-0.32%
2023/08/25	0	0.00	1	38.00	37.85	-1	302	-0.33%
2023/08/22	0	0.00	2	37.53	37.25	-2	306	-0.65%
2023/08/21	0	38.30	0	0.00	37.75	0	310	0.00%
2023/08/18	0	0.00	0.1	38.05	38.00	-0.1	314	-0.03%
2023/08/17	0.1	37.95	0	0.00	37.80	0.1	314	0.02%
2023/08/15	0	37.25	2	37.00	37.00	-2	324	-0.62%
2023/08/14	0	0.00	8	37.60	37.95	-8	321	-2.49%
2023/08/11	0	0.00	2	38.15	38.00	-2	320	-0.62%
2023/08/07	0	39.00	0.1	38.90	38.90	-0.1	338	-0.02%
2023/08/02	0	0.00	2	39.15	38.70	-2	360	-0.55%
2023/07/24	10	38.60	0	0.00	38.45	10	461	2.17%
2023/07/20	0.1	39.07	0.2	39.00	39.00	-0.1	575	-0.01%
2023/07/18	6	38.55	9.2	38.67	38.40	-3.2	600	-0.54%
2023/07/17	0	39.30	20	38.75	38.95	-20	627	-3.18%
2023/07/14	3.1	39.05	0	0.00	39.05	3.1	648	0.48%
2023/07/13	1	39.20	1	39.00	39.05	0	704	0.00%
2023/07/12	4	39.40	2	39.55	39.35	2	783	0.26%
2023/07/11	2	41.68	0	0.00	41.70	2	928	0.22%
2023/07/07	1	41.60	0	0.00	41.75	1	1,181	0.08%
2023/07/06	0.8	42.30	1	42.10	41.95	-0.2	1,194	-0.02%
2023/07/05	1	42.35	0	0.00	42.35	1	1,247	0.08%
2023/07/04	0	0.00	1	42.50	42.20	-1	1,383	-0.07%
2023/07/03	1	42.20	1	42.20	42.15	0	1,427	0.00%
2023/06/29	0	0.00	1	41.90	41.95	-1	1,450	-0.07%
2023/06/28	0	0.00	0	42.00	41.95	0	1,455	0.00%
2023/06/26	3	41.57	0	0.00	41.60	3	1,483	0.20%
2023/06/14	2	40.93	0.1	41.15	40.85	1.9	1,609	0.12%
2023/06/12	1.2	40.71	10	40.70	40.65	-8.8	1,640	-0.54%
2023/06/09	2	41.18	1	41.20	41.20	1	1,653	0.06%
2023/06/08	1	41.80	1	41.70	41.75	0	1,654	0.00%
2023/06/05	1	42.25	2	42.00	41.90	-1	1,748	-0.06%
2023/05/29	1	41.70	1	41.85	41.70	0	1,819	0.00%
2023/05/26	0	0.00	1	41.40	41.25	-1	1,846	-0.05%
2023/05/25	6	41.99	0	0.00	41.85	6	1,958	0.31%
2023/05/24	1.5	42.50	2	42.70	42.30	-0.5	2,011	-0.02%
2023/05/23	1	42.35	0	0.00	42.30	1	2,072	0.05%
2023/05/22	0	0.00	1	42.50	42.25	-1	2,209	-0.05%
2023/05/19	12.1	42.30	2.4	42.63	42.20	9.7	2,248	0.43%
2023/05/18	2	41.80	0	0.00	41.95	2	2,240	0.09%
2023/05/17	0.2	42.30	0.2	42.05	42.00	0.1	2,239	0.00%
2023/05/16	1	41.40	0	0.00	41.50	1	2,239	0.04%
2023/05/12	1.1	41.54	0	0.00	41.65	1.1	2,288	0.05%
2023/05/11	3.1	41.80	1	41.40	41.25	2.1	2,285	0.09%
2023/05/10	2.1	42.46	0	0.00	42.50	2.1	2,273	0.09%
2023/05/09	5.1	42.97	0	0.00	42.40	5.1	2,269	0.22%
2023/05/08	1.2	43.94	1	43.85	43.80	0.2	2,252	0.01%
2023/05/05	2.1	44.08	1	43.85	44.00	1.1	2,245	0.05%
2023/05/04	1.3	44.61	10	44.38	44.40	-8.7	2,238	-0.39%
2023/05/03	10	45.04	5	45.50	44.80	5	2,231	0.23%
2023/05/02	8	45.19	2	45.35	45.30	6	2,213	0.27%
2023/04/28	2.3	45.70	0	0.00	45.30	2.3	2,199	0.10%
2023/04/27	6	45.23	3	44.92	45.30	3	2,165	0.14%
2023/04/26	3.1	43.97	10	44.65	44.90	-7	2,141	-0.32%
2023/04/25	53	45.52	40	45.10	44.65	13	2,103	0.62%
2023/04/21	5	43.52	0	0.00	43.40	5	2,015	0.25%
2023/04/20	3	44.83	20	44.54	44.15	-17	1,995	-0.85%
2023/04/19	1	45.20	0	0.00	45.35	1	1,961	0.05%
2023/04/18	0	0.00	1	46.30	45.80	-1	1,936	-0.05%
2023/04/17	4	46.63	1	46.10	46.90	3	1,875	0.16%
2023/04/14	36.2	46.45	8	47.01	46.00	28.2	1,788	1.58%
2023/04/13	34	46.23	24.1	46.93	47.35	9.9	1,633	0.61%
2023/04/11	0	0.00	1	44.10	44.05	-1	1,365	-0.07%
2023/04/10	1	45.15	2	44.83	44.70	-1	1,349	-0.07%
2023/04/07	6.1	45.18	9	45.07	44.90	-2.9	1,288	-0.23%
2023/04/06	2	44.43	2	44.70	44.65	0	1,149	0.00%
2023/03/31	1	43.40	1	43.70	43.50	0	1,099	0.00%
2023/03/30	0	0.00	4	43.01	43.50	-4	1,086	-0.37%
2023/03/29	2	42.20	0	0.00	42.25	2	1,068	0.19%
2023/03/28	2	42.95	0	0.00	42.65	2	1,062	0.19%
2023/03/27	10	44.29	10	43.97	44.05	0	1,047	0.00%
2023/03/24	2	43.53	0	0.00	43.45	2	1,024	0.20%
2023/03/23	12	43.78	12	44.42	43.75	0	1,011	0.00%
2023/03/22	1	43.05	1	43.35	43.05	0	968	0.00%
2023/03/21	1	43.40	0	0.00	43.40	1	957	0.10%
2023/03/20	1	44.50	11	44.48	44.10	-10	942	-1.06%
2023/03/16	0	42.90	0	0.00	42.35	0	890	0.00%
2023/03/15	0	0.00	2.2	43.31	43.15	-2.2	880	-0.25%
2023/03/14	4.1	42.27	7.1	42.51	42.35	-3	858	-0.35%
2023/03/13	10	42.65	1	42.80	42.65	9	853	1.05%
2023/03/10	1	42.70	5	42.85	42.85	-4	844	-0.47%
2023/03/09	5	44.35	13	44.21	43.85	-8	833	-0.96%
2023/03/08	0	0.00	8	45.08	45.10	-8	818	-0.98%
2023/03/07	11	44.43	4	44.45	44.50	7	779	0.90%
2023/03/06	0.1	44.40	2	44.65	44.15	-1.9	764	-0.25%
2023/03/03	2	43.40	1.1	43.52	43.55	0.9	745	0.12%
2023/03/02	11	43.75	2	43.45	43.30	9	772	1.16%
2023/03/01	1	42.70	0	0.00	43.05	1	760	0.13%
2023/02/24	2	43.45	1	43.20	43.45	1	750	0.13%
2023/02/23	7	44.51	7	44.77	44.15	0	720	0.00%
2023/02/22	0	0.00	1	43.75	43.50	-1	602	-0.17%
2023/02/21	2.1	42.99	1.4	43.91	43.15	0.7	546	0.13%
2023/02/20	3	44.23	10	43.76	44.05	-7	480	-1.46%
2023/02/17	16.1	41.09	23	41.05	40.95	-6.9	342	-2.02%
2023/02/15	1	40.05	2	40.20	40.05	-1	296	-0.34%
2023/02/14	0	0.00	1	39.90	40.05	-1	292	-0.34%
2023/02/13	2	39.93	4	40.43	40.20	-2	288	-0.69%
2023/02/10	21	40.34	17	40.37	40.10	4	276	1.45%
2023/02/08	0	0.00	5	39.40	39.35	-5	230	-2.17%
2023/02/07	2	39.33	0	0.00	39.35	2	228	0.87%
2023/02/03	0	0.00	1	39.20	39.25	-1	227	-0.44%
2023/01/13	1	38.40	0	0.00	38.50	1	224	0.45%
2023/01/12	1	38.40	0	0.00	38.50	1	224	0.45%
2023/01/11	0	0.00	4	38.40	38.40	-4	224	-1.78%
2023/01/06	0	0.00	1	38.25	38.30	-1	225	-0.44%
2023/01/05	0	38.20	0	0.00	37.85	0	228	0.00%
2022/12/28	0	0.00	2	37.90	37.90	-2	228	-0.87%
2022/12/23	1	38.10	2	38.20	38.10	-1	229	-0.44%
2022/12/20	0	0.00	1	38.80	37.90	-1	233	-0.43%
2022/12/16	0	0.00	2	38.90	38.85	-2	234	-0.85%
2022/12/13	0	0.00	1	38.50	38.55	-1	230	-0.43%
2022/12/12	2	38.43	0	0.00	38.50	2	231	0.86%
2022/12/09	1	37.90	0	0.00	37.90	1	231	0.43%
2022/12/05	2	39.33	0	0.00	39.25	2	230	0.87%
2022/11/30	1	39.00	0	0.00	39.05	1	204	0.49%
2022/11/29	3	38.38	1	38.65	38.30	2	187	1.06%
2022/11/28	2	37.80	1	37.65	37.80	1	179	0.56%
2022/11/25	5	38.24	0	0.00	37.70	5	177	2.82%
2022/11/24	10	39.57	4	39.31	39.10	6	170	3.54%
2022/11/22	0	36.90	1	37.20	36.90	-1	126	-0.79%
2022/11/18	1	35.90	0	0.00	36.10	1	121	0.83%
2022/11/07	0	0.00	0	35.20	35.25	0	143	0.00%
2022/11/02	2	34.70	0	0.00	34.85	2	144	1.38%
2022/10/28	1	33.80	0	0.00	33.80	1	143	0.70%
2022/10/26	1	34.90	0	0.00	34.85	1	140	0.71%
2022/10/13	1	36.60	0	0.00	35.40	1	150	0.66%
2022/10/11	0	0.00	2	36.85	36.85	-2	146	-1.36%
2022/10/04	1	37.85	0	0.00	37.85	1	148	0.67%
2022/10/03	0	37.90	0	0.00	37.60	0	148	0.00%
2022/09/30	1	37.60	0	0.00	38.00	1	148	0.67%
2022/09/26	0	0.00	5	38.05	37.70	-5	147	-3.38%
2022/09/21	1	38.65	30	38.80	38.40	-29	149	-19.44%
2022/09/19	0	0.00	1	38.80	39.00	-1	146	-0.68%
2022/09/16	0	0.00	15	39.24	39.25	-15	147	-10.17%
2022/09/15	15	39.35	0	0.00	39.30	15	148	10.11%
2022/09/14	30	39.05	0	0.00	39.15	30	149	20.11%
2022/09/12	0	38.55	0	0.00	38.45	0	151	0.00%
2022/09/07	1	37.55	0	0.00	37.40	1	149	0.67%
2022/09/06	2	37.80	0	0.00	37.80	2	148	1.34%
2022/09/05	1	38.30	0	0.00	38.20	1	147	0.68%
2022/09/02	1	38.80	10	38.85	38.75	-9	146	-6.12%
2022/08/31	1	38.90	0	0.00	38.95	1	147	0.68%
2022/08/30	1	39.05	0	0.00	39.10	1	147	0.68%
2022/08/29	0	0.00	3	39.15	38.95	-3	147	-2.03%
2022/08/18	0	0.00	1	38.70	38.35	-1	134	-0.74%
2022/08/16	0	0.00	4	38.11	38.30	-4	134	-2.97%
2022/08/15	0	0.00	3	38.17	38.20	-3	138	-2.17%
2022/08/11	0	0.00	3	37.85	37.80	-3	141	-2.12%
2022/08/10	0	0.00	1	37.60	37.65	-1	146	-0.68%
2022/08/09	3	37.30	0	0.00	37.40	3	149	2.01%
2022/08/01	1	36.75	0	0.00	36.80	1	209	0.48%
2022/07/29	0	0.00	1	36.65	36.75	-1	236	-0.42%
2022/07/28	1	36.45	0	0.00	36.45	1	262	0.38%
2022/07/26	1	38.65	0	0.00	38.40	1	311	0.32%
2022/07/25	1	38.55	0	0.00	38.80	1	309	0.32%
2022/07/13	1	37.35	0	0.00	37.60	1	343	0.29%
2022/07/12	0	0.00	6	36.95	37.05	-6	348	-1.72%
2022/07/06	1	36.75	0	0.00	36.30	1	366	0.27%
2022/07/01	0	0.00	0.2	37.50	36.90	-0.2	372	-0.04%
2022/06/29	1	38.00	0	0.00	38.10	1	374	0.27%
2022/06/27	0	0.00	7	38.06	38.15	-7	383	-1.83%
2022/06/24	3	37.63	0	0.00	37.80	3	387	0.77%
2022/06/23	1	37.45	0	0.00	37.45	1	388	0.26%
2022/06/22	2	37.85	0	0.00	37.60	2	394	0.51%
2022/06/21	1	38.10	0	0.00	38.15	1	392	0.25%
2022/06/20	1	38.50	1	38.00	38.00	0	393	0.00%
2022/06/17	0	0.00	1.1	38.61	38.85	-1.1	396	-0.26%
2022/06/16	3	39.20	0	0.00	38.95	3	396	0.76%
2022/06/10	0	0.00	5	39.40	39.45	-5	413	-1.21%
2022/06/08	0	0.00	4	39.45	39.45	-4	430	-0.93%
2022/06/06	6	38.82	0	0.00	39.00	6	474	1.27%
2022/06/01	1	39.15	0	0.00	39.05	1	502	0.20%
2022/05/26	0.2	38.90	0	0.00	38.60	0.2	509	0.04%
2022/05/25	2	38.60	0	0.00	38.80	2	511	0.39%
2022/05/24	3	38.75	0	0.00	38.80	3	517	0.58%
2022/05/23	1.2	38.51	2	39.10	39.10	-0.8	517	-0.16%
2022/05/20	7	38.49	0	0.00	38.60	7	519	1.35%
2022/05/19	4	38.44	0	0.00	38.60	4	519	0.77%
2022/05/18	0	39.20	1	39.10	38.80	-1	522	-0.19%
2022/05/17	2	38.73	0	0.00	38.90	2	520	0.38%
2022/05/16	2	39.53	0	0.00	38.80	2	519	0.38%
2022/05/12	0	0.00	1	39.65	39.60	-1	506	-0.20%
2022/05/11	1	39.85	0	0.00	39.85	1	500	0.20%
2022/05/09	3	42.18	17	42.34	41.70	-14	481	-2.91%
2022/05/06	2	42.30	2	42.70	43.00	0	464	0.00%
2022/05/05	1	42.80	1	42.85	42.90	0	437	0.00%
2022/05/04	1	42.15	6	42.07	42.30	-5	411	-1.21%
2022/05/03	0	0.00	3	42.23	41.35	-3	391	-0.77%
2022/04/27	0	0.00	2	40.65	40.65	-2	357	-0.56%
2022/04/19	0	0.00	2	41.15	40.95	-2	347	-0.58%
2022/04/15	0	0.00	25	40.95	40.95	-25	345	-7.23%
2022/04/14	0	0.00	2	40.60	40.95	-2	340	-0.59%
2022/04/11	3	40.27	0	0.00	40.15	3	362	0.83%
2022/03/31	0	0.00	1	40.95	40.95	-1	364	-0.27%
2022/03/30	4	40.78	0	0.00	40.80	4	359	1.11%
2022/03/28	2	40.95	0	0.00	41.00	2	354	0.56%
2022/03/25	0	0.00	1	41.00	41.00	-1	352	-0.28%
2022/03/21	1	40.10	1	40.00	40.20	0	335	0.00%
2022/03/17	0	0.00	2	40.15	40.10	-2	337	-0.59%
2022/03/16	0	0.00	1	39.85	39.85	-1	336	-0.30%
2022/03/10	3	39.60	2	39.75	39.80	1	307	0.33%
2022/03/09	5	40.80	0	0.00	40.90	5	269	1.85%
2022/03/07	0	0.00	1	40.00	39.95	-1	240	-0.42%
2022/03/04	2	40.60	0	0.00	40.60	2	237	0.84%
2022/03/01	0	41.00	1	40.40	40.35	-1	234	-0.43%
2022/02/24	1	40.30	0	0.00	40.15	1	233	0.43%
2022/02/22	1	40.40	0	0.00	40.45	1	228	0.44%
2022/02/18	0	0.00	2	40.85	41.20	-2	227	-0.88%
2022/02/16	1	40.40	0	0.00	40.45	1	222	0.45%
2022/02/10	2	40.40	0	0.00	40.35	2	238	0.84%
2022/02/09	10	40.55	0	0.00	40.50	10	244	4.10%
2022/01/26	1	39.75	0	0.00	39.75	1	251	0.40%
2022/01/25	4	39.66	0	0.00	39.65	4	254	1.57%
2022/01/21	1	40.00	0	0.00	40.00	1	260	0.38%
2022/01/17	0	0.00	3	40.05	40.20	-3	267	-1.12%
2022/01/14	2	40.05	0	0.00	40.15	2	267	0.75%
2022/01/13	1	40.25	0	0.00	40.30	1	263	0.38%
2022/01/12	1	40.25	0	0.00	40.40	1	260	0.38%
2022/01/11	3	40.35	0	0.00	40.25	3	260	1.15%
2022/01/05	2	41.55	0	0.00	41.70	2	254	0.79%
2022/01/04	0	0.00	1	41.35	41.05	-1	235	-0.42%
2021/12/30	1	41.15	0	0.00	41.20	1	232	0.43%
2021/12/22	3	40.22	0	0.00	40.30	3	234	1.28%
2021/12/20	0	40.55	0	0.00	40.10	0	257	0.00%
2021/12/17	1	40.10	0	0.00	40.20	1	259	0.38%
2021/12/15	1	40.25	1	40.25	40.25	0	262	0.00%
2021/12/09	3	40.63	0	0.00	40.45	3	262	1.14%
2021/12/02	2	40.30	0	0.00	40.30	2	259	0.77%
2021/11/29	1	39.80	0	0.00	40.10	1	258	0.39%
2021/11/25	2	41.10	0	0.00	40.80	2	253	0.79%
2021/11/23	4	41.55	0	0.00	41.30	4	251	1.59%
2021/11/18	1	41.70	0	0.00	41.60	1	244	0.41%
2021/11/17	1	41.15	0	0.00	41.35	1	240	0.42%
2021/11/15	1	40.85	3	40.85	40.90	-2	237	-0.84%
2021/11/03	1	41.30	0	0.00	41.20	1	227	0.44%
2021/10/29	0	0.00	1	41.25	41.15	-1	221	-0.45%
2021/10/25	2	40.20	0	0.00	40.25	2	208	0.96%
2021/10/18	1	40.05	0	0.00	39.90	1	256	0.39%
2021/10/08	0	0.00	0.2	39.55	39.80	-0.2	272	-0.07%
2021/10/07	0	0.00	0	39.15	39.45	0	277	0.00%
2021/10/05	1	38.95	1.2	39.01	38.90	-0.2	282	-0.09%
2021/10/01	1	39.20	0	0.00	39.20	1	282	0.35%
2021/09/29	0	40.15	0	0.00	40.05	0	280	0.00%
2021/09/27	0	0.00	11	40.13	40.70	-11	280	-3.93%
2021/09/24	0	0.00	10	39.75	39.70	-10	269	-3.71%
2021/09/23	0	0.00	10	39.50	39.55	-10	283	-3.52%
2021/09/14	2	39.28	0	0.00	39.35	2	306	0.65%
2021/09/02	1	39.10	7	38.99	39.15	-6	320	-1.87%
2021/09/01	0	0.00	5	38.95	38.90	-5	324	-1.54%
2021/08/31	0	38.60	0	0.00	38.70	0	325	0.00%
2021/08/30	0	0.00	10	38.45	38.45	-10	331	-3.01%
2021/08/20	0	0.00	15	37.05	37.20	-15	370	-4.05%
2021/08/19	3	37.57	0	0.00	37.45	3	373	0.80%
2021/08/17	0	0.00	3	38.07	37.75	-3	380	-0.79%
2021/08/16	20	38.33	0	0.00	38.05	20	386	5.17%
2021/08/11	20	39.03	2	39.05	38.75	18	497	3.62%
2021/08/09	0	0.00	20	39.55	39.50	-20	536	-3.73%
2021/08/06	10	39.00	0	0.00	39.05	10	545	1.83%
2021/08/05	0	0.00	3	39.10	39.10	-3	560	-0.54%
2021/08/04	0	0.00	1	39.10	39.10	-1	585	-0.17%
2021/08/03	1	39.20	0	0.00	39.20	1	599	0.17%
2021/08/02	1	39.25	0	0.00	39.20	1	612	0.16%
2021/07/29	10	39.00	1	39.10	39.25	9	628	1.43%
2021/07/28	0	0.00	1	39.05	39.10	-1	631	-0.16%
2021/07/27	0	0.00	13	41.99	42.00	-13	640	-2.03%
2021/07/26	1	41.75	23	41.72	41.70	-22	643	-3.41%
2021/07/23	0	0.00	1	41.50	41.55	-1	645	-0.15%
2021/07/22	0.3	41.45	2	41.45	41.35	-1.7	659	-0.26%
2021/07/21	11	41.14	5	41.05	41.10	6	673	0.89%
2021/07/19	1.2	41.80	0	0.00	41.50	1.2	698	0.17%
2021/07/16	3	41.92	0	0.00	42.05	3	714	0.42%
2021/07/14	0	0.00	4	41.89	41.85	-4	731	-0.55%
2021/07/13	10	41.45	0	0.00	41.30	10	752	1.33%
2021/07/12	1	41.55	0	0.00	41.40	1	762	0.13%
2021/07/07	0.1	41.75	0	0.00	41.65	0.1	888	0.01%
2021/07/05	0	0.00	1	41.80	41.85	-1	1,002	-0.10%
2021/07/02	10	41.75	0	0.00	41.80	10	1,040	0.96%
2021/06/30	1	42.10	0	0.00	42.40	1	1,113	0.09%
2021/06/29	8.6	41.66	0	0.00	41.65	8.6	1,130	0.76%
2021/06/28	1	41.40	0	0.00	41.30	1	1,158	0.09%
2021/06/25	2	41.15	0	0.00	41.55	2	1,213	0.16%
2021/06/21	2	40.75	0	0.00	40.70	2	1,432	0.14%
2021/06/16	1	41.20	0	0.00	41.10	1	1,597	0.06%
2021/06/15	0	41.40	0	0.00	41.10	0	1,627	0.00%
2021/06/11	2	41.08	0	0.00	41.05	2	1,690	0.12%
2021/06/09	1	41.05	0	0.00	41.00	1	1,756	0.06%
2021/06/08	3	40.48	0	0.00	40.65	3	1,813	0.17%
2021/06/07	3	40.67	1	40.45	40.45	2	1,840	0.11%
2021/06/04	1	40.85	0	0.00	40.90	1	1,895	0.05%
2021/06/03	3	41.30	1	41.40	41.30	2	2,112	0.09%
2021/06/02	1	41.15	0	0.00	40.95	1	2,125	0.05%
2021/06/01	1	41.15	0	0.00	41.15	1	2,144	0.05%
2021/05/28	2	40.80	0	0.00	41.10	2	2,249	0.09%
2021/05/27	2	40.90	0	0.00	40.95	2	2,324	0.09%
2021/05/25	2	40.80	0	0.00	40.85	2	2,658	0.08%
2021/05/24	4	41.00	10	41.07	40.95	-6	2,880	-0.21%
2021/05/21	8	42.23	1	42.20	41.65	7	2,907	0.24%
2021/05/20	1	41.00	0	0.00	40.90	1	2,983	0.03%
2021/05/19	1	42.25	7	42.03	41.75	-6	2,963	-0.20%
2021/05/18	6	39.13	15	38.71	40.05	-9	2,940	-0.31%
2021/05/17	13	37.88	5	37.30	37.45	8	2,923	0.27%
2021/05/14	1	40.10	7	40.31	39.30	-6	2,901	-0.21%
2021/05/13	7	38.34	6	39.54	39.40	1	2,892	0.03%
2021/05/12	10	39.48	9	39.51	39.90	1	2,878	0.03%
2021/05/11	1	41.60	0	0.00	40.85	1	2,857	0.03%
2021/05/10	1	42.00	0	0.00	42.00	1	2,851	0.04%
2021/05/07	6	41.65	0	0.00	41.60	6	2,841	0.21%
2021/05/06	1	41.40	2	41.35	41.60	-1	2,836	-0.04%
2021/05/05	1	41.15	0	0.00	40.75	1	2,831	0.04%
2021/05/04	7	40.22	0	0.00	40.60	7	2,827	0.25%
2021/05/03	1	41.80	0	0.00	41.30	1	2,808	0.04%
2021/04/29	1	42.40	0	0.00	42.35	1	2,789	0.04%
2021/04/28	3	42.30	0	0.00	42.40	3	2,786	0.11%
2021/04/27	2	42.73	2	43.10	42.65	0	2,779	0.00%
2021/04/26	0.2	43.30	0	0.00	43.10	0.2	2,768	0.01%
2021/04/23	2	43.40	2	43.30	43.30	0	2,756	0.00%
2021/04/22	8	44.10	0	0.00	43.25	8	2,749	0.29%
2021/04/21	6	44.33	0	0.00	44.10	6	2,729	0.22%
2021/04/19	2	43.90	0	0.00	43.95	2	2,718	0.07%
2021/04/16	0	0.00	1	44.05	44.40	-1	2,698	-0.04%
2021/04/14	3	42.97	7	43.82	43.35	-4	2,670	-0.15%
2021/04/13	12	45.33	0	0.00	44.00	12	2,638	0.45%
2021/04/12	5	45.31	3	46.03	46.25	2	2,577	0.08%
2021/04/09	4	44.50	0	0.00	44.25	4	2,525	0.16%
2021/04/08	1.2	45.65	3	45.73	45.65	-1.8	2,479	-0.07%
2021/04/07	5	46.66	2	47.03	46.55	3	2,449	0.12%
2021/04/06	0	0.00	3	46.85	46.65	-3	2,412	-0.12%
2021/04/01	1	46.50	22	46.50	46.45	-21	2,372	-0.89%
2021/03/31	0	0.00	1	45.95	46.30	-1	2,340	-0.04%
2021/03/30	23	46.58	6	47.28	46.55	17	2,302	0.74%
2021/03/29	5.1	46.80	5	46.39	46.85	0.1	2,248	0.00%
2021/03/26	3	45.93	3	46.20	46.15	0	2,198	0.00%
2021/03/25	10	45.93	14	46.05	45.60	-4	2,169	-0.18%
2021/03/24	3	44.75	0	0.00	44.70	3	2,058	0.15%
2021/03/23	1	45.00	0	0.00	45.00	1	2,057	0.05%
2021/03/22	3	45.03	0	0.00	44.90	3	2,039	0.15%
2021/03/19	4	46.48	5	46.77	45.80	-1	1,997	-0.05%
2021/03/18	0	0.00	11	45.85	45.85	-11	1,895	-0.58%
2021/03/17	0	0.00	6	45.80	46.05	-6	1,874	-0.32%
2021/03/16	2	45.68	3.1	45.93	45.25	-1.1	1,817	-0.06%
2021/03/15	1	45.50	13	45.53	45.55	-12	1,798	-0.67%
2021/03/12	0	0.00	3	45.12	44.95	-3	1,767	-0.17%
2021/03/11	1	44.10	10	44.26	44.30	-9	1,719	-0.52%
2021/03/10	4	43.90	43	43.78	44.30	-39	1,703	-2.29%
2021/03/09	66	45.60	76	46.30	45.05	-10	1,660	-0.60%
2021/03/05	3	43.90	1	44.30	43.55	2	1,447	0.14%
2021/03/04	18	44.36	6	44.83	43.75	12	1,440	0.83%
2021/03/03	1	43.40	1	43.15	43.45	0	1,360	0.00%
2021/03/02	19	44.00	9	43.27	43.10	10	1,353	0.74%
2021/02/26	40	46.32	29	46.62	45.35	11	1,282	0.86%
2021/02/25	28	45.40	22	45.49	44.70	6	1,114	0.54%
2021/02/24	28	45.38	26	45.99	46.60	2	968	0.21%
2021/02/23	3	42.90	9	42.99	43.15	-6	746	-0.80%
2021/02/22	9	43.69	13	43.40	43.70	-4	722	-0.55%
2021/02/19	5.1	41.01	0	0.00	41.30	5.1	627	0.81%
2021/02/18	4	40.73	32	40.77	40.75	-28	623	-4.49%
2021/02/17	0	0.00	4	38.90	39.10	-4	610	-0.66%
2021/02/05	10	38.45	0	0.00	38.45	10	611	1.63%
2021/02/04	2	38.13	3	38.35	38.75	-1	634	-0.16%
2021/02/03	0	0.00	1	38.45	38.30	-1	639	-0.16%
2021/02/02	2	38.20	0	0.00	38.20	2	644	0.31%
2021/02/01	3	37.93	0	0.00	37.90	3	649	0.46%
2021/01/29	1	38.85	0	0.00	38.60	1	646	0.15%
2021/01/28	1	38.50	0	0.00	38.65	1	648	0.15%
2021/01/26	1	38.80	0	0.00	39.25	1	653	0.15%
2021/01/22	0	0.00	3	38.95	38.80	-3	673	-0.45%
2021/01/21	6	38.63	1	39.00	38.60	5	684	0.73%
2021/01/20	5	39.18	5	39.30	38.85	0	700	0.00%
2021/01/19	1	39.70	0	0.00	39.60	1	718	0.14%
2021/01/18	5	39.70	4	39.63	39.95	1	783	0.13%
2021/01/15	1	39.85	1	39.90	39.85	0	797	0.00%
2021/01/14	1	39.90	0	0.00	39.85	1	822	0.12%
2021/01/12	1	39.60	0	0.00	39.25	1	966	0.10%
2021/01/06	5	40.10	3	39.95	39.80	2	1,638	0.12%
2021/01/05	2	40.53	0	0.00	40.55	2	1,642	0.12%
2021/01/04	1	40.85	12	40.90	40.90	-11	1,664	-0.66%
2020/12/31	3	40.70	1	40.55	40.70	2	1,723	0.12%
2020/12/30	2	40.50	2	40.60	40.55	0	1,720	0.00%
2020/12/29	4	39.70	10	39.65	39.65	-6	1,710	-0.35%
2020/12/28	0	0.00	10	39.80	40.00	-10	1,705	-0.59%
2020/12/24	10	39.35	2	39.50	39.55	8	1,701	0.47%
2020/12/23	1	39.30	0	0.00	39.40	1	1,699	0.06%
2020/12/22	6	39.81	0	0.00	39.50	6	1,701	0.35%
2020/12/18	1	40.45	0	0.00	40.30	1	1,700	0.06%
2020/12/17	1	40.00	3	40.95	41.05	-2	1,695	-0.12%
2020/12/16	2	40.00	1	40.15	39.95	1	1,686	0.06%
2020/12/15	3	39.85	3	40.15	39.75	0	1,694	0.00%
2020/12/11	2	39.63	1	40.30	39.75	1	1,694	0.06%
2020/12/10	1	40.25	0	0.00	40.20	1	1,692	0.06%
2020/12/09	4	40.05	2	40.15	40.15	2	1,711	0.12%
2020/12/07	2	40.30	0	0.00	40.35	2	1,709	0.12%
2020/12/04	4	40.73	1	40.90	40.80	3	1,698	0.18%
2020/12/03	5	41.01	1	41.30	40.75	4	1,689	0.24%
2020/12/02	1	41.55	0	0.00	41.30	1	1,673	0.06%
2020/12/01	2	41.83	2	42.30	41.80	0	1,662	0.00%
2020/11/30	0	0.00	4	42.39	42.25	-4	1,653	-0.24%
2020/11/27	2	42.00	2	42.20	41.95	0	1,640	0.00%
2020/11/26	1	42.30	5	42.28	42.30	-4	1,638	-0.24%
2020/11/25	1	41.65	3	41.75	41.85	-2	1,632	-0.12%
2020/11/23	5	42.05	1	42.20	41.80	4	1,614	0.25%
2020/11/19	0	0.00	3	41.72	41.35	-3	1,597	-0.19%
2020/11/17	3	41.22	0	0.00	41.60	3	1,578	0.19%
2020/11/16	1	41.00	0	0.00	41.35	1	1,570	0.06%
2020/11/13	3	40.77	0	0.00	40.70	3	1,560	0.19%
2020/11/12	4	41.24	8	41.12	41.10	-4	1,556	-0.26%
2020/11/11	2	40.50	1	40.45	40.45	1	1,538	0.07%
2020/11/09	2	40.50	7	40.39	40.40	-5	1,541	-0.32%
2020/11/06	3	40.00	1	40.15	40.15	2	1,538	0.13%
2020/11/04	3	40.05	0	0.00	40.05	3	1,536	0.20%
2020/11/03	3	40.18	1	40.20	39.95	2	1,534	0.13%
2020/11/02	2	39.95	1	40.20	39.90	1	1,529	0.07%
2020/10/30	4	39.94	0	0.00	39.80	4	1,522	0.26%
2020/10/28	22	41.43	1	40.95	41.10	21	1,524	1.38%
2020/10/27	3	42.00	4	42.26	41.70	-1	1,511	-0.07%
2020/10/26	3	42.35	4	42.74	41.50	-1	1,494	-0.07%
2020/10/23	0	0.00	2	41.80	41.80	-2	1,431	-0.14%
2020/10/22	3	41.78	0	0.00	41.20	3	1,431	0.21%
2020/10/21	4	41.98	3	42.02	41.95	1	1,413	0.07%
2020/10/20	6	43.54	3	44.18	42.80	3	1,370	0.22%
2020/10/19	16	44.89	7	44.25	43.60	9	1,284	0.70%
2020/10/16	38	44.64	78	45.29	45.75	-40	1,042	-3.84%
2020/10/15	8	42.39	10	42.40	41.60	-2	757	-0.26%
2020/10/13	2	40.40	3	39.47	39.40	-1	615	-0.16%
2020/10/12	4	40.45	1	40.50	40.65	3	606	0.49%
2020/10/08	3	40.38	15	41.83	41.55	-12	583	-2.06%
2020/09/25	0	0.00	3	38.43	38.35	-3	567	-0.53%
2020/09/24	1	38.80	2	38.80	38.80	-1	569	-0.18%
2020/09/23	1	39.45	0	0.00	39.30	1	563	0.18%
2020/09/22	1	39.45	0	0.00	40.00	1	559	0.18%
2020/09/18	0	0.00	3	39.90	40.05	-3	546	-0.55%
2020/09/17	4	39.24	0	0.00	39.35	4	540	0.74%
2020/09/15	3	39.72	1	40.05	39.90	2	534	0.37%
2020/09/14	10	40.02	8	40.22	40.20	2	524	0.38%
2020/09/09	2	38.00	0	0.00	38.30	2	488	0.41%
2020/09/07	30	38.17	0	0.00	38.25	30	492	6.09%
2020/09/04	0	0.00	3	38.17	38.05	-3	497	-0.60%
2020/09/03	0	0.00	10	38.60	38.60	-10	498	-2.01%
2020/09/02	0	0.00	3	38.47	38.70	-3	502	-0.60%
2020/09/01	1	38.65	1	38.75	38.70	0	518	0.00%
2020/08/31	2	38.10	6	38.25	38.40	-4	518	-0.77%
2020/08/26	0	0.00	7	37.24	37.40	-7	531	-1.32%
2020/08/25	1	36.70	5	36.62	36.75	-4	545	-0.73%
2020/08/21	2	36.25	0	0.00	36.20	2	575	0.35%
2020/08/20	12	36.35	0	0.00	36.00	12	583	2.06%
2020/08/17	0	0.00	11	37.41	37.60	-11	586	-1.88%
2020/08/14	0	0.00	13	36.87	37.20	-13	590	-2.20%
2020/08/13	6	35.58	0	0.00	35.60	6	580	1.03%
2020/08/12	9	36.05	3	36.10	36.00	6	577	1.04%
2020/08/11	6	36.55	0	0.00	36.35	6	575	1.04%
2020/08/10	7	36.78	0	0.00	36.85	7	577	1.21%
2020/08/07	1	37.05	3	37.10	37.05	-2	574	-0.35%
2020/08/05	1	37.50	0	0.00	37.50	1	580	0.17%
2020/08/04	2	37.18	0	0.00	37.45	2	588	0.34%
2020/08/03	1	39.70	3	39.60	39.70	-2	574	-0.35%
2020/07/31	2	39.33	0	0.00	39.50	2	562	0.36%
2020/07/30	1	39.10	0	0.00	39.45	1	556	0.18%
2020/07/28	10	38.87	3	38.78	38.70	7	549	1.27%
2020/07/27	1	41.60	0	0.00	39.90	1	533	0.19%
2020/07/24	7	41.15	5	40.90	40.80	2	523	0.38%
2020/07/23	0	0.00	1	40.65	41.50	-1	517	-0.19%
2020/07/21	3	40.25	0	0.00	40.50	3	504	0.60%
2020/07/20	4	40.38	1	40.50	40.50	3	498	0.60%
2020/07/17	0	0.00	4	40.63	40.65	-4	491	-0.81%
2020/07/16	0	0.00	1	40.60	40.70	-1	487	-0.21%
2020/07/15	4	40.33	2	40.28	40.20	2	484	0.41%
2020/07/14	0	0.00	33	40.09	40.05	-33	484	-6.81%
2020/07/10	4	40.18	0	0.00	40.25	4	481	0.83%
2020/07/09	0	0.00	2	40.83	40.70	-2	478	-0.42%
2020/07/08	0	0.00	6	40.23	40.20	-6	468	-1.28%
2020/07/07	0	0.00	2	40.30	40.40	-2	462	-0.43%
2020/07/06	0	0.00	2	39.70	39.95	-2	443	-0.45%
2020/07/02	0.4	39.20	0	0.00	39.05	0.4	433	0.10%
2020/07/01	0	0.00	2	38.75	38.75	-2	433	-0.46%
2020/06/24	2.1	39.05	1	39.05	39.05	1.1	438	0.24%
2020/06/17	0	0.00	12	38.70	38.75	-12	446	-2.69%
2020/06/15	0	0.00	2	38.45	38.05	-2	460	-0.43%
2020/06/12	4	37.43	0	0.00	38.20	4	463	0.86%
2020/06/11	1	38.25	2	38.75	38.25	-1	461	-0.22%
2020/06/10	10	38.80	0	0.00	39.00	10	458	2.18%
2020/06/09	4	39.00	4	39.15	38.90	0	463	0.00%
2020/06/08	17	39.71	2	39.80	39.35	15	463	3.24%
2020/06/05	0	0.00	2	39.05	39.10	-2	448	-0.45%
2020/06/04	0.6	38.55	0	0.00	38.75	0.6	444	0.14%
2020/06/02	0	0.00	1	39.10	38.35	-1	432	-0.23%
2020/06/01	0	0.00	1	38.90	38.90	-1	416	-0.24%
2020/05/29	5	37.68	1	38.00	38.00	4	400	1.00%
2020/05/28	10	37.30	6	36.98	37.10	4	383	1.04%
2020/05/27	2	35.98	4	36.40	36.50	-2	366	-0.55%
2020/05/26	6	35.50	3	35.72	35.85	3	357	0.84%
2020/05/25	2	35.43	0	0.00	35.50	2	353	0.57%
2020/05/22	20	35.80	0	0.00	35.70	20	350	5.71%
2020/05/21	1	36.10	4	35.80	36.10	-3	348	-0.86%
2020/05/18	1	34.90	1	35.10	34.90	0	333	0.00%
2020/05/15	0	0.00	2	35.23	35.20	-2	328	-0.61%
2020/05/13	2	35.18	1	35.35	35.40	1	324	0.31%
2020/05/12	1	35.20	0	0.00	35.25	1	323	0.31%
2020/05/11	0	0.00	4	35.60	35.45	-4	324	-1.23%
2020/05/08	0	0.00	4	35.56	35.50	-4	325	-1.23%
2020/05/07	1	35.40	0	0.00	35.50	1	321	0.31%
2020/05/06	3	35.17	0	0.00	35.15	3	317	0.95%
2020/04/30	0	0.00	9	34.57	34.60	-9	307	-2.93%
2020/04/29	1	34.35	0	0.00	34.35	1	307	0.33%
2020/04/28	5	34.10	5	33.78	34.30	0	304	0.00%
2020/04/27	3	32.92	0	0.00	32.80	3	304	0.99%
2020/04/22	0	0.00	3	32.05	32.30	-3	302	-0.99%
2020/04/21	1	32.35	3	32.20	32.05	-2	303	-0.66%
2020/04/20	1	32.80	0	0.00	32.65	1	300	0.33%
2020/04/17	2	32.75	1	32.85	32.85	1	301	0.33%
2020/04/16	1	32.70	0	32.90	32.75	1	295	0.34%
2020/04/13	2	31.95	0	0.00	31.80	2	292	0.68%
2020/04/07	1	30.80	0	0.00	30.80	1	287	0.35%
2020/03/31	2	30.35	1	30.50	30.20	1	288	0.35%
2020/03/30	3	30.22	0	0.00	30.15	3	286	1.05%
2020/03/27	5	30.70	1	30.60	30.10	4	284	1.41%
2020/03/25	2	29.90	0	0.00	30.00	2	286	0.70%
2020/03/23	0	28.40	0	0.00	27.85	0	282	0.00%
2020/03/20	2	28.33	0	0.00	28.15	2	281	0.71%
2020/03/17	1	29.70	0	0.00	29.70	1	261	0.38%
2020/03/16	2	31.20	0	0.00	30.95	2	260	0.77%
2020/03/12	3	32.95	0	0.00	32.65	3	247	1.21%
2020/03/03	1	33.85	0	0.00	33.95	1	223	0.45%
2020/02/25	1	34.75	1	34.95	34.85	0	219	0.00%
2020/02/24	0	0.00	1	35.20	35.10	-1	218	-0.46%
2020/02/19	1	35.00	0	0.00	35.10	1	213	0.47%
2020/02/05	1	34.20	0	0.00	34.20	1	215	0.46%
2020/01/31	1	34.55	2	34.55	34.55	-1	211	-0.47%
2020/01/30	0	0.00	10	34.53	33.75	-10	209	-4.78%
2020/01/08	0	0.00	5	36.00	35.85	-5	200	-2.49%
2020/01/07	0	0.00	1	36.10	36.20	-1	196	-0.51%
2019/12/27	0	0.00	10	37.30	37.35	-10	195	-5.13%
2019/12/24	1	37.00	0	0.00	37.05	1	191	0.52%
2019/12/20	2	36.60	2	36.60	36.65	0	184	0.00%
2019/12/12	0	0.00	6	35.90	35.80	-6	181	-3.30%
2019/12/11	0	0.00	1	36.10	35.95	-1	178	-0.56%
2019/12/09	0	36.40	0	0.00	36.40	0	174	0.00%
2019/12/05	2	36.40	18	36.41	36.40	-16	180	-8.87%
2019/12/03	0	0.00	2	36.40	36.40	-2	186	-1.07%
2019/11/21	0	0.00	3	36.00	36.00	-3	201	-1.49%
2019/11/20	1	36.05	0	0.00	36.10	1	203	0.49%
2019/11/07	10	36.60	0	0.00	36.60	10	240	4.16%
2019/11/05	0.3	37.35	0	0.00	37.35	0.3	238	0.14%
2019/11/04	4	38.11	0	0.00	38.35	4	240	1.67%
2019/11/01	1	37.70	6	37.53	37.70	-5	254	-1.97%
2019/10/24	0.5	37.20	0	0.00	37.20	0.5	313	0.15%
2019/10/18	0	0.00	3	37.40	37.40	-3	374	-0.80%
2019/10/17	0	0.00	2	37.60	37.50	-2	381	-0.52%
2019/10/14	0	0.00	1	37.00	37.00	-1	396	-0.25%
2019/10/09	1	36.85	3	36.67	36.70	-2	394	-0.51%
2019/09/26	0	0.00	2	36.50	36.50	-2	486	-0.41%
2019/09/16	0	0.00	4	35.80	35.85	-4	588	-0.68%
2019/09/10	1	35.85	0	0.00	35.95	1	595	0.17%
2019/09/05	1	36.70	0	0.00	36.75	1	597	0.17%
2019/09/04	1	36.50	0	0.00	36.30	1	595	0.17%
2019/08/30	3	36.25	0	0.00	36.25	3	611	0.49%
2019/08/26	2	35.93	0	0.00	35.80	2	627	0.32%
2019/08/22	1	36.10	0	0.00	36.10	1	622	0.16%
2019/08/19	1	36.55	10	36.55	36.40	-9	610	-1.48%
2019/08/16	1	36.15	0	0.00	36.35	1	609	0.16%
2019/08/15	12	36.13	2	36.20	36.15	10	608	1.64%
2019/08/14	14	37.04	0	0.00	36.95	14	604	2.32%
2019/08/12	0	0.00	10	37.89	37.85	-10	595	-1.68%
2019/08/07	1	38.10	0	0.00	38.00	1	608	0.16%
2019/08/06	0	0.00	1	37.40	37.75	-1	606	-0.16%
2019/08/05	2	41.03	27	41.13	41.00	-25	597	-4.18%
2019/08/02	1	41.20	5	41.15	41.10	-4	582	-0.69%
2019/08/01	0	0.00	1	41.95	42.00	-1	584	-0.17%
2019/07/31	4	42.08	4	42.04	42.30	0	575	0.00%
2019/07/30	2	42.10	8	42.87	42.05	-6	569	-1.05%
2019/07/29	10	42.78	26	42.92	42.80	-16	560	-2.85%
2019/07/25	0	0.00	6	42.90	43.05	-6	548	-1.09%
2019/07/24	5	44.28	0	0.00	44.20	5	530	0.94%
2019/07/23	0	0.00	20	43.55	44.40	-20	514	-3.89%
2019/07/22	3	43.50	0	0.00	43.40	3	499	0.60%
2019/07/19	6	43.80	1	43.50	43.45	5	495	1.01%
2019/07/18	0	0.00	20	43.05	43.45	-20	489	-4.09%
2019/07/17	2	42.90	1	43.10	43.00	1	478	0.21%
2019/07/16	1	43.05	11	43.04	43.05	-10	477	-2.09%
2019/07/15	1	43.00	0	0.00	42.95	1	475	0.21%
2019/07/12	1	42.90	13	43.01	42.95	-12	473	-2.53%
2019/07/09	0	0.00	2	42.50	42.35	-2	474	-0.42%
2019/07/05	1	43.75	1	43.40	42.50	0	451	0.00%
2019/07/02	6	42.31	2	42.45	43.30	4	434	0.92%
2019/07/01	2	42.05	4	41.94	41.95	-2	428	-0.47%
2019/06/28	6	42.00	9	42.07	41.95	-3	422	-0.71%
2019/06/27	3	41.38	3	41.50	42.10	0	400	0.00%
2019/06/25	3	40.50	0	0.00	40.40	3	365	0.82%
2019/06/14	1	40.60	1	40.20	40.35	0	369	0.00%
2019/06/06	0	0.00	2	40.33	40.10	-2	382	-0.52%
2019/06/05	0.1	40.00	0	0.00	39.95	0.1	380	0.02%
2019/06/04	0	0.00	1	40.45	40.30	-1	379	-0.26%
2019/06/03	3	39.63	0	0.00	40.45	3	380	0.79%
2019/05/31	5	39.85	0	0.00	39.85	5	385	1.30%
2019/05/23	0	0.00	5	39.40	39.35	-5	428	-1.17%
2019/05/21	1	39.45	0	0.00	39.45	1	435	0.23%
2019/05/17	3	39.80	8	39.50	39.50	-5	442	-1.13%
2019/05/16	0	0.00	5	40.20	39.90	-5	450	-1.11%
2019/05/15	10	40.05	0	0.00	40.30	10	452	2.21%
2019/05/14	5	39.05	10	39.00	39.20	-5	451	-1.11%
2019/05/10	0	0.00	5	39.55	39.60	-5	464	-1.08%
2019/05/07	2	39.55	0	0.00	39.60	2	452	0.44%
2019/05/06	0	0.00	7	39.40	39.35	-7	458	-1.53%
2019/04/30	0	0.00	10	39.40	39.40	-10	473	-2.11%
2019/04/22	1	39.90	0	0.00	39.90	1	488	0.20%
2019/04/16	1.3	39.55	1	39.50	39.70	0.3	525	0.06%
2019/04/09	0	0.00	1	40.20	41.15	-1	509	-0.20%
2019/04/08	5	40.25	0	0.00	40.20	5	492	1.01%
2019/04/03	0	0.00	53.6	40.01	40.10	-53.6	486	-11.01%
2019/04/02	1	39.00	0	0.00	38.90	1	474	0.21%
2019/04/01	0	0.00	1	39.05	38.95	-1	470	-0.21%
2019/03/29	1	38.80	0	0.00	38.95	1	468	0.21%
2019/03/26	4	39.10	0	0.00	39.00	4	484	0.83%
2019/03/25	0	0.00	7	38.90	38.80	-7	484	-1.44%
2019/03/22	0	0.00	1	40.05	39.55	-1	480	-0.21%
2019/03/21	1	39.60	0	0.00	39.80	1	476	0.21%
2019/03/20	0	0.00	1	39.40	39.35	-1	468	-0.21%
2019/03/15	1	38.20	0	0.00	38.55	1	467	0.21%
2019/03/14	2	38.50	20	38.50	38.30	-18	467	-3.85%
2019/03/12	11	39.00	1	39.25	39.15	10	455	2.20%
2019/03/11	0	0.00	1	39.70	39.45	-1	447	-0.22%
2019/03/06	5	40.18	2	40.38	39.85	3	445	0.67%
2019/03/05	2	38.95	1.6	39.33	39.85	0.5	433	0.10%
2019/03/04	1	38.55	3	38.72	38.75	-2	414	-0.48%
2019/02/27	3	38.07	0	0.00	38.15	3	407	0.74%
2019/02/25	1	38.65	0	0.00	38.70	1	394	0.25%
2019/02/22	2.6	38.71	0	0.00	38.70	2.6	391	0.65%
2019/02/20	1	38.60	0	0.00	38.45	1	384	0.26%
2019/02/19	1	38.45	0	0.00	38.55	1	383	0.26%
2019/02/15	3	38.80	1	38.90	38.85	2	375	0.53%
2019/02/14	3	38.00	0	0.00	37.95	3	363	0.83%
2019/02/13	2	38.43	6	38.46	38.55	-4	364	-1.10%
2019/02/12	5	37.84	11.8	38.28	38.45	-6.8	355	-1.91%
2019/02/11	2	37.00	0	0.00	36.95	2	342	0.58%
2019/01/30	3	36.65	0	0.00	36.55	3	337	0.89%
2019/01/29	21	36.30	0.4	36.65	36.70	20.6	338	6.09%
2019/01/28	0	0.00	0.5	36.45	36.65	-0.5	333	-0.16%
2019/01/25	30	36.10	3	36.38	36.40	27	337	8.00%
2019/01/23	3	35.65	1	35.90	35.75	2	354	0.56%
2019/01/22	0	0.00	7.7	35.70	35.95	-7.7	355	-2.16%
2019/01/21	42	34.84	1	34.80	34.80	41	342	11.99%
2019/01/18	13	34.40	0	0.00	34.65	13	343	3.79%
2019/01/15	0	0.00	1	34.75	34.60	-1	333	-0.30%
2019/01/14	3	34.70	0	0.00	34.65	3	328	0.91%
2019/01/11	2	34.65	0	0.00	34.45	2	325	0.61%
2019/01/10	1	34.50	0	0.00	34.80	1	316	0.32%
2019/01/09	39	34.26	74	34.17	34.75	-35	308	-11.36%
2019/01/07	3	31.85	1	31.95	32.00	2	277	0.72%
2019/01/04	1	31.40	0	0.00	31.70	1	280	0.36%
2019/01/03	0	0.00	2	32.30	32.25	-2	290	-0.69%
2018/12/28	1	32.90	1	32.95	32.90	0	291	0.00%
2018/12/26	1	32.70	1	32.65	32.60	0	301	0.00%
2018/12/25	1	32.80	1	32.70	32.80	0	312	0.00%
2018/12/21	1	33.50	0	0.00	33.80	1	324	0.31%
2018/12/20	3	34.50	5	34.89	34.50	-2	321	-0.62%
2018/12/19	4	34.20	2	34.15	34.35	2	310	0.64%
2018/12/17	1	33.85	1	33.85	33.85	0	305	0.00%
2018/12/14	0	0.00	2	33.30	33.45	-2	303	-0.66%
2018/12/13	1	33.55	1	33.60	33.55	0	304	0.00%
2018/12/12	1	33.30	0	0.00	33.30	1	304	0.33%
2018/12/06	0	0.00	1	32.80	32.70	-1	306	-0.33%
2018/12/05	0	0.00	2	33.20	33.50	-2	308	-0.65%
2018/12/04	0	0.00	3	33.83	33.60	-3	312	-0.96%
2018/12/03	3	33.15	5	33.21	33.25	-2	309	-0.65%
2018/11/30	1	32.80	1	32.80	32.80	0	305	0.00%
2018/11/29	0	0.00	1	32.95	32.45	-1	302	-0.33%
2018/11/28	1	32.65	0	0.00	32.60	1	300	0.33%
2018/11/21	0	0.00	0	32.20	31.85	0	302	-0.01%
2018/11/20	2	31.93	0	0.00	31.90	2	303	0.66%
2018/11/14	0	0.00	1	32.20	32.05	-1	304	-0.33%
2018/11/13	1	31.80	0	0.00	31.80	1	302	0.33%
2018/11/08	0	0.00	1	32.00	32.00	-1	311	-0.32%
2018/11/06	3	31.77	0	0.00	31.50	3	332	0.90%
2018/11/05	3	31.63	0	0.00	31.70	3	331	0.91%
2018/11/02	7	31.94	3	32.05	31.60	4	333	1.20%
2018/11/01	3	31.52	0	0.00	31.55	3	337	0.89%
2018/10/31	2	32.40	1	32.90	32.50	1	330	0.30%
2018/10/29	2	33.35	0	0.00	33.40	2	332	0.60%
2018/10/26	0	0.00	2	34.50	33.95	-2	332	-0.60%
2018/10/25	1	34.00	0	0.00	34.00	1	328	0.30%
2018/10/17	0	0.00	1	36.35	36.30	-1	334	-0.30%
2018/10/12	5	35.78	3	35.85	35.95	2	333	0.60%
2018/10/11	0	0.00	46	35.60	35.65	-46	330	-13.92%
2018/10/09	0	0.00	0.1	38.65	38.05	-0.1	317	-0.02%
2018/10/08	0	0.00	3	38.67	38.65	-3	314	-0.95%
2018/10/05	3	38.83	5	39.00	38.75	-2	314	-0.64%
2018/10/04	20	39.78	1	40.10	39.70	19	309	6.14%
2018/10/03	6	40.27	1	40.20	40.00	5	308	1.62%
2018/10/01	10	39.18	0	0.00	39.20	10	290	3.45%
2018/09/28	1	37.80	0	0.00	37.75	1	288	0.35%
2018/09/27	0	0.00	5	37.80	37.75	-5	290	-1.72%
2018/09/26	3	37.85	0	0.00	37.90	3	292	1.03%
2018/09/21	2	37.95	0	0.00	37.90	2	295	0.68%
2018/09/17	1	38.15	0	0.00	38.00	1	296	0.34%
2018/09/14	1	37.95	0	0.00	38.00	1	297	0.34%
2018/09/13	0	0.00	4	37.75	37.85	-4	296	-1.35%
2018/09/12	0	0.00	6	37.70	37.70	-6	295	-2.03%
2018/09/11	15	38.03	0	0.00	37.95	15	293	5.12%
2018/09/10	2	37.90	1	37.50	37.40	1	289	0.35%
2018/09/07	0	0.00	3	37.90	37.85	-3	285	-1.05%
2018/09/06	0	0.00	1	37.90	37.85	-1	286	-0.35%
2018/08/29	0	0.00	1	38.85	38.60	-1	330	-0.30%
2018/08/28	1	38.50	1	38.50	38.50	0	357	0.00%
2018/08/21	3	37.95	0	0.00	38.10	3	435	0.69%
2018/08/20	0	0.00	1	38.10	38.20	-1	451	-0.22%
2018/08/16	0	0.00	14	37.08	37.65	-14	532	-2.63%
2018/08/14	1	37.90	1	38.60	37.90	0	535	0.00%
2018/08/13	10	39.10	0	0.00	38.60	10	536	1.87%
2018/08/10	0	0.00	2	40.30	40.00	-2	528	-0.38%
2018/08/08	2.1	40.15	0	0.00	40.05	2.1	534	0.38%
2018/08/07	3	42.40	0	0.00	42.20	3	530	0.57%
2018/08/06	0	0.00	1	42.55	42.60	-1	534	-0.19%
2018/08/03	3	42.27	0	0.00	42.20	3	550	0.54%
2018/08/02	6	42.85	0	0.00	42.35	6	560	1.07%
2018/08/01	2	43.00	0	0.00	43.00	2	581	0.34%
2018/07/31	11	42.70	1	42.80	42.80	10	583	1.71%
2018/07/30	0.2	42.55	10	42.60	42.55	-9.8	595	-1.64%
2018/07/26	1	41.95	0	0.00	41.90	1	592	0.17%
2018/07/25	1	41.95	0	0.00	41.95	1	599	0.17%
2018/07/23	11	41.94	1	41.90	41.80	10	605	1.65%
2018/07/19	12	42.17	0	0.00	42.00	12	610	1.96%
2018/07/18	2	42.30	0	0.00	42.40	2	621	0.32%
2018/07/17	10	41.75	0	0.00	41.95	10	622	1.61%
2018/07/16	12	41.49	2	41.50	41.50	10	623	1.60%
2018/07/09	0	0.00	1	40.70	40.70	-1	637	-0.16%
2018/07/06	3	40.30	0	0.00	40.30	3	639	0.47%
2018/06/29	1.3	42.18	0	0.00	42.30	1.3	659	0.19%
2018/06/28	1	41.85	0	0.00	41.90	1	665	0.15%
2018/06/25	12	42.30	0	0.00	42.30	12	666	1.80%
2018/06/22	1.2	42.88	0	0.00	42.80	1.2	667	0.19%
2018/06/20	0	0.00	1	43.00	43.20	-1	673	-0.15%
2018/06/19	1	43.60	5	43.30	43.30	-4	672	-0.59%
2018/06/13	13	44.29	0	0.00	44.10	13	671	1.94%
2018/06/12	0	0.00	5	44.50	44.40	-5	678	-0.74%
2018/06/11	3	43.88	8	43.99	44.00	-5	681	-0.73%
2018/06/07	3	44.87	0	0.00	44.70	3	673	0.45%
2018/06/06	3	45.68	0	0.00	45.40	3	665	0.45%
2018/06/05	24	45.95	34	45.51	45.80	-10	657	-1.52%
2018/06/01	4	45.10	0	0.00	45.30	4	645	0.62%
2018/05/31	13	46.11	10	46.00	45.65	3	638	0.47%
2018/05/30	0	0.00	17	44.94	45.00	-17	604	-2.81%
2018/05/29	1	44.65	4	44.85	44.65	-3	587	-0.51%
2018/05/28	7	44.73	13	45.01	44.90	-6	578	-1.04%
2018/05/25	11	44.91	10	45.35	44.90	1	569	0.18%
2018/05/24	15.7	44.37	26	44.66	44.35	-10.3	539	-1.92%
2018/05/23	1	42.90	29	42.84	42.90	-28	496	-5.64%
2018/05/22	12	42.15	0	0.00	42.20	12	492	2.44%
2018/05/21	30	42.75	13	42.75	42.65	17	489	3.47%
2018/05/18	25	41.95	5	41.80	42.00	20	485	4.12%
2018/05/17	5	41.35	6	41.64	41.65	-1	494	-0.20%
2018/05/16	0	0.00	1	40.85	41.45	-1	497	-0.20%
2018/05/15	0	0.00	5	40.80	40.35	-5	504	-0.99%
2018/05/14	7	39.98	0	0.00	40.05	7	537	1.30%
2018/05/11	12	41.11	1	41.65	41.00	11	526	2.09%
2018/05/10	2	42.05	0	0.00	41.95	2	509	0.39%
2018/05/09	10	42.15	1	42.40	42.15	9	503	1.79%
2018/05/08	1	44.65	1	44.80	44.60	0	486	0.00%
2018/05/04	2	43.75	0	0.00	43.90	2	498	0.40%
2018/05/03	0	0.00	10	43.78	43.80	-10	510	-1.96%
2018/05/02	5	43.10	3	43.65	43.75	2	516	0.39%
2018/04/30	8	42.50	0	0.00	42.90	8	516	1.55%
2018/04/26	5.2	43.28	2	42.70	42.30	3.2	555	0.58%
2018/04/24	2	42.83	3.1	42.66	42.80	-1.1	581	-0.19%
2018/04/19	4	44.25	0	0.00	44.15	4	615	0.65%
2018/04/11	0	0.00	1	45.30	45.30	-1	855	-0.12%
2018/04/10	0	0.00	6	45.52	45.50	-6	872	-0.69%
2018/04/09	1	46.00	0	0.00	46.05	1	929	0.11%
2018/04/03	1	45.80	0	0.00	45.85	1	937	0.11%
2018/04/02	0	0.00	2	46.40	46.40	-2	941	-0.21%
2018/03/31	0	0.00	6	45.35	45.90	-6	943	-0.64%
2018/03/30	0	0.00	5	45.05	45.05	-5	946	-0.53%
2018/03/27	0	0.00	5	45.40	45.15	-5	971	-0.51%
2018/03/26	5	45.05	11	45.11	45.10	-6	985	-0.61%
2018/03/23	10	44.75	1	44.70	45.20	9	995	0.90%
2018/03/21	11	45.46	0	0.00	45.70	11	1,034	1.06%
2018/03/20	0	45.10	0	0.00	45.00	0	1,050	0.00%
2018/03/16	0	0.00	20	44.99	44.80	-20	1,131	-1.77%
2018/03/15	4	45.05	0	0.00	45.10	4	1,127	0.35%
2018/03/14	12	45.70	10	45.25	45.20	2	1,137	0.18%
2018/03/13	2	45.45	0	0.00	45.50	2	1,146	0.18%
2018/03/12	1	45.50	0	0.00	45.35	1	1,168	0.09%
2018/03/09	1	45.70	20	45.88	45.75	-19	1,166	-1.63%
2018/03/08	8	46.07	15	46.22	46.30	-7	1,162	-0.60%
2018/03/07	50	45.59	2	45.40	45.45	48	1,155	4.16%
2018/03/05	1	44.30	0	0.00	44.30	1	1,155	0.09%
2018/03/02	1	44.65	0	0.00	44.60	1	1,152	0.09%
2018/02/27	15	45.10	0	0.00	44.50	15	1,159	1.29%
2018/02/26	10	44.77	10	44.55	44.85	0	1,156	0.00%
2018/02/23	3	44.42	20	44.38	44.35	-17	1,152	-1.47%
2018/02/22	1	43.95	25	44.10	44.20	-24	1,153	-2.08%
2018/02/21	0	0.00	15	44.35	44.45	-15	1,149	-1.30%
2018/02/09	11	42.73	12.1	43.18	43.25	-1.1	1,139	-0.10%
2018/02/08	21	44.06	0	44.50	43.90	21	1,127	1.86%
2018/02/07	41	44.27	0	0.00	44.25	41	1,122	3.65%
2018/02/06	5	44.62	55	45.63	43.40	-50	1,109	-4.51%
2018/02/05	13	46.97	0	0.00	46.80	13	1,072	1.21%
2018/02/02	10	47.45	0	0.00	47.75	10	1,071	0.93%
2018/02/01	0	0.00	10	47.47	47.35	-10	1,089	-0.92%
2018/01/31	5	47.45	0	0.00	47.40	5	1,092	0.46%
2018/01/30	2	48.03	1	47.80	47.70	1	1,094	0.09%
2018/01/29	50	48.57	0	0.00	48.50	50	1,096	4.56%
2018/01/26	0	0.00	20	48.43	48.40	-20	1,098	-1.82%
2018/01/25	1	49.35	0	0.00	48.75	1	1,093	0.09%
2018/01/24	5	49.30	0	0.00	49.30	5	1,095	0.46%
2018/01/23	14	49.04	5	48.95	48.95	9	1,126	0.80%
2018/01/22	12	50.20	19	50.21	49.80	-7	1,107	-0.63%
2018/01/19	3.3	50.15	3	50.67	50.30	0.3	1,102	0.03%
2018/01/18	13	50.39	3	50.60	50.30	10	1,100	0.91%
2018/01/17	11	51.53	16	51.43	50.80	-5	1,094	-0.46%
2018/01/16	10	51.60	2	51.60	51.20	8	1,098	0.73%
2018/01/15	5	52.10	0	0.00	51.50	5	1,097	0.46%
2018/01/12	15	52.44	48	52.63	52.20	-33	1,091	-3.02%
2018/01/11	15	51.99	3	52.17	51.40	12	1,060	1.13%
2018/01/10	8	51.10	10	51.75	51.30	-2	1,019	-0.20%
2018/01/09	3	51.90	29	52.03	51.90	-26	993	-2.62%
2018/01/08	28	51.69	30	52.09	51.80	-2	972	-0.21%
2018/01/05	11	50.91	4	51.60	50.60	7	921	0.76%
2018/01/04	8	50.24	5	51.20	51.00	3	921	0.33%
2018/01/03	25	51.00	64	51.25	50.70	-39	907	-4.30%
2018/01/02	0	0.00	2	49.73	50.00	-2	845	-0.24%