美時 (1795)-合庫-基隆券商分點個股進出

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

美時

(1795)

可現股當沖

股價
285.5
漲跌
▼2.5
漲幅
-0.87%
成交量
2,547張
產業
上市生技醫療類股
619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

美時 (1795)籌碼相關－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/11/21	1	290.00	1	286.00	285.50	0	1,967	0.00%
2024/11/20	2	283.50	4	288.75	288.00	-2	1,938	-0.10%
2024/11/19	6	282.58	4	285.13	285.50	2	1,922	0.10%
2024/11/18	0	0.00	4	276.38	279.00	-4	1,948	-0.21%
2024/11/15	2	284.50	0	0.00	277.50	2	1,969	0.10%
2024/11/14	4	290.13	3	290.33	282.00	1	1,956	0.05%
2024/11/13	0	0.00	2	283.00	281.50	-2	1,883	-0.11%
2024/11/12	0	0.00	1.1	288.18	285.00	-1.1	1,843	-0.06%
2024/11/11	3	287.83	0	0.00	290.00	3	1,833	0.16%
2024/11/08	16	270.91	3.1	280.57	285.00	13	1,809	0.72%
2024/10/24	1	262.00	0.1	260.50	260.00	0.9	2,088	0.04%
2024/10/11	0	0.00	0.3	254.00	253.00	-0.3	2,324	-0.01%
2024/10/09	0.1	257.00	0	0.00	255.50	0.1	2,530	0.00%
2024/10/04	0	0.00	1	259.00	258.00	-1	2,656	-0.04%
2024/10/01	1.1	258.22	0	0.00	261.00	1.1	2,687	0.04%
2024/09/27	4.1	266.56	4	270.88	270.00	0.1	2,793	0.00%
2024/09/25	3	271.33	1	271.00	271.00	2	2,990	0.07%
2024/09/23	1	274.00	0	0.00	274.00	1	3,212	0.03%
2024/09/12	0	0.00	1	277.00	277.50	-1	3,586	-0.03%
2024/09/10	1	280.00	0	0.00	278.00	1	3,656	0.03%
2024/09/09	0	279.00	0	0.00	284.50	0	3,667	0.00%
2024/09/05	1	272.50	1	268.50	266.50	0	3,698	0.00%
2024/09/04	3.2	272.98	3	275.00	274.00	0.2	3,719	0.01%
2024/09/03	0	0.00	1	286.50	285.50	-1	3,724	-0.03%
2024/08/30	0	0.00	2	286.50	287.00	-2	3,793	-0.05%
2024/08/29	0	0.00	1	278.50	282.00	-1	3,780	-0.03%
2024/08/28	4	284.63	3	283.83	281.00	1	3,820	0.03%
2024/08/27	0	0.00	1	282.00	285.00	-1	3,895	-0.03%
2024/08/26	1	283.50	0	0.00	281.00	1	3,944	0.03%
2024/08/22	1	281.50	1	282.00	280.00	0	3,962	0.00%
2024/08/21	1	287.00	0	0.00	281.50	1	3,999	0.03%
2024/08/20	3	284.33	2	284.75	284.50	1	4,004	0.02%
2024/08/19	3	277.00	2	278.75	278.50	1	4,026	0.02%
2024/08/15	0	0.00	1	273.00	273.00	-1	4,054	-0.02%
2024/08/14	9	271.39	12	272.17	272.00	-3	4,165	-0.07%
2024/08/13	0	0.00	1	270.00	272.00	-1	4,314	-0.02%
2024/08/12	7	275.29	1	275.50	273.00	6	4,355	0.14%
2024/08/08	0.1	253.50	1	251.00	252.00	-0.9	4,318	-0.02%
2024/08/07	4	246.25	2	254.50	255.50	2	4,461	0.04%
2024/08/05	0.1	230.00	0	0.00	230.00	0.1	4,449	0.00%
2024/08/02	0.3	266.67	2	260.50	260.00	-1.7	4,437	-0.04%
2024/08/01	0.5	270.50	0	0.00	273.50	0.5	4,550	0.01%
2024/07/31	0.1	271.00	0	271.50	265.00	0.1	4,584	0.00%
2024/07/23	0	0.00	1	286.00	286.00	-1	4,679	-0.02%
2024/07/19	0	0.00	47	284.73	283.00	-47	4,736	-0.99%
2024/07/18	0	0.00	3	289.00	288.50	-3	4,800	-0.06%
2024/07/17	0	287.00	0	0.00	291.00	0	4,844	0.00%
2024/07/16	0	0.00	1	286.50	286.50	-1	4,857	-0.02%
2024/07/15	3	288.33	2	289.25	287.50	1	4,951	0.02%
2024/07/12	1	283.00	0	0.00	281.00	1	5,020	0.02%
2024/07/11	16	282.84	2.1	281.99	282.00	13.9	5,093	0.27%
2024/07/10	17	304.32	17	305.76	300.50	0	5,097	0.00%
2024/07/09	36	304.50	58	304.51	302.50	-22	5,200	-0.42%
2024/07/08	3	313.83	0	0.00	309.00	3	5,390	0.06%
2024/07/04	0	0.00	3	306.00	303.50	-3	5,589	-0.05%
2024/07/03	1	313.00	0	0.00	310.00	1	5,566	0.02%
2024/07/02	14.3	314.20	5	312.90	311.50	9.3	5,724	0.16%
2024/07/01	1.2	317.28	2.1	318.40	317.00	-0.9	5,824	-0.02%
2024/06/28	0	0.00	1	312.50	309.50	-1	5,746	-0.02%
2024/06/27	1	312.94	0	0.00	305.00	1	5,785	0.02%
2024/06/26	3	306.38	3	309.17	310.50	0	5,746	0.00%
2024/06/25	0	290.00	0	0.00	290.00	0	5,671	0.00%
2024/06/24	0	0.00	2	288.75	287.50	-2	6,014	-0.03%
2024/06/21	31	293.97	0	0.00	290.00	31	6,092	0.51%
2024/06/20	0	0.00	2	289.50	289.00	-2	6,277	-0.03%
2024/06/19	0	290.50	0	0.00	288.50	0	6,371	0.00%
2024/06/18	1	294.00	1	292.50	291.50	0	6,352	0.00%
2024/06/17	0.1	288.00	0	0.00	287.00	0.1	6,342	0.00%
2024/06/14	1	288.50	1	284.00	284.00	0	6,336	0.00%
2024/06/13	5	285.20	7	286.86	288.50	-2	6,333	-0.03%
2024/06/12	1	289.50	2	290.25	287.50	-1	6,377	-0.02%
2024/06/11	2	292.24	3	293.33	287.50	-1	6,382	-0.02%
2024/06/07	4	290.88	0	0.00	289.50	4	6,406	0.06%
2024/06/06	1	288.50	0	0.00	287.50	1	6,384	0.02%
2024/06/05	0	0.00	1	292.00	292.50	-1	6,378	-0.02%
2024/06/04	1	285.00	1	288.00	285.50	0	6,382	0.00%
2024/06/03	21	286.19	0	0.00	289.00	21	6,449	0.33%
2024/05/30	0.1	279.50	0	0.00	276.00	0.1	6,508	0.00%
2024/05/27	0	0.00	2	281.50	282.50	-2	6,673	-0.03%
2024/05/24	4	279.50	2	280.00	280.00	2	6,892	0.03%
2024/05/23	1	293.00	1	290.50	281.00	0	7,079	0.00%
2024/05/22	0.1	285.00	0	0.00	287.00	0.1	7,028	0.00%
2024/05/21	3	286.50	2	287.75	286.50	1	7,048	0.01%
2024/05/20	2	303.79	0	0.00	291.50	2	7,042	0.03%
2024/05/17	3	292.57	3	295.67	301.00	0	6,923	0.00%
2024/05/16	0	0.00	1	287.50	287.00	-1	6,817	-0.01%
2024/05/14	1	279.50	0	0.00	283.00	1	6,793	0.01%
2024/05/10	0.1	283.64	0.1	281.50	287.50	0.1	6,691	0.00%
2024/05/07	0	287.00	0	0.00	285.50	0	6,791	0.00%
2024/05/06	2	301.00	2	300.50	300.00	0	6,653	0.00%
2024/05/03	0	309.50	0	0.00	307.50	0	6,634	0.00%
2024/05/02	1	327.42	1	317.50	317.00	0	6,602	0.00%
2024/04/29	0	326.00	0	0.00	329.00	0	6,734	0.00%
2024/04/24	3	317.33	3	320.00	320.50	0	6,811	0.00%
2024/04/23	3	321.67	0	0.00	320.50	3	6,878	0.04%
2024/04/22	2	316.00	2	316.50	313.00	0	7,002	0.00%
2024/04/19	0.3	313.00	1.1	307.43	311.50	-0.8	7,220	-0.01%
2024/04/18	0	0.00	0	321.00	321.00	0	7,168	0.00%
2024/04/17	0	0.00	1	337.00	333.50	-1	7,175	-0.01%
2024/04/16	1	334.00	2.1	338.38	334.00	-1.1	7,140	-0.01%
2024/04/15	0	0.00	2	339.50	332.50	-2	7,006	-0.03%
2024/04/12	3	340.00	0	0.00	342.00	3	7,026	0.04%
2024/04/11	0	0.00	3	330.17	325.00	-3	6,982	-0.04%
2024/04/10	8	328.69	6	327.67	326.50	2	6,910	0.03%
2024/04/09	0	0.00	2	325.00	323.00	-2	6,861	-0.03%
2024/04/08	5	328.90	7	329.14	325.00	-2	6,869	-0.03%
2024/04/03	4.1	315.06	2	314.50	317.50	2.1	6,735	0.03%
2024/04/02	0	0.00	3	309.50	310.50	-3	6,597	-0.05%
2024/04/01	7	310.64	7	309.29	308.00	0	6,573	0.00%
2024/03/29	0	0.00	1	303.50	304.00	-1	6,465	-0.02%
2024/03/28	3	311.17	2	310.75	306.00	1	6,436	0.02%
2024/03/27	6	307.58	7	309.57	310.00	-1	6,315	-0.02%
2024/03/26	3	297.50	3	295.67	293.00	0	5,985	0.00%
2024/03/25	1.3	299.04	7	300.07	294.50	-5.7	5,987	-0.10%
2024/03/22	4	280.00	3	282.33	288.50	1	5,788	0.02%
2024/03/21	0	0.00	1	277.00	274.50	-1	5,766	-0.02%
2024/03/19	0	0.00	1	272.50	275.50	-1	5,811	-0.02%
2024/03/18	2	271.75	0	0.00	271.00	2	5,894	0.03%
2024/03/15	2	263.50	2	269.50	271.50	0	5,928	0.00%
2024/03/13	1.1	265.36	2	265.50	266.50	-0.9	5,939	-0.02%
2024/03/08	3	279.33	1	275.50	275.00	2	6,246	0.03%
2024/03/07	0	0.00	0.1	286.00	284.00	-0.1	6,386	0.00%
2024/03/05	1.1	293.29	0.5	298.50	294.50	0.6	6,582	0.01%
2024/03/04	0	0.00	4	292.00	291.50	-4	6,550	-0.06%
2024/03/01	2	289.75	3	290.00	289.50	-1	6,606	-0.02%
2024/02/29	5.5	293.86	3	293.50	289.50	2.5	6,850	0.04%
2024/02/27	7	298.86	8	297.25	296.00	-1	6,802	-0.01%
2024/02/26	0	0.00	6	287.42	293.50	-6	6,616	-0.09%
2024/02/23	5	272.10	5	272.80	272.00	0	6,475	0.00%
2024/02/22	1	273.50	0	0.00	273.00	1	6,523	0.02%
2024/02/19	3	276.33	2	276.00	275.00	1	6,836	0.01%
2024/02/16	1	275.00	3	275.17	277.00	-2	6,991	-0.03%
2024/02/15	2	272.75	1	272.00	273.00	1	7,030	0.01%
2024/02/05	2	274.25	1	275.50	275.50	1	7,047	0.01%
2024/02/02	4	273.00	3	274.50	274.50	1	7,221	0.01%
2024/02/01	1	281.00	0	0.00	282.00	1	7,231	0.01%
2024/01/31	0	0.00	1.2	280.67	279.50	-1.2	7,211	-0.02%
2024/01/30	3.2	278.47	0	0.00	271.00	3.2	7,270	0.04%
2024/01/25	0	0.00	1	275.00	274.50	-1	7,375	-0.01%
2024/01/23	7	279.07	6	274.33	276.50	1	7,556	0.01%
2024/01/22	2	287.75	1	283.50	282.50	1	7,586	0.01%
2024/01/19	1	286.50	2	289.75	288.50	-1	7,813	-0.01%
2024/01/18	9	289.72	8	288.13	288.50	1	7,923	0.01%
2024/01/17	8	296.94	5	290.40	288.50	3	8,052	0.04%
2024/01/16	7	298.36	7	298.86	303.00	0	8,078	0.00%
2024/01/15	4	294.25	9	294.83	296.50	-5	7,934	-0.06%
2024/01/12	3	285.83	1	284.50	282.50	2	7,715	0.03%
2024/01/11	4	281.50	3	283.33	281.50	1	7,746	0.01%
2024/01/10	2	288.75	3	288.33	290.00	-1	7,653	-0.01%
2024/01/09	3	284.17	3	285.83	288.00	0	7,613	0.00%
2024/01/08	9	284.44	8	285.56	284.50	1	7,572	0.01%
2024/01/05	6	278.25	6.1	279.34	285.00	-0.1	7,456	0.00%
2024/01/04	1	272.00	5	273.00	272.00	-4	7,277	-0.05%
2024/01/03	3	274.50	3	276.67	270.50	0	7,252	0.00%
2024/01/02	3	274.83	2	273.75	275.50	1	7,146	0.01%
2023/12/29	2	271.75	2.8	271.73	272.00	-0.8	7,086	-0.01%
2023/12/28	5	270.40	2	266.50	264.00	3	7,011	0.04%
2023/12/27	2	264.00	5	266.10	269.50	-3	6,981	-0.04%
2023/12/21	2	272.00	4	269.00	268.50	-2	6,890	-0.03%
2023/12/20	2	273.50	0	0.00	273.50	2	6,861	0.03%
2023/12/19	2	273.75	1	273.00	273.50	1	6,779	0.01%
2023/12/18	3	275.67	2	276.75	272.50	1	6,815	0.01%
2023/12/15	0	0.00	1	275.00	274.00	-1	6,831	-0.01%
2023/12/14	0	0.00	1	270.00	268.50	-1	6,792	-0.01%
2023/12/13	1.3	272.38	0	0.00	264.50	1.3	6,764	0.02%
2023/12/12	3	275.33	1	275.00	274.00	2	6,707	0.03%
2023/12/08	1	274.00	3	274.17	272.00	-2	6,615	-0.03%
2023/12/07	2	276.50	0	0.00	274.00	2	6,627	0.03%
2023/12/05	2	273.50	2	276.50	272.00	0	6,487	0.00%
2023/12/04	3	276.67	1	277.50	277.00	2	6,286	0.03%
2023/12/01	5	269.70	7	269.79	267.50	-2	6,085	-0.03%
2023/11/30	0	0.00	2	259.50	258.50	-2	5,839	-0.03%
2023/11/29	2	259.75	3	260.50	261.00	-1	5,805	-0.02%
2023/11/28	3	257.50	4	257.00	258.00	-1	5,753	-0.02%
2023/11/27	2	260.00	6	258.58	257.00	-4	5,706	-0.07%
2023/11/24	3	248.17	3	249.00	250.00	0	5,466	0.00%
2023/11/22	2	252.50	1	248.00	245.50	1	5,363	0.02%
2023/11/21	0	0.00	2	250.00	248.00	-2	5,328	-0.04%
2023/11/20	3	257.17	4	257.38	251.50	-1	5,321	-0.02%
2023/11/17	3	254.00	1	250.00	254.00	2	5,218	0.04%
2023/11/16	11	255.73	5	255.10	253.00	6	5,168	0.12%
2023/11/15	3	246.50	3	251.50	252.00	0	5,061	0.00%
2023/11/10	2	240.50	1	240.00	240.50	1	5,229	0.02%
2023/11/06	3	242.33	5	245.50	247.00	-2	5,726	-0.03%
2023/11/03	5	252.40	5	245.50	244.50	0	5,828	0.00%
2023/11/02	11	247.91	12	246.50	248.50	-1	5,801	-0.02%
2023/11/01	3	253.83	2	254.25	251.00	1	5,757	0.02%
2023/10/31	2	252.75	3	252.83	252.00	-1	5,689	-0.02%
2023/10/30	5	255.50	5	255.60	252.00	0	5,730	0.00%
2023/10/27	1	253.00	2	251.00	254.00	-1	5,619	-0.02%
2023/10/26	2	240.25	1	239.00	236.00	1	5,359	0.02%
2023/10/25	6	240.50	2	240.50	240.00	4	5,272	0.08%
2023/10/24	1	217.50	2	225.75	230.00	-1	5,133	-0.02%
2023/10/23	2	214.50	2	217.00	215.00	0	5,129	0.00%
2023/10/19	3	214.67	3	218.67	218.00	0	5,417	0.00%
2023/10/18	0	0.00	1	214.00	210.50	-1	5,566	-0.02%
2023/10/17	1	220.00	0	0.00	217.00	1	5,735	0.02%
2023/10/16	0	0.00	1	224.00	220.50	-1	5,918	-0.02%
2023/10/12	0	0.00	2	228.00	232.50	-2	6,058	-0.03%
2023/10/11	0	0.00	1	232.00	232.00	-1	6,183	-0.02%
2023/10/06	2	238.00	0	0.00	238.00	2	6,303	0.03%
2023/10/04	2	230.00	2	233.50	232.50	0	6,534	0.00%
2023/10/02	1	238.00	3	237.50	238.00	-2	6,719	-0.03%
2023/09/28	0	0.00	1	238.00	238.50	-1	6,825	-0.01%
2023/09/25	2	238.75	2	239.00	239.50	0	7,529	0.00%
2023/09/22	7	231.07	7	232.71	234.00	0	7,696	0.00%
2023/09/21	12	231.88	13	233.73	233.50	-1	7,937	-0.01%
2023/09/20	1	242.50	0	0.00	237.50	1	8,128	0.01%
2023/09/19	3	251.67	0	0.00	249.50	3	8,256	0.04%
2023/09/15	0	0.00	1	246.50	246.50	-1	8,385	-0.01%
2023/09/14	2	246.25	0	0.00	246.50	2	8,414	0.02%
2023/09/12	1	241.50	1	236.00	240.00	0	8,595	0.00%
2023/09/11	1	252.50	0	0.00	246.00	1	8,647	0.01%
2023/09/06	0	0.00	1	251.00	250.00	-1	8,820	-0.01%
2023/09/05	0	0.00	2	256.00	250.00	-2	8,860	-0.02%
2023/09/04	2	255.25	0	0.00	256.00	2	8,916	0.02%
2023/09/01	0	0.00	1	259.00	258.50	-1	8,964	-0.01%
2023/08/31	2	261.75	2	257.50	253.50	0	9,023	0.00%
2023/08/28	1	248.00	0	0.00	247.50	1	9,262	0.01%
2023/08/24	4	254.25	2	251.50	249.50	2	9,305	0.02%
2023/08/23	1	255.00	0	0.00	249.50	1	9,304	0.01%
2023/08/22	0	259.50	4	257.38	255.00	-4	9,425	-0.04%
2023/08/21	1	260.50	1	259.50	260.00	0	9,482	0.00%
2023/08/18	3	258.00	1	256.00	254.00	2	9,590	0.02%
2023/08/17	2	261.75	4	259.50	259.50	-2	9,709	-0.02%
2023/08/16	4	272.38	4	272.38	268.00	0	9,745	0.00%
2023/08/15	13	258.88	13	261.46	263.50	0	10,042	0.00%
2023/08/14	6	247.92	0	0.00	250.00	6	10,398	0.06%
2023/08/11	3.2	276.09	1	273.00	269.00	2.2	10,493	0.02%
2023/08/10	2	297.50	3	292.33	286.00	-1	10,356	-0.01%
2023/08/09	1	294.50	0	0.00	292.00	1	10,287	0.01%
2023/08/02	2	299.00	2	293.50	285.50	0	10,840	0.00%
2023/08/01	0	0.00	3	292.00	293.00	-3	10,808	-0.03%
2023/07/28	3	287.00	0	0.00	286.00	3	11,103	0.03%
2023/07/26	0	295.00	3	297.00	291.00	-3	11,327	-0.03%
2023/07/25	3	298.67	4	300.25	301.00	-1	11,201	-0.01%
2023/07/24	5	299.30	5	299.30	302.00	0	11,079	0.00%
2023/07/21	3	298.67	2	292.50	291.00	1	10,941	0.01%
2023/07/20	2	296.50	3	293.50	287.00	-1	10,868	-0.01%
2023/07/19	5	291.70	3	292.83	292.00	2	10,780	0.02%
2023/07/18	0	0.00	7	286.29	283.00	-7	10,718	-0.07%
2023/07/17	5	283.80	3	284.67	288.50	2	10,907	0.02%
2023/07/14	2	276.50	2	278.00	277.50	0	10,937	0.00%
2023/07/13	19	285.13	18	282.17	280.00	1	10,846	0.01%
2023/07/12	6	290.67	1	291.00	290.00	5	10,748	0.05%
2023/07/10	1	283.50	2	285.50	285.00	-1	10,638	-0.01%
2023/07/07	1	284.00	2	288.50	284.50	-1	10,601	-0.01%
2023/07/06	0	0.00	1	297.00	290.00	-1	10,550	-0.01%
2023/07/05	0	0.00	1	303.00	294.50	-1	10,508	-0.01%
2023/07/04	1	299.00	0	0.00	297.00	1	10,684	0.01%
2023/07/03	9.3	300.51	5	299.20	299.00	4.3	10,815	0.04%
2023/06/30	2	339.50	1	345.50	325.50	1	10,553	0.01%
2023/06/29	2	340.25	4	340.00	338.50	-2	10,581	-0.02%
2023/06/28	5	334.90	3	330.73	333.50	2	10,466	0.02%
2023/06/27	2	317.50	2	324.50	329.00	0	10,336	0.00%
2023/06/26	2	311.00	2	302.75	311.50	0	10,210	0.00%
2023/06/21	0	0.00	1	317.50	308.00	-1	10,262	-0.01%
2023/06/20	3	330.17	1	326.00	320.00	2	10,186	0.02%
2023/06/19	1	327.50	2	321.25	324.00	-1	10,176	-0.01%
2023/06/16	2	334.00	2	329.50	323.00	0	10,180	0.00%
2023/06/15	0	0.00	3	322.83	330.00	-3	10,090	-0.03%
2023/06/14	2	313.75	5	318.20	314.00	-3	10,005	-0.03%
2023/06/13	2	311.50	0	0.00	311.50	2	10,016	0.02%
2023/06/12	1	317.00	0	0.00	314.00	1	10,106	0.01%
2023/06/08	0	0.00	2	320.00	311.00	-2	10,193	-0.02%
2023/06/07	2	318.25	1	321.00	322.00	1	10,291	0.01%
2023/06/06	6	319.00	3	316.17	315.50	3	10,290	0.03%
2023/06/05	4	327.13	2	319.75	315.50	2	10,443	0.02%
2023/06/02	0	0.00	3	320.33	320.50	-3	10,354	-0.03%
2023/06/01	0	0.00	1	323.00	320.00	-1	10,395	-0.01%
2023/05/31	2	330.00	2	334.50	327.00	0	10,410	0.00%
2023/05/29	3	327.33	3	332.50	330.50	0	10,451	0.00%
2023/05/24	2	332.50	1	331.00	334.50	1	10,597	0.01%
2023/05/23	3	336.17	1	342.00	342.00	2	10,554	0.02%
2023/05/22	3	340.67	0	0.00	332.00	3	10,623	0.03%
2023/05/19	17	341.89	21	342.10	343.50	-4	10,942	-0.04%
2023/05/18	14	324.00	13	331.08	339.00	1	10,548	0.01%
2023/05/17	2	298.50	2	305.75	308.50	0	10,167	0.00%
2023/05/16	1	280.50	0	0.00	280.50	1	10,044	0.01%
2023/05/15	0	0.00	2	279.00	275.50	-2	10,505	-0.02%
2023/05/12	7	292.29	4.2	291.36	289.00	2.8	10,560	0.03%
2023/05/11	7	292.29	4.2	291.36	283.50	2.8	10,608	0.03%
2023/05/10	1	281.50	0	0.00	285.00	1	10,557	0.01%
2023/05/09	1	281.50	3	282.33	279.00	-2	11,202	-0.02%
2023/05/08	2	282.25	1	283.00	287.00	1	11,495	0.01%
2023/05/05	2	280.00	1	280.00	281.50	1	11,577	0.01%
2023/05/04	5	282.50	5	281.40	279.00	0	11,585	0.00%
2023/05/03	2	277.88	4	274.00	272.50	-2	11,322	-0.02%
2023/05/02	4	272.75	5	271.40	278.00	-1	11,293	-0.01%
2023/04/28	2	260.00	2	261.75	259.50	0	11,163	0.00%
2023/04/27	0	0.00	1	255.50	257.00	-1	11,317	-0.01%
2023/04/26	0	0.00	1	254.50	254.00	-1	11,495	-0.01%
2023/04/25	3	255.67	3	257.83	254.50	0	11,533	0.00%
2023/04/24	3	255.67	1	259.50	260.50	2	11,571	0.02%
2023/04/21	7	251.64	9	255.94	250.00	-2	11,703	-0.02%
2023/04/20	14	273.63	10	273.55	265.00	4	11,657	0.03%
2023/04/19	0	0.00	1	271.00	269.00	-1	11,532	-0.01%
2023/04/18	0	0.00	0.2	266.20	265.50	-0.2	11,483	0.00%
2023/04/17	0	0.00	2	265.25	262.00	-2	11,531	-0.02%
2023/04/14	1	267.50	0	0.00	265.00	1	11,654	0.01%
2023/04/13	1	270.00	2	272.00	267.00	-1	11,820	-0.01%
2023/04/12	3	269.83	2	271.00	267.50	1	12,000	0.01%
2023/04/10	0	0.00	4	270.00	265.50	-4	12,365	-0.03%
2023/04/07	27	277.31	29	274.05	273.00	-2	12,493	-0.02%
2023/04/06	6	264.67	5	266.70	269.50	1	12,364	0.01%
2023/03/31	2	252.50	4	254.13	251.00	-2	12,223	-0.02%
2023/03/30	2.2	262.32	2	259.50	257.50	0.2	12,342	0.00%
2023/03/29	3	252.00	3	253.33	258.00	0	12,279	0.00%
2023/03/28	3	252.33	3	249.17	246.00	0	12,297	0.00%
2023/03/27	7	253.43	6	254.00	252.00	1	12,263	0.01%
2023/03/24	5	252.00	1	250.50	252.50	4	12,406	0.03%
2023/03/22	1	243.50	0	0.00	243.50	1	12,526	0.01%
2023/03/21	11	248.27	10	246.50	243.50	1	12,477	0.01%
2023/03/20	0	0.00	1	249.00	248.50	-1	12,412	-0.01%
2023/03/17	1	247.00	1	249.00	247.50	0	12,389	0.00%
2023/03/16	1	244.50	0	0.00	245.50	1	12,333	0.01%
2023/03/15	1	251.50	1	252.00	254.50	0	12,230	0.00%
2023/03/14	1	248.00	0	0.00	248.00	1	12,164	0.01%
2023/03/13	2	251.75	0	0.00	250.00	2	12,117	0.02%
2023/03/10	1	261.00	0	0.00	255.00	1	12,041	0.01%
2023/03/08	2.1	275.20	3	277.17	271.50	-1	11,878	-0.01%
2023/03/07	3	281.67	0	0.00	277.50	3	11,702	0.03%
2023/03/06	2	286.00	0	0.00	285.00	2	12,145	0.02%
2023/03/03	4	287.00	8	284.94	278.50	-4	13,111	-0.03%
2023/03/02	4	284.13	2	283.25	283.50	2	13,927	0.01%
2023/03/01	0	0.00	2	278.50	278.50	-2	14,737	-0.01%
2023/02/24	3	280.83	2	281.50	281.00	1	15,311	0.01%
2023/02/23	1	279.50	3	284.00	285.00	-2	15,679	-0.01%
2023/02/22	9	281.51	3	287.17	276.50	6	16,351	0.04%
2023/02/21	1	288.00	0	0.00	287.00	1	16,517	0.01%
2023/02/20	1	285.23	5	292.70	284.50	-4	16,869	-0.02%
2023/02/17	9	289.56	9	291.24	294.50	0	16,801	0.00%
2023/02/16	10	273.20	16	280.34	284.00	-6	16,713	-0.04%
2023/02/15	6	272.25	4	272.00	272.50	2	17,036	0.01%
2023/02/14	22	272.80	23	269.15	267.50	-1	17,159	-0.01%
2023/02/13	10	284.51	3	285.00	277.50	7	16,933	0.04%
2023/02/10	3	281.50	7	279.43	277.50	-4	16,509	-0.02%
2023/02/09	7	277.79	11	281.45	276.00	-4	16,298	-0.02%
2023/02/08	6	281.83	7	283.50	284.00	-1	16,106	-0.01%
2023/02/07	22	278.50	17	280.32	281.00	5	15,899	0.03%
2023/02/06	8	259.25	8.2	266.32	273.50	-0.2	15,267	0.00%
2023/02/03	10	251.00	3	253.50	249.00	7	14,987	0.05%
2023/02/02	0	0.00	2	242.50	247.00	-2	14,905	-0.01%
2023/02/01	1	237.50	1	242.50	237.50	0	14,915	0.00%
2023/01/31	1	237.50	0	0.00	238.00	1	15,027	0.01%
2023/01/30	0	0.00	7	246.64	237.50	-7	15,090	-0.05%
2023/01/17	15	245.37	6	245.17	243.50	9	15,139	0.06%
2023/01/16	0	0.00	1	242.50	244.00	-1	15,033	-0.01%
2023/01/13	5	229.50	5	229.00	230.00	0	14,972	0.00%
2023/01/12	6.2	237.49	8	232.38	230.50	-1.8	15,079	-0.01%
2023/01/11	11	248.41	9	245.22	240.50	2	15,022	0.01%
2023/01/09	1	253.00	2.1	252.79	249.00	-1.1	15,190	-0.01%
2023/01/06	0	0.00	1	242.50	240.50	-1	15,412	-0.01%
2023/01/05	0	240.00	1	245.00	239.50	-1	15,764	-0.01%
2023/01/04	2	252.25	1	251.00	243.50	1	16,017	0.01%
2023/01/03	2	250.50	3	249.67	250.50	-1	16,305	-0.01%
2022/12/30	7	248.21	9	247.78	246.00	-2	16,433	-0.01%
2022/12/29	7	247.64	3	237.50	250.00	4	16,415	0.02%
2022/12/28	1	240.00	8	237.25	238.50	-7	16,430	-0.04%
2022/12/27	0	237.50	1	232.50	237.50	-1	16,705	-0.01%
2022/12/26	2	239.25	2	240.25	240.50	0	16,719	0.00%
2022/12/23	0	0.00	4	229.75	232.00	-4	16,719	-0.02%
2022/12/22	2	232.75	1	231.00	231.50	1	16,890	0.01%
2022/12/21	17	233.00	12	234.96	228.50	5	16,922	0.03%
2022/12/20	2	233.00	8	228.50	225.50	-6	17,186	-0.03%
2022/12/19	7	236.00	2	238.25	237.00	5	17,308	0.03%
2022/12/16	2.1	235.05	7	236.64	234.50	-5	17,539	-0.03%
2022/12/15	5.1	246.86	4	246.63	241.00	1.1	17,789	0.01%
2022/12/14	1	241.00	2	242.50	255.00	-1	17,895	-0.01%
2022/12/13	2	252.00	0	0.00	251.50	2	18,254	0.01%
2022/12/12	0	0.00	2	253.25	252.00	-2	18,508	-0.01%
2022/12/09	1	243.50	1	247.00	254.00	0	18,682	0.00%
2022/12/08	0	0.00	2	241.50	240.50	-2	19,002	-0.01%
2022/12/07	2	247.91	3	236.00	244.00	-1	19,374	0.00%
2022/12/06	3	267.95	4	252.88	249.50	-1	19,596	0.00%
2022/12/05	4	251.25	0	0.00	269.50	4	19,919	0.02%
2022/12/01	0	0.00	5	243.20	246.50	-5	20,315	-0.02%
2022/11/30	1	241.50	0	0.00	244.00	1	20,795	0.00%
2022/11/29	2	235.25	0	0.00	233.50	2	21,046	0.01%
2022/11/25	17	246.71	16	245.81	245.50	1	20,880	0.00%
2022/11/24	14	224.18	10	227.60	239.00	4	20,189	0.02%
2022/11/23	6	204.50	6	209.67	217.50	0	19,465	0.00%
2022/11/22	9	196.44	9	195.11	198.00	0	18,795	0.00%
2022/11/21	8	190.56	10	191.75	192.00	-2	18,766	-0.01%
2022/11/18	11	178.73	13	187.91	187.00	-2	18,572	-0.01%
2022/11/17	18	174.11	24	174.38	174.00	-6	18,131	-0.03%
2022/11/16	15	175.20	6	171.83	170.00	9	18,063	0.05%
2022/11/15	9	170.39	10	172.70	169.00	-1	18,102	-0.01%
2022/11/14	11	172.05	6	170.92	171.00	5	18,652	0.03%
2022/11/11	2	169.01	15	170.73	171.50	-13	18,760	-0.07%
2022/11/10	4	165.25	4	160.75	156.00	0	19,133	0.00%
2022/11/03	0	0.00	2	160.00	163.00	-2	19,264	-0.01%
2022/11/02	2	160.00	5	157.50	160.00	-3	19,215	-0.02%
2022/11/01	5	156.50	1	158.50	158.50	4	19,181	0.02%
2022/10/31	2	155.25	5	153.70	154.50	-3	19,107	-0.02%
2022/10/28	3	151.67	3	151.00	151.00	0	19,040	0.00%
2022/10/25	0	0.00	6	142.00	143.00	-6	18,760	-0.03%
2022/10/24	0	0.00	1	151.50	147.50	-1	18,673	-0.01%
2022/10/21	1	151.50	0	0.00	146.50	1	18,672	0.01%
2022/10/17	0	0.00	2.1	146.00	148.50	-2.1	19,289	-0.01%
2022/10/14	3	156.67	1	157.00	153.00	2	19,110	0.01%
2022/10/13	1	149.00	1	158.00	148.50	0	18,790	0.00%
2022/10/12	10	164.70	6	161.50	161.50	4	18,489	0.02%
2022/10/11	7	164.43	2	163.50	159.50	5	18,286	0.03%
2022/10/07	3	170.83	2	169.00	168.00	1	18,030	0.01%
2022/10/06	0	0.00	2	171.00	172.00	-2	17,876	-0.01%
2022/10/05	2	168.00	1	170.50	170.50	1	17,793	0.01%
2022/10/03	3	161.00	2	160.50	157.50	1	17,590	0.01%
2022/09/29	2	159.00	22	157.23	158.00	-20	17,667	-0.11%
2022/09/26	2	167.00	4	163.75	162.00	-2	17,307	-0.01%
2022/09/23	4	168.00	1	169.50	166.00	3	17,314	0.02%
2022/09/22	11	173.32	13	172.73	174.00	-2	17,473	-0.01%
2022/09/21	6	172.58	0	0.00	169.00	6	17,566	0.03%
2022/09/20	0	0.00	12	168.79	173.50	-12	17,686	-0.07%
2022/09/19	3	169.33	0	0.00	163.00	3	17,583	0.02%
2022/09/16	1	170.00	1	170.50	171.00	0	17,573	0.00%
2022/09/15	19	170.58	16	168.19	168.00	3	17,621	0.02%
2022/09/14	3	164.33	7	165.07	170.00	-4	17,559	-0.02%
2022/09/13	21	164.38	20	164.50	165.00	1	17,429	0.01%
2022/09/12	6	161.17	2	163.75	164.00	4	17,644	0.02%
2022/09/08	1	151.00	3	151.83	154.00	-2	17,765	-0.01%
2022/09/07	1	154.00	0	0.00	151.50	1	17,825	0.01%
2022/09/06	3	156.00	1	160.50	154.00	2	17,954	0.01%
2022/09/05	4	173.38	3	169.50	166.50	1	17,691	0.01%
2022/09/02	3	174.17	2	176.50	170.00	1	17,738	0.01%
2022/09/01	7	174.71	6	169.17	169.00	1	17,737	0.01%
2022/08/31	6	177.42	12	174.54	173.50	-6	18,090	-0.03%
2022/08/29	1	167.50	1	169.50	169.50	0	18,399	0.00%
2022/08/26	13	177.27	18	182.14	176.00	-5	18,189	-0.03%
2022/08/24	15	174.93	17	177.65	174.00	-2	17,325	-0.01%
2022/08/23	2	177.50	0	0.00	176.00	2	16,999	0.01%
2022/08/22	4	186.63	3	185.67	180.00	1	16,681	0.01%
2022/08/19	16	189.91	5	188.60	184.50	11	16,210	0.07%
2022/08/18	6	175.75	23	182.61	184.50	-17	15,635	-0.11%
2022/08/17	10	166.25	4	167.63	168.00	6	15,227	0.04%
2022/08/16	5	153.60	7	158.57	161.50	-2	14,415	-0.01%
2022/08/11	17	145.82	17	143.29	143.00	0	14,631	0.00%
2022/08/05	1	141.00	2	141.50	142.00	-1	14,683	-0.01%
2022/08/02	1	134.00	0	0.00	133.00	1	14,641	0.01%
2022/07/25	4	148.75	4	148.00	149.50	0	14,073	0.00%
2022/07/22	6	141.00	7	141.79	144.50	-1	13,539	-0.01%
2022/07/18	19	128.03	19	129.50	130.00	0	13,242	0.00%
2022/07/15	1	133.00	0	0.00	131.00	1	13,165	0.01%
2022/07/14	1	136.50	0	0.00	137.00	1	13,057	0.01%
2022/07/13	1	141.00	4	138.88	139.50	-3	13,098	-0.02%
2022/07/12	0	0.00	1	136.00	135.00	-1	13,102	-0.01%
2022/07/11	6	139.83	5	138.70	139.00	1	13,132	0.01%
2022/07/08	19	142.87	17	137.09	135.00	2	12,878	0.02%
2022/07/06	1	149.00	1	146.50	143.50	0	12,598	0.00%
2022/07/05	0	0.00	1	146.50	148.00	-1	12,548	-0.01%
2022/07/04	2	138.50	2	139.25	141.50	0	12,505	0.00%
2022/07/01	16	146.19	10	143.35	142.50	6	12,654	0.05%
2022/06/30	6	155.75	8	155.31	153.50	-2	12,449	-0.02%
2022/06/29	31	156.29	50	158.14	157.50	-19	12,114	-0.16%
2022/06/28	19	153.29	17	148.62	148.50	2	11,846	0.02%
2022/06/27	8	145.06	11	147.55	151.50	-3	11,681	-0.03%
2022/06/24	6	142.58	6	144.17	145.00	0	12,069	0.00%
2022/06/23	25	141.30	27	142.80	143.50	-2	12,214	-0.02%
2022/06/22	5	146.50	5	140.30	138.00	0	12,641	0.00%
2022/06/21	11	143.14	11	144.77	146.00	0	12,601	0.00%
2022/06/20	3	146.50	2	142.50	139.00	1	12,569	0.01%
2022/06/17	14	143.57	16	144.72	146.50	-2	12,181	-0.02%
2022/06/16	20	139.93	19.5	138.95	137.00	0.5	11,966	0.00%
2022/06/15	9	140.94	9	142.50	140.00	0	12,054	0.00%
2022/06/14	1	135.00	3	137.83	136.50	-2	11,769	-0.02%
2022/06/13	0	0.00	3	146.17	143.00	-3	11,547	-0.03%
2022/06/10	2	147.50	1	147.00	152.00	1	11,272	0.01%
2022/06/09	8	145.94	9	145.89	145.50	-1	11,067	-0.01%
2022/06/08	25	142.96	21	144.14	145.50	4	10,603	0.04%
2022/06/07	1	134.00	3	135.83	139.50	-2	10,082	-0.02%
2022/05/20	0	0.00	4	131.50	129.50	-4	11,628	-0.03%
2022/05/19	8	129.56	8	126.38	131.50	0	11,430	0.00%
2022/05/18	2	125.00	6	126.58	129.00	-4	10,988	-0.04%
2022/05/17	6	123.25	0	0.00	117.50	6	10,808	0.06%
2022/05/16	1	119.50	4	118.63	119.00	-3	10,699	-0.03%
2022/05/13	3	118.50	1	118.50	117.50	2	10,620	0.02%
2022/05/10	1	115.00	1	116.00	115.00	0	10,465	0.00%
2022/05/06	1	116.00	1	116.50	118.00	0	10,399	0.00%
2022/05/05	0	0.00	5	118.00	119.00	-5	10,353	-0.05%
2022/05/04	21	116.31	26	115.52	115.50	-5	10,322	-0.05%
2022/05/03	0	0.00	11	118.95	119.00	-11	10,284	-0.11%
2022/04/27	20	112.00	5	117.00	116.50	15	10,192	0.15%
2022/04/26	9	117.89	4	115.00	115.50	5	10,112	0.05%
2022/04/25	1	118.00	1	128.00	118.00	0	10,021	0.00%
2022/04/20	1	131.00	3	131.00	130.00	-2	9,747	-0.02%
2022/04/19	4	134.63	3	132.67	133.50	1	9,682	0.01%
2022/04/18	3	130.83	1	130.00	132.50	2	9,489	0.02%
2022/04/15	1	134.50	6	129.33	126.50	-5	9,301	-0.05%
2022/04/14	0	0.00	1	131.00	130.00	-1	9,135	-0.01%
2022/04/13	6	129.58	0	0.00	129.50	6	9,004	0.07%
2022/04/11	1	123.00	4	123.00	124.50	-3	8,762	-0.03%
2022/04/08	1	130.00	1	128.00	129.00	0	8,652	0.00%
2022/04/07	22	136.05	17	134.00	128.50	5	8,453	0.06%
2022/04/01	1	132.00	13	133.31	130.50	-12	7,998	-0.15%
2022/03/31	8	135.25	9	133.44	135.50	-1	7,825	-0.01%
2022/03/30	4	135.50	9	134.72	133.50	-5	7,527	-0.07%
2022/03/29	34	127.72	34	134.94	133.00	0	7,236	0.00%
2022/03/28	5	126.10	10	126.20	125.00	-5	6,597	-0.08%
2022/03/25	16	125.03	13	126.92	124.50	3	6,204	0.05%
2022/03/24	12	117.00	14	113.43	121.00	-2	5,562	-0.04%
2022/03/23	10	110.70	9	112.00	112.00	1	5,364	0.02%
2022/03/22	2	115.50	0	0.00	117.50	2	5,208	0.04%
2022/03/21	6	119.25	12	117.42	117.00	-6	5,168	-0.12%
2022/03/18	14	113.43	6	114.08	114.00	8	4,936	0.16%
2022/03/17	3	107.50	1	108.50	108.50	2	4,691	0.04%
2022/03/16	5	99.70	3	101.00	99.00	2	4,574	0.04%
2022/03/15	3	102.50	0	0.00	99.70	3	4,567	0.07%
2022/03/14	15	99.30	0	0.00	101.50	15	4,544	0.33%
2022/03/11	0	0.00	1	102.50	102.50	-1	4,585	-0.02%
2022/03/10	0	0.00	3	106.50	107.00	-3	4,523	-0.07%
2022/03/09	4	105.13	3	102.00	103.00	1	4,414	0.02%
2022/03/08	6	107.25	0	0.00	101.50	6	4,505	0.13%
2022/03/07	0	0.00	3	109.00	106.00	-3	4,375	-0.07%
2022/03/04	7	115.50	10	114.30	112.50	-3	4,228	-0.07%
2022/03/03	3	116.17	4	117.00	115.50	-1	4,109	-0.02%
2022/03/02	9.1	118.23	6.1	119.34	118.00	3	3,932	0.08%
2022/03/01	55	112.05	0.1	113.00	114.00	54.9	3,615	1.52%
2022/02/25	3	112.50	5.3	110.24	111.50	-2.3	3,327	-0.07%
2022/02/24	18	102.28	28	102.77	103.00	-10	3,034	-0.33%
2022/02/23	11	99.35	4	100.75	102.50	7	2,740	0.26%
2022/02/22	0	0.00	1	93.50	93.40	-1	2,852	-0.04%
2022/02/21	1	92.00	1	92.70	92.50	0	2,948	0.00%
2022/02/07	0	0.00	3	86.60	86.30	-3	2,955	-0.10%
2022/01/26	3	86.90	0	0.00	85.70	3	2,948	0.10%
2022/01/24	2	83.00	0	0.00	84.40	2	2,936	0.07%
2022/01/12	1	88.50	1	89.50	89.40	0	3,017	0.00%
2022/01/03	2	96.00	0	0.00	96.50	2	2,981	0.07%
2021/12/29	0	0.00	1	97.10	98.00	-1	3,020	-0.03%
2021/12/24	0	0.00	1	96.40	96.20	-1	3,148	-0.03%
2021/12/16	1	98.20	0	0.00	97.20	1	3,236	0.03%
2021/12/08	1	96.50	0	0.00	96.00	1	2,953	0.03%
2021/12/07	1	98.50	0	0.00	96.30	1	2,905	0.03%
2021/12/01	1	111.50	0	0.00	112.50	1	2,550	0.04%
2021/11/25	1	116.00	1.1	113.36	112.50	-0.1	2,472	0.00%
2021/11/24	0	0.00	1	108.00	114.50	-1	2,376	-0.04%
2021/11/23	1	111.50	1	111.50	108.00	0	2,315	0.00%
2021/11/19	4	114.25	4	116.38	114.50	0	2,241	0.00%
2021/11/18	6	115.17	1	117.00	117.00	5	2,086	0.24%
2021/11/01	0	0.00	1	96.70	97.20	-1	2,500	-0.04%
2021/10/26	0	0.00	1	93.20	93.00	-1	2,781	-0.04%
2021/10/25	3	91.27	1	91.10	91.30	2	2,832	0.07%
2021/10/22	0.1	99.60	0	0.00	98.00	0.1	2,834	0.00%
2021/10/18	0	0.00	2	99.00	98.40	-2	3,231	-0.06%
2021/10/08	1	99.20	1	100.00	100.50	0	4,075	0.00%
2021/10/07	0	0.00	1	96.60	96.50	-1	4,142	-0.02%
2021/09/30	2.4	106.00	0	0.00	108.00	2.4	4,537	0.05%
2021/09/29	1	100.00	0	0.00	100.50	1	4,512	0.02%
2021/09/28	1.1	104.09	0	0.00	104.00	1.1	4,539	0.02%
2021/09/07	0	0.00	1	104.00	105.00	-1	4,876	-0.02%
2021/09/06	1	101.50	0	0.00	102.00	1	4,880	0.02%
2021/09/03	0	0.00	1	106.50	105.50	-1	4,963	-0.02%
2021/09/02	1	103.00	0	0.00	102.50	1	4,990	0.02%
2021/08/20	2	99.80	3	99.43	100.50	-1	5,061	-0.02%
2021/08/19	1	101.50	0	0.00	101.50	1	5,045	0.02%
2021/08/16	0	0.00	1	117.00	116.50	-1	5,107	-0.02%
2021/08/13	1	122.00	0	0.00	122.00	1	5,151	0.02%
2021/08/04	6	152.00	6	143.75	141.00	0	5,536	0.00%
2021/07/28	0	0.00	8	141.88	144.00	-8	5,142	-0.16%
2021/07/27	0	0.00	3	151.17	148.50	-3	5,059	-0.06%
2021/07/26	9	149.67	0	0.00	153.00	9	5,012	0.18%
2021/07/23	1	149.50	9	150.89	146.00	-8	4,936	-0.16%
2021/07/22	6	152.50	5	147.10	152.00	1	4,841	0.02%
2021/07/21	6	147.17	2	147.50	154.50	4	4,671	0.09%
2021/07/20	1	149.50	8	146.88	140.50	-7	4,495	-0.16%
2021/07/19	15	138.40	11	139.36	147.50	4	4,184	0.10%
2021/07/16	10	130.50	3	132.00	134.50	7	4,024	0.17%
2021/07/15	1	128.00	6	128.75	127.50	-5	3,925	-0.13%
2021/07/14	6	127.25	1	127.00	128.50	5	3,801	0.13%
2021/07/13	1	124.00	11	128.41	127.00	-10	3,717	-0.27%
2021/07/12	12	121.71	3	120.83	122.00	9	3,522	0.26%
2021/07/09	1	109.00	0	0.00	114.00	1	3,243	0.03%
2021/07/07	0	0.00	20	104.25	107.50	-20	3,171	-0.63%
2021/07/06	20	108.13	0	0.00	107.00	20	3,134	0.64%
2021/07/01	0	0.00	10	101.95	105.00	-10	2,988	-0.33%
2021/06/30	7	99.89	0	0.00	101.50	7	2,878	0.24%
2021/06/29	3	94.10	3	93.77	96.90	0	2,721	0.00%
2021/06/11	1	89.20	0	0.00	87.40	1	2,501	0.04%
2021/06/10	0	0.00	1	92.80	94.20	-1	2,403	-0.04%
2021/06/08	1	90.50	0	0.00	90.80	1	2,348	0.04%
2021/06/07	6	90.15	7	90.54	90.80	-1	2,360	-0.04%
2021/06/01	1	90.50	0	0.00	92.30	1	2,232	0.04%
2021/05/28	0	0.00	10	94.56	94.90	-10	2,136	-0.47%
2021/05/27	10	95.33	0	0.00	96.40	10	2,081	0.48%
2021/05/26	5	94.28	5	92.68	92.20	0	1,979	0.00%
2021/05/25	0	0.00	11	91.25	93.20	-11	1,939	-0.57%
2021/05/24	10	92.48	15	93.23	92.10	-5	1,865	-0.27%
2021/05/21	20	89.64	5	91.70	91.00	15	1,751	0.86%
2021/05/20	0	0.00	18	92.07	86.00	-18	1,631	-1.10%
2021/05/19	28	88.64	41	86.09	88.00	-13	1,454	-0.89%
2021/05/18	1	80.70	3	81.20	83.90	-2	1,327	-0.15%
2021/05/17	0	0.00	10	79.07	82.50	-10	1,212	-0.82%
2021/05/14	10	74.67	0	0.00	75.10	10	1,085	0.92%
2021/05/04	5	75.20	0	0.00	74.10	5	1,035	0.48%
2021/05/03	16	78.27	0	0.00	77.70	16	1,019	1.57%
2021/04/28	1	82.20	0	0.00	81.30	1	1,027	0.10%
2021/04/26	1	80.30	1	81.10	80.50	0	1,004	0.00%
2021/04/14	0	0.00	2	81.90	81.80	-2	967	-0.21%
2021/04/13	0	0.00	5	83.60	81.40	-5	955	-0.52%
2021/04/12	5	82.80	0	0.00	82.70	5	935	0.53%
2021/04/07	2	80.50	1	80.70	80.10	1	881	0.11%
2021/04/06	1	78.80	0	0.00	78.20	1	866	0.12%
2021/03/30	0	0.00	1	75.80	76.50	-1	832	-0.12%
2021/03/24	1	74.50	0	0.00	75.90	1	811	0.12%
2021/03/15	0	0.00	15	73.75	73.90	-15	803	-1.87%
2021/03/11	15	76.55	0	0.00	75.00	15	806	1.86%
2021/02/23	0	0.00	5	77.26	77.40	-5	895	-0.56%
2021/02/22	5	76.70	0	0.00	76.60	5	873	0.57%
2021/02/19	5	74.20	5	73.30	74.20	0	861	0.00%
2021/01/29	0	0.00	1	68.00	67.50	-1	919	-0.11%
2021/01/26	1	71.50	0	0.00	70.40	1	962	0.10%
2021/01/20	1	72.40	0	0.00	71.40	1	931	0.11%
2021/01/06	0	0.00	1	79.00	78.60	-1	911	-0.11%
2020/11/26	0	0.00	1	85.80	86.10	-1	1,468	-0.07%
2020/11/20	1	87.80	1	87.50	86.50	0	1,460	0.00%
2020/11/19	1	85.60	0	0.00	86.20	1	1,417	0.07%
2020/11/16	0	0.00	10	84.15	84.80	-10	1,444	-0.69%
2020/11/13	12	87.08	2	84.90	84.60	10	1,460	0.68%
2020/11/12	0	0.00	6	85.37	85.40	-6	1,455	-0.41%
2020/11/04	6	84.40	6	82.88	82.50	0	1,473	0.00%
2020/10/27	0	0.00	1	81.60	81.80	-1	1,449	-0.07%
2020/10/23	1	83.10	0	0.00	82.70	1	1,458	0.07%
2020/10/21	0	0.00	2	81.55	81.60	-2	1,491	-0.13%
2020/10/08	0	0.00	5	80.70	80.20	-5	1,648	-0.30%
2020/10/05	0	0.00	10	80.61	81.10	-10	1,777	-0.56%
2020/09/28	16	85.19	1	84.30	81.10	15	1,913	0.78%
2020/09/25	2	80.05	0	0.00	79.80	2	1,770	0.11%
2020/09/24	0	0.00	6	84.12	84.40	-6	1,748	-0.34%
2020/09/22	2	82.65	0	0.00	81.80	2	1,728	0.12%
2020/09/18	0	0.00	1	85.50	85.00	-1	1,740	-0.06%
2020/09/09	0	0.00	1	82.50	82.70	-1	1,931	-0.05%
2020/09/07	2	79.85	0	0.00	78.90	2	1,930	0.10%
2020/08/20	1	76.80	1	78.40	76.60	0	2,159	0.00%
2020/08/18	5	82.10	0	0.00	82.50	5	2,226	0.22%
2020/08/14	1	77.70	1	78.30	78.30	0	2,231	0.00%
2020/08/12	0	0.00	1	77.80	78.20	-1	2,277	-0.04%
2020/08/07	1	78.70	0	0.00	78.70	1	2,312	0.04%
2020/08/06	0	0.00	1	79.00	78.70	-1	2,326	-0.04%
2020/07/27	2	79.80	0	0.00	78.20	2	2,807	0.07%
2020/07/17	0	0.00	1	80.00	79.60	-1	2,856	-0.04%
2020/07/15	1	85.40	0	0.00	82.50	1	2,901	0.03%
2020/07/14	1	85.10	3	86.23	84.80	-2	2,912	-0.07%
2020/07/13	4	85.85	4	87.20	85.40	0	2,912	0.00%
2020/07/10	16	86.84	13	86.19	84.40	3	2,898	0.10%
2020/07/09	4	88.08	9	87.79	87.50	-5	2,857	-0.17%
2020/07/07	0	0.00	10	81.40	81.30	-10	2,822	-0.35%
2020/07/06	1	82.50	0	0.00	82.30	1	2,903	0.03%
2020/07/03	1	83.00	0	0.00	82.00	1	2,912	0.03%
2020/06/29	4	83.58	0	0.00	83.20	4	2,962	0.14%
2020/06/24	12	90.35	10	90.27	85.10	2	2,946	0.07%
2020/06/23	3	89.50	1	89.50	89.50	2	2,823	0.07%
2020/06/19	0	0.00	1	81.80	81.50	-1	2,810	-0.04%
2020/06/18	0	0.00	1	84.60	83.00	-1	2,818	-0.04%
2020/06/17	2	83.90	0	0.00	84.10	2	2,787	0.07%
2020/06/16	0	0.00	2	82.80	83.00	-2	2,815	-0.07%
2020/06/15	1	82.00	2	81.60	81.60	-1	2,819	-0.04%
2020/06/12	1	76.90	1	77.30	78.40	0	2,875	0.00%
2020/06/11	6	81.23	3	81.00	79.00	3	2,899	0.10%
2020/06/05	9	81.99	5	82.72	82.40	4	3,019	0.13%
2020/06/04	3	80.87	6	81.45	82.50	-3	2,990	-0.10%
2020/06/03	0	0.00	4	81.00	80.30	-4	3,022	-0.13%
2020/06/02	1	78.60	0	0.00	79.50	1	3,002	0.03%
2020/05/29	0	0.00	1	77.80	77.80	-1	3,048	-0.03%
2020/05/28	2	79.85	0	0.00	78.10	2	3,098	0.06%
2020/05/26	1	80.80	5	82.08	80.10	-4	3,083	-0.13%
2020/05/25	2	79.65	1	78.80	78.80	1	2,987	0.03%
2020/05/22	5	79.92	0	0.00	77.80	5	2,962	0.17%
2020/05/19	1	78.80	3	78.90	77.30	-2	2,900	-0.07%
2020/05/13	1	78.00	0	0.00	78.10	1	2,853	0.04%
2020/05/11	2	78.65	2	77.55	78.20	0	2,866	0.00%
2020/05/08	1	79.40	0	0.00	77.40	1	2,874	0.03%
2020/05/07	5	82.14	2	80.90	81.20	3	2,834	0.11%
2020/05/06	9	82.38	5	80.80	81.40	4	2,806	0.14%
2020/05/05	1	78.10	2	78.00	78.10	-1	2,672	-0.04%
2020/04/30	1	76.50	1	75.10	74.90	0	2,640	0.00%
2020/04/29	0	0.00	1	72.50	72.80	-1	2,596	-0.04%
2020/04/28	1	72.10	2	72.05	72.00	-1	2,618	-0.04%
2020/04/27	0	0.00	1	71.70	71.20	-1	2,656	-0.04%
2020/04/23	0	0.00	2	70.40	70.80	-2	2,670	-0.07%
2020/04/22	1	64.70	0	0.00	68.60	1	2,669	0.04%
2020/04/21	1	67.20	0	0.00	67.30	1	2,693	0.04%
2020/04/20	1	72.70	1	71.40	71.40	0	2,725	0.00%
2020/04/14	2	69.20	0	0.00	69.70	2	2,954	0.07%
2020/04/13	1	69.80	0	0.00	68.30	1	2,981	0.03%
2020/04/10	2	68.90	0	0.00	68.70	2	2,951	0.07%
2020/04/09	1	69.60	0	0.00	69.10	1	3,002	0.03%
2020/04/08	0	0.00	1	64.10	64.10	-1	2,955	-0.03%
2020/04/06	0	0.00	2	62.30	62.30	-2	3,142	-0.06%
2020/03/31	1	60.20	2	60.20	60.20	-1	3,164	-0.03%
2020/03/27	3	56.40	1	58.70	57.50	2	3,239	0.06%
2020/03/20	1	48.75	0	0.00	49.50	1	3,134	0.03%
2020/03/18	2	53.10	0	0.00	53.00	2	3,112	0.06%
2020/03/16	0	0.00	1	68.20	65.30	-1	3,006	-0.03%
2020/03/12	5	79.90	1	85.30	79.90	4	2,936	0.14%
2020/03/11	1	89.00	0	0.00	88.70	1	2,899	0.03%
2020/03/10	0	0.00	1	94.20	93.00	-1	2,887	-0.03%
2020/03/09	0	0.00	1	96.90	94.70	-1	2,888	-0.03%
2020/03/06	1	96.30	0	0.00	95.70	1	2,851	0.04%
2020/03/05	0	0.00	1	96.60	95.30	-1	2,917	-0.03%
2020/03/04	1	95.40	1	95.00	94.40	0	3,053	0.00%
2020/03/03	1	94.30	1	94.20	94.60	0	3,094	0.00%
2020/02/12	0	0.00	2	92.90	92.70	-2	3,676	-0.05%
2020/02/11	1	92.40	3	92.00	91.40	-2	3,771	-0.05%
2020/02/07	1	89.50	0	0.00	88.70	1	3,856	0.03%
2020/02/06	2	90.20	0	0.00	90.20	2	3,854	0.05%
2020/01/30	9	95.42	10	99.30	93.60	-1	3,935	-0.03%
2020/01/17	1	105.50	1	105.00	105.00	0	3,934	0.00%
2020/01/16	2	104.75	1	105.50	105.00	1	3,896	0.03%
2020/01/15	2	106.25	1	105.50	105.50	1	3,873	0.03%
2020/01/14	1	107.50	1	108.00	107.00	0	3,844	0.00%
2020/01/13	14	110.54	0	0.00	109.00	14	3,798	0.37%
2020/01/10	2	114.50	3	115.00	114.50	-1	3,577	-0.03%
2020/01/09	0	0.00	5	111.00	112.50	-5	3,525	-0.14%
2020/01/08	5	109.50	10	108.00	109.50	-5	3,538	-0.14%
2020/01/07	1	114.00	0	0.00	108.00	1	3,530	0.03%
2020/01/06	2	115.25	0	0.00	113.50	2	3,479	0.06%
2020/01/03	0	0.00	3	119.17	116.50	-3	3,450	-0.09%
2020/01/02	2	116.75	3	117.67	117.50	-1	3,391	-0.03%
2019/12/31	10	118.00	5	117.50	115.00	5	3,371	0.15%
2019/12/30	0	0.00	2	113.00	115.00	-2	3,205	-0.06%
2019/12/27	2	111.25	0	0.00	110.50	2	3,201	0.06%
2019/12/26	1	112.50	2	112.50	114.00	-1	3,302	-0.03%
2019/12/23	6	108.00	6	110.75	113.00	0	3,320	0.00%
2019/12/17	0	0.00	2	105.50	105.00	-2	3,222	-0.06%
2019/12/13	0	0.00	1	104.50	108.00	-1	3,217	-0.03%
2019/12/11	0	0.00	0.1	109.00	109.00	-0.1	3,208	0.00%
2019/12/10	2	112.50	0	0.00	111.50	2	3,182	0.06%
2019/12/05	0	0.00	2	110.00	112.00	-2	3,255	-0.06%
2019/12/04	0	0.00	5	107.00	109.00	-5	3,245	-0.15%
2019/12/02	4	108.50	0	0.00	109.50	4	3,336	0.12%
2019/11/29	0	0.00	5	113.50	111.50	-5	3,315	-0.15%
2019/11/28	0	0.00	13	114.15	114.00	-13	3,322	-0.39%
2019/11/27	14	117.00	4	115.26	115.50	10	3,319	0.30%
2019/11/26	3	114.00	8.1	113.27	115.00	-5.1	3,305	-0.15%
2019/11/25	24	112.75	6	109.00	109.00	18	3,207	0.56%
2019/11/22	1	110.50	1	111.00	110.00	0	3,145	0.00%
2019/11/21	0	0.00	1	108.50	110.00	-1	3,133	-0.03%
2019/11/20	2	108.00	0	0.00	107.00	2	3,193	0.06%
2019/11/19	1	111.00	13	111.50	110.00	-12	3,194	-0.38%
2019/11/18	16	109.38	6	109.92	112.00	10	3,200	0.31%
2019/11/15	2	107.50	4	106.13	108.50	-2	3,213	-0.06%
2019/11/14	3	102.50	0	0.00	102.50	3	3,154	0.10%
2019/11/13	0	0.00	8	108.00	106.50	-8	3,122	-0.26%
2019/11/12	10	107.40	6	108.50	109.50	4	3,157	0.13%
2019/11/11	1	107.00	2	107.25	105.50	-1	3,147	-0.03%
2019/11/08	3	106.50	2	108.50	105.50	1	3,212	0.03%
2019/11/07	2	106.00	6	107.00	106.00	-4	3,154	-0.13%
2019/11/06	10.1	106.80	6	106.17	106.50	4.1	3,147	0.13%
2019/11/05	10	105.75	8	105.57	107.00	2	3,100	0.06%
2019/11/04	1.2	101.57	1	102.00	102.50	0.2	3,060	0.01%
2019/11/01	1	99.10	16	99.77	101.50	-15	3,113	-0.48%
2019/10/31	1	98.80	0	0.00	97.50	1	3,097	0.03%
2019/10/30	5	100.58	3	99.77	99.00	2	3,173	0.06%
2019/10/29	1	96.90	0	0.00	97.20	1	3,287	0.03%
2019/10/25	3	96.90	1	97.90	96.00	2	3,348	0.06%
2019/10/24	5	96.54	11	96.78	96.80	-6	3,349	-0.18%
2019/10/23	15	95.12	4	94.20	95.20	11	3,337	0.33%
2019/10/22	4	91.50	13	91.80	91.10	-9	3,340	-0.27%
2019/10/18	2	92.10	1	92.40	92.30	1	3,399	0.03%
2019/10/17	1	92.20	1	92.00	92.50	0	3,472	0.00%
2019/10/16	1	90.50	0	0.00	90.10	1	3,566	0.03%
2019/10/15	2	90.85	0	0.00	91.00	2	3,637	0.05%
2019/10/09	2	93.70	0	0.00	91.70	2	3,964	0.05%
2019/10/08	3	94.53	0	0.00	94.40	3	4,032	0.07%
2019/10/03	2	97.00	0	0.00	96.00	2	4,147	0.05%
2019/10/02	1	98.10	0	0.00	97.00	1	4,235	0.02%
2019/10/01	0	0.00	1	98.10	98.10	-1	4,277	-0.02%
2019/09/27	5	99.72	0	0.00	99.10	5	4,321	0.12%
2019/09/26	6	103.00	7	102.00	102.00	-1	4,443	-0.02%
2019/09/25	0	0.00	1	98.60	99.10	-1	4,626	-0.02%
2019/09/24	3	96.10	0	0.00	96.10	3	4,636	0.06%
2019/09/18	10	96.05	0	0.00	95.70	10	4,887	0.20%
2019/09/17	8	96.50	1	97.10	96.30	7	4,952	0.14%
2019/09/16	15	94.73	0	0.00	95.10	15	5,076	0.30%
2019/09/12	1	94.90	0	0.00	94.80	1	5,214	0.02%
2019/09/11	8	94.09	1	97.60	95.20	7	5,336	0.13%
2019/09/10	0	0.00	5	99.08	99.10	-5	5,396	-0.09%
2019/09/09	1	99.10	1	98.90	99.50	0	5,725	0.00%
2019/09/06	9	98.22	0	0.00	98.00	9	5,913	0.15%
2019/09/05	0	0.00	2	101.50	99.40	-2	5,986	-0.03%
2019/09/04	7	102.93	4	102.88	102.00	3	5,991	0.05%
2019/09/03	1	100.50	0	0.00	100.50	1	5,967	0.02%
2019/09/02	3	100.50	6	100.17	100.00	-3	6,010	-0.05%
2019/08/30	0	0.00	4	99.30	98.90	-4	6,027	-0.07%
2019/08/29	4	99.68	4	100.25	98.80	0	6,064	0.00%
2019/08/28	3	99.03	6	98.22	99.50	-3	6,050	-0.05%
2019/08/27	3	96.90	0	0.00	96.20	3	6,103	0.05%
2019/08/26	1	97.20	2	97.40	96.10	-1	6,136	-0.02%
2019/08/23	8	99.06	0	0.00	98.10	8	6,163	0.13%
2019/08/22	6	99.22	2	98.35	97.00	4	6,147	0.07%
2019/08/21	3	97.60	5	97.54	97.70	-2	6,203	-0.03%
2019/08/20	6	97.15	5	98.04	99.10	1	6,208	0.02%
2019/08/19	0	0.00	1	95.30	95.30	-1	6,310	-0.02%
2019/08/15	5	93.36	1	94.20	92.50	4	6,509	0.06%
2019/08/14	2	98.75	2	99.10	96.40	0	6,532	0.00%
2019/08/13	0	0.00	4	98.70	98.00	-4	6,534	-0.06%
2019/08/12	0	0.00	6	95.42	95.30	-6	6,536	-0.09%
2019/08/08	2	94.60	2	94.55	94.40	0	6,801	0.00%
2019/08/07	1	94.40	0	0.00	94.20	1	6,967	0.01%
2019/08/06	1	93.90	2	94.05	94.50	-1	6,981	-0.01%
2019/08/05	5	94.40	11	94.25	91.80	-6	6,942	-0.09%
2019/07/31	17	99.48	4	100.35	98.80	13	6,888	0.19%
2019/07/30	5	111.20	1	120.00	108.50	4	6,670	0.06%
2019/07/26	3	121.33	3	121.83	121.50	0	6,751	0.00%
2019/07/25	4	121.00	3	120.67	120.00	1	6,772	0.01%
2019/07/24	9	124.50	6	123.42	123.00	3	6,857	0.04%
2019/07/23	1	121.50	3	121.33	121.00	-2	6,929	-0.03%
2019/07/19	1	121.00	3	121.67	120.50	-2	7,121	-0.03%
2019/07/18	4	123.25	10	124.40	122.50	-6	7,141	-0.08%
2019/07/17	10	125.50	26	123.69	124.00	-16	7,199	-0.22%
2019/07/16	27	124.30	11	122.86	124.00	16	7,198	0.22%
2019/07/15	13	120.00	16	119.25	122.00	-3	7,043	-0.04%
2019/07/12	10	117.50	2	119.00	117.00	8	6,933	0.12%
2019/07/11	8	116.19	2	114.50	114.50	6	6,962	0.09%
2019/07/09	10	117.00	0	0.00	115.00	10	7,262	0.14%
2019/07/08	2	116.25	12	116.25	115.00	-10	7,385	-0.14%
2019/07/05	2	118.00	3	118.67	120.00	-1	7,655	-0.01%
2019/07/04	12	118.58	32	117.75	117.00	-20	7,735	-0.26%
2019/07/03	41	118.06	21	117.67	118.00	20	7,830	0.26%
2019/07/02	14	118.82	30	118.00	117.00	-16	7,847	-0.20%
2019/07/01	7	112.57	7	112.14	112.00	0	7,776	0.00%
2019/06/28	6	112.08	3	112.50	111.50	3	7,896	0.04%
2019/06/27	4	112.13	5	112.00	113.00	-1	7,985	-0.01%
2019/06/26	2	111.25	1	110.00	111.00	1	8,050	0.01%
2019/06/25	22	112.09	19	112.05	112.00	3	8,132	0.04%
2019/06/24	40	113.50	40	113.86	113.50	0	8,241	0.00%
2019/06/21	23	118.41	46	116.99	116.00	-23	8,307	-0.28%
2019/06/20	29	116.88	34	115.93	117.00	-5	8,286	-0.06%
2019/06/19	42	114.17	2	113.50	113.00	40	8,261	0.48%
2019/06/18	1	114.50	23	112.54	110.50	-22	8,390	-0.26%
2019/06/17	35	111.30	30	111.30	112.50	5	8,383	0.06%
2019/06/14	7	104.43	2	107.00	107.00	5	8,255	0.06%
2019/06/13	0	0.00	2	104.25	102.50	-2	8,148	-0.02%
2019/06/12	0	0.00	1	104.00	104.00	-1	8,351	-0.01%
2019/06/10	0	0.00	1	100.50	103.00	-1	8,928	-0.01%
2019/06/06	5	97.80	0	0.00	98.80	5	9,213	0.05%
2019/06/05	2	100.25	5	98.70	98.50	-3	9,261	-0.03%
2019/06/04	1	101.50	0	0.00	101.00	1	9,309	0.01%
2019/06/03	4	102.50	0	0.00	100.50	4	9,497	0.04%
2019/05/31	0	0.00	2	105.25	103.50	-2	9,559	-0.02%
2019/05/29	1	107.00	2	106.50	105.00	-1	9,784	-0.01%
2019/05/28	0	0.00	7	105.21	108.50	-7	9,943	-0.07%
2019/05/27	3	104.33	5	104.00	104.00	-2	9,925	-0.02%
2019/05/24	8	107.88	12	107.83	104.50	-4	10,059	-0.04%
2019/05/23	1	103.00	2	103.00	105.00	-1	9,946	-0.01%
2019/05/22	10	104.70	8	103.50	101.50	2	9,930	0.02%
2019/05/21	13	97.72	0	0.00	100.00	13	9,909	0.13%
2019/05/20	14	98.39	0	0.00	97.80	14	10,089	0.14%
2019/05/17	9	99.06	8	100.20	99.80	1	10,302	0.01%
2019/05/16	39	104.08	41	101.21	100.00	-2	10,309	-0.02%
2019/05/15	20	99.01	41	98.49	102.00	-21	10,145	-0.21%
2019/05/14	5	89.00	11	90.41	93.00	-6	10,134	-0.06%
2019/05/13	6	91.43	9	92.11	91.50	-3	10,344	-0.03%
2019/05/10	5	90.60	11	92.77	91.50	-6	10,486	-0.06%
2019/05/09	5	96.40	4	98.78	92.70	1	10,509	0.01%
2019/05/08	13	98.33	20	99.52	97.80	-7	10,650	-0.07%
2019/05/07	9	98.80	10	98.91	98.80	-1	10,661	-0.01%
2019/05/06	32	97.74	11	98.98	96.60	21	10,796	0.19%
2019/05/03	1	95.90	22	96.60	98.70	-21	10,910	-0.19%
2019/05/02	5	92.40	8	93.96	94.80	-3	10,931	-0.03%
2019/04/30	14	93.99	28	93.71	94.00	-14	10,897	-0.13%
2019/04/29	29	91.14	47	91.90	89.80	-18	10,771	-0.17%
2019/04/26	4	95.98	8	96.53	95.00	-4	10,651	-0.04%
2019/04/25	5	101.06	2	100.00	98.00	3	10,556	0.03%
2019/04/24	15	105.73	11	108.18	104.00	4	10,417	0.04%
2019/04/23	11	110.95	15	109.77	110.00	-4	10,323	-0.04%
2019/04/22	10	107.25	4	106.75	105.50	6	10,162	0.06%
2019/04/19	12	103.33	24	103.17	101.50	-12	10,128	-0.12%
2019/04/18	50	104.78	0	0.00	104.00	50	10,111	0.49%
2019/04/17	13	109.50	3	109.17	106.50	10	10,075	0.10%
2019/04/16	2	105.00	2	106.75	105.50	0	10,023	0.00%
2019/04/15	15	109.97	14	109.79	105.50	1	9,913	0.01%
2019/04/12	9	113.83	0	0.00	112.50	9	9,713	0.09%
2019/04/11	0	0.00	10	111.70	110.50	-10	9,613	-0.10%
2019/04/10	5	116.00	10	115.75	117.00	-5	9,301	-0.05%
2019/04/09	2	113.25	1	116.00	113.00	1	9,170	0.01%
2019/04/08	6	114.83	12	116.71	113.00	-6	9,023	-0.07%
2019/04/03	22	119.57	26	121.94	120.00	-4	8,840	-0.05%
2019/04/02	9	116.44	14	115.36	115.50	-5	8,605	-0.06%
2019/04/01	3	118.67	36	121.54	117.50	-33	8,423	-0.39%
2019/03/28	3	126.33	0	0.00	125.00	3	8,214	0.04%
2019/03/27	2	127.00	2	128.00	125.00	0	8,173	0.00%
2019/03/26	7	134.86	2	134.50	131.00	5	8,153	0.06%
2019/03/25	36	135.42	44	133.64	135.50	-8	8,054	-0.10%
2019/03/22	6	132.42	7	133.07	134.50	-1	7,981	-0.01%
2019/03/21	12	134.04	14	132.50	135.00	-2	7,915	-0.03%
2019/03/20	3	126.50	5	130.00	131.00	-2	7,718	-0.03%
2019/03/19	13	128.23	7	128.71	126.00	6	7,683	0.08%
2019/03/18	1	124.00	2	125.00	124.50	-1	7,562	-0.01%
2019/03/15	49	123.13	25	126.56	125.00	24	7,641	0.31%
2019/03/14	49	125.88	44	124.10	127.00	5	7,503	0.07%
2019/03/13	44	123.09	46	124.54	123.00	-2	7,558	-0.03%
2019/03/12	11	116.27	7	116.86	118.50	4	7,103	0.06%
2019/03/11	10	107.85	3	109.17	108.00	7	6,854	0.10%
2019/03/08	10	105.95	9	108.89	111.50	1	6,836	0.01%
2019/03/07	29	109.91	26	109.52	108.00	3	6,888	0.04%
2019/03/06	10	111.00	20	109.48	111.00	-10	6,788	-0.15%
2019/03/05	8	105.63	13	107.04	105.50	-5	6,726	-0.07%
2019/03/04	13	105.27	0	0.00	103.50	13	6,741	0.19%
2019/02/27	2	102.50	44	101.79	106.00	-42	6,653	-0.63%
2019/02/26	8	97.06	31	98.35	96.50	-23	6,614	-0.35%
2019/02/25	75	97.42	5	97.96	96.20	70	6,869	1.02%
2019/02/22	18	105.11	6	106.75	106.00	12	6,893	0.17%
2019/02/21	7	107.57	11	106.18	106.50	-4	6,847	-0.06%
2019/02/20	3	108.17	18	110.36	111.00	-15	6,946	-0.22%
2019/02/19	29	108.64	25	108.60	109.00	4	6,887	0.06%
2019/02/18	21	103.86	13	103.10	107.00	8	6,640	0.12%
2019/02/15	25	97.64	40	98.32	97.30	-15	6,388	-0.23%
2019/02/14	24	97.52	14	98.29	97.40	10	6,291	0.16%
2019/02/13	40	97.85	48	98.76	99.10	-8	6,187	-0.13%
2019/02/12	20	95.08	26	95.18	95.80	-6	6,032	-0.10%
2019/02/11	20	90.28	17	87.46	91.00	3	5,808	0.05%
2019/01/30	18	84.12	10	84.08	82.80	8	5,644	0.14%
2019/01/29	13	82.72	15	82.35	83.80	-2	5,605	-0.04%
2019/01/28	7	80.57	5	81.14	81.10	2	5,443	0.04%
2019/01/25	18	80.15	24	81.00	80.80	-6	5,397	-0.11%
2019/01/24	12	78.59	15	78.42	79.90	-3	5,292	-0.06%
2019/01/23	5	75.66	32	75.15	76.20	-27	5,181	-0.52%
2019/01/22	10	72.53	5	73.66	72.20	5	5,161	0.10%
2019/01/21	0	0.00	3	73.30	72.70	-3	5,279	-0.06%
2019/01/18	1	72.60	55	73.41	72.50	-54	5,389	-1.00%
2019/01/17	18	70.98	1	72.70	70.00	17	5,515	0.31%
2019/01/16	6	72.42	1	73.60	72.00	5	5,672	0.09%
2019/01/15	3	72.63	21	73.39	73.10	-18	5,906	-0.30%
2019/01/14	0	0.00	6	72.98	72.80	-6	5,989	-0.10%
2019/01/11	45	73.56	0	0.00	72.20	45	6,089	0.74%
2019/01/10	3	75.60	8	76.63	76.30	-5	6,209	-0.08%
2019/01/09	21	76.45	11	76.63	76.00	10	6,455	0.15%
2019/01/08	16	78.35	25	78.11	77.50	-9	6,583	-0.14%
2019/01/07	12	76.33	9	76.77	76.20	3	6,834	0.04%
2019/01/04	28	76.43	4	77.45	75.70	24	6,930	0.35%
2019/01/03	7	77.04	12	76.85	77.20	-5	7,041	-0.07%
2019/01/02	23	77.68	16	77.72	77.30	7	7,151	0.10%
2018/12/28	1	73.50	6	73.93	74.10	-5	7,466	-0.07%
2018/12/27	5	72.98	25	73.43	72.80	-20	7,653	-0.26%
2018/12/26	23	72.17	3	73.90	71.60	20	7,653	0.26%
2018/12/25	11	72.81	4	73.13	73.10	7	7,647	0.09%
2018/12/24	3	72.37	10	73.88	74.20	-7	7,653	-0.09%
2018/12/22	2	72.20	0	0.00	72.50	2	7,636	0.03%
2018/12/21	3	72.27	0	0.00	73.50	3	7,630	0.04%
2018/12/20	10	68.64	56	71.78	73.40	-46	7,589	-0.61%
2018/12/19	47	74.67	3	73.30	71.30	44	7,486	0.59%
2018/12/18	4	79.30	2	79.60	79.00	2	7,334	0.03%
2018/12/17	0	0.00	11	80.10	80.90	-11	7,298	-0.15%
2018/12/14	40	80.16	12	81.66	79.20	28	7,283	0.38%
2018/12/13	28	80.42	15	81.07	80.70	13	7,234	0.18%
2018/12/12	16	81.59	21	82.28	81.60	-5	7,186	-0.07%
2018/12/11	14	79.91	14	80.89	80.00	0	7,080	0.00%
2018/12/10	26	78.34	14	80.86	79.20	12	7,022	0.17%
2018/12/07	16	76.02	36	76.42	80.20	-20	6,862	-0.29%
2018/12/06	80	76.58	52	77.90	74.10	28	6,722	0.42%
2018/12/05	2	75.60	13	76.94	77.70	-11	6,497	-0.17%
2018/12/04	38	77.92	7	79.76	77.10	31	6,469	0.48%
2018/11/30	12	78.19	10	79.03	78.00	2	6,371	0.03%
2018/11/29	6	78.20	9	78.67	77.90	-3	6,209	-0.05%
2018/11/28	21	76.59	5	78.60	76.10	16	6,073	0.26%
2018/11/27	8	77.93	17	77.44	78.20	-9	5,967	-0.15%
2018/11/26	8	74.14	13	75.95	76.40	-5	5,845	-0.09%
2018/11/23	37	75.09	54	76.12	75.60	-17	5,714	-0.30%
2018/11/22	44	74.46	66	74.82	73.80	-22	5,505	-0.40%
2018/11/21	17	69.76	48	68.70	70.50	-31	5,205	-0.60%
2018/11/20	9	64.19	18	64.93	64.10	-9	4,983	-0.18%
2018/11/19	24	64.21	19	64.63	64.60	5	4,935	0.10%
2018/11/16	0	0.00	24	59.87	62.30	-24	4,731	-0.51%
2018/11/15	10	56.59	8	57.68	56.70	2	4,649	0.04%
2018/11/14	6	57.20	9	58.19	57.20	-3	4,642	-0.06%
2018/11/13	9	56.34	5	57.10	57.30	4	4,631	0.09%
2018/11/12	13	58.35	0	0.00	58.10	13	4,641	0.28%
2018/11/09	9	58.80	13	59.55	59.40	-4	4,649	-0.09%
2018/11/08	12	59.88	0	0.00	59.00	12	4,641	0.26%
2018/11/07	1	59.30	6	59.95	60.20	-5	4,623	-0.11%
2018/11/06	9	59.58	9	60.34	59.20	0	4,648	0.00%
2018/11/05	6	58.43	0	0.00	58.60	6	4,615	0.13%
2018/11/01	0	0.00	1	61.00	60.80	-1	4,565	-0.02%
2018/10/31	21	58.45	23	59.40	59.70	-2	4,525	-0.04%
2018/10/30	22	59.00	51	59.68	59.00	-29	4,504	-0.64%
2018/10/29	30	58.41	31	58.89	58.70	-1	4,479	-0.02%
2018/10/26	24	62.02	2	64.40	60.30	22	4,417	0.50%
2018/10/25	15	62.53	36	63.57	63.30	-21	4,334	-0.48%
2018/10/24	38	64.02	18	65.32	63.00	20	4,179	0.48%
2018/10/23	34	68.22	52	68.64	65.90	-18	4,012	-0.45%
2018/10/22	28	66.87	2	67.35	66.20	26	3,782	0.69%
2018/10/19	2	64.50	9	66.56	67.60	-7	3,731	-0.19%
2018/10/18	63	66.57	54	67.54	66.00	9	3,623	0.25%
2018/10/17	50	66.03	66	66.67	67.20	-16	3,478	-0.46%
2018/10/16	11	63.96	34	64.77	63.40	-23	3,237	-0.71%
2018/10/15	37	65.51	23	64.83	65.90	14	3,152	0.44%
2018/10/12	23	60.53	16	61.82	63.80	7	2,834	0.25%
2018/10/11	16	58.14	10	57.63	58.00	6	2,746	0.22%
2018/10/09	8	61.15	8	60.33	61.00	0	2,633	0.00%
2018/10/08	11	62.05	1	58.50	62.50	10	2,566	0.39%
2018/10/05	3	56.50	5	56.50	58.30	-2	2,235	-0.09%
2018/10/04	2	52.00	12	52.73	53.00	-10	2,106	-0.47%
2018/10/03	11	52.27	0	0.00	51.90	11	2,178	0.51%
2018/10/02	2	52.95	1	54.00	52.80	1	2,215	0.05%
2018/10/01	3	53.10	16	52.89	53.20	-13	2,299	-0.57%
2018/09/28	7	51.76	0	0.00	51.60	7	2,343	0.30%
2018/09/27	6	52.22	12	52.83	52.10	-6	2,397	-0.25%
2018/09/26	11	52.17	3	52.83	52.10	8	2,480	0.32%
2018/09/25	2	52.30	38	52.82	52.80	-36	2,515	-1.43%
2018/09/21	2	51.10	1	51.70	51.40	1	2,522	0.04%
2018/09/20	12	51.65	32	52.72	51.00	-20	2,527	-0.79%
2018/09/18	16	51.36	0	0.00	50.60	16	2,541	0.63%
2018/09/17	6	53.23	10	52.90	53.00	-4	2,582	-0.15%
2018/09/14	4	53.85	26	54.80	54.50	-22	2,606	-0.84%
2018/09/13	13	52.27	8	52.68	52.10	5	2,646	0.19%
2018/09/12	12	52.30	4	54.00	51.70	8	2,674	0.30%
2018/09/11	2	52.60	1	53.60	53.20	1	2,726	0.04%
2018/09/10	4	53.03	0	0.00	52.60	4	2,773	0.14%
2018/09/07	45	57.32	0	0.00	55.00	45	2,856	1.58%
2018/09/06	6	60.98	3	61.97	61.00	3	2,910	0.10%
2018/09/05	3	61.03	0	0.00	61.10	3	3,076	0.10%
2018/09/04	0	0.00	4	62.20	61.80	-4	3,243	-0.12%
2018/09/03	6	61.60	13	61.38	61.60	-7	3,298	-0.21%
2018/08/31	7	62.76	8	63.39	62.40	-1	3,463	-0.03%
2018/08/30	2	62.55	3	63.07	62.50	-1	3,675	-0.03%
2018/08/29	0	0.00	8	62.84	63.00	-8	3,818	-0.21%
2018/08/28	19	63.61	21	63.89	62.30	-2	4,051	-0.05%
2018/08/27	0	0.00	3	61.33	61.30	-3	4,378	-0.07%
2018/08/24	13	60.93	0	0.00	60.40	13	4,642	0.28%
2018/08/23	10	61.97	0	0.00	61.70	10	4,728	0.21%
2018/08/22	5	62.78	2	63.30	62.80	3	4,770	0.06%
2018/08/21	2	63.30	13	64.04	63.30	-11	4,794	-0.23%
2018/08/20	14	62.53	15	62.55	63.00	-1	4,813	-0.02%
2018/08/17	15	65.63	0	0.00	63.50	15	4,855	0.31%
2018/08/16	13	61.52	26	62.75	63.50	-13	4,894	-0.27%
2018/08/15	12	62.91	0	0.00	62.40	12	5,003	0.24%
2018/08/14	9	62.39	34	63.69	65.00	-25	5,035	-0.50%
2018/08/13	21	65.08	0	0.00	63.10	21	5,122	0.41%
2018/08/10	5	68.60	5	69.88	68.50	0	5,170	0.00%
2018/08/09	3	68.70	3	69.40	69.00	0	5,233	0.00%
2018/08/08	5	70.04	3	71.10	69.70	2	5,338	0.04%
2018/08/07	16	71.19	0	0.00	70.40	16	5,395	0.30%
2018/08/06	10	72.07	19	72.98	72.60	-9	5,481	-0.16%
2018/08/03	1	72.30	16	71.42	71.80	-15	5,493	-0.27%
2018/08/02	0	0.00	5	70.40	69.00	-5	5,629	-0.09%
2018/08/01	1	68.20	11	68.41	69.10	-10	5,726	-0.17%
2018/07/31	1	67.60	8	67.56	67.20	-7	5,789	-0.12%
2018/07/30	9	67.13	1	67.00	66.80	8	5,933	0.13%
2018/07/27	6	68.57	2	69.75	68.50	4	6,185	0.06%
2018/07/26	6	69.75	3	70.03	69.10	3	6,384	0.05%
2018/07/25	5	69.08	2	69.80	69.00	3	6,470	0.05%
2018/07/24	2	67.90	17	68.52	69.90	-15	6,670	-0.22%
2018/07/23	10	67.15	0	0.00	67.10	10	6,880	0.15%
2018/07/20	41	71.97	39	70.63	69.20	2	7,331	0.03%
2018/07/19	10	69.46	8	70.74	69.00	2	7,533	0.03%
2018/07/18	19	70.44	11	71.85	69.60	8	7,690	0.10%
2018/07/17	37	72.42	17	73.29	71.30	20	7,892	0.25%
2018/07/16	28	74.89	25	75.26	74.70	3	8,350	0.04%
2018/07/13	20	71.55	36	72.36	72.10	-16	8,375	-0.19%
2018/07/12	0	0.00	15	69.83	70.90	-15	8,422	-0.18%
2018/07/11	16	68.41	34	69.02	68.00	-18	8,458	-0.21%
2018/07/10	7	66.64	5	67.32	67.30	2	8,500	0.02%
2018/07/09	7	66.93	61	66.66	67.80	-54	8,641	-0.62%
2018/07/06	11	63.37	10	63.48	62.80	1	8,858	0.01%
2018/07/05	21	65.80	5	65.58	65.10	16	8,967	0.18%
2018/07/04	41	69.74	2	68.00	67.50	39	9,071	0.43%
2018/07/03	22	75.86	0	0.00	73.50	22	9,087	0.24%
2018/07/02	2	78.35	26	78.36	77.90	-24	9,095	-0.26%
2018/06/29	8	77.48	1	77.60	76.80	7	9,088	0.08%
2018/06/28	8	76.56	15	77.41	76.80	-7	9,137	-0.08%
2018/06/27	13	77.82	5	79.52	77.10	8	9,111	0.09%
2018/06/26	22	78.92	4	79.20	78.20	18	9,109	0.20%
2018/06/25	6	82.67	0	0.00	81.80	6	9,075	0.07%
2018/06/22	7	84.36	5	85.74	83.30	2	9,151	0.02%
2018/06/21	1	83.60	2	83.85	85.00	-1	9,106	-0.01%
2018/06/20	7	83.10	20	84.07	82.90	-13	9,071	-0.14%
2018/06/19	16	84.21	14	84.90	83.30	2	9,004	0.02%
2018/06/15	13	84.92	2	88.80	83.50	11	8,952	0.12%
2018/06/14	12	88.33	12	89.93	87.30	0	8,842	0.00%
2018/06/13	33	89.08	31	90.45	88.20	2	8,725	0.02%
2018/06/12	24	88.65	24	89.68	87.30	0	8,543	0.00%
2018/06/11	4	85.48	4	85.60	86.00	0	8,383	0.00%
2018/06/08	84	86.84	22	89.36	84.90	62	8,330	0.74%
2018/06/07	54	90.18	59	91.22	89.10	-5	8,154	-0.06%
2018/06/06	47	88.11	27	89.88	88.80	20	7,921	0.25%
2018/06/05	42	89.35	42	89.92	88.90	0	7,773	0.00%
2018/06/04	31	88.29	20	91.12	87.10	11	7,532	0.15%
2018/06/01	5	83.88	76	83.17	86.30	-71	7,180	-0.99%
2018/05/31	10	76.67	33	76.63	78.50	-23	6,909	-0.33%
2018/05/30	0	0.00	3	73.77	72.00	-3	6,813	-0.04%
2018/05/29	2	72.05	1	75.00	72.00	1	6,763	0.01%
2018/05/28	1	75.20	2	74.70	73.90	-1	6,727	-0.01%
2018/05/25	5	74.80	1	76.40	74.00	4	6,697	0.06%
2018/05/24	16	77.01	4	78.10	77.00	12	6,643	0.18%
2018/05/23	25	77.05	37	77.64	77.60	-12	6,567	-0.18%
2018/05/21	0	0.00	3	72.20	73.40	-3	6,376	-0.05%
2018/05/18	1	73.90	1	75.00	74.80	0	6,269	0.00%
2018/05/16	1	77.30	0	0.00	77.30	1	6,093	0.02%
2018/05/15	1	79.10	0	0.00	79.10	1	5,974	0.02%
2018/05/14	3	77.63	4	80.10	81.20	-1	5,886	-0.02%
2018/05/11	23	80.17	14	80.76	78.60	9	5,761	0.16%
2018/05/10	40	81.36	45	81.82	81.90	-5	5,666	-0.09%
2018/05/09	7	76.79	24	78.98	77.00	-17	5,455	-0.31%
2018/05/08	0	0.00	5	82.90	80.90	-5	5,277	-0.09%
2018/05/07	11	83.11	7	82.39	82.80	4	5,180	0.08%
2018/05/04	9	79.93	5	79.00	80.30	4	5,026	0.08%
2018/05/03	15	89.29	18	88.49	86.10	-3	4,759	-0.06%
2018/05/02	6	90.25	2	91.00	91.20	4	4,545	0.09%
2018/04/30	6	90.45	4	90.48	89.20	2	4,420	0.05%
2018/04/27	2	88.80	4	90.55	88.80	-2	4,208	-0.05%
2018/04/26	35	92.47	39	93.31	91.00	-4	3,949	-0.10%
2018/04/25	15	85.08	1	88.10	88.90	14	3,471	0.40%
2018/04/24	5	84.80	18	84.57	80.90	-13	3,192	-0.41%
2018/04/23	6	86.55	9	85.10	83.00	-3	3,014	-0.10%
2018/04/20	14	82.93	14	84.14	81.80	0	2,787	0.00%
2018/04/19	2	78.40	15	78.13	78.60	-13	2,277	-0.57%
2018/04/18	0	0.00	1	69.20	71.50	-1	2,129	-0.05%
2018/04/17	102	68.33	2	67.60	67.30	100	2,016	4.96%	大買/
2018/04/16	3	71.40	0	0.00	71.50	3	1,902	0.16%
2018/04/13	12	70.38	1	71.00	70.50	11	1,770	0.62%
2018/04/12	15	68.93	23	67.17	70.00	-8	1,579	-0.51%
2018/04/11	17	60.10	56	61.36	65.70	-39	1,255	-3.11%
2018/04/10	76	60.73	51	61.96	59.80	25	1,088	2.30%
2018/04/09	0	0.00	6	58.15	60.90	-6	926	-0.65%
2018/04/03	8	55.34	20	55.55	55.40	-12	816	-1.47%
2018/04/02	24	54.83	14	55.64	54.60	10	764	1.31%
2018/03/31	13	54.92	25	55.12	55.20	-12	730	-1.64%
2018/03/30	20	52.61	6	53.48	52.30	14	663	2.11%
2018/03/29	15	53.37	14	54.44	53.30	1	650	0.15%
2018/03/28	26	52.81	21	53.97	53.00	5	623	0.80%
2018/03/27	12	54.86	5	55.94	53.50	7	598	1.17%
2018/03/26	3	52.60	13	53.05	53.70	-10	488	-2.05%
2018/03/23	18	47.01	48	48.09	48.90	-30	449	-6.67%
2018/03/22	42	47.68	0	0.00	47.20	42	430	9.76%
2018/03/21	12	48.11	54	48.57	48.90	-42	420	-9.99%
2018/03/20	2	46.75	2	47.15	47.00	0	400	0.00%
2018/03/19	0	0.00	10	47.07	47.15	-10	399	-2.50%
2018/03/16	19	46.46	1	46.70	46.35	18	398	4.52%
2018/03/15	2	45.75	20	46.99	47.10	-18	392	-4.58%
2018/03/14	2	45.90	14	46.26	46.20	-12	381	-3.15%
2018/03/13	0	0.00	8	44.83	45.05	-8	368	-2.17%
2018/03/09	4	43.64	0	0.00	43.60	4	371	1.08%
2018/03/08	3	43.90	3	44.47	43.90	0	375	0.00%
2018/03/07	4	43.98	30	44.18	43.90	-26	376	-6.90%
2018/03/06	3	43.07	0	0.00	43.10	3	370	0.81%
2018/03/05	6	42.62	8	43.25	43.20	-2	372	-0.54%
2018/03/01	3	42.40	0	0.00	42.60	3	374	0.80%
2018/02/27	2	42.55	0	0.00	42.70	2	378	0.53%
2018/02/26	0	0.00	2	43.10	42.75	-2	380	-0.53%
2018/02/23	0	0.00	4	43.13	42.70	-4	384	-1.04%
2018/02/22	0	0.00	12	42.82	42.65	-12	406	-2.95%
2018/02/21	3	41.95	0	0.00	42.00	3	420	0.71%
2018/02/09	8	41.04	0	0.00	41.40	8	446	1.79%
2018/02/08	6	44.28	0	0.00	44.10	6	469	1.28%
2018/02/07	8	44.99	0	0.00	44.70	8	483	1.65%
2018/02/06	6	45.13	0	0.00	44.50	6	496	1.21%
2018/02/05	3	48.20	0	0.00	48.80	3	495	0.61%
2018/02/02	1	49.05	0	0.00	49.00	1	515	0.19%
2018/02/01	0	0.00	2	49.33	49.15	-2	544	-0.37%
2018/01/31	2	48.85	0	0.00	48.80	2	564	0.35%
2018/01/30	5	49.45	2	49.65	49.35	3	571	0.52%
2018/01/29	2	49.80	0	0.00	50.00	2	607	0.33%
2018/01/24	0	0.00	3	50.77	50.30	-3	666	-0.45%
2018/01/23	0	0.00	2	50.20	49.90	-2	662	-0.30%
2018/01/18	1	49.85	0	0.00	49.70	1	667	0.15%
2018/01/17	3	50.43	0	0.00	50.30	3	668	0.45%
2018/01/16	3	50.80	2	51.50	50.60	1	672	0.15%
2018/01/15	0	0.00	9	50.17	50.30	-9	651	-1.38%
2018/01/12	2	49.10	0	0.00	49.35	2	646	0.31%
2018/01/11	6	49.33	0	0.00	49.20	6	646	0.93%
2018/01/10	1	50.00	2	50.60	50.00	-1	646	-0.15%
2018/01/08	2	49.90	0	0.00	50.40	2	642	0.31%