廣明 (6188)-宏遠-館前券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
95.6
漲跌
▲0.3
漲幅
+0.31%
成交量
22,037張
產業
上櫃電腦及週邊類股
602人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣明 (6188)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/05/15	11	96.96	10	97.12	95.60	1	9,714	0.01%
2024/05/14	6	93.60	6	93.92	95.30	0	9,394	0.00%
2024/05/13	6	92.02	0	0.00	91.40	6	9,266	0.06%
2024/05/10	3	93.43	1	93.60	93.70	2	9,291	0.02%
2024/05/09	1.5	94.97	0	0.00	94.80	1.5	9,235	0.02%
2024/05/08	12	95.65	11	96.24	96.50	1	9,140	0.01%
2024/05/07	4	93.73	10.5	93.97	93.30	-6.5	8,791	-0.07%
2024/05/06	8.6	88.80	12	90.59	88.70	-3.4	8,462	-0.04%
2024/05/03	9.3	88.45	1	88.20	88.10	8.3	8,431	0.10%
2024/05/02	2	88.91	0	0.00	89.00	2	8,400	0.02%
2024/04/30	18	90.84	17	90.18	90.10	1	8,370	0.01%
2024/04/29	3	90.90	1	91.00	91.50	2	8,346	0.02%
2024/04/26	4	92.83	6	92.68	92.00	-2	8,363	-0.02%
2024/04/25	6	91.43	3	90.57	90.20	3	8,176	0.04%
2024/04/24	5	90.08	14	89.78	92.10	-9	7,934	-0.11%
2024/04/23	15.5	83.09	23	83.91	83.80	-7.5	7,694	-0.10%
2024/04/22	18	84.74	10	85.76	81.60	8	7,640	0.10%
2024/04/19	18	85.61	8	86.21	85.80	10	7,582	0.13%
2024/04/18	6	87.10	6	87.75	87.70	0	7,524	0.00%
2024/04/17	1	88.60	5	88.36	88.90	-4	7,504	-0.05%
2024/04/16	15	87.74	12	88.32	86.80	3	7,438	0.04%
2024/04/15	2.4	94.96	3	95.20	91.20	-0.6	7,347	-0.01%
2024/04/12	27	98.23	23	99.83	97.60	4	7,182	0.06%
2024/04/11	9	96.52	6	96.68	97.70	3	6,999	0.04%
2024/04/10	11	97.72	8	98.59	96.80	3	6,918	0.04%
2024/04/09	1.5	99.33	17	101.56	98.90	-15.5	6,777	-0.23%
2024/04/08	0	0.00	16	103.46	104.50	-16	6,255	-0.26%
2024/04/03	10	95.00	3	95.40	95.40	7	5,983	0.12%
2024/04/02	5.5	99.03	6	100.10	98.40	-0.5	6,075	-0.01%
2024/04/01	21	98.85	9	101.20	98.40	12	5,945	0.20%
2024/03/29	16	99.36	0	0.00	97.10	16	5,736	0.28%
2024/03/28	0	0.00	13	98.99	97.90	-13	5,592	-0.23%
2024/03/27	5	99.08	29.1	99.60	98.80	-24.1	5,460	-0.44%
2024/03/26	5.3	100.66	3.2	100.84	98.20	2.1	5,226	0.04%
2024/03/25	6	106.33	4	104.63	101.00	2	4,925	0.04%
2024/03/22	16	104.66	7	104.64	104.00	9	4,324	0.21%
2024/03/21	23	102.65	23	100.92	102.50	0	3,903	0.00%
2024/03/20	4	96.00	4	97.00	97.00	0	2,840	0.00%
2024/03/18	0	79.50	0	0.00	80.20	0	2,526	0.00%
2024/03/13	0	0.00	0.1	80.10	79.50	-0.1	2,530	0.00%
2024/03/11	0	0.00	5	79.60	78.30	-5	2,610	-0.19%
2024/03/08	9	78.66	4	77.90	78.00	5	2,601	0.19%
2024/03/07	0	0.00	1	80.00	79.60	-1	2,562	-0.04%
2024/03/05	1	80.00	3.1	81.27	81.60	-2.1	2,458	-0.09%
2024/03/04	0	0.00	1	79.40	78.20	-1	2,331	-0.04%
2024/02/27	1	76.60	0	0.00	76.60	1	2,315	0.04%
2024/02/26	0.1	78.00	0	0.00	77.80	0.1	2,294	0.00%
2024/02/23	4	79.10	2	80.00	78.50	2	2,283	0.09%
2024/02/22	0	0.00	1	79.70	78.80	-1	2,279	-0.04%
2024/02/21	2	78.80	1	79.00	78.80	1	2,299	0.04%
2024/02/19	0	0.00	4	81.80	80.50	-4	2,312	-0.17%
2024/02/16	0	0.00	1	78.00	78.70	-1	2,299	-0.04%
2024/02/15	1	79.10	1	81.20	79.10	0	2,281	0.00%
2024/02/05	1	80.60	1	80.33	80.20	0	2,262	0.00%
2024/02/02	0	0.00	4	81.63	81.10	-4	2,253	-0.18%
2024/02/01	3	79.40	0	0.00	78.90	3	2,225	0.13%
2024/01/26	1.1	78.83	2	79.30	79.10	-0.9	2,361	-0.04%
2024/01/25	0	0.00	2	81.90	80.00	-2	2,373	-0.08%
2024/01/24	1	80.70	0	0.00	80.50	1	2,373	0.04%
2024/01/23	3	81.07	0	0.00	81.20	3	2,398	0.13%
2024/01/19	0	0.00	1	80.00	81.60	-1	2,288	-0.04%
2024/01/18	1	77.00	0	0.00	78.40	1	2,198	0.05%
2024/01/17	3	78.50	0	0.00	78.80	3	2,203	0.14%
2024/01/15	0	0.00	2	79.00	79.10	-2	2,229	-0.09%
2024/01/11	0	0.00	0.2	78.80	78.80	-0.2	2,273	-0.01%
2024/01/10	1	76.60	1	76.50	76.50	0	2,322	0.00%
2024/01/09	0	0.00	20	77.61	76.80	-20	2,355	-0.85%
2024/01/08	0	0.00	2	78.50	78.20	-2	2,390	-0.08%
2024/01/04	4	78.25	0	0.00	78.50	4	2,455	0.16%
2024/01/03	0	0.00	3	80.00	79.50	-3	2,493	-0.12%
2024/01/02	2	80.70	0	0.00	80.30	2	2,509	0.08%
2023/12/29	10.1	83.10	5	83.90	82.00	5.1	2,511	0.20%
2023/12/28	18	83.56	7	81.51	83.10	11	2,484	0.44%
2023/12/27	0	0.00	2	79.30	79.00	-2	2,387	-0.08%
2023/12/26	5	78.54	0	0.00	78.70	5	2,571	0.19%
2023/12/25	0.1	79.70	0	79.90	79.10	0.1	2,645	0.00%
2023/12/22	6.1	79.75	0	79.50	78.90	6	2,657	0.23%
2023/12/21	0	0.00	0	79.90	79.80	0	2,689	0.00%
2023/12/20	0	0.00	5	80.00	80.00	-5	2,715	-0.18%
2023/12/19	5	77.80	0	78.40	78.00	5	2,723	0.18%
2023/12/18	0	78.90	0	79.10	78.90	0	2,750	0.00%
2023/12/15	0.1	78.98	2	79.50	78.30	-1.9	2,807	-0.07%
2023/12/14	0	0.00	6	79.83	79.80	-6	2,836	-0.21%
2023/12/12	0.1	77.55	2	76.40	76.20	-1.9	2,856	-0.07%
2023/12/11	3	78.70	0	78.80	78.20	3	2,886	0.10%
2023/12/08	0	0.00	0	79.30	79.00	0	2,932	0.00%
2023/12/07	1.1	78.81	0	80.35	78.70	1.1	3,005	0.04%
2023/12/06	0	0.00	0	80.40	80.60	0	3,097	0.00%
2023/12/05	0.1	77.65	0	0.00	78.50	0.1	3,181	0.00%
2023/12/04	0.2	79.24	0	0.00	78.40	0.2	3,261	0.01%
2023/12/01	7	79.14	0	78.90	78.80	7	3,328	0.21%
2023/11/30	0	0.00	0	78.50	79.00	0	3,384	0.00%
2023/11/29	0	0.00	0.2	78.30	78.60	-0.2	3,429	0.00%
2023/11/28	0	0.00	1	76.60	76.40	-1	3,490	-0.03%
2023/11/27	0.1	76.59	0	0.00	76.20	0.1	3,687	0.00%
2023/11/24	0.1	77.40	0	0.00	77.40	0.1	3,763	0.00%
2023/11/23	1.1	78.01	0	0.00	77.60	1.1	3,875	0.03%
2023/11/22	0.1	78.35	0	0.00	78.60	0.1	3,984	0.00%
2023/11/21	2.1	79.52	0	79.80	79.00	2.1	4,124	0.05%
2023/11/20	3	79.00	0	78.90	79.50	3	4,334	0.07%
2023/11/17	1.1	76.74	0	77.10	77.80	1.1	4,410	0.02%
2023/11/16	0	0.00	7	76.63	77.50	-7	4,603	-0.15%
2023/11/15	7	77.33	0	77.20	77.40	7	4,700	0.15%
2023/11/14	2	76.10	0	75.60	76.10	2	4,957	0.04%
2023/11/13	0	0.00	1	74.60	75.50	-1	5,327	-0.02%
2023/11/09	21	75.46	0	75.52	75.80	21	5,833	0.36%
2023/11/08	0	0.00	0	76.70	76.70	0	6,228	0.00%
2023/11/07	5	73.50	0	0.00	73.10	5	6,402	0.08%
2023/11/03	0	0.00	0	71.20	71.50	0	6,925	0.00%
2023/11/02	0	0.00	0	70.90	71.20	0	7,484	0.00%
2023/11/01	0	0.00	0	68.80	68.80	0	7,940	0.00%
2023/10/31	0	0.00	1	68.20	68.30	-1	8,285	-0.01%
2023/10/25	1	74.00	0	0.00	74.40	1	10,192	0.01%
2023/10/17	1	76.20	0	77.00	75.50	1	13,995	0.01%
2023/10/16	0	0.00	4	76.70	77.00	-4	14,446	-0.03%
2023/10/13	0	0.00	1	78.60	78.60	-1	15,300	-0.01%
2023/10/12	0	0.00	3	80.90	80.80	-3	15,593	-0.02%
2023/10/11	0	0.00	3.1	80.40	80.40	-3.1	16,135	-0.02%
2023/10/05	0	0.00	0	84.70	83.70	0	17,274	0.00%
2023/10/03	0	0.00	1	86.50	86.00	-1	17,576	-0.01%
2023/10/02	1	87.50	1	87.80	88.10	0	17,706	0.00%
2023/09/28	0	0.00	0	83.60	83.10	0	17,717	0.00%
2023/09/26	0	0.00	0	83.30	81.80	0	18,378	0.00%
2023/09/25	0	0.00	0	82.60	83.00	0	18,780	0.00%
2023/09/22	0	0.00	0	80.00	81.90	0	19,050	0.00%
2023/09/21	2	80.50	0	80.70	80.10	2	19,115	0.01%
2023/09/20	1	81.60	0	82.50	81.80	1	19,381	0.01%
2023/09/19	0	0.00	0	81.70	81.40	0	19,879	0.00%
2023/09/18	2	82.35	1	82.30	82.40	1	20,145	0.00%
2023/09/15	0	0.00	0	84.50	84.90	0	20,188	0.00%
2023/09/14	0	0.00	0	85.00	84.90	0	20,204	0.00%
2023/09/13	2	84.50	0	84.50	83.70	2	20,200	0.01%
2023/09/12	1	85.20	6	84.90	85.00	-5	20,271	-0.02%
2023/09/11	0.1	86.80	5	84.70	84.20	-4.9	20,356	-0.02%
2023/09/08	2	88.90	4	88.65	87.70	-2	20,321	-0.01%
2023/09/07	0	0.00	0	91.60	90.10	0	20,259	0.00%
2023/09/06	0	0.00	1	92.80	91.20	-1	20,282	0.00%
2023/09/05	1	92.20	0	93.00	91.80	1	20,369	0.00%
2023/09/04	0	0.00	0	93.50	93.10	0	20,553	0.00%
2023/09/01	0	0.00	0	96.20	94.50	0	20,677	0.00%
2023/08/31	5	96.30	17	93.77	98.20	-12	20,691	-0.06%
2023/08/30	0	0.00	0	95.90	93.80	0	20,605	0.00%
2023/08/29	0	0.00	1	94.20	95.30	-1	20,782	0.00%
2023/08/28	0	0.00	4	98.12	95.30	-4	21,316	-0.02%
2023/08/25	5	99.10	1	98.90	98.80	4	21,483	0.02%
2023/08/24	5	104.50	11	107.82	101.50	-6	21,824	-0.03%
2023/08/23	4	103.88	4	103.50	104.00	0	21,785	0.00%
2023/08/22	2	107.50	0	106.50	104.00	2	21,705	0.01%
2023/08/21	3	103.83	0	103.25	105.00	3	21,539	0.01%
2023/08/18	7	107.50	5	103.20	103.00	2	21,420	0.01%
2023/08/17	10	110.10	4	108.88	109.50	6	21,153	0.03%
2023/08/16	5	105.50	4	105.87	106.50	1	20,815	0.00%
2023/08/15	5	103.00	0	102.50	102.00	5	20,556	0.02%
2023/08/14	10	100.77	2	101.75	99.90	8	20,299	0.04%
2023/08/11	4	100.20	6	100.52	99.10	-2	19,881	-0.01%
2023/08/10	6	97.83	1	100.00	97.50	5	19,595	0.03%
2023/08/09	1	109.00	2	105.25	104.50	-1	19,261	-0.01%
2023/08/08	6	111.17	7	111.00	109.50	-1	19,042	-0.01%
2023/08/07	10	108.65	18	107.89	112.50	-8	18,504	-0.04%
2023/08/04	1	99.20	1	102.00	102.50	0	18,029	0.00%
2023/08/02	3	105.00	3	99.73	99.70	0	17,690	0.00%
2023/08/01	8	101.13	2	101.45	102.50	6	17,099	0.04%
2023/07/31	29.1	116.83	20	112.90	107.50	9.1	16,670	0.05%
2023/07/28	3	114.67	15.3	116.08	119.00	-12.3	16,120	-0.08%
2023/07/27	58.3	119.98	40	119.05	115.00	18.3	15,729	0.12%
2023/07/26	14.1	117.23	8	116.50	117.50	6.1	15,062	0.04%
2023/07/25	5	117.90	16	119.94	121.50	-11	14,243	-0.08%
2023/07/24	8	107.25	11	110.27	110.50	-3	13,443	-0.02%
2023/07/21	9	97.01	9	98.77	100.50	0	12,590	0.00%
2023/07/20	10	94.48	3	94.70	95.00	7	12,146	0.06%
2023/07/19	7	97.61	23	96.77	93.40	-16	11,865	-0.13%
2023/07/18	10	106.76	8	100.60	98.80	2	11,506	0.02%
2023/07/17	0	0.00	0	103.50	103.50	0	10,634	0.00%
2023/07/14	5	90.96	25	91.73	94.20	-20	10,327	-0.19%
2023/07/13	20	89.31	27	89.26	85.70	-7	9,791	-0.07%
2023/07/12	12	83.93	20	83.81	84.50	-8	9,092	-0.09%
2023/07/11	9	80.99	23	81.65	81.20	-14	8,627	-0.16%
2023/07/10	3	79.07	0	0.00	78.10	3	8,402	0.04%
2023/07/07	7	80.43	8	79.50	79.00	-1	8,428	-0.01%
2023/07/06	7	81.03	1	81.70	81.10	6	8,249	0.07%
2023/07/05	15	80.81	0	0.00	80.60	15	8,067	0.19%
2023/07/04	25	82.75	8.3	83.36	83.50	16.7	7,834	0.21%
2023/07/03	9	79.33	6	80.05	79.40	3	7,335	0.04%
2023/06/30	4	74.00	4.2	74.05	74.20	-0.2	6,909	0.00%
2023/06/29	2	70.35	1	71.30	71.30	1	6,632	0.02%
2023/06/28	3	72.23	1	71.70	70.60	2	6,543	0.03%
2023/06/27	9	72.21	2	74.70	70.00	7	6,297	0.11%
2023/06/26	1	73.70	7	75.76	77.30	-6	5,795	-0.10%
2023/06/21	0	0.00	1	70.00	70.30	-1	5,549	-0.02%
2023/06/20	1	67.50	12	68.00	67.60	-11	5,525	-0.20%
2023/06/19	1	68.90	0	0.00	68.70	1	5,554	0.02%
2023/06/16	5	70.08	1	69.60	70.20	4	5,611	0.07%
2023/06/15	5	70.44	2	70.99	70.60	3	5,533	0.05%
2023/06/14	2	68.85	2	69.30	68.80	0	5,405	0.00%
2023/06/13	2	68.50	3	68.67	68.40	-1	5,364	-0.02%
2023/06/12	1	68.10	0	69.00	67.60	1	5,308	0.02%
2023/06/09	6	67.37	3.2	67.70	67.60	2.8	5,233	0.05%
2023/06/08	7	66.70	9	67.26	65.40	-2	5,131	-0.04%
2023/06/07	4	71.40	2	72.35	72.70	2	4,958	0.04%
2023/06/06	4	70.53	2	70.00	70.70	2	4,808	0.04%
2023/06/05	3	71.90	0	71.90	71.20	3	4,753	0.06%
2023/06/02	2.2	72.00	26.3	71.71	71.70	-24.1	4,701	-0.51%
2023/06/01	27	71.52	14	71.42	71.60	13	4,505	0.29%
2023/05/31	1	67.40	8	69.53	70.00	-7	3,946	-0.18%
2023/05/30	2	63.40	2	61.80	63.70	0	3,706	0.00%
2023/05/29	12	58.78	27	58.47	62.40	-15	3,288	-0.46%
2023/05/26	0	0.00	1	58.19	56.80	-1	3,137	-0.03%
2023/05/25	0	0.00	47	57.24	57.10	-47	3,166	-1.48%
2023/05/24	0	0.00	5	55.76	56.10	-5	3,175	-0.16%
2023/05/23	2	55.80	0	0.00	55.80	2	3,188	0.06%
2023/05/22	1	55.80	0	0.00	56.80	1	3,170	0.03%
2023/05/17	0	0.00	4	54.78	54.70	-4	3,181	-0.13%
2023/05/16	0.3	54.10	0	0.00	54.40	0.3	3,195	0.01%
2023/05/15	0	0.00	6	53.80	53.70	-6	3,218	-0.19%
2023/05/12	11	52.87	1.1	53.46	53.10	9.9	3,265	0.30%
2023/05/11	1	52.00	10	52.30	51.50	-9	3,284	-0.27%
2023/05/09	1	53.20	1	53.30	53.00	0	3,348	0.00%
2023/05/08	0	0.00	5	54.60	54.30	-5	3,422	-0.15%
2023/05/05	5	53.60	0	0.00	53.60	5	3,443	0.15%
2023/05/04	1	54.40	0	0.00	54.20	1	3,458	0.03%
2023/05/02	15	55.09	1	55.00	55.00	14	3,518	0.40%
2023/04/27	0	0.00	2	54.00	53.50	-2	3,525	-0.06%
2023/04/26	5	53.20	0	0.00	53.40	5	3,536	0.14%
2023/04/25	25	54.38	0	0.00	53.80	25	3,546	0.70%
2023/04/24	20	54.30	0.3	54.22	54.60	19.7	3,568	0.55%
2023/04/21	12	53.78	0	54.40	52.80	12	3,566	0.34%
2023/04/20	0	0.00	2	58.40	57.20	-2	3,431	-0.06%
2023/04/19	10	59.20	10	59.20	59.00	0	3,396	0.00%
2023/04/18	0	0.00	0	58.20	58.30	0	3,353	0.00%
2023/04/14	5	58.40	1	57.41	57.40	4	3,303	0.12%
2023/04/13	2	58.50	0.1	58.77	58.90	1.9	3,246	0.06%
2023/04/12	15	60.03	0	0.00	59.30	15	3,205	0.47%
2023/04/11	0	0.00	2	58.00	58.00	-2	3,061	-0.07%
2023/04/07	0	0.00	1	57.60	57.40	-1	3,019	-0.03%
2023/03/31	0	0.00	1	58.00	57.90	-1	2,974	-0.03%
2023/03/30	0	0.00	0.5	58.00	57.70	-0.5	2,953	-0.02%
2023/03/28	0	0.00	11.2	57.17	57.40	-11.2	2,912	-0.39%
2023/03/27	2.5	59.08	0	0.00	58.20	2.5	2,845	0.09%
2023/03/24	1	58.96	10	58.90	58.90	-9	2,787	-0.32%
2023/03/23	0	0.00	1	57.00	57.20	-1	2,719	-0.04%
2023/03/22	1	56.50	3	56.70	57.60	-2	2,662	-0.08%
2023/03/21	1	56.70	0	0.00	55.70	1	2,579	0.04%
2023/03/20	0.1	54.30	0	0.00	54.20	0.1	2,461	0.00%
2023/03/13	0	0.00	1	52.50	53.30	-1	2,237	-0.04%
2023/03/10	0	0.00	1.2	52.82	52.70	-1.2	2,168	-0.06%
2023/03/09	3	54.00	0.1	54.50	53.90	3	2,101	0.14%
2023/03/08	4	53.75	0	0.00	53.50	4	2,067	0.19%
2023/03/07	0.2	53.32	1	53.00	53.50	-0.8	2,023	-0.04%
2023/03/06	5	53.52	2.2	53.99	53.90	2.8	1,952	0.14%
2023/03/03	0	0.00	0.5	52.00	52.50	-0.5	1,877	-0.03%
2023/03/02	0.1	51.10	1	51.10	51.20	-0.9	1,785	-0.05%
2023/03/01	1	50.62	3.2	50.60	50.60	-2.2	1,728	-0.13%
2023/02/24	0	0.00	0	49.25	48.85	0	1,640	0.00%
2023/02/23	0	0.00	0.5	49.99	50.00	-0.5	1,577	-0.03%
2023/02/22	1	49.75	0	0.00	49.50	1	1,512	0.07%
2023/02/21	0	0.00	2	48.58	48.60	-2	1,458	-0.14%
2023/02/20	0	0.00	0	48.20	48.05	0	1,440	0.00%
2023/02/17	10	47.55	0	47.65	47.75	10	1,417	0.70%
2023/02/16	0	0.00	1	47.25	47.55	-1	1,411	-0.07%
2023/02/15	18	46.71	18	46.85	46.85	0	1,390	0.00%
2023/02/14	4	47.78	1	48.20	47.85	3	1,329	0.23%
2023/02/13	1	47.80	0	47.70	47.85	1	1,314	0.08%
2023/02/10	0	0.00	20.1	47.42	47.00	-20.1	1,293	-1.56%
2023/02/09	2	47.00	0	0.00	47.30	2	1,228	0.16%
2023/02/08	10	47.10	1	46.51	46.70	9	1,176	0.76%
2023/02/06	0.2	46.80	3	46.48	46.15	-2.8	1,077	-0.26%
2023/02/03	0	0.00	0.2	45.00	44.95	-0.2	981	-0.02%
2023/02/02	0	0.00	2	44.48	44.75	-2	948	-0.21%
2023/02/01	0	0.00	1	44.90	44.75	-1	918	-0.11%
2023/01/31	0	0.00	2	44.35	44.60	-2	897	-0.22%
2023/01/17	0	0.00	2	43.03	43.05	-2	811	-0.25%
2023/01/13	2	43.15	0	0.00	42.85	2	781	0.26%
2023/01/12	0	0.00	2	42.70	42.70	-2	744	-0.27%
2022/12/28	0	0.00	5	40.05	40.10	-5	749	-0.67%
2022/12/22	0	0.00	6	40.68	40.60	-6	777	-0.77%
2022/12/21	0	0.00	5	40.15	39.95	-5	790	-0.63%
2022/12/20	5	40.55	5	40.30	40.00	0	795	0.00%
2022/12/16	3	41.53	5	41.40	41.55	-2	834	-0.24%
2022/12/15	10	42.15	0	0.00	41.95	10	835	1.20%
2022/12/13	1	41.25	0	0.00	41.25	1	815	0.12%
2022/12/08	0	40.90	0	0.00	41.05	0	817	0.00%
2022/12/07	0	40.90	0	0.00	41.00	0	823	0.00%
2022/12/06	0	41.30	0	0.00	40.75	0	823	0.00%
2022/12/02	0	41.40	1	41.45	41.45	-1	819	-0.12%
2022/12/01	0	41.15	0	0.00	41.05	0	826	0.00%
2022/11/30	5.2	41.00	0	0.00	40.95	5.2	861	0.61%
2022/11/29	0	40.55	0	0.00	41.05	0	887	0.00%
2022/11/28	0	0.00	0.2	40.30	40.35	-0.2	932	-0.02%
2022/11/25	0	0.00	0	40.15	40.00	0	973	0.00%
2022/11/21	0.1	39.80	0	0.00	39.65	0.1	1,269	0.01%
2022/11/16	0	40.40	0	0.00	40.20	0	1,328	0.00%
2022/11/15	0.1	39.80	0	0.00	39.95	0.1	1,346	0.01%
2022/11/11	5	39.95	0	0.00	39.55	5	1,379	0.36%
2022/11/10	0	39.85	0	0.00	40.00	0	1,384	0.00%
2022/11/09	0.1	39.70	0	0.00	40.00	0.1	1,386	0.00%
2022/11/03	0.1	38.50	0	0.00	38.80	0.1	1,402	0.01%
2022/10/21	1	37.85	0	0.00	37.70	1	1,724	0.06%
2022/10/07	0	0.00	1	38.90	38.80	-1	1,973	-0.05%
2022/09/30	0.1	37.00	0	0.00	37.80	0.1	2,240	0.00%
2022/09/26	0	0.00	1	38.70	38.05	-1	2,367	-0.04%
2022/09/23	1.3	39.80	0	0.00	39.60	1.3	2,359	0.05%
2022/09/20	1	41.20	0	0.00	41.65	1	2,317	0.04%
2022/09/16	0	0.00	1	41.45	41.15	-1	2,307	-0.04%
2022/09/13	0	0.00	25	41.71	42.10	-25	2,304	-1.08%
2022/09/12	0.1	41.70	1	42.00	41.50	-1	2,300	-0.04%
2022/09/08	2	41.23	0	0.00	41.35	2	2,298	0.09%
2022/09/06	0.3	41.20	4	40.81	40.85	-3.7	2,276	-0.16%
2022/09/05	2	43.40	2	43.55	42.50	0	2,230	0.00%
2022/09/02	6	44.34	0	0.00	43.40	6	2,203	0.27%
2022/09/01	0	0.00	3	43.48	43.75	-3	2,148	-0.14%
2022/08/31	2	44.15	0	0.00	44.30	2	2,105	0.09%
2022/08/30	1	42.60	1	44.70	44.65	0	2,008	0.00%
2022/08/23	0	0.00	30	41.63	42.05	-30	1,787	-1.68%
2022/08/22	5	41.92	0	0.00	41.40	5	1,767	0.28%
2022/08/19	20	42.61	0	0.00	42.55	20	1,739	1.15%
2022/08/18	1	41.80	0	0.00	41.95	1	1,715	0.06%
2022/08/17	0	0.00	3	41.70	41.70	-3	1,706	-0.18%
2022/08/12	0	0.00	2	41.20	41.20	-2	1,676	-0.12%
2022/08/09	5	41.26	5	40.90	40.90	0	1,640	0.00%
2022/08/08	6	42.39	0	0.00	42.45	6	1,584	0.38%
2022/08/05	2	42.05	4	41.98	42.95	-2	1,562	-0.13%
2022/08/04	4	41.13	0	0.00	41.55	4	1,514	0.26%
2022/08/03	1	40.65	0	0.00	41.30	1	1,489	0.07%
2022/08/02	4	41.49	4	41.85	41.85	0	1,464	0.00%
2022/07/28	0	0.00	15	41.28	40.65	-15	1,394	-1.08%
2022/07/27	43	41.13	3	41.38	41.25	40	1,384	2.89%
2022/07/26	1	40.50	0	0.00	40.95	1	1,344	0.07%
2022/07/25	0.1	40.95	13	40.82	40.60	-12.9	1,321	-0.98%
2022/07/20	0	0.00	3	42.50	41.60	-3	1,229	-0.24%
2022/07/19	0	0.00	2	41.88	42.30	-2	1,197	-0.17%
2022/07/18	3	40.85	0	0.00	41.20	3	1,154	0.26%
2022/07/14	0	0.00	7	41.10	41.20	-7	1,117	-0.63%
2022/07/12	0.1	39.75	0	0.00	39.85	0.1	1,067	0.01%
2022/07/11	1	40.55	0.1	40.60	40.80	0.9	1,055	0.08%
2022/07/08	12	40.94	6	40.51	40.75	6	1,023	0.59%
2022/07/07	1	39.40	0	0.00	40.50	1	848	0.12%
2022/07/06	0	0.00	1	37.40	37.10	-1	725	-0.14%
2022/07/01	1.1	37.01	0	0.00	36.20	1.1	765	0.15%
2022/06/30	1	37.20	0	0.00	37.15	1	765	0.13%
2022/06/29	1	37.60	0	0.00	37.65	1	774	0.13%
2022/06/16	1	39.19	0	0.00	38.65	1	1,018	0.10%
2022/06/15	26	39.19	0	0.00	39.25	26	1,023	2.54%
2022/06/08	0.3	39.78	0	0.00	39.75	0.3	1,076	0.03%
2022/05/27	0	0.00	0	38.66	38.40	0	1,187	0.00%
2022/05/26	1	38.50	0.3	38.50	38.30	0.7	1,203	0.06%
2022/05/19	2	37.80	0	0.00	38.05	2	1,325	0.15%
2022/05/13	2	37.05	0	0.00	37.50	2	1,404	0.14%
2022/05/12	0.3	37.50	0	0.00	37.05	0.3	1,422	0.02%
2022/05/09	0	0.00	0.1	38.50	38.15	-0.1	1,485	-0.01%
2022/04/28	1	39.65	0	0.00	39.70	1	1,582	0.06%
2022/04/27	1	39.60	0	0.00	39.45	1	1,601	0.06%
2022/04/15	0	0.00	10	41.68	41.65	-10	1,736	-0.58%
2022/04/14	0	0.00	18	41.19	41.20	-18	1,782	-1.01%
2022/04/11	0	0.00	30.6	41.35	41.05	-30.6	1,943	-1.57%
2022/04/08	4	41.75	20	41.90	41.90	-16	2,027	-0.79%
2022/04/07	1.1	43.20	21	42.10	42.10	-19.9	2,111	-0.94%
2022/04/06	0	0.00	10	43.25	43.25	-10	2,144	-0.47%
2022/04/01	0.1	43.60	1	43.70	43.70	-0.9	2,288	-0.04%
2022/03/31	11	43.92	11	44.00	44.00	0	2,665	0.00%
2022/03/30	58.3	44.32	0	0.00	44.30	58.3	2,684	2.17%
2022/03/29	2	44.20	0	0.00	44.40	2	2,732	0.07%
2022/03/28	4.2	44.07	4	44.55	44.55	0.2	2,753	0.01%
2022/03/25	21	44.44	0	0.00	44.60	21	2,776	0.76%
2022/03/24	0	0.00	1	44.60	44.90	-1	2,830	-0.04%
2022/03/21	0	0.00	72.1	43.37	43.30	-72.1	3,177	-2.27%
2022/03/18	0	43.05	0	0.00	43.00	0	3,259	0.00%
2022/03/17	2.2	42.73	0	0.00	42.95	2.2	3,368	0.06%
2022/03/15	0.2	41.80	58	41.72	42.25	-57.8	3,540	-1.63%
2022/03/10	1.1	42.86	0	0.00	42.55	1.1	3,683	0.03%
2022/03/09	2.4	42.04	0	0.00	42.25	2.4	3,826	0.06%
2022/03/08	1	42.00	8	41.60	41.60	-7	3,877	-0.18%
2022/03/07	1.3	43.15	0	0.00	43.10	1.3	3,916	0.03%
2022/03/04	0.4	45.50	0	0.00	45.10	0.4	3,959	0.01%
2022/03/03	9.5	45.63	4	45.70	45.70	5.5	3,963	0.14%
2022/03/01	15	45.09	0	0.00	45.10	15	3,964	0.38%
2022/02/25	2	43.98	1	44.20	44.05	1	3,957	0.03%
2022/02/24	19	45.31	0	0.00	44.10	19	3,948	0.48%
2022/02/23	6	46.20	8	46.40	46.55	-2	3,921	-0.05%
2022/02/22	2	46.35	0	0.00	46.45	2	3,944	0.05%
2022/02/21	12	46.94	0	0.00	47.00	12	3,930	0.31%
2022/02/18	3.7	46.62	9	46.70	46.75	-5.3	3,924	-0.13%
2022/02/17	0.4	47.00	0	0.00	46.80	0.4	3,937	0.01%
2022/02/16	5	46.66	15	46.70	47.10	-10	3,954	-0.25%
2022/02/15	3.3	46.72	8	46.98	46.70	-4.7	3,983	-0.12%
2022/02/11	0	0.00	1	46.50	46.75	-1	4,052	-0.02%
2022/02/10	4	46.26	1	46.65	46.80	3	4,072	0.07%
2022/02/09	0.6	46.07	0	0.00	46.25	0.6	4,071	0.02%
2022/01/26	6	43.79	5	44.15	44.15	1	4,122	0.02%
2022/01/25	2	44.10	2	44.50	44.15	0	4,134	0.00%
2022/01/24	6.3	43.85	7	44.58	45.00	-0.7	4,127	-0.02%
2022/01/21	1	45.10	0	0.00	45.00	1	4,114	0.02%
2022/01/20	15	45.13	1	45.20	45.30	14	4,120	0.34%
2022/01/19	1	44.50	0	0.00	45.10	1	4,147	0.02%
2022/01/18	2.4	44.87	0	0.00	45.05	2.4	4,157	0.06%
2022/01/17	0.1	44.75	0	0.00	45.10	0.1	4,157	0.00%
2022/01/14	56	43.83	1	43.70	43.85	55	4,130	1.33%
2022/01/13	3	44.50	1	44.60	44.60	2	4,109	0.05%
2022/01/11	5	44.67	4	44.65	44.65	1	4,126	0.02%
2022/01/10	1	45.60	1	45.45	45.55	0	4,082	0.00%
2022/01/07	6.3	45.39	8	45.48	45.45	-1.7	4,063	-0.04%
2022/01/06	19	45.77	8	46.11	46.05	11	4,001	0.27%
2022/01/05	7	47.05	2	47.10	46.85	5	3,927	0.13%
2022/01/04	2	46.65	1.3	47.09	47.25	0.7	3,879	0.02%
2022/01/03	11	47.59	7	47.39	47.30	4	3,834	0.10%
2021/12/30	3	49.67	7.1	49.51	48.65	-4.1	3,768	-0.11%
2021/12/29	1	48.85	16	49.00	48.85	-15	3,661	-0.41%
2021/12/28	2.1	48.89	2	49.18	49.40	0.1	3,606	0.00%
2021/12/27	58	49.35	41	49.55	49.10	17	3,453	0.49%
2021/12/24	1	46.40	0	0.00	46.45	1	3,066	0.03%
2021/12/23	3.4	45.59	4	46.21	46.35	-0.6	3,029	-0.02%
2021/12/21	6	45.57	6	46.05	46.05	0	2,936	0.00%
2021/12/17	1	44.80	6	45.05	45.00	-5	2,803	-0.18%
2021/12/15	19	45.48	17	45.66	46.20	2	2,596	0.08%
2021/12/13	2	44.70	0	0.00	44.80	2	2,210	0.09%
2021/12/10	7	44.84	6.4	44.81	45.00	0.7	2,094	0.03%
2021/12/09	22	43.09	3	42.75	42.80	19	1,918	0.99%
2021/12/08	8	43.18	23	42.80	42.80	-15	1,882	-0.80%
2021/12/07	31	43.74	20	43.15	43.15	11	1,834	0.60%
2021/12/06	4	43.33	3	42.97	43.50	1	1,775	0.06%
2021/12/03	12	42.88	7	42.80	42.90	5	1,709	0.29%
2021/12/02	10	40.85	0	0.00	41.75	10	1,563	0.64%
2021/12/01	0	0.00	1	41.10	41.00	-1	1,507	-0.07%
2021/11/30	4	39.30	4	39.70	39.55	0	1,439	0.00%
2021/11/25	0	0.00	1	40.00	39.95	-1	1,326	-0.08%
2021/11/18	0.1	39.70	9	39.70	39.60	-8.9	1,248	-0.71%
2021/11/15	10	39.62	1	39.75	39.55	9	1,202	0.75%
2021/11/12	2.1	40.06	2	40.00	40.00	0.1	1,177	0.01%
2021/11/11	0.2	40.11	0	0.00	41.15	0.2	1,117	0.02%
2021/11/10	3	39.80	5	39.25	39.25	-2	1,050	-0.19%
2021/11/09	25	40.50	36	40.05	40.05	-11	1,006	-1.09%
2021/11/08	11	40.71	0	0.00	40.25	11	975	1.13%
2021/11/05	3	39.87	0	0.00	40.80	3	933	0.32%
2021/11/02	1	39.10	3	39.40	39.05	-2	823	-0.24%
2021/10/20	0	0.00	1	38.10	38.40	-1	679	-0.15%
2021/10/19	0	0.00	10	37.10	37.20	-10	648	-1.54%
2021/10/07	0	0.00	2	36.90	36.85	-2	719	-0.28%
2021/09/22	1	35.00	0	0.00	35.20	1	997	0.10%
2021/08/27	1	36.95	1	36.90	36.90	0	1,284	0.00%
2021/08/25	0	0.00	3	36.60	36.75	-3	1,410	-0.21%
2021/08/18	0	0.00	6	34.85	36.10	-6	1,585	-0.38%
2021/08/04	2	37.50	0	0.00	37.60	2	2,073	0.10%
2021/07/30	0	0.00	3	38.10	37.85	-3	2,323	-0.13%
2021/07/20	1	37.95	0	0.00	37.95	1	4,609	0.02%
2021/07/16	1	38.30	1	38.35	38.35	0	4,899	0.00%
2021/07/15	4	38.55	0	0.00	38.45	4	5,114	0.08%
2021/07/13	7	37.72	0	0.00	37.75	7	5,159	0.14%
2021/07/08	1	38.40	1	38.20	38.30	0	5,300	0.00%
2021/07/06	2	39.98	0	0.00	39.80	2	5,464	0.04%
2021/07/02	1	39.50	0	0.00	39.65	1	6,078	0.02%
2021/06/28	0	0.00	4	40.15	40.15	-4	6,499	-0.06%
2021/06/25	5	40.45	10	40.50	40.30	-5	6,595	-0.08%
2021/06/16	1	42.05	1	41.05	41.00	0	6,829	0.00%
2021/06/15	0	0.00	2	40.60	41.45	-2	6,814	-0.03%
2021/06/08	0	0.00	1	39.95	39.95	-1	6,847	-0.01%
2021/06/02	21	42.13	10	41.60	41.50	11	6,834	0.16%
2021/06/01	5	42.20	0	0.00	42.95	5	6,761	0.07%
2021/05/26	1	40.25	1	40.15	40.30	0	6,754	0.00%
2021/05/21	0	0.00	2	38.73	39.70	-2	7,218	-0.03%
2021/05/18	1	37.30	2	38.33	39.35	-1	7,226	-0.01%
2021/05/12	0	0.00	1	38.75	38.80	-1	7,061	-0.01%
2021/05/11	1	41.00	0	0.00	41.50	1	6,932	0.01%
2021/05/07	1	45.45	1	46.00	46.15	0	6,793	0.00%
2021/05/06	5	45.51	0	0.00	45.45	5	6,772	0.07%
2021/05/05	1	45.50	2	45.75	45.85	-1	6,641	-0.02%
2021/05/04	6	46.58	19	49.04	46.90	-13	6,655	-0.20%
2021/05/03	22	51.93	5	52.90	50.60	17	6,480	0.26%
2021/04/29	18	53.50	21	53.73	54.00	-3	6,268	-0.05%
2021/04/28	1	51.50	20	51.26	51.50	-19	5,914	-0.32%
2021/04/27	37	52.19	38	52.37	52.90	-1	5,973	-0.02%
2021/04/26	0	0.00	31	49.93	51.30	-31	5,286	-0.59%
2021/04/22	9	47.88	7	49.55	47.40	2	4,985	0.04%
2021/04/21	18	48.06	4	45.66	48.10	14	4,755	0.29%
2021/04/20	8	44.95	10	45.44	45.15	-2	4,552	-0.04%
2021/04/19	4	44.70	0	0.00	45.00	4	4,541	0.09%
2021/04/16	0	0.00	1	45.45	45.45	-1	4,530	-0.02%
2021/04/15	2	44.80	3	44.85	45.65	-1	4,546	-0.02%
2021/04/14	2	43.83	5	44.57	44.60	-3	4,524	-0.07%
2021/04/13	2	46.40	1	45.80	45.70	1	4,463	0.02%
2021/04/12	16	47.40	2	47.40	47.85	14	4,439	0.32%
2021/04/09	0	0.00	16	48.08	47.00	-16	4,321	-0.37%
2021/04/08	16	45.57	5	46.63	47.95	11	3,936	0.28%
2021/04/07	1	42.15	6	42.25	43.60	-5	3,677	-0.14%
2021/04/06	0	0.00	5	43.00	42.60	-5	3,617	-0.14%
2021/04/01	37	43.93	13	43.39	43.00	24	3,565	0.67%
2021/03/30	7	42.37	5	42.19	41.90	2	3,258	0.06%
2021/03/29	5	41.55	3	41.40	41.50	2	3,283	0.06%
2021/03/26	10	40.58	10	40.85	40.95	0	3,408	0.00%
2021/03/25	1	40.95	0	0.00	40.65	1	3,407	0.03%
2021/03/22	2	40.83	0	0.00	40.85	2	3,334	0.06%
2021/03/16	2	40.05	0	0.00	40.00	2	3,691	0.05%
2021/03/05	2	38.65	0	0.00	38.50	2	3,848	0.05%
2021/03/02	1	39.70	0	0.00	39.20	1	3,861	0.03%
2021/02/25	7	41.09	1	41.50	40.25	6	3,854	0.16%
2021/02/24	6	41.43	4	42.28	40.65	2	3,851	0.05%
2021/02/23	5	40.98	6	41.59	43.50	-1	3,745	-0.03%
2021/02/19	1	39.40	1	39.20	39.40	0	3,735	0.00%
2021/02/03	0	0.00	10	38.05	37.95	-10	4,001	-0.25%
2021/02/02	0	0.00	2	38.00	38.00	-2	4,051	-0.05%
2021/02/01	1	37.75	1	38.15	38.20	0	4,040	0.00%
2021/01/29	15	38.68	28	38.21	38.35	-13	4,041	-0.32%
2021/01/28	6	39.44	3	39.05	39.05	3	4,029	0.07%
2021/01/26	18	39.94	15	39.47	39.40	3	3,960	0.08%
2021/01/25	6	39.16	2	39.23	39.30	4	3,879	0.10%
2021/01/22	12	39.57	6	39.82	39.85	6	3,840	0.16%
2021/01/21	1	39.50	2	40.23	39.95	-1	3,807	-0.03%
2021/01/20	1	39.90	1	40.20	39.00	0	3,713	0.00%
2021/01/19	0	0.00	2	38.80	39.00	-2	3,502	-0.06%
2021/01/15	1	37.85	0	0.00	37.60	1	3,453	0.03%
2021/01/14	0	0.00	4	38.25	38.25	-4	3,435	-0.12%
2021/01/11	1	38.25	0	0.00	38.05	1	3,405	0.03%
2021/01/04	2	38.43	0	0.00	38.45	2	3,346	0.06%
2020/12/25	0	0.00	1	39.20	39.10	-1	3,359	-0.03%
2020/12/24	2	38.90	0	0.00	38.85	2	3,353	0.06%
2020/12/23	1	38.90	5	39.00	39.05	-4	3,336	-0.12%
2020/12/22	1	39.35	1	40.20	37.60	0	3,260	0.00%
2020/12/18	1	39.00	0	0.00	38.90	1	3,096	0.03%
2020/12/11	15	40.00	0	0.00	39.70	15	3,239	0.46%
2020/12/10	1	41.00	0	40.85	41.50	1	3,150	0.03%
2020/12/09	0	0.00	1	39.70	40.25	-1	2,888	-0.03%
2020/12/08	1	38.00	0	0.00	37.95	1	2,914	0.03%
2020/12/04	0	0.00	1	39.00	38.85	-1	3,010	-0.03%
2020/11/20	10	39.26	0	0.00	39.45	10	4,026	0.25%
2020/11/18	1	37.95	1	38.20	38.00	0	4,841	0.00%
2020/11/12	0	0.00	5	39.00	38.20	-5	5,849	-0.09%
2020/11/11	11	37.18	11	37.24	37.25	0	5,701	0.00%
2020/11/10	10	37.43	6	37.68	37.20	4	5,700	0.07%
2020/10/29	1	36.05	0	0.00	36.40	1	6,145	0.02%
2020/10/21	7	37.27	7	36.65	36.70	0	6,370	0.00%
2020/10/20	0	0.00	10	36.30	36.70	-10	6,393	-0.16%
2020/10/15	5	36.90	0	0.00	36.70	5	6,454	0.08%
2020/10/14	10	37.88	5	37.75	37.75	5	6,469	0.08%
2020/10/13	0	0.00	16	37.36	38.00	-16	6,484	-0.25%
2020/10/12	1	36.45	0	0.00	36.45	1	6,496	0.02%
2020/10/08	0	0.00	1	38.05	37.00	-1	6,540	-0.02%
2020/10/05	1	36.75	0	0.00	37.00	1	6,697	0.01%
2020/09/25	5	35.05	0	0.00	35.05	5	6,999	0.07%
2020/09/24	5	36.50	0	0.00	36.50	5	7,014	0.07%
2020/09/22	1	36.75	0	0.00	38.25	1	7,063	0.01%
2020/09/21	1	37.85	0	0.00	37.95	1	7,059	0.01%
2020/09/17	0	0.00	15	38.42	38.55	-15	7,215	-0.21%
2020/09/16	5	39.50	0	0.00	39.00	5	7,713	0.06%
2020/09/11	19	40.42	3	41.10	39.30	16	7,851	0.20%
2020/09/09	8	39.45	8	39.94	40.00	0	8,010	0.00%
2020/09/08	1	40.15	0	0.00	40.95	1	8,363	0.01%
2020/09/04	1	40.65	0	0.00	41.60	1	9,341	0.01%
2020/09/03	2	42.38	0	0.00	41.65	2	9,317	0.02%
2020/09/02	0	0.00	5	42.64	43.00	-5	9,204	-0.05%
2020/08/31	1	42.75	1	43.35	43.90	0	8,929	0.00%
2020/08/28	6	42.05	13	42.20	41.00	-7	8,733	-0.08%
2020/08/27	6	42.92	4	41.90	42.80	2	8,647	0.02%
2020/08/26	7	42.46	8	42.80	43.50	-1	8,502	-0.01%
2020/08/25	2	43.45	2	43.10	43.10	0	8,357	0.00%
2020/08/24	0	0.00	9	42.23	42.95	-9	7,871	-0.11%
2020/08/21	0	0.00	8	38.07	39.05	-8	7,301	-0.11%
2020/08/20	11	36.58	21	37.49	35.50	-10	6,979	-0.14%
2020/08/19	0	0.00	2	36.25	36.05	-2	6,532	-0.03%
2020/08/18	0	0.00	1	34.90	34.65	-1	6,278	-0.02%
2020/08/07	10	34.60	0	0.00	34.70	10	6,292	0.16%
2020/08/06	2	34.95	0	0.00	34.65	2	6,272	0.03%
2020/08/05	0	0.00	1.1	35.22	35.30	-1.1	6,262	-0.02%
2020/08/04	7	36.61	1	35.90	35.85	6	6,249	0.10%
2020/08/03	0	0.00	1	36.00	36.00	-1	6,015	-0.02%
2020/07/29	0	0.00	18	31.76	31.95	-18	6,089	-0.30%
2020/07/27	2	31.75	0	0.00	31.50	2	6,178	0.03%
2020/07/23	0	0.00	10	33.85	33.90	-10	6,700	-0.15%
2020/07/22	0	0.00	2	34.10	34.05	-2	6,698	-0.03%
2020/07/21	1	33.45	1	33.40	33.20	0	6,661	0.00%
2020/07/17	2.1	32.39	1	32.45	32.20	1.1	6,611	0.02%
2020/07/15	1	36.15	0	0.00	35.35	1	6,546	0.02%
2020/07/14	1	35.95	0	0.00	35.85	1	6,506	0.02%
2020/07/13	0	0.00	1	35.65	35.75	-1	6,478	-0.02%
2020/07/10	3	34.75	0	0.00	34.70	3	6,414	0.05%
2020/07/09	2	35.85	3	35.43	35.65	-1	6,335	-0.02%
2020/07/08	1	35.05	0	0.00	34.75	1	6,228	0.02%
2020/07/06	0	0.00	12	34.71	34.90	-12	6,274	-0.19%
2020/07/03	1	34.60	0	0.00	34.50	1	6,281	0.02%
2020/06/30	1	33.90	0	0.00	33.95	1	6,164	0.02%
2020/06/29	2	34.15	0	0.00	33.75	2	6,150	0.03%
2020/06/23	2	34.60	0	0.00	34.50	2	5,946	0.03%
2020/06/18	1	26.75	3	26.80	27.90	-2	5,373	-0.04%
2020/06/17	0	0.00	7	26.02	26.25	-7	5,211	-0.13%
2020/06/16	2	25.28	1	25.20	25.60	1	5,102	0.02%
2020/06/15	22	24.30	17	24.22	24.00	5	4,913	0.10%
2020/06/12	12	26.10	0	0.00	26.30	12	4,498	0.27%
2020/06/11	2	27.60	2	27.70	27.30	0	4,282	0.00%
2020/06/10	10	26.05	0	0.00	26.05	10	3,449	0.29%
2020/06/04	0	0.00	0	35.65	35.50	0	3,538	0.00%
2020/06/02	1	35.20	0	0.00	35.20	1	3,510	0.03%
2020/05/29	1	34.50	0	0.00	36.80	1	3,433	0.03%
2020/05/26	0	0.00	1	35.60	35.45	-1	3,419	-0.03%
2020/05/19	1	34.05	5	34.34	34.00	-4	3,292	-0.12%
2020/05/14	5	36.30	8	36.48	35.10	-3	3,294	-0.09%
2020/05/11	2	34.20	0	0.00	34.50	2	3,219	0.06%
2020/05/08	0	0.00	5	35.55	35.35	-5	3,171	-0.16%
2020/05/05	1	35.65	0	0.00	36.10	1	3,052	0.03%
2020/05/04	0	0.00	1	34.25	35.55	-1	3,019	-0.03%
2020/04/30	1	35.50	2	35.40	35.35	-1	2,980	-0.03%
2020/04/29	14	37.11	11	36.79	36.20	3	2,924	0.10%
2020/04/28	8	34.29	2	34.70	35.00	6	2,631	0.23%
2020/04/27	2	31.80	0	0.00	31.85	2	2,476	0.08%
2020/04/17	1	32.70	1	33.00	31.80	0	3,058	0.00%
2020/04/16	1	32.45	3	32.45	32.45	-2	3,128	-0.06%
2020/04/15	0	31.90	2	31.63	31.80	-2	3,308	-0.06%
2020/04/14	0	0.00	43	31.68	31.70	-43	3,747	-1.15%
2020/04/09	45	31.78	1	30.75	30.80	44	3,728	1.18%
2020/03/26	1	25.60	0	0.00	25.50	1	3,773	0.03%
2020/03/24	1	24.70	2	24.85	24.80	-1	3,748	-0.03%
2020/03/23	2	24.20	1.5	22.76	23.75	0.5	3,741	0.01%
2020/03/19	1	21.20	0	0.00	21.20	1	3,730	0.03%
2020/03/13	1	24.30	2	24.40	25.20	-1	3,744	-0.03%
2020/03/12	0	0.00	1	28.70	26.95	-1	3,699	-0.03%
2020/03/11	1	30.05	0	0.00	29.60	1	3,667	0.03%
2020/02/25	0	0.00	4	32.55	32.60	-4	4,004	-0.10%
2020/02/20	0	0.00	5	33.35	33.20	-5	3,980	-0.13%
2020/02/19	0	0.00	1	33.45	33.10	-1	3,974	-0.03%
2020/02/18	1	34.50	0	0.00	33.30	1	3,980	0.03%
2020/02/17	5	33.85	0	0.00	33.70	5	3,981	0.13%
2020/01/31	0	0.00	3	32.20	33.25	-3	4,260	-0.07%
2020/01/30	1	32.30	0	0.00	31.25	1	4,379	0.02%
2020/01/16	8	35.41	7	35.35	35.60	1	4,855	0.02%
2020/01/15	0	0.00	20	34.50	34.70	-20	5,171	-0.39%
2020/01/14	1	32.80	10	33.00	33.40	-9	5,076	-0.18%
2020/01/13	38	31.84	9	31.24	32.20	29	5,014	0.58%
2020/01/10	1	30.35	0	0.00	30.50	1	4,919	0.02%
2020/01/09	3	30.47	4	30.53	30.45	-1	4,821	-0.02%
2020/01/08	2	30.10	2	30.80	30.00	0	4,622	0.00%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/03	1	40.30	0	0.00	40.65	1	4,180	0.02%
2019/12/27	10	41.80	10	42.50	42.65	0	4,072	0.00%
2019/12/12	2	40.70	0	0.00	40.65	2	4,091	0.05%
2019/12/04	5	40.30	0	0.00	40.60	5	4,459	0.11%
2019/11/28	1	41.40	11	41.03	41.15	-10	4,805	-0.21%
2019/11/26	10	40.30	0	0.00	40.40	10	4,781	0.21%
2019/11/25	2	38.85	2	39.05	39.30	0	4,726	0.00%
2019/11/18	0	0.00	7	38.64	38.55	-7	5,047	-0.14%
2019/11/14	5	39.50	0	0.00	39.00	5	5,153	0.10%
2019/11/11	40	38.36	40	38.45	38.45	0	5,165	0.00%
2019/11/05	7	37.34	5	36.70	36.70	2	5,262	0.04%
2019/10/31	5	36.50	0	0.00	37.80	5	5,524	0.09%
2019/10/28	0	0.00	1	39.00	39.00	-1	5,473	-0.02%
2019/10/25	3	40.27	6	39.84	39.65	-3	5,471	-0.05%
2019/10/24	14	40.23	23	40.72	41.05	-9	5,478	-0.16%
2019/10/23	8	42.10	0	0.00	41.40	8	5,367	0.15%
2019/10/22	9	45.65	13	45.77	46.00	-4	5,026	-0.08%
2019/10/16	2	42.80	0	0.00	42.35	2	5,257	0.04%
2019/10/14	0	0.00	2	42.90	42.40	-2	5,622	-0.04%
2019/10/09	1	42.25	0	0.00	42.25	1	6,022	0.02%
2019/10/02	0	0.00	4	43.45	43.75	-4	6,527	-0.06%
2019/09/27	2	42.60	0	0.00	42.00	2	6,642	0.03%
2019/09/25	2	43.35	0	0.00	43.50	2	6,703	0.03%
2019/09/24	0	0.00	1	44.35	44.15	-1	6,830	-0.01%
2019/09/20	1	43.30	0	0.00	43.70	1	6,881	0.01%
2019/09/19	3	43.57	0	0.00	43.60	3	6,915	0.04%
2019/09/18	3	44.40	0	0.00	43.55	3	7,006	0.04%
2019/09/16	2	45.70	0	0.00	45.45	2	7,356	0.03%
2019/09/12	3	45.33	2	45.20	45.20	1	7,546	0.01%
2019/09/11	18	44.64	0	0.00	44.45	18	7,626	0.24%
2019/09/06	4	47.44	4	46.40	46.40	0	7,652	0.00%
2019/09/05	3	45.82	4	46.30	46.90	-1	7,579	-0.01%
2019/09/04	1	44.20	1	44.45	44.65	0	7,246	0.00%
2019/09/03	0	0.00	2	45.28	44.15	-2	7,304	-0.03%
2019/09/02	2	43.58	1	44.30	44.65	1	7,324	0.01%
2019/08/30	5	44.42	14	44.39	43.85	-9	7,329	-0.12%
2019/08/29	0	0.00	2	43.90	43.95	-2	7,358	-0.03%
2019/08/23	2	44.00	3	44.05	44.10	-1	7,698	-0.01%
2019/08/22	3	43.88	1	45.40	43.65	2	7,756	0.03%
2019/08/21	1	44.75	1	44.80	44.70	0	7,866	0.00%
2019/08/20	26	44.01	25	44.26	44.00	1	7,865	0.01%
2019/08/19	0	0.00	2	42.85	42.95	-2	7,868	-0.03%
2019/08/16	12	42.90	0	0.00	42.40	12	7,938	0.15%
2019/08/14	1	42.15	3	42.35	41.60	-2	8,171	-0.02%
2019/08/13	2	41.65	2	42.00	41.60	0	8,439	0.00%
2019/08/12	2	42.50	1	42.60	42.45	1	8,650	0.01%
2019/08/08	0	0.00	5	41.80	42.10	-5	8,804	-0.06%
2019/08/07	0	0.00	6	41.07	40.80	-6	9,146	-0.07%
2019/08/06	16	39.86	10	39.93	40.25	6	9,373	0.06%
2019/08/05	1	40.75	0	0.00	40.75	1	9,511	0.01%
2019/08/02	0	0.00	2	43.20	42.80	-2	9,501	-0.02%
2019/07/30	2	45.95	7	48.18	45.90	-5	9,658	-0.05%
2019/07/29	1	48.30	0	0.00	48.60	1	9,590	0.01%
2019/07/26	14	48.40	11	48.81	49.15	3	9,597	0.03%
2019/07/25	38	48.86	37	48.87	48.70	1	9,792	0.01%
2019/07/24	4	47.25	2	47.10	47.10	2	9,714	0.02%
2019/07/23	1	46.50	0	0.00	46.65	1	9,926	0.01%
2019/07/22	4	47.33	2	48.13	47.95	2	9,989	0.02%
2019/07/19	5	46.95	6	46.21	46.00	-1	9,961	-0.01%
2019/07/18	13	46.92	7	46.19	46.10	6	10,043	0.06%
2019/07/17	4	48.71	4	48.51	48.45	0	10,097	0.00%
2019/07/16	3	49.23	3	48.77	48.40	0	10,083	0.00%
2019/07/15	4	47.19	4	48.91	50.30	0	10,169	0.00%
2019/07/12	4	45.80	5	45.74	45.80	-1	10,249	-0.01%
2019/07/11	7	45.11	25	44.89	45.15	-18	10,490	-0.17%
2019/07/05	4	45.06	4	44.75	44.70	0	11,626	0.00%
2019/07/04	4	44.96	5	44.80	44.40	-1	11,689	-0.01%
2019/07/03	5	44.30	0	0.00	44.35	5	11,692	0.04%
2019/07/02	10	44.40	0	0.00	44.50	10	11,736	0.09%
2019/07/01	11	44.88	6	45.28	44.85	5	11,777	0.04%
2019/06/27	0	0.00	3	43.95	43.80	-3	11,795	-0.03%
2019/06/26	8	43.31	4	43.40	43.80	4	12,025	0.03%
2019/06/25	7	44.26	14	44.11	43.60	-7	12,042	-0.06%
2019/06/24	4	43.59	2	43.75	43.85	2	11,977	0.02%
2019/06/21	19	45.11	11	44.88	44.20	8	11,959	0.07%
2019/06/20	31	43.38	34	43.60	44.70	-3	11,764	-0.03%
2019/06/19	3	40.38	14	40.91	41.20	-11	11,551	-0.10%
2019/06/18	16	39.64	5	39.13	39.45	11	11,472	0.10%
2019/06/17	7	41.16	4	40.26	40.45	3	11,408	0.03%
2019/06/14	3	43.08	7	42.12	41.70	-4	11,385	-0.04%
2019/06/13	3	42.80	1	42.60	42.50	2	11,401	0.02%
2019/06/12	5	42.67	4	42.68	42.50	1	11,506	0.01%
2019/06/11	3	42.68	5	42.23	42.20	-2	11,842	-0.02%
2019/06/10	5	42.71	4	43.04	43.50	1	11,953	0.01%
2019/06/06	5	41.97	5	41.69	41.35	0	12,041	0.00%
2019/06/05	9	43.69	9	42.76	42.40	0	12,111	0.00%
2019/06/04	2	42.98	2	42.55	42.40	0	12,182	0.00%
2019/06/03	1	42.50	0	0.00	43.50	1	12,301	0.01%
2019/05/31	15	41.89	7	43.24	42.80	8	12,515	0.06%
2019/05/30	3	40.60	3	40.85	40.85	0	12,530	0.00%
2019/05/29	7	40.12	5	40.11	40.10	2	12,587	0.02%
2019/05/28	10	41.58	10	41.45	41.15	0	12,585	0.00%
2019/05/27	1	39.55	2	39.60	39.80	-1	12,481	-0.01%
2019/05/24	4	41.61	7	41.21	40.60	-3	12,513	-0.02%
2019/05/23	2	40.85	4	40.98	41.05	-2	12,541	-0.02%
2019/05/22	1	42.40	2	42.28	41.95	-1	12,597	-0.01%
2019/05/21	6	42.20	3	42.95	43.20	3	12,584	0.02%
2019/05/20	9	43.19	9	42.17	41.25	0	12,428	0.00%
2019/05/17	11	47.61	17	45.58	44.00	-6	12,155	-0.05%
2019/05/16	7	50.08	50	48.05	47.60	-43	11,976	-0.36%
2019/05/15	8	50.93	3	50.07	49.85	5	11,898	0.04%
2019/05/14	2	51.70	2	52.10	52.40	0	11,712	0.00%
2019/05/13	5	48.73	8	47.54	49.05	-3	11,985	-0.03%
2019/05/10	7	52.41	7	51.70	51.40	0	11,760	0.00%
2019/05/09	4	53.93	4	52.05	52.40	0	11,801	0.00%
2019/05/08	15	53.82	11	54.38	53.90	4	11,664	0.03%
2019/05/07	3	53.33	35	54.52	54.30	-32	11,520	-0.28%
2019/05/06	33	52.87	3	52.13	52.20	30	11,380	0.26%
2019/05/03	3	55.07	5	54.78	54.70	-2	11,257	-0.02%
2019/05/02	9	56.47	23	57.13	55.70	-14	11,136	-0.13%
2019/04/30	3	54.50	18	56.41	56.80	-15	10,804	-0.14%
2019/04/29	6	52.93	6	52.40	52.00	0	10,578	0.00%
2019/04/26	4	52.53	22	53.25	54.00	-18	10,292	-0.17%
2019/04/25	5	55.30	2	54.40	54.00	3	10,127	0.03%
2019/04/24	11	54.96	6	55.92	55.50	5	10,022	0.05%
2019/04/23	34	55.64	7	55.14	54.00	27	9,892	0.27%
2019/04/22	4	57.28	3	57.40	57.70	1	9,728	0.01%
2019/04/19	7	58.13	9	59.03	58.00	-2	9,591	-0.02%
2019/04/18	24	55.84	7	57.13	56.10	17	9,266	0.18%
2019/04/17	15	56.21	15	54.63	52.70	0	8,770	0.00%
2019/04/16	4	53.53	2	53.25	54.10	2	8,323	0.02%
2019/04/15	5	51.02	10	51.29	51.50	-5	8,062	-0.06%
2019/04/12	10	48.49	9	48.44	48.15	1	7,662	0.01%
2019/04/11	9	46.97	4	47.58	47.90	5	7,218	0.07%
2019/04/10	4	42.19	7	43.46	43.55	-3	6,772	-0.04%
2019/04/09	2	42.93	1	41.55	41.65	1	6,609	0.02%
2019/04/08	8	43.31	4	42.64	42.60	4	6,517	0.06%
2019/04/03	8	41.82	6	42.32	42.65	2	6,400	0.03%
2019/04/02	3	41.57	2	42.15	41.30	1	6,276	0.02%
2019/04/01	5	41.22	8	41.39	41.30	-3	6,208	-0.05%
2019/03/29	15	39.90	16	40.46	41.55	-1	6,042	-0.02%
2019/03/28	4	38.39	2	38.80	38.20	2	5,735	0.03%
2019/03/27	2	39.75	1	39.35	39.30	1	5,656	0.02%
2019/03/26	3	39.83	3	40.12	39.80	0	5,579	0.00%
2019/03/25	17	39.99	12	39.98	39.15	5	5,495	0.09%
2019/03/22	4	42.30	4	42.41	42.05	0	5,309	0.00%
2019/03/21	6	42.72	16	42.79	42.80	-10	5,244	-0.19%
2019/03/20	22	42.33	12	42.81	42.85	10	5,184	0.19%
2019/03/19	3	41.52	13	41.91	41.40	-10	5,081	-0.20%
2019/03/18	12	41.57	2	41.70	41.35	10	5,023	0.20%
2019/03/15	1	41.70	12	42.79	42.25	-11	4,934	-0.22%
2019/03/14	31	42.84	14	42.88	42.40	17	4,768	0.36%
2019/03/13	2	48.03	1	47.10	47.00	1	4,369	0.02%
2019/03/12	1	46.15	2	46.80	47.70	-1	4,164	-0.02%
2019/03/11	1	45.15	3	45.52	45.30	-2	3,984	-0.05%
2019/03/08	1	45.35	0	0.00	45.55	1	3,863	0.03%
2019/03/07	9	45.30	8	44.76	45.30	1	3,677	0.03%
2019/03/06	0	0.00	4	45.30	44.25	-4	3,482	-0.11%
2019/03/05	2	43.85	28.1	43.59	43.10	-26.1	3,144	-0.83%
2019/02/27	7	46.60	0	0.00	46.80	7	2,746	0.25%
2019/02/26	0	0.00	9	45.09	45.00	-9	2,631	-0.34%
2019/02/25	12	44.80	17	45.06	46.00	-5	2,486	-0.20%
2019/02/22	1	43.35	0	0.00	43.35	1	2,327	0.04%
2019/02/21	2	40.23	1	40.60	43.35	1	2,188	0.05%
2019/02/19	2	38.60	0	0.00	38.10	2	1,915	0.10%
2019/02/18	0	0.00	2	37.70	37.70	-2	1,826	-0.11%
2019/02/15	1	37.90	0	0.00	37.25	1	1,766	0.06%
2019/02/14	7	36.51	10	37.15	38.00	-3	1,693	-0.18%
2019/02/13	2	37.10	5	37.20	37.00	-3	1,549	-0.19%
2019/02/12	32	35.09	30	35.60	36.55	2	1,324	0.15%
2019/01/30	2	30.45	0	0.00	30.45	2	665	0.30%
2019/01/29	0	0.00	1	26.90	27.70	-1	500	-0.20%
2019/01/28	0	0.00	17	27.17	27.10	-17	487	-3.49%
2019/01/25	0	0.00	1	26.70	26.95	-1	480	-0.21%
2019/01/24	7	27.15	25	27.10	27.20	-18	478	-3.76%
2019/01/23	1	26.40	4	26.51	26.45	-3	458	-0.65%
2019/01/22	1	26.50	1	26.70	26.60	0	454	0.00%
2019/01/21	1	26.90	1	27.10	26.65	0	449	0.00%
2019/01/17	0.1	26.80	0	0.00	26.80	0.1	443	0.02%
2018/12/20	3	23.20	0	0.00	23.30	3	335	0.89%
2018/12/18	2	23.85	0	0.00	23.75	2	333	0.60%
2018/12/11	0	0.00	71	24.39	24.55	-71	332	-21.36%
2018/12/10	0	0.00	22	23.64	23.75	-22	321	-6.83%
2018/12/07	3	23.90	0	0.00	24.05	3	324	0.93%
2018/12/05	1	23.55	0	0.00	23.90	1	334	0.30%
2018/12/04	1	24.00	0	0.00	24.00	1	348	0.29%
2018/11/09	0	0.00	3	21.80	21.80	-3	343	-0.87%
2018/10/30	0	0.00	2	20.40	20.60	-2	401	-0.50%
2018/10/22	0	21.30	0	0.00	21.30	0	424	0.00%
2018/09/27	2	23.83	0	0.00	23.90	2	452	0.44%
2018/09/03	6	25.75	0	0.00	25.75	6	704	0.85%
2018/08/20	1	24.95	0	0.00	24.80	1	1,134	0.09%
2018/08/09	1	26.70	0	0.00	26.85	1	1,133	0.09%
2018/07/27	8	26.29	0	0.00	26.25	8	1,136	0.70%
2018/07/25	1	27.10	0	0.00	27.15	1	1,126	0.09%
2018/07/24	4	26.95	0	0.00	27.30	4	1,112	0.36%
2018/07/16	0	0.00	1	27.50	27.20	-1	1,153	-0.09%
2018/07/10	2	26.85	2	26.98	26.85	0	1,183	0.00%
2018/07/06	2	26.18	0	0.00	26.35	2	1,198	0.17%
2018/07/05	0	0.00	1	26.20	26.10	-1	1,208	-0.08%
2018/06/26	0	0.00	2	28.35	28.45	-2	1,486	-0.13%
2018/06/13	2	31.60	2	31.85	31.05	0	1,555	0.00%
2018/06/07	1	31.50	1	31.65	31.65	0	1,478	0.00%
2018/06/06	5	31.99	4.2	31.87	32.20	0.8	1,449	0.06%
2018/06/05	3	30.20	0	0.00	30.70	3	1,328	0.23%
2018/06/04	0	0.00	2	28.60	28.65	-2	1,236	-0.16%
2018/06/01	2	28.70	1	28.60	28.60	1	1,237	0.08%
2018/05/28	0	0.00	15	28.18	28.90	-15	1,200	-1.25%
2018/05/24	5	27.10	0	0.00	27.20	5	1,165	0.43%
2018/05/23	1	27.05	1	27.10	27.05	0	1,170	0.00%
2018/05/18	5	27.65	0	0.00	27.20	5	1,203	0.42%
2018/05/14	5	28.05	0	0.00	28.10	5	1,304	0.38%
2018/05/10	3	27.87	0	0.00	27.85	3	1,288	0.23%
2018/04/20	1	28.60	1	28.50	28.35	0	1,433	0.00%
2018/04/10	0	0.00	4	29.55	29.00	-4	1,670	-0.24%
2018/04/03	0	0.00	3	28.95	28.95	-3	1,598	-0.19%
2018/04/02	5	28.00	0	0.00	27.90	5	1,555	0.32%
2018/03/30	0	0.00	5	28.65	28.15	-5	1,548	-0.32%
2018/03/29	5	28.09	0	0.00	28.10	5	1,491	0.34%
2018/03/28	0	0.00	1	26.90	26.85	-1	1,415	-0.07%
2018/03/26	1	25.55	0	0.00	26.75	1	1,456	0.07%
2018/03/21	6	26.47	2	26.65	26.50	4	1,400	0.29%
2018/03/20	1	26.85	2	26.85	26.70	-1	1,384	-0.07%
2018/03/19	1.1	27.25	0	0.00	27.20	1.1	1,375	0.08%
2018/03/16	4	27.68	1	27.65	27.50	3	1,372	0.22%
2018/03/13	1	27.70	1	27.50	27.40	0	1,368	0.00%
2018/03/08	10	27.10	0	0.00	27.25	10	1,401	0.71%
2018/03/05	1	27.50	0	0.00	27.25	1	1,528	0.07%
2018/03/01	0	0.00	1	28.40	28.30	-1	1,652	-0.06%
2018/02/12	2	26.03	2	26.30	26.30	0	1,937	0.00%
2018/02/09	0	0.00	2	26.05	26.70	-2	1,944	-0.10%
2018/02/08	5	27.58	0	0.00	27.55	5	1,960	0.26%
2018/02/07	1	28.65	1	29.00	28.25	0	2,011	0.00%
2018/02/06	4	27.96	23	27.95	28.25	-19	2,017	-0.94%
2018/02/02	1	31.60	0	0.00	31.45	1	2,000	0.05%
2018/01/31	3	31.80	1	31.90	32.00	2	2,026	0.10%
2018/01/30	1	32.35	5	32.30	32.00	-4	2,026	-0.20%
2018/01/26	6	32.97	3	32.42	33.10	3	2,016	0.15%
2018/01/25	1	31.65	1	31.95	31.65	0	1,970	0.00%
2018/01/24	2	31.63	0	0.00	31.60	2	1,972	0.10%
2018/01/23	1	31.80	3	31.95	31.80	-2	1,966	-0.10%
2018/01/18	1	31.45	0	0.00	31.35	1	2,014	0.05%
2018/01/17	1	31.60	1	31.60	31.45	0	2,027	0.00%
2018/01/16	1	32.10	0	0.00	31.85	1	2,057	0.05%
2018/01/12	1.1	32.05	0	0.00	32.00	1.1	2,077	0.05%
2018/01/08	1	34.00	0	0.00	33.50	1	2,066	0.05%
2018/01/05	5	33.81	4	33.79	34.05	1	1,939	0.05%
2018/01/04	1	33.50	3.1	32.90	33.55	-2.1	1,890	-0.11%
2018/01/03	1	31.90	1	32.10	31.90	0	1,884	0.00%