光頡 (3624)-元富-吉利券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
47.35
漲跌
▲0.20
漲幅
+0.42%
成交量
109張
產業
上櫃電子零組件類股
350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

光頡 (3624)籌碼相關－元富-吉利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-吉利券商分點個股進出
元富-吉利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
2024/11/22	10	47.50	0	0.00	47.35	10	558	1.79%
2024/11/11	10	48.40	0	0.00	48.35	10	647	1.54%
2024/11/04	0	0.00	1	48.65	48.65	-1	688	-0.15%
2024/11/01	0	0.00	2	49.20	49.15	-2	707	-0.28%
2024/10/25	0	0.00	5	50.00	50.10	-5	823	-0.61%
2024/10/11	10	50.00	0	0.00	50.20	10	1,016	0.98%
2024/10/09	10	50.20	0	0.00	50.10	10	1,047	0.95%
2024/09/27	6	54.10	0	0.00	53.00	6	1,065	0.56%
2024/09/23	2	54.65	0	0.00	55.10	2	1,083	0.18%
2024/09/20	0	0.00	2	54.00	53.60	-2	1,192	-0.17%
2024/09/16	0	0.00	1	56.70	55.30	-1	1,313	-0.08%
2024/09/13	3	55.77	7	55.60	55.70	-4	1,294	-0.31%
2024/09/12	0	0.00	1	54.50	54.50	-1	1,267	-0.08%
2024/09/10	0	0.00	2	52.70	53.10	-2	1,276	-0.16%
2024/09/09	10	54.50	0	0.00	54.50	10	1,276	0.78%
2024/09/06	2	55.30	21	54.98	54.80	-19	1,282	-1.48%
2024/09/05	12	53.16	3	53.10	51.70	9	1,254	0.72%
2024/09/04	10	51.40	7	52.00	51.40	3	1,265	0.24%
2024/09/03	2	54.90	20	56.70	54.10	-18	1,268	-1.42%
2024/09/02	0	0.00	2	55.15	54.60	-2	1,197	-0.17%
2024/08/22	10	52.20	0	0.00	52.20	10	1,176	0.85%
2024/08/21	0	0.00	10	52.10	52.10	-10	1,190	-0.84%
2024/08/15	1	53.60	0	0.00	51.90	1	1,195	0.08%
2024/08/13	12	50.83	12	51.82	50.70	0	1,150	0.00%
2024/08/09	0	0.00	1	49.45	48.25	-1	1,139	-0.09%
2024/08/06	11	45.31	3	46.00	45.35	8	1,136	0.70%
2024/08/05	3	47.78	1	49.40	47.35	2	1,131	0.18%
2024/07/23	10	50.90	0	0.00	50.40	10	1,227	0.81%
2024/07/19	1	52.50	0	0.00	52.40	1	1,215	0.08%
2024/07/16	0	0.00	2	56.50	57.50	-2	1,158	-0.17%
2024/07/15	3	52.87	0	0.00	52.60	3	1,083	0.28%
2024/07/11	0	0.00	20	54.27	56.00	-20	1,060	-1.89%
2024/07/08	1	54.50	0	0.00	54.40	1	1,032	0.10%
2024/06/28	1	55.90	0	0.00	55.70	1	997	0.10%
2024/06/26	4	58.33	2.1	57.81	57.80	1.9	973	0.19%
2024/06/25	1	56.40	12	58.48	59.20	-11	855	-1.29%
2024/06/24	3	56.63	0	0.00	57.30	3	801	0.37%
2024/06/21	0	0.00	10	56.10	56.40	-10	737	-1.36%
2024/06/14	1	55.00	0	0.00	54.70	1	700	0.14%
2024/06/12	0	0.00	5	54.20	55.00	-5	672	-0.74%
2024/06/07	0	0.00	2	54.80	55.00	-2	660	-0.30%
2024/06/06	0	0.00	1	52.50	52.50	-1	626	-0.16%
2024/06/04	1	52.60	0	0.00	53.00	1	649	0.15%
2024/05/28	2	53.50	0	0.00	53.80	2	701	0.29%
2024/05/27	0	0.00	1	53.20	53.20	-1	736	-0.14%
2024/05/17	2	52.50	0	0.00	52.50	2	744	0.27%
2024/05/16	1	51.60	0	0.00	52.00	1	747	0.13%
2024/05/15	1	52.00	0	0.00	51.50	1	752	0.13%
2024/05/08	2	54.40	8	53.90	54.10	-6	738	-0.81%
2024/05/07	0	0.00	1	52.90	52.90	-1	649	-0.15%
2024/05/06	3	52.47	1	52.10	52.40	2	620	0.32%
2024/05/03	2.2	50.91	0	0.00	50.10	2.2	546	0.40%
2024/04/30	1	48.85	1	48.50	47.80	0	516	0.00%
2024/04/26	0	0.00	1	46.15	46.00	-1	517	-0.19%
2024/04/19	1	48.10	0	0.00	46.55	1	558	0.18%
2024/04/11	1	50.10	0	0.00	49.90	1	561	0.18%
2024/03/26	1	49.20	0	0.00	49.15	1	649	0.15%
2024/03/22	0	0.00	2	50.45	50.50	-2	789	-0.25%
2024/03/21	2	49.75	0	0.00	49.75	2	808	0.25%
2024/03/19	1	50.10	0	0.00	49.80	1	1,121	0.09%
2024/03/08	10	53.00	0	0.00	52.10	10	1,187	0.84%
2024/03/01	0	0.00	2	55.00	55.40	-2	1,301	-0.15%
2024/02/29	1	55.30	1	56.70	56.20	0	1,295	0.00%
2024/02/27	0	0.00	1	53.10	53.60	-1	1,285	-0.08%
2024/02/22	2	55.00	0	0.00	54.60	2	1,284	0.16%
2024/02/20	1	54.50	0	0.00	54.50	1	1,265	0.08%
2024/02/15	1	54.10	0	0.00	54.10	1	1,252	0.08%
2024/01/19	10	51.70	0	0.00	52.10	10	1,247	0.80%
2024/01/17	0	0.00	3	52.93	52.00	-3	1,235	-0.24%
2024/01/16	1.2	51.35	0	0.00	51.30	1.2	1,213	0.10%
2024/01/12	2	51.60	0	0.00	51.50	2	1,206	0.17%
2024/01/09	0	0.00	1	52.60	52.50	-1	1,212	-0.08%
2024/01/08	1	53.80	0	0.00	53.80	1	1,207	0.08%
2024/01/05	1	54.20	0	0.00	54.20	1	1,208	0.08%
2023/12/27	1	57.80	10	57.60	57.80	-9	1,197	-0.75%
2023/12/26	0	0.00	78	57.76	57.70	-78	1,195	-6.53%
2023/12/19	21.2	60.28	21	61.30	59.40	0.2	1,131	0.02%
2023/12/15	0	0.00	11	60.00	59.10	-11	1,021	-1.08%
2023/12/14	34.2	60.04	35	60.95	61.10	-0.8	980	-0.08%
2023/12/13	77	57.09	0	0.00	57.00	77	742	10.37%
2023/12/12	3	55.50	0	0.00	56.70	3	715	0.42%
2023/12/11	0	0.00	21	54.28	54.20	-21	716	-2.93%
2023/12/07	1	55.00	0	0.00	54.90	1	857	0.12%
2023/12/05	10	55.60	2	55.40	55.60	8	915	0.87%
2023/12/04	21	56.00	0	0.00	57.00	21	999	2.10%
2023/12/01	3	57.20	0	0.00	56.60	3	1,041	0.29%
2023/11/30	21	57.23	10	58.40	57.70	11	1,036	1.06%
2023/11/29	0	0.00	10	56.10	55.70	-10	950	-1.05%
2023/11/27	1	52.40	0	0.00	52.50	1	942	0.11%
2023/11/24	2	53.70	0	0.00	53.30	2	942	0.21%
2023/11/08	10	51.10	0	0.00	51.10	10	1,004	1.00%
2023/10/19	0	0.00	5	50.00	50.10	-5	1,095	-0.46%
2023/09/22	1	52.50	0	0.00	53.30	1	1,433	0.07%
2023/09/21	1	54.00	0	0.00	53.30	1	1,440	0.07%
2023/09/20	1	54.50	0	0.00	54.70	1	1,432	0.07%
2023/09/19	2	56.75	1	55.60	55.40	1	1,431	0.07%
2023/09/18	20	57.63	0	0.00	56.90	20	1,426	1.40%
2023/09/14	1	57.70	2	57.45	57.20	-1	1,434	-0.07%
2023/09/13	1	58.10	1	58.50	57.70	0	1,429	0.00%
2023/09/12	0	0.00	36	58.07	58.60	-36	1,408	-2.56%
2023/09/11	2	55.50	1	55.20	55.00	1	1,340	0.07%
2023/09/08	2	56.55	0	0.00	57.00	2	1,322	0.15%
2023/09/07	1	55.80	3	56.83	57.40	-2	1,308	-0.15%
2023/09/05	1	54.90	2	54.25	54.90	-1	1,215	-0.08%
2023/08/16	1	49.85	0	0.00	49.85	1	1,522	0.07%
2023/08/14	0	0.00	21	47.81	47.75	-21	1,575	-1.33%
2023/08/02	1	51.00	0	0.00	50.80	1	1,880	0.05%
2023/07/24	11	51.38	0	0.00	51.20	11	2,325	0.47%
2023/07/21	1	54.00	0	0.00	53.70	1	2,474	0.04%
2023/07/20	0	0.00	1	54.50	55.00	-1	2,594	-0.04%
2023/07/18	10	54.20	0	0.00	52.80	10	2,711	0.37%
2023/07/17	10	54.30	10	55.30	54.50	0	2,757	0.00%
2023/07/14	12	56.42	0	0.00	55.60	12	2,823	0.43%
2023/07/12	0	0.00	1	58.00	57.80	-1	3,112	-0.03%
2023/07/10	4	57.63	2	57.40	57.80	2	3,342	0.06%
2023/06/30	1	62.00	1	61.30	61.50	0	3,766	0.00%
2023/06/29	1	61.90	0	0.00	63.10	1	3,831	0.03%
2023/06/20	1	62.00	0	0.00	62.60	1	4,825	0.02%
2023/06/07	0	0.00	1	70.30	69.70	-1	6,559	-0.02%
2023/06/05	1	68.00	1	68.80	70.20	0	7,049	0.00%
2023/06/02	1	68.00	0	0.00	67.10	1	7,090	0.01%
2023/06/01	0	0.00	2	66.30	66.60	-2	7,117	-0.03%
2023/05/31	0	0.00	1	65.60	65.60	-1	7,124	-0.01%
2023/05/30	3	65.97	3	66.27	65.00	0	7,135	0.00%
2023/05/29	0	0.00	1	64.10	64.20	-1	7,105	-0.01%
2023/05/25	5	63.42	2	63.10	63.10	3	7,274	0.04%
2023/05/24	2	63.05	0	0.00	63.20	2	7,320	0.03%
2023/05/23	0	0.00	2	63.80	63.60	-2	7,419	-0.03%
2023/05/19	2	65.50	2	62.70	62.70	0	7,496	0.00%
2023/05/18	2	65.40	3	65.47	65.50	-1	7,632	-0.01%
2023/05/17	3	65.50	2	64.80	64.80	1	7,740	0.01%
2023/05/16	4	64.65	2	64.80	65.20	2	7,826	0.03%
2023/05/15	2	63.30	2	63.40	63.40	0	7,910	0.00%
2023/05/12	2	62.30	2	63.50	63.40	0	8,194	0.00%
2023/05/11	2	62.30	4	62.40	62.70	-2	8,339	-0.02%
2023/05/10	2	64.00	2	64.10	64.40	0	8,394	0.00%
2023/05/09	8	64.90	0	0.00	63.00	8	8,433	0.09%
2023/05/05	2	72.10	2	71.10	71.10	0	8,388	0.00%
2023/05/04	3	72.10	5	71.32	71.10	-2	8,500	-0.02%
2023/05/03	2	73.10	0.1	73.00	72.40	2	8,663	0.02%
2023/05/02	2.1	73.72	4	74.70	74.70	-2	8,758	-0.02%
2023/04/28	23	74.93	23.1	76.57	74.50	-0.1	8,842	0.00%
2023/04/27	9	74.56	14	75.57	75.80	-5	8,763	-0.06%
2023/04/26	8	74.76	3	74.20	73.80	5	8,640	0.06%
2023/04/25	5.1	74.97	5	72.48	71.70	0.1	8,534	0.00%
2023/04/24	1	74.20	2	73.90	73.90	-1	8,497	-0.01%
2023/04/21	1	70.60	0	0.00	69.00	1	8,443	0.01%
2023/04/20	17	74.46	5	72.56	72.10	12	8,397	0.14%
2023/04/19	3	75.93	2	76.10	76.10	1	8,370	0.01%
2023/04/18	8	77.83	9	77.99	76.00	-1	8,282	-0.01%
2023/04/17	9	75.64	6	76.03	76.60	3	8,042	0.04%
2023/04/14	3	73.50	3.1	74.01	74.50	-0.1	7,912	0.00%
2023/04/13	29.1	72.15	36	73.80	71.80	-7	7,787	-0.09%
2023/04/12	16.1	73.74	4	74.80	75.10	12.1	7,664	0.16%
2023/04/11	20	71.03	21	70.38	71.30	-1	7,423	-0.01%
2023/04/10	4	71.85	5	71.66	71.00	-1	7,362	-0.01%
2023/04/06	2	69.10	2	70.90	70.90	0	7,184	0.00%
2023/03/31	4	69.58	4	69.93	69.80	0	7,148	0.00%
2023/03/30	8	70.56	8	70.74	69.60	0	7,108	0.00%
2023/03/29	7	70.00	7	70.23	70.30	0	7,015	0.00%
2023/03/28	74	71.78	74	72.39	69.10	0	6,829	0.00%
2023/03/27	3	69.27	4	69.30	69.90	-1	6,219	-0.02%
2023/03/24	4	66.98	4	66.40	66.40	0	6,097	0.00%
2023/03/23	2	66.90	3	66.80	66.80	-1	6,065	-0.02%
2023/03/22	2	66.50	2	67.70	67.70	0	6,008	0.00%
2023/03/21	11	69.73	9	67.41	67.00	2	5,893	0.03%
2023/03/20	4	69.73	4	69.63	69.70	0	5,706	0.00%
2023/03/17	10	68.95	14	69.20	71.00	-4	5,602	-0.07%
2023/03/16	32	67.70	39	67.72	67.40	-7	5,293	-0.13%
2023/03/15	21	67.86	13	67.99	67.00	8	5,114	0.16%
2023/03/14	11	65.20	11	64.30	63.90	0	4,909	0.00%
2023/03/13	13	67.50	17.1	66.54	66.40	-4.1	4,796	-0.09%
2023/03/10	12.1	70.42	25	69.75	69.20	-12.9	4,582	-0.28%
2023/03/09	8	70.58	9	70.91	72.80	-1	4,249	-0.02%
2023/03/08	7	60.40	6	63.53	66.20	1	3,884	0.03%
2023/03/07	2	59.50	1	59.60	60.20	1	3,677	0.03%
2023/03/06	2	58.05	0	0.00	58.60	2	3,595	0.06%
2023/03/03	14	57.19	9	56.39	56.20	5	3,543	0.14%
2023/03/02	17	56.96	7	56.83	57.10	10	3,539	0.28%
2023/03/01	1	56.20	2	56.30	56.20	-1	3,528	-0.03%
2023/02/24	5	58.86	4	57.85	57.70	1	3,549	0.03%
2023/02/23	2	56.60	2	58.60	58.60	0	3,539	0.00%
2023/02/22	4	56.05	2	56.30	56.30	2	3,461	0.06%
2023/02/21	3	57.00	11	57.34	56.10	-8	3,434	-0.23%
2023/02/20	2	57.80	4	57.60	57.50	-2	3,338	-0.06%
2023/02/17	1	58.10	8	57.98	57.70	-7	3,320	-0.21%
2023/02/16	4	58.30	3	57.90	57.80	1	3,272	0.03%
2023/02/15	5	58.14	4	57.93	58.20	1	3,113	0.03%
2023/02/14	4	57.35	5	57.34	57.20	-1	3,000	-0.03%
2023/02/13	6	56.32	2	55.90	56.20	4	2,909	0.14%
2023/02/10	17	56.69	4.2	56.76	57.60	12.8	2,813	0.45%
2023/02/09	2	54.95	4	54.58	55.60	-2	2,525	-0.08%
2023/02/08	1	54.20	1	54.00	54.10	0	2,364	0.00%
2023/02/02	38	52.99	38	52.95	53.10	0	2,109	0.00%
2023/02/01	1	52.30	3	52.40	52.80	-2	1,952	-0.10%
2023/01/31	19	50.00	18	49.17	50.00	1	1,757	0.06%
2023/01/30	2	48.25	3	48.48	49.15	-1	1,625	-0.06%
2023/01/17	0	0.00	1	44.80	44.70	-1	1,503	-0.07%
2023/01/13	3	43.45	2	43.68	43.30	1	1,420	0.07%
2023/01/12	1	43.25	2	43.23	42.75	-1	1,368	-0.07%
2023/01/10	1	41.65	2	41.85	41.85	-1	1,287	-0.08%
2023/01/09	1	39.75	1	42.10	42.45	0	1,282	0.00%
2022/12/30	1	39.65	1	38.80	38.80	0	1,300	0.00%
2022/12/21	1	39.95	0	0.00	40.20	1	1,420	0.07%
2022/12/15	1	42.95	0	0.00	43.10	1	1,479	0.07%
2022/12/14	1	43.25	0	0.00	43.05	1	1,484	0.07%
2022/12/09	0	0.00	8	43.29	43.00	-8	1,530	-0.52%
2022/12/02	0	0.00	1	47.30	47.40	-1	1,516	-0.07%
2022/12/01	5	46.66	5	46.66	46.75	0	1,504	0.00%
2022/11/22	1	44.70	1	45.00	44.65	0	1,678	0.00%
2022/11/21	11	46.99	11	46.70	46.55	0	1,798	0.00%
2022/11/14	0	0.00	2	43.50	43.60	-2	1,883	-0.11%
2022/11/09	2	43.00	0	0.00	43.40	2	2,201	0.09%
2022/11/08	0	0.00	1	43.05	42.30	-1	2,254	-0.04%
2022/11/03	0	0.00	1	42.25	42.25	-1	2,358	-0.04%
2022/10/27	0	0.00	1	39.25	39.25	-1	2,410	-0.04%
2022/10/06	0	0.00	2	42.65	43.20	-2	2,970	-0.07%
2022/10/05	8	43.61	8	43.06	43.10	0	2,986	0.00%
2022/10/04	0	0.00	1	42.50	42.95	-1	3,007	-0.03%
2022/10/03	3	41.67	0	0.00	41.50	3	3,015	0.10%
2022/09/26	0.3	41.35	0	0.00	40.65	0.3	3,227	0.01%
2022/09/16	5	46.34	0	0.00	46.30	5	3,665	0.14%
2022/09/05	1	52.00	0	0.00	51.60	1	4,251	0.02%
2022/09/02	0	0.00	1	54.10	53.60	-1	4,266	-0.02%
2022/09/01	1	53.10	0	0.00	53.10	1	4,373	0.02%
2022/08/26	9	57.97	1	58.00	57.50	8	4,469	0.18%
2022/08/22	0	0.00	1	55.10	54.80	-1	4,618	-0.02%
2022/08/19	2	55.90	11	56.02	55.80	-9	4,774	-0.19%
2022/08/18	15	55.00	5	54.30	55.50	10	5,105	0.20%
2022/08/17	1	55.20	3	54.17	54.20	-2	5,061	-0.04%
2022/08/11	1	51.50	0	0.00	51.10	1	4,885	0.02%
2022/08/10	1	53.00	0	0.00	52.30	1	4,958	0.02%
2022/08/01	1	58.50	0	0.00	57.60	1	5,370	0.02%
2022/07/22	1	62.20	0	0.00	61.50	1	5,798	0.02%
2022/07/21	1	61.80	1	61.00	61.30	0	5,806	0.00%
2022/06/27	0	0.00	2	64.70	68.40	-2	8,507	-0.02%
2022/06/24	2	62.40	0	0.00	62.30	2	9,132	0.02%
2022/06/22	2	61.70	3	63.90	61.00	-1	9,395	-0.01%
2022/06/21	4	64.93	3	64.90	66.00	1	9,518	0.01%
2022/06/20	7	68.30	0	0.00	63.80	7	10,026	0.07%
2022/06/17	2	70.60	2	68.60	69.00	0	10,076	0.00%
2022/06/16	4	76.23	2	76.90	75.30	2	10,302	0.02%
2022/06/07	6	88.70	6	87.30	88.00	0	10,492	0.00%
2022/06/02	2	87.60	2	87.20	87.20	0	10,509	0.00%
2022/06/01	0	0.00	1	85.80	85.90	-1	10,509	-0.01%
2022/05/31	2	88.50	2	88.90	86.70	0	10,516	0.00%
2022/05/30	3	87.03	3	86.50	86.00	0	10,342	0.00%
2022/05/27	6	85.30	7	86.24	85.00	-1	10,246	-0.01%
2022/05/26	14	84.82	12	84.54	85.00	2	10,086	0.02%
2022/05/25	1	78.80	1	80.80	80.70	0	9,718	0.00%
2022/05/24	13	79.57	13	81.76	78.70	0	9,736	0.00%
2022/05/23	2	80.45	2	80.95	81.20	0	9,704	0.00%
2022/05/20	3	79.20	3	79.33	78.60	0	9,734	0.00%
2022/05/19	1	78.10	1	79.40	79.70	0	9,745	0.00%
2022/05/17	1	79.00	1	79.50	79.50	0	9,892	0.00%
2022/05/16	1	77.50	1	77.20	77.00	0	9,973	0.00%
2022/05/12	1	76.40	1	74.10	74.10	0	10,121	0.00%
2022/05/11	0	0.00	9	79.03	77.50	-9	10,284	-0.09%
2022/05/10	1	74.50	1	77.30	78.70	0	10,708	0.00%
2022/05/09	1	76.60	1	75.90	76.10	0	10,779	0.00%
2022/05/05	9	78.30	0	0.00	78.50	9	10,985	0.08%
2022/05/04	2	73.80	0	0.00	76.40	2	10,980	0.02%
2022/05/03	1	72.20	1	71.97	72.00	0	10,943	0.00%
2022/04/29	4	72.35	3	70.80	70.00	1	11,069	0.01%
2022/04/28	0	0.00	0.1	69.60	69.60	-0.1	11,265	0.00%
2022/04/27	5	70.74	5	71.20	70.80	0	11,423	0.00%
2022/04/22	1	81.20	5	80.90	79.00	-4	12,807	-0.03%
2022/04/20	2	88.65	2	87.50	87.30	0	13,341	0.00%
2022/04/19	3	87.67	4	88.50	87.60	-1	13,553	-0.01%
2022/04/18	3	85.53	2	86.15	85.00	1	13,948	0.01%
2022/04/15	4.1	89.02	8	90.84	88.00	-4	14,342	-0.03%
2022/04/14	7	93.14	5	92.64	92.50	2	14,521	0.01%
2022/04/13	11	92.75	12	91.68	95.40	-1	14,732	-0.01%
2022/04/12	6	89.20	3	90.67	89.40	3	14,909	0.02%
2022/04/11	0	0.00	7	88.70	86.90	-7	15,048	-0.05%
2022/04/08	3	87.83	4	85.80	88.40	-1	15,483	-0.01%
2022/04/07	1	87.40	1	86.00	84.60	0	16,221	0.00%
2022/04/06	6	85.58	5	87.18	88.00	1	17,036	0.01%
2022/04/01	6	88.27	13	88.38	87.20	-7	17,681	-0.04%
2022/03/31	6	92.22	8	92.79	92.00	-2	17,821	-0.01%
2022/03/30	25	94.82	16	96.07	92.00	9	18,110	0.05%
2022/03/29	37	91.38	49	91.39	97.60	-12	17,723	-0.07%
2022/03/28	22	86.42	20	85.39	88.80	2	17,195	0.01%
2022/03/25	26	86.62	18	86.07	84.90	8	17,271	0.05%
2022/03/24	24	89.16	18	88.96	88.00	6	17,274	0.03%
2022/03/23	15	89.07	12	89.13	89.00	3	17,165	0.02%
2022/03/22	3	84.93	1	86.00	86.00	2	17,214	0.01%
2022/03/21	4	85.53	5	86.10	85.40	-1	17,232	-0.01%
2022/03/18	61	83.00	57	81.30	84.00	4	17,008	0.02%
2022/03/17	2	75.65	2	76.65	79.20	0	16,697	0.00%
2022/03/16	1	70.80	1	72.40	72.00	0	16,836	0.00%
2022/03/07	0	0.00	3	75.50	74.20	-3	18,246	-0.02%
2022/03/04	10	80.69	1	79.40	79.90	9	18,310	0.05%
2022/03/03	0	0.00	5	79.80	78.20	-5	18,327	-0.03%
2022/03/02	0	0.00	1	78.00	78.50	-1	18,349	-0.01%
2022/02/25	3	77.80	3	77.00	76.70	0	18,449	0.00%
2022/02/24	1	78.70	1	76.90	76.20	0	18,722	0.00%
2022/02/23	0	0.00	2	79.20	80.70	-2	18,972	-0.01%
2022/02/22	4	79.48	6	78.08	77.70	-2	19,004	-0.01%
2022/02/21	1	80.60	0	0.00	80.50	1	18,928	0.01%
2022/02/18	3	80.90	5	82.00	82.30	-2	18,892	-0.01%
2022/02/17	5	84.32	9	83.49	82.50	-4	18,818	-0.02%
2022/02/16	0	0.00	2	81.55	81.20	-2	18,614	-0.01%
2022/02/15	4	80.50	1	78.00	78.00	3	18,492	0.02%
2022/02/14	2	80.85	3	80.53	80.20	-1	18,393	-0.01%
2022/02/11	11	86.85	4	85.70	86.20	7	18,285	0.04%
2022/02/10	9	88.38	16	88.21	90.00	-7	18,045	-0.04%
2022/02/09	15	82.51	10	82.57	83.00	5	17,455	0.03%
2022/02/08	15	80.74	10	81.15	82.20	5	17,285	0.03%
2022/02/07	1	75.30	1	76.80	76.30	0	17,026	0.00%
2022/01/26	0	0.00	7	74.27	74.50	-7	16,965	-0.04%
2022/01/25	0	0.00	4	76.95	74.90	-4	16,809	-0.02%
2022/01/24	4	77.03	3	77.83	80.00	1	16,642	0.01%
2022/01/21	2	80.75	2	81.35	78.90	0	16,466	0.00%
2022/01/20	5	85.74	5	85.74	84.80	0	16,268	0.00%
2022/01/19	11	84.51	20	84.65	85.80	-9	16,060	-0.06%
2022/01/18	19	88.66	11	89.88	84.10	8	15,608	0.05%
2022/01/17	15	83.73	12	83.96	84.90	3	14,751	0.02%
2022/01/14	35	84.84	38	82.46	84.80	-3	14,468	-0.02%
2022/01/13	8	79.95	4	79.38	83.30	4	14,031	0.03%
2022/01/12	0	0.00	12	85.53	81.50	-12	13,718	-0.09%
2022/01/11	12	85.67	5	85.80	85.40	7	13,403	0.05%
2022/01/10	14	84.09	17	84.72	87.70	-3	12,873	-0.02%
2022/01/07	10	83.08	11	83.38	79.80	-1	12,345	-0.01%
2022/01/06	9	84.81	3	85.93	85.10	6	12,029	0.05%
2022/01/05	23	82.98	33.3	83.81	87.90	-10.3	11,519	-0.09%
2022/01/04	23	83.33	12	83.63	80.50	11	10,781	0.10%
2022/01/03	25	83.55	27	83.79	84.00	-2	10,315	-0.02%
2021/12/30	14	81.80	16	81.96	82.00	-2	9,703	-0.02%
2021/12/29	43	76.87	49	75.69	78.10	-6	8,797	-0.07%
2021/12/28	19	72.34	9	73.12	71.70	10	7,868	0.13%
2021/12/27	2	70.50	4	71.83	73.30	-2	7,134	-0.03%
2021/12/24	4	65.98	25	64.78	66.70	-21	6,771	-0.31%
2021/12/23	11	62.47	12	61.93	62.00	-1	6,230	-0.02%
2021/12/22	19	60.71	10	60.30	59.80	9	5,879	0.15%
2021/12/21	8	59.68	2	61.30	61.20	6	5,681	0.11%
2021/12/20	5	58.16	5	59.52	59.00	0	5,422	0.00%
2021/12/17	1	58.30	0	0.00	57.70	1	5,187	0.02%
2021/12/16	51	59.84	51	59.73	60.00	0	5,086	0.00%
2021/12/15	3	56.60	8	58.65	58.90	-5	4,481	-0.11%
2021/12/14	11	55.19	11	54.25	53.60	0	4,305	0.00%
2021/12/13	3	58.20	0	0.00	58.10	3	4,149	0.07%
2021/12/10	0	0.00	6	59.40	59.10	-6	3,953	-0.15%
2021/12/09	82	58.73	85	57.72	58.50	-3	3,689	-0.08%
2021/12/08	13	55.24	15	55.78	56.30	-2	3,166	-0.06%
2021/12/07	5	51.88	4	52.00	52.90	1	2,722	0.04%
2021/12/06	10	52.05	12	51.75	51.00	-2	2,528	-0.08%
2021/12/03	1	51.80	1	50.90	50.20	0	2,399	0.00%
2021/12/01	13	50.16	11	52.04	52.40	2	2,266	0.09%
2021/11/30	2	50.85	1	51.60	51.60	1	2,024	0.05%
2021/11/29	14	46.74	3	47.20	46.95	11	1,916	0.57%
2021/11/26	10	46.41	10	45.27	45.05	0	1,838	0.00%
2021/11/25	10	48.90	10	49.21	48.30	0	1,789	0.00%
2021/11/24	5	49.05	6	49.35	50.00	-1	1,737	-0.06%
2021/11/23	1	50.10	1	49.80	48.40	0	1,643	0.00%
2021/11/22	23	50.82	23	47.66	51.00	0	1,332	0.00%
2021/11/19	1	45.50	1	45.55	46.40	0	1,032	0.00%
2021/11/17	2	42.15	0	0.00	43.00	2	955	0.21%
2021/11/16	0	0.00	1	41.90	41.75	-1	954	-0.10%
2021/11/15	1	42.85	0	0.00	42.60	1	957	0.10%
2021/11/12	0	0.00	3	41.55	41.95	-3	970	-0.31%
2021/10/28	0	0.00	1	44.00	41.85	-1	1,153	-0.09%
2021/10/21	0	0.00	1	38.80	38.95	-1	1,334	-0.07%
2021/10/18	3	37.70	0	0.00	37.50	3	1,582	0.19%
2021/10/05	0	0.00	1	34.15	36.60	-1	2,628	-0.04%
2021/09/24	1	39.80	0	0.00	40.00	1	3,926	0.03%
2021/09/09	1	41.90	0	0.00	42.00	1	4,413	0.02%
2021/09/06	1	40.80	2	41.10	40.30	-1	4,454	-0.02%
2021/09/03	1	43.40	3	44.30	43.90	-2	4,428	-0.05%
2021/09/02	3	44.12	0	0.00	43.80	3	4,420	0.07%
2021/08/30	0	0.00	1	43.10	42.75	-1	4,381	-0.02%
2021/08/27	0	0.00	1	43.50	43.05	-1	4,375	-0.02%
2021/08/25	2	42.80	1	42.60	42.55	1	4,373	0.02%
2021/08/23	1	41.70	1	42.10	42.85	0	4,360	0.00%
2021/08/13	1	42.30	1	42.25	41.20	0	4,309	0.00%
2021/08/11	2	45.75	4	44.30	43.30	-2	4,281	-0.05%
2021/08/09	1	46.10	0	0.00	45.50	1	4,238	0.02%
2021/08/04	0	0.00	1	50.70	49.60	-1	4,232	-0.02%
2021/08/03	0	0.00	3	50.73	50.40	-3	4,225	-0.07%
2021/07/30	1	48.50	0	0.00	48.20	1	4,179	0.02%
2021/07/28	1	49.45	0	0.00	47.80	1	4,105	0.02%
2021/07/27	2	50.20	0	0.00	49.30	2	4,081	0.05%
2021/07/26	1	50.50	0	0.00	51.40	1	4,035	0.02%
2021/07/23	12	49.03	2	49.83	48.50	10	4,000	0.25%
2021/07/22	4	52.50	5	52.38	50.40	-1	3,964	-0.03%
2021/07/21	1	51.80	1	54.10	51.80	0	4,023	0.00%
2021/07/19	1	51.20	1	51.50	52.20	0	3,839	0.00%
2021/07/16	2	51.30	0	0.00	50.80	2	3,799	0.05%
2021/07/15	1	50.10	1	51.00	51.30	0	3,766	0.00%
2021/07/14	5	50.58	4	50.93	48.80	1	3,716	0.03%
2021/07/13	44	50.95	47	54.71	51.00	-3	3,615	-0.08%
2021/07/12	16	54.34	12	54.98	54.70	4	3,441	0.12%
2021/07/09	12	49.53	14	50.80	52.00	-2	3,120	-0.06%
2021/07/08	0	0.00	1	47.00	47.30	-1	2,932	-0.03%
2021/07/07	5	47.74	1	47.65	47.10	4	2,881	0.14%
2021/07/06	2	45.58	2	45.60	45.60	0	2,615	0.00%
2021/07/05	1	42.65	2	43.18	43.65	-1	2,638	-0.04%
2021/07/01	0	0.00	2	38.85	40.05	-2	2,619	-0.08%
2021/06/30	0	0.00	6	35.70	38.90	-6	2,374	-0.25%
2021/06/29	10	36.25	1	37.10	35.40	9	2,215	0.41%
2021/06/18	5	34.40	5	34.00	33.95	0	1,971	0.00%
2021/06/15	1	32.40	0	0.00	32.80	1	1,867	0.05%
2021/04/27	1	37.35	0	0.00	34.55	1	1,498	0.07%
2021/04/26	0	0.00	1	35.00	34.95	-1	1,330	-0.08%
2021/04/23	0	0.00	1	33.45	33.40	-1	1,306	-0.08%
2021/04/22	3	33.77	3	32.60	32.30	0	1,312	0.00%
2021/04/21	1	34.00	0	0.00	34.05	1	1,305	0.08%
2021/04/20	0	0.00	2	34.90	34.85	-2	1,299	-0.15%
2021/04/16	0	0.00	1	34.25	34.20	-1	1,402	-0.07%
2021/04/14	0	0.00	3	33.10	32.40	-3	1,455	-0.21%
2021/04/13	1	33.05	1	32.95	32.85	0	1,483	0.00%
2021/04/12	1	35.15	0	0.00	34.70	1	1,495	0.07%
2021/04/09	0	0.00	11	35.00	35.75	-11	1,446	-0.76%
2021/04/08	6	34.31	7	34.55	34.75	-1	1,229	-0.08%
2021/04/06	3	30.53	0	0.00	30.35	3	1,048	0.29%
2021/03/30	0	0.00	1	29.55	29.75	-1	1,068	-0.09%
2021/03/18	0	0.00	1	29.55	29.30	-1	1,084	-0.09%
2021/03/15	1	29.40	0	0.00	29.30	1	1,301	0.08%
2021/02/19	0	0.00	2	28.58	28.75	-2	1,870	-0.11%
2021/01/21	1	27.55	0	0.00	27.50	1	2,041	0.05%
2021/01/20	1	28.65	0	0.00	28.30	1	2,032	0.05%
2021/01/19	1	29.60	0	0.00	29.60	1	2,027	0.05%
2021/01/15	1	30.00	0	0.00	29.95	1	2,030	0.05%
2021/01/12	1	29.95	1	30.00	29.85	0	2,223	0.00%
2021/01/11	2	31.78	1	31.75	31.45	1	2,240	0.04%
2021/01/08	2	30.93	6	30.88	31.60	-4	2,139	-0.19%
2021/01/07	10	30.00	0	0.00	29.90	10	2,187	0.46%
2021/01/05	3	31.05	4	31.00	31.50	-1	2,152	-0.05%
2021/01/04	1	30.00	0	0.00	30.00	1	2,095	0.05%
2020/12/24	1	30.00	1	29.70	29.50	0	2,028	0.00%
2020/12/22	0	0.00	1	29.10	28.10	-1	1,990	-0.05%
2020/12/21	1	28.95	0	0.00	28.95	1	1,985	0.05%
2020/12/17	0	0.00	1	29.70	29.60	-1	1,938	-0.05%
2020/12/15	2	30.00	2	29.95	29.60	0	1,927	0.00%
2020/12/11	0	0.00	2	31.18	30.70	-2	1,899	-0.11%
2020/12/10	2	31.28	0	0.00	31.15	2	1,873	0.11%
2020/12/09	0	0.00	1	32.00	31.70	-1	1,833	-0.05%
2020/12/07	1	29.30	1	29.40	29.15	0	1,665	0.00%
2020/12/04	1	30.00	0	0.00	29.95	1	1,643	0.06%
2020/12/01	12	30.56	8	31.46	32.00	4	1,531	0.26%
2020/11/30	0	0.00	1	30.20	29.75	-1	1,457	-0.07%
2020/11/25	1	30.50	1	29.55	29.80	0	1,401	0.00%
2020/11/23	7	30.41	8	30.18	30.10	-1	1,293	-0.08%
2020/11/20	2	29.33	2	29.35	29.25	0	1,206	0.00%
2020/11/12	3	27.92	7	27.91	27.70	-4	1,074	-0.37%
2020/11/10	2	26.63	0	0.00	26.55	2	1,021	0.20%
2020/11/09	3	27.25	0	0.00	27.10	3	1,010	0.30%
2020/11/04	3	28.20	0	0.00	27.80	3	992	0.30%
2020/11/03	1	27.70	1	27.85	27.70	0	957	0.00%
2020/10/22	1	27.55	1	27.80	27.50	0	879	0.00%
2020/10/21	2	29.25	1	28.80	28.45	1	848	0.12%
2020/10/20	0	0.00	2	27.93	28.40	-2	683	-0.29%
2020/10/16	1	27.00	1	26.95	26.70	0	587	0.00%
2020/10/15	3	27.65	2	27.83	27.30	1	569	0.18%
2020/09/25	0	0.00	1	24.15	23.70	-1	467	-0.21%
2020/09/21	1	25.50	0	0.00	25.60	1	556	0.18%
2020/09/18	0	0.00	1	25.45	25.55	-1	564	-0.18%
2020/09/17	1	25.20	0	0.00	25.30	1	563	0.18%
2020/09/16	1	25.20	1	25.10	25.10	0	566	0.00%
2020/09/15	0	0.00	1	25.60	25.45	-1	566	-0.18%
2020/09/14	1	25.35	0	0.00	25.55	1	567	0.18%
2020/09/11	0	0.00	1	25.35	25.35	-1	567	-0.18%
2020/09/04	1	25.00	0	0.00	24.95	1	566	0.18%
2020/08/21	0	0.00	1	23.30	23.75	-1	810	-0.12%
2020/08/20	1	22.35	0	0.00	23.00	1	811	0.12%
2020/08/07	1	25.60	2	25.03	25.00	-1	954	-0.10%
2020/08/04	1	25.00	0	0.00	24.70	1	964	0.10%
2020/07/22	0	0.00	1	25.45	25.55	-1	1,284	-0.08%
2020/07/21	0	0.00	1	25.05	24.90	-1	1,295	-0.08%
2020/07/14	1	25.80	0	0.00	25.75	1	1,534	0.07%
2020/07/10	1	26.50	3	26.28	26.05	-2	1,718	-0.12%
2020/07/09	1	27.40	0	0.00	26.90	1	1,717	0.06%
2020/07/08	0	0.00	5	27.26	27.20	-5	1,714	-0.29%
2020/07/07	5	27.14	0	0.00	27.10	5	1,719	0.29%
2020/07/03	0	0.00	1	27.00	27.00	-1	1,777	-0.06%
2020/07/02	1	25.90	1	25.95	25.95	0	1,724	0.00%
2020/06/30	1	25.70	0	0.00	25.80	1	1,731	0.06%
2020/06/29	0	0.00	1	25.70	25.75	-1	1,729	-0.06%
2020/06/16	1	26.20	0	0.00	26.35	1	1,773	0.06%
2020/06/11	0	0.00	6	26.88	26.60	-6	1,825	-0.33%
2020/06/05	5	28.65	0	0.00	28.45	5	1,891	0.26%
2020/06/02	1	28.05	1	27.70	27.75	0	1,770	0.00%
2020/05/18	1	27.20	0	0.00	26.85	1	2,206	0.05%
2020/05/15	1	27.35	1	27.70	27.70	0	2,274	0.00%
2020/05/14	5	28.38	6	28.33	27.25	-1	2,248	-0.04%
2020/05/12	1	28.05	0	0.00	28.00	1	2,228	0.04%
2020/05/08	0	0.00	2	28.48	28.15	-2	2,303	-0.09%
2020/05/06	0	0.00	12	28.61	28.30	-12	2,372	-0.51%
2020/05/05	10	29.60	0	0.00	28.80	10	2,409	0.41%
2020/04/30	1	29.20	0	0.00	28.50	1	2,565	0.04%
2020/04/29	2	28.05	0	0.00	28.00	2	2,483	0.08%
2020/04/28	2	28.40	2	27.90	27.40	0	2,537	0.00%
2020/04/22	2	28.10	2	28.35	28.20	0	2,666	0.00%
2020/04/21	4	28.40	2	28.88	27.45	2	2,682	0.07%
2020/04/20	1	28.35	1	28.20	28.20	0	2,767	0.00%
2020/04/17	1	28.95	0	0.00	27.30	1	2,803	0.04%
2020/04/16	4	26.23	25	25.73	27.65	-21	3,005	-0.70%
2020/04/15	21	25.16	2	25.20	25.20	19	2,939	0.65%
2020/04/10	1	23.10	1	22.75	22.75	0	3,724	0.00%
2020/04/08	13	22.76	13	23.12	23.40	0	3,916	0.00%
2020/04/07	0	0.00	1	22.10	21.65	-1	3,884	-0.03%
2020/04/06	0	0.00	1	20.10	20.10	-1	3,884	-0.03%
2020/04/01	1	20.00	0	0.00	20.00	1	3,880	0.03%
2020/03/27	1	19.50	0	0.00	19.15	1	3,919	0.03%
2020/03/25	1	19.50	2	19.80	19.50	-1	3,933	-0.03%
2020/03/24	2	18.40	2	18.73	18.60	0	3,935	0.00%
2020/03/23	2	17.60	1	17.80	17.40	1	4,005	0.02%
2020/03/20	0	0.00	1	18.50	18.40	-1	4,017	-0.02%
2020/03/19	1	18.45	1	16.90	16.85	0	4,001	0.00%
2020/03/18	1	19.45	1	18.70	18.70	0	3,979	0.00%
2020/03/13	0	0.00	12	22.01	22.55	-12	3,917	-0.31%
2020/03/12	1	24.40	3	24.50	24.40	-2	3,886	-0.05%
2020/03/11	2	28.25	4	27.55	27.05	-2	3,864	-0.05%
2020/03/10	2	27.05	2	28.00	28.00	0	3,878	0.00%
2020/03/06	2	29.65	2	29.80	29.80	0	3,995	0.00%
2020/03/04	0	0.00	1	29.15	29.05	-1	3,960	-0.03%
2020/03/03	0	0.00	4	29.95	29.80	-4	3,946	-0.10%
2020/03/02	4	29.35	0	0.00	29.15	4	3,929	0.10%
2020/02/27	0	0.00	5	30.23	29.05	-5	3,904	-0.13%
2020/02/26	8	31.55	3	30.87	30.80	5	3,849	0.13%
2020/02/25	7	33.06	13	32.64	32.50	-6	3,774	-0.16%
2020/02/24	10	32.56	9	32.94	33.25	1	3,657	0.03%
2020/02/21	3	31.43	1	31.65	31.65	2	3,554	0.06%
2020/02/20	2	31.03	7	31.04	31.05	-5	3,493	-0.14%
2020/02/19	2	31.10	2	31.00	31.00	0	3,467	0.00%
2020/02/18	10	31.24	3	31.23	31.30	7	3,444	0.20%
2020/02/17	2	30.70	2	30.25	30.25	0	3,363	0.00%
2020/02/14	2	30.45	2	30.60	30.60	0	3,352	0.00%
2020/02/13	3	30.93	3	30.53	30.30	0	3,323	0.00%
2020/02/12	2	31.15	2	30.90	30.90	0	3,302	0.00%
2020/02/11	3	31.73	0	0.00	31.10	3	3,274	0.09%
2020/02/10	4	30.90	6	31.28	31.10	-2	3,217	-0.06%
2020/02/07	4	31.13	1	31.55	30.50	3	3,165	0.09%
2020/02/06	1	30.95	2	31.60	31.15	-1	3,130	-0.03%
2020/02/05	5	31.02	4	31.24	30.70	1	3,067	0.03%
2020/02/04	18	29.43	18	29.64	30.55	0	2,935	0.00%
2020/02/03	2	27.00	2	27.63	27.80	0	2,837	0.00%
2020/01/31	3	27.40	4	28.00	28.60	-1	2,802	-0.04%
2020/01/20	1	30.50	0	0.00	30.50	1	2,700	0.04%
2020/01/17	5	31.51	4	31.38	31.25	1	2,672	0.04%
2020/01/16	2	32.45	3	32.22	31.80	-1	2,648	-0.04%
2020/01/14	38	32.49	39	32.57	32.60	-1	2,499	-0.04%
2020/01/13	0	0.00	4	31.65	31.70	-4	2,385	-0.17%
2020/01/10	10	32.76	10	32.77	32.70	0	2,303	0.00%
2020/01/09	2	31.20	1	31.30	31.30	1	2,015	0.05%
2020/01/08	15	32.33	60	32.53	31.15	-45	1,960	-2.30%
2020/01/07	25	32.17	19	32.25	32.00	6	1,779	0.34%
2020/01/06	1	31.45	8	32.42	33.70	-7	1,529	-0.46%
2020/01/03	28	30.13	17	30.13	30.65	11	1,138	0.97%
2019/12/31	20	28.13	0	0.00	28.10	20	976	2.05%
2019/12/30	2	28.05	3	28.23	28.00	-1	972	-0.10%
2019/12/27	10	27.45	0	0.00	27.50	10	943	1.06%
2019/12/25	10	27.50	0	0.00	27.55	10	1,049	0.95%
2019/12/24	3	27.88	3	27.73	27.75	0	1,112	0.00%
2019/12/23	0	0.00	1	27.25	27.10	-1	1,120	-0.09%
2019/12/20	9	27.66	8	27.72	27.50	1	1,125	0.09%
2019/12/17	0	0.00	1	26.65	27.15	-1	1,011	-0.10%
2019/12/13	2	26.08	0	0.00	25.80	2	1,003	0.20%
2019/12/12	1	26.35	1	26.20	26.20	0	1,033	0.00%
2019/12/11	0	0.00	2	26.75	26.65	-2	1,036	-0.19%
2019/12/10	2	26.55	0	0.00	26.50	2	1,035	0.19%
2019/12/05	3	27.13	3	27.20	27.10	0	1,041	0.00%
2019/12/04	40	27.67	41	27.70	27.50	-1	1,087	-0.09%
2019/12/03	14	26.71	15	26.96	27.00	-1	998	-0.10%
2019/11/28	1	25.40	0	0.00	25.40	1	1,005	0.10%
2019/11/27	0	0.00	1	25.65	25.65	-1	1,051	-0.10%
2019/11/07	3	25.93	4	25.60	25.60	-1	1,029	-0.10%
2019/10/29	1	26.95	0	0.00	26.65	1	1,038	0.10%
2019/10/25	0	0.00	1	27.50	27.50	-1	1,061	-0.09%
2019/10/24	4	27.73	2	27.90	27.90	2	1,059	0.19%
2019/10/23	2	26.73	2	26.90	26.90	0	1,021	0.00%
2019/10/22	2	26.60	1	26.50	26.50	1	1,007	0.10%
2019/10/21	1	27.10	0	0.00	26.85	1	1,002	0.10%
2019/10/16	1	27.00	1	26.60	26.60	0	1,009	0.00%
2019/10/14	1	27.80	0	0.00	27.70	1	974	0.10%
2019/10/09	0	0.00	1	28.05	28.05	-1	961	-0.10%
2019/10/07	4	28.93	2	29.03	28.90	2	936	0.21%
2019/10/03	3	28.12	2	28.15	28.15	1	874	0.11%
2019/10/02	1	28.60	1	28.60	28.60	0	866	0.00%
2019/10/01	3	28.73	5	28.68	29.10	-2	847	-0.24%
2019/09/27	2	28.20	0	0.00	28.05	2	770	0.26%
2019/09/26	8	27.59	8	27.38	27.30	0	695	0.00%
2019/09/25	0	0.00	1	27.50	27.00	-1	662	-0.15%
2019/09/24	1	27.00	0	0.00	26.80	1	653	0.15%
2019/09/23	1	26.90	1	27.10	27.00	0	651	0.00%
2019/09/19	0	0.00	1	27.60	27.05	-1	650	-0.15%
2019/09/18	3	27.32	0	0.00	27.20	3	645	0.46%
2019/09/17	4	26.66	6	27.07	27.50	-2	636	-0.31%
2019/09/16	1	26.00	5	26.16	26.00	-4	604	-0.66%
2019/09/11	2	26.85	0	0.00	26.75	2	604	0.33%
2019/09/09	2	27.30	0	0.00	26.90	2	600	0.33%
2019/09/05	0	0.00	1	27.50	27.50	-1	513	-0.19%
2019/09/02	3	26.95	3	27.15	26.85	0	493	0.00%
2019/08/30	6	25.57	8	25.89	26.75	-2	451	-0.44%
2019/08/14	0	0.00	2	24.30	24.30	-2	455	-0.44%
2019/08/13	1	24.10	0	0.00	23.80	1	457	0.22%
2019/08/12	0	0.00	2	24.30	24.35	-2	460	-0.43%
2019/08/01	2	27.20	1	27.30	27.00	1	478	0.21%
2019/07/29	0	0.00	1	28.10	28.20	-1	483	-0.21%
2019/07/23	1	28.55	0	0.00	28.60	1	480	0.21%
2019/07/15	0	0.00	1	28.70	28.85	-1	552	-0.18%
2019/07/04	2	29.45	3	29.43	29.60	-1	712	-0.14%
2019/07/03	1	28.30	0	0.00	28.60	1	726	0.14%
2019/07/02	1	28.25	1	28.10	28.30	0	737	0.00%
2019/06/20	0	0.00	1	28.70	28.55	-1	784	-0.13%
2019/06/19	1	28.15	0	0.00	28.20	1	796	0.13%
2019/05/28	11	27.72	11	27.56	27.40	0	924	0.00%
2019/05/27	0	0.00	1	27.20	27.20	-1	927	-0.11%
2019/05/22	1	27.90	0	0.00	27.50	1	976	0.10%
2019/05/20	1	27.95	0	0.00	27.60	1	1,006	0.10%
2019/05/17	1	28.00	1	28.25	28.25	0	1,021	0.00%
2019/05/15	0	0.00	1	28.50	29.05	-1	1,051	-0.10%
2019/05/13	1	27.60	1	27.50	27.40	0	1,148	0.00%
2019/05/10	2	28.53	2	28.70	28.30	0	1,146	0.00%
2019/05/07	1	31.00	1	31.25	30.70	0	1,138	0.00%
2019/05/02	1	31.40	0	0.00	31.35	1	1,126	0.09%
2019/04/30	1	31.60	2	31.65	31.60	-1	1,130	-0.09%
2019/04/25	2	32.30	1	32.30	32.30	1	1,181	0.08%
2019/04/23	3	33.33	3	33.70	33.10	0	1,183	0.00%
2019/04/22	2	32.70	0	0.00	33.05	2	1,142	0.18%
2019/04/19	0	0.00	1	32.80	32.55	-1	1,139	-0.09%
2019/04/18	4	33.16	1	33.40	32.20	3	1,136	0.26%
2019/04/17	0	0.00	1	33.55	33.50	-1	1,110	-0.09%
2019/04/16	0	0.00	1	33.10	32.90	-1	1,070	-0.09%
2019/04/15	0	0.00	1	32.30	32.25	-1	1,056	-0.09%
2019/04/10	0	0.00	10	32.60	32.60	-10	1,056	-0.95%
2019/04/09	10	32.75	1	32.65	32.70	9	1,039	0.87%
2019/04/08	1	31.85	5	31.83	31.90	-4	1,009	-0.40%
2019/04/02	4	30.73	1	31.20	31.10	3	993	0.30%
2019/04/01	1	30.70	1	31.10	30.75	0	993	0.00%
2019/03/29	3	31.13	2	31.30	31.00	1	989	0.10%
2019/03/26	1	30.90	1	30.95	30.90	0	1,022	0.00%
2019/03/22	2	32.10	1	32.45	31.80	1	1,032	0.10%
2019/03/21	0	0.00	1	31.65	31.95	-1	1,037	-0.10%
2019/03/20	1	31.45	0	0.00	31.35	1	1,051	0.10%
2019/03/15	0	0.00	20	32.40	32.40	-20	1,094	-1.83%
2019/03/13	1	33.00	0	0.00	32.90	1	1,231	0.08%
2019/03/12	21	33.53	3	33.50	32.50	18	1,265	1.42%
2019/03/11	1	32.95	2	32.85	33.00	-1	1,332	-0.08%
2019/03/07	0	0.00	1	32.00	32.20	-1	1,413	-0.07%
2019/03/06	4	31.75	0	0.00	31.60	4	1,427	0.28%
2019/02/21	6	32.61	7	32.76	33.00	-1	1,633	-0.06%
2019/02/20	0	0.00	2	33.10	32.65	-2	1,666	-0.12%
2019/02/15	0	0.00	1	32.00	31.90	-1	1,691	-0.06%
2019/02/14	0	0.00	6	32.70	32.75	-6	1,694	-0.35%
2019/02/13	9	32.93	6	33.28	33.55	3	1,686	0.18%
2019/02/12	0	0.00	3	31.52	32.00	-3	1,628	-0.18%
2019/01/30	1	29.75	0	0.00	29.75	1	1,696	0.06%
2019/01/24	1	30.35	1	30.55	30.25	0	1,972	0.00%
2019/01/23	1	30.45	1	30.60	30.55	0	2,034	0.00%
2019/01/22	1	30.80	0	0.00	30.60	1	2,056	0.05%
2019/01/18	1	30.35	2	30.80	31.05	-1	2,113	-0.05%
2019/01/17	2	31.55	12	31.67	31.00	-10	2,140	-0.47%
2019/01/16	0	0.00	2	30.10	30.25	-2	2,124	-0.09%
2019/01/15	1	29.55	0	0.00	29.55	1	2,150	0.05%
2019/01/11	1	29.95	1	29.70	29.35	0	2,207	0.00%
2019/01/10	5	29.15	6	29.32	29.35	-1	2,223	-0.04%
2019/01/09	11	30.01	1	30.45	29.50	10	2,259	0.44%
2019/01/07	0	0.00	1	29.05	29.00	-1	2,303	-0.04%
2019/01/03	1	29.25	0	0.00	29.05	1	2,361	0.04%
2019/01/02	3	30.13	1	30.25	30.25	2	2,380	0.08%
2018/12/28	2	30.93	2	31.28	30.80	0	2,414	0.00%
2018/12/27	0	0.00	3	30.40	30.70	-3	2,463	-0.12%
2018/12/26	2	30.48	2	31.08	30.00	0	2,494	0.00%
2018/12/25	1	30.10	1	30.40	30.30	0	2,514	0.00%
2018/12/24	1	30.65	1	30.35	31.00	0	2,549	0.00%
2018/12/22	1	30.45	0	0.00	30.25	1	2,558	0.04%
2018/12/21	5	29.79	3	30.13	30.85	2	2,598	0.08%
2018/12/20	3	30.62	1	30.70	30.15	2	2,616	0.08%
2018/12/18	2	31.98	0	0.00	31.45	2	2,642	0.08%
2018/12/17	1	33.15	2	32.60	32.30	-1	2,656	-0.04%
2018/12/14	1	32.10	2	32.65	32.60	-1	2,680	-0.04%
2018/12/13	1	33.20	0	0.00	33.00	1	2,688	0.04%
2018/12/12	4	33.66	7	33.79	34.00	-3	2,697	-0.11%
2018/12/11	1	32.90	0	0.00	32.65	1	2,697	0.04%
2018/12/10	2	32.70	1	33.40	32.35	1	2,741	0.04%
2018/12/07	4	33.96	6	34.03	34.40	-2	2,754	-0.07%
2018/12/06	16	32.85	15	33.10	33.10	1	2,792	0.04%
2018/12/05	1	34.50	1	33.90	34.50	0	2,733	0.00%
2018/12/04	7	35.50	6	35.48	35.05	1	2,770	0.04%
2018/12/03	1	33.35	9	34.22	34.50	-8	2,786	-0.29%
2018/11/30	4	31.28	58	31.40	31.40	-54	2,740	-1.97%
2018/11/29	0	0.00	21	30.99	30.95	-21	2,755	-0.76%
2018/11/28	2	31.20	1	30.85	31.20	1	2,775	0.04%
2018/11/27	2	30.25	3	30.08	30.50	-1	2,819	-0.04%
2018/11/26	1	29.15	1	29.60	29.80	0	2,874	0.00%
2018/11/23	20	29.15	0	0.00	28.90	20	2,921	0.68%
2018/11/22	11	30.83	1	30.35	29.60	10	2,997	0.33%
2018/11/21	6	30.80	6	30.93	30.90	0	3,073	0.00%
2018/11/20	55	30.99	15	30.77	30.75	40	3,174	1.26%
2018/11/19	5	29.47	5	29.40	29.60	0	3,215	0.00%
2018/11/16	4	28.79	4	28.93	28.40	0	3,308	0.00%
2018/11/15	1	27.55	1	27.90	27.65	0	3,298	0.00%
2018/11/14	4	27.79	4	28.01	27.65	0	3,331	0.00%
2018/11/13	0	0.00	1	27.90	27.90	-1	3,392	-0.03%
2018/11/12	2	27.55	3	27.53	27.40	-1	3,508	-0.03%
2018/11/09	1	28.30	0	0.00	28.50	1	3,674	0.03%
2018/11/08	3	28.60	2	28.85	27.90	1	3,874	0.03%
2018/11/07	0	0.00	3	27.82	28.75	-3	3,939	-0.08%
2018/11/06	4	27.58	2	27.55	26.80	2	3,987	0.05%
2018/11/05	3	28.47	2	28.78	27.95	1	4,018	0.02%
2018/11/02	9	28.84	8	28.26	28.75	1	4,090	0.02%
2018/11/01	3	27.57	5	28.17	27.95	-2	4,098	-0.05%
2018/10/31	2	25.78	3	26.95	26.90	-1	4,057	-0.02%
2018/10/30	0	0.00	1	24.55	24.95	-1	4,076	-0.02%
2018/10/29	5	25.31	6	25.31	25.35	-1	4,212	-0.02%
2018/10/26	6	24.77	6	24.92	24.65	0	4,296	0.00%
2018/10/25	1	24.25	0	0.00	24.25	1	4,325	0.02%
2018/10/24	3	27.20	1	27.70	26.90	2	4,447	0.04%
2018/10/23	3	28.33	1	28.80	27.30	2	4,543	0.04%
2018/10/22	10	28.61	4	28.54	28.90	6	4,606	0.13%
2018/10/19	3	28.92	3	29.08	29.15	0	4,742	0.00%
2018/10/18	4	30.15	3	30.38	30.40	1	4,773	0.02%
2018/10/17	4	31.63	3	31.63	30.40	1	4,854	0.02%
2018/10/16	1	30.85	3	31.07	31.20	-2	4,937	-0.04%
2018/10/15	6	30.09	6	29.95	29.90	0	5,034	0.00%
2018/10/12	11	29.64	12	29.48	29.50	-1	5,214	-0.02%
2018/10/11	1	28.70	0	0.00	28.70	1	5,500	0.02%
2018/10/09	1	32.50	1	32.75	31.85	0	5,688	0.00%
2018/10/08	3	31.82	3	31.42	32.20	0	5,834	0.00%
2018/10/05	2	34.68	2	34.23	32.30	0	5,857	0.00%
2018/10/04	2	36.98	2	36.45	35.85	0	5,899	0.00%
2018/10/03	2	37.30	1	37.65	36.95	1	5,936	0.02%
2018/10/02	3	38.20	4	37.81	37.50	-1	6,033	-0.02%
2018/10/01	7	37.46	7	37.64	37.60	0	6,126	0.00%
2018/09/28	9	37.07	9	37.24	36.85	0	6,273	0.00%
2018/09/27	6	38.43	9	38.41	37.05	-3	6,504	-0.05%
2018/09/26	2	39.80	1	39.70	38.85	1	6,676	0.01%
2018/09/25	3	39.48	5	39.22	39.35	-2	6,917	-0.03%
2018/09/21	7	39.34	5	39.40	39.45	2	7,017	0.03%
2018/09/20	4	39.69	4	39.49	38.80	0	7,158	0.00%
2018/09/19	3	40.47	2	40.60	39.20	1	7,395	0.01%
2018/09/18	2	40.18	1	40.05	39.70	1	7,391	0.01%
2018/09/17	3	40.88	2	41.33	41.10	1	7,372	0.01%
2018/09/14	7	40.81	8	41.17	41.20	-1	7,360	-0.01%
2018/09/13	6	40.66	4	40.91	39.60	2	7,312	0.03%
2018/09/12	1	39.30	2	39.53	39.50	-1	7,280	-0.01%
2018/09/11	5	41.63	2	41.70	41.20	3	7,233	0.04%
2018/09/10	5	41.37	7	41.99	42.50	-2	7,186	-0.03%
2018/09/07	4	42.66	22	41.81	41.30	-18	7,145	-0.25%
2018/09/06	1	46.05	2	45.53	45.45	-1	7,095	-0.01%
2018/09/05	4	46.26	3	45.92	45.50	1	7,092	0.01%
2018/09/04	1	44.95	2	45.90	46.25	-1	7,196	-0.01%
2018/09/03	2	45.95	10	45.67	45.00	-8	7,225	-0.11%
2018/08/31	5	48.54	7	48.77	48.45	-2	7,216	-0.03%
2018/08/30	14	48.44	8	48.33	48.00	6	7,293	0.08%
2018/08/29	6	48.85	5	48.46	48.35	1	7,330	0.01%
2018/08/28	10	48.07	4	47.43	47.60	6	7,352	0.08%
2018/08/27	11	45.96	17	47.16	48.30	-6	7,293	-0.08%
2018/08/24	4	43.88	5	43.71	44.05	-1	7,200	-0.01%
2018/08/23	5	43.39	9	44.05	42.10	-4	7,151	-0.06%
2018/08/22	5	46.55	2	46.80	45.50	3	7,106	0.04%
2018/08/21	4	46.83	0	0.00	47.05	4	7,505	0.05%
2018/08/20	8	46.50	13	46.58	46.80	-5	7,655	-0.07%
2018/08/17	11	47.12	3	48.27	46.35	8	7,878	0.10%
2018/08/16	22	49.04	23	49.37	48.60	-1	8,164	-0.01%
2018/08/15	21	47.17	18	47.67	47.80	3	8,453	0.04%
2018/08/14	3	44.52	4	47.29	47.30	-1	8,663	-0.01%
2018/08/10	4	47.90	0	0.00	46.90	4	8,845	0.05%
2018/08/09	5	48.63	6	48.08	47.70	-1	8,973	-0.01%
2018/08/08	8	49.91	6	51.85	48.80	2	9,068	0.02%
2018/08/07	1	50.30	1	50.70	50.70	0	9,340	0.00%
2018/08/06	2	50.30	2	50.90	49.70	0	9,599	0.00%
2018/08/03	5	48.11	7	49.83	50.50	-2	9,915	-0.02%
2018/08/01	4	52.23	4	51.93	51.40	0	9,870	0.00%
2018/07/31	3	49.93	4	51.01	51.00	-1	9,834	-0.01%
2018/07/30	4	52.13	1	53.90	51.10	3	9,729	0.03%
2018/07/27	1	56.90	0	0.00	56.70	1	9,633	0.01%
2018/07/26	2	56.25	2	57.60	56.60	0	9,571	0.00%
2018/07/25	1	55.10	1	54.10	54.00	0	9,420	0.00%
2018/07/24	5	54.66	5	54.52	54.80	0	9,413	0.00%
2018/07/23	4	53.80	5	54.02	54.80	-1	9,397	-0.01%
2018/07/20	2	54.55	6	54.12	52.30	-4	9,344	-0.04%
2018/07/19	2	56.80	3	56.47	57.00	-1	9,256	-0.01%
2018/07/18	16	58.55	28	57.40	55.40	-12	9,125	-0.13%
2018/07/17	17	65.26	15	62.19	61.50	2	8,832	0.02%
2018/07/16	4	69.35	1	70.20	66.60	3	8,657	0.03%
2018/07/13	3	67.13	3	67.40	66.40	0	8,567	0.00%
2018/07/12	2	66.30	3	66.07	66.30	-1	8,562	-0.01%
2018/07/11	1	65.80	0	0.00	63.60	1	8,591	0.01%
2018/07/10	3	64.50	3	65.33	67.60	0	8,825	0.00%
2018/07/09	0	0.00	1	63.50	62.00	-1	8,771	-0.01%
2018/07/06	15	67.36	19	67.64	64.00	-4	8,667	-0.05%
2018/07/05	26	72.12	27	71.39	68.10	-1	8,546	-0.01%
2018/07/04	14	70.41	5	71.34	69.80	9	8,345	0.11%
2018/07/03	18	73.74	11	72.62	73.10	7	8,184	0.09%
2018/07/02	5	72.34	1	72.80	71.20	4	7,949	0.05%
2018/06/29	3	72.20	10	72.50	70.50	-7	7,890	-0.09%
2018/06/28	6	74.22	3	74.40	73.00	3	7,787	0.04%
2018/06/27	1	71.00	0	0.00	69.40	1	7,640	0.01%
2018/06/22	1	63.10	0	0.00	63.20	1	7,838	0.01%
2018/06/21	0	0.00	5	64.50	63.90	-5	7,860	-0.06%
2018/06/20	0	0.00	2	59.90	66.50	-2	7,916	-0.03%
2018/06/19	1	68.00	0	0.00	66.50	1	8,093	0.01%
2018/06/15	4	66.30	0	0.00	68.00	4	8,310	0.05%
2018/06/13	1	70.30	0	0.00	70.30	1	8,299	0.01%
2018/06/12	15	78.69	1	80.00	78.10	14	8,308	0.17%
2018/06/11	1	73.40	0	0.00	77.80	1	8,258	0.01%
2018/06/08	1	71.20	6	69.25	70.80	-5	8,217	-0.06%
2018/06/07	2	68.00	5	69.60	72.00	-3	8,191	-0.04%
2018/06/06	7	62.60	3	64.20	65.60	4	8,091	0.05%
2018/06/05	15	60.41	26	60.52	59.70	-11	8,062	-0.14%
2018/06/04	0	0.00	1	58.60	58.60	-1	8,117	-0.01%
2018/05/31	2	54.00	0	0.00	52.40	2	8,872	0.02%
2018/05/30	1	56.00	5	57.04	57.10	-4	9,042	-0.04%
2018/05/29	25	57.03	11	57.39	58.80	14	9,052	0.15%
2018/05/28	8	54.94	2	53.80	55.70	6	8,710	0.07%
2018/05/25	3	49.57	7	49.77	50.70	-4	8,558	-0.05%
2018/05/24	13	44.27	6	46.29	46.10	7	8,327	0.08%
2018/05/23	3	44.20	0	0.00	42.80	3	8,045	0.04%
2018/05/22	6	42.78	27	42.57	44.00	-21	7,771	-0.27%
2018/05/21	10	37.75	14	38.74	40.00	-4	7,447	-0.05%
2018/05/18	23	36.68	0	0.00	36.45	23	7,305	0.31%
2018/05/17	3	36.17	5	36.77	35.50	-2	7,259	-0.03%
2018/05/16	6	39.22	8.1	38.84	39.10	-2.1	7,531	-0.03%
2018/05/15	7	40.21	9	40.03	39.10	-2	7,638	-0.03%
2018/05/14	11	39.32	13.7	39.90	40.15	-2.7	7,524	-0.04%
2018/05/11	12	34.79	20	34.47	36.65	-8	7,250	-0.11%
2018/05/10	4	33.09	7	34.52	34.95	-3	6,895	-0.04%
2018/05/09	14	31.81	4	31.95	31.80	10	6,761	0.15%
2018/05/08	3	31.18	3	31.00	30.55	0	6,714	0.00%
2018/05/07	3	30.83	3	31.05	31.00	0	6,712	0.00%
2018/05/04	5	30.20	1	29.90	29.75	4	6,670	0.06%
2018/05/03	1	29.75	1	29.05	29.50	0	6,655	0.00%
2018/05/02	1	30.10	0	0.00	30.00	1	6,644	0.02%
2018/04/27	2.1	29.25	2	30.05	30.45	0.1	6,685	0.00%
2018/04/26	3	29.85	1	30.80	28.15	2	6,734	0.03%
2018/04/25	3	31.10	5	31.17	31.25	-2	6,698	-0.03%
2018/04/24	0	0.00	0.1	31.60	31.75	-0.1	6,695	0.00%
2018/04/23	5	35.62	4	35.15	35.10	1	6,697	0.01%
2018/04/20	2	35.00	6	35.00	35.00	-4	6,777	-0.06%
2018/04/19	4	35.93	12	36.05	35.65	-8	7,020	-0.11%
2018/04/18	16	35.36	0	0.00	35.50	16	7,172	0.22%
2018/04/17	2	35.55	1	36.30	34.25	1	7,416	0.01%
2018/04/16	7	36.67	9	37.21	37.00	-2	7,342	-0.03%
2018/04/13	4	35.34	6	35.23	34.90	-2	7,105	-0.03%
2018/04/12	3	34.42	2	34.20	34.05	1	7,052	0.01%
2018/04/11	2	34.85	0	0.00	33.75	2	7,073	0.03%
2018/04/10	6	35.46	4	34.88	34.45	2	7,196	0.03%
2018/04/09	2	35.65	7	35.61	36.40	-5	7,222	-0.07%
2018/04/03	6	35.07	2	34.75	34.75	4	7,218	0.06%
2018/04/02	7	36.10	4	35.55	35.55	3	7,327	0.04%
2018/03/31	3	36.13	1	36.30	36.05	2	7,406	0.03%
2018/03/30	4	36.53	3	36.38	35.80	1	7,418	0.01%
2018/03/29	2	35.33	6	36.11	36.10	-4	7,305	-0.05%
2018/03/28	4	35.18	3	34.32	34.10	1	7,205	0.01%
2018/03/27	2	34.40	2	34.00	34.40	0	7,132	0.00%
2018/03/26	3	33.53	3	33.25	33.30	0	7,098	0.00%
2018/03/23	2	33.38	2	33.45	33.20	0	7,064	0.00%
2018/03/22	4	35.86	0	0.00	34.75	4	6,999	0.06%
2018/03/21	4	35.78	8	36.21	36.00	-4	6,781	-0.06%
2018/03/20	5	32.63	3	32.93	33.40	2	6,551	0.03%
2018/03/16	1	34.30	0	0.00	33.90	1	6,460	0.02%
2018/03/15	1.1	34.90	1	35.30	34.45	0.1	6,423	0.00%
2018/03/14	2	34.25	3	33.90	33.90	-1	6,320	-0.02%
2018/03/13	2	33.95	0	0.00	34.45	2	6,271	0.03%
2018/03/12	4	33.81	2	33.30	33.50	2	6,220	0.03%
2018/03/09	1	34.40	5	34.30	34.10	-4	6,167	-0.06%
2018/03/08	4	36.04	2	35.60	34.80	2	6,098	0.03%
2018/03/07	3	36.97	12	35.93	35.10	-9	5,925	-0.15%
2018/03/06	55	37.50	46	37.51	37.20	9	5,676	0.16%
2018/03/05	10	34.06	5	34.28	35.30	5	5,056	0.10%
2018/03/02	4	32.96	3	32.47	32.10	1	4,786	0.02%
2018/03/01	2	32.45	5	32.10	32.70	-3	4,682	-0.06%
2018/02/27	0	0.00	1	30.95	31.10	-1	4,582	-0.02%
2018/02/26	1	30.80	0.1	30.30	30.50	0.9	4,544	0.02%
2018/02/23	2	32.68	3	33.03	31.60	-1	4,485	-0.02%
2018/02/22	7	32.81	11	32.70	32.10	-4	4,352	-0.09%
2018/02/21	14	31.59	20	31.51	32.60	-6	4,151	-0.14%
2018/02/12	15	30.68	4	30.40	29.65	11	4,043	0.27%
2018/02/09	9	30.38	8	31.01	30.90	1	3,953	0.03%
2018/02/08	33	33.96	30	34.54	31.80	3	3,827	0.08%
2018/02/07	19	31.73	24	32.93	33.15	-5	3,356	-0.15%
2018/02/06	1	28.20	1	28.45	30.15	0	3,055	0.00%
2018/02/05	2.1	29.41	0	0.00	29.30	2.1	2,769	0.08%
2018/02/02	0	0.00	5	29.45	28.70	-5	2,712	-0.18%
2018/02/01	1	28.70	5	28.50	29.00	-4	2,673	-0.15%
2018/01/30	6	27.05	1	27.05	27.10	5	2,625	0.19%
2018/01/26	5	29.20	0	0.00	28.95	5	2,579	0.19%
2018/01/22	2	32.08	1	32.10	31.75	1	2,607	0.04%
2018/01/18	1	30.05	1	30.35	29.85	0	2,432	0.00%
2018/01/16	1	32.05	0	0.00	31.10	1	2,294	0.04%
2018/01/15	2	32.50	6	32.98	32.75	-4	2,169	-0.18%
2018/01/12	4	30.58	4	30.99	31.20	0	1,888	0.00%
2018/01/11	16	29.50	22	29.73	29.50	-6	1,649	-0.36%
2018/01/10	0	0.00	1	27.50	28.00	-1	1,342	-0.07%
2018/01/09	1	27.00	1	27.80	26.35	0	1,285	0.00%
2018/01/08	0	0.00	0.1	26.40	26.40	-0.1	1,214	-0.01%
2018/01/05	2	26.18	2	26.58	26.85	0	1,199	0.00%
2018/01/04	14	28.47	15	28.43	27.35	-1	1,147	-0.09%
2018/01/03	5	27.85	1	28.10	27.95	4	982	0.41%
2018/01/02	2	26.73	2	27.00	27.00	0	885	0.00%