達方 (8163)-元富-安南券商分點個股進出

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

達方

(8163)

可現股當沖

股價
62.7
漲跌
▲1.2
漲幅
+1.95%
成交量
1,219張
產業
上市電腦週邊類股
475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

達方 (8163)籌碼相關－元富-安南券商分點個股進出

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-安南券商分點個股進出
元富-安南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
2024/04/29	5	62.30	0	0.00	62.70	5	2,222	0.22%
2024/04/25	0	0.00	0	61.70	61.50	0	2,212	0.00%
2024/04/24	0	0.00	0	61.40	61.70	0	2,209	0.00%
2024/04/19	7	59.93	0	0.00	60.40	7	2,206	0.32%
2024/04/16	6	60.02	0	0.00	60.10	6	2,196	0.27%
2024/04/15	1	61.50	12	61.52	61.50	-11	2,183	-0.50%
2024/04/12	2	62.00	4	62.05	62.00	-2	2,221	-0.09%
2024/04/10	0	0.00	3	62.50	62.60	-3	2,301	-0.13%
2024/04/09	4	61.98	0	0.00	62.10	4	2,312	0.17%
2024/04/08	0	63.94	1	63.80	63.50	-1	2,321	-0.04%
2024/04/03	1	63.80	0	0.00	63.60	1	2,345	0.04%
2024/04/01	2	62.60	0	0.00	62.90	2	2,322	0.09%
2024/03/28	50	63.39	0	0.00	62.30	50	2,320	2.15%
2024/03/26	0	0.00	1	62.80	61.90	-1	2,323	-0.04%
2024/03/22	0	0.00	1	64.10	64.30	-1	2,308	-0.04%
2024/03/21	1	64.10	15	63.27	64.10	-14	2,289	-0.61%
2024/03/20	27	62.67	14	63.20	62.40	13	2,288	0.57%
2024/03/18	1	60.20	2	60.35	60.80	-1	2,237	-0.04%
2024/03/13	1	60.80	1	61.00	60.70	0	2,220	0.00%
2024/03/08	6	61.75	7.3	61.22	60.00	-1.3	2,235	-0.06%
2024/03/07	5	61.20	1	60.90	61.00	4	2,216	0.18%
2024/03/06	9	60.42	52.2	60.83	61.70	-43.1	2,159	-2.00%
2024/03/05	111	61.33	94	60.84	61.40	17	1,963	0.86%	大買/
2024/03/04	3	55.67	3.5	55.37	55.90	-0.5	1,648	-0.03%
2024/02/23	1	52.70	0	0.00	52.00	1	1,651	0.06%
2024/02/16	0	0.00	2	52.20	52.10	-2	1,775	-0.11%
2024/02/05	0	0.00	7	50.40	50.60	-7	1,824	-0.38%
2024/02/01	0	0.00	5	51.20	51.00	-5	1,947	-0.26%
2024/01/31	0.2	51.30	0	0.00	50.90	0.2	1,987	0.01%
2024/01/30	0	0.00	1	51.30	51.00	-1	2,045	-0.05%
2024/01/26	0	0.00	2	51.90	51.70	-2	2,509	-0.08%
2024/01/25	3	51.73	0	0.00	51.50	3	2,513	0.12%
2024/01/24	0.5	53.10	0	0.00	52.50	0.5	2,513	0.02%
2024/01/19	0	0.00	0.2	51.50	51.90	-0.2	2,481	-0.01%
2024/01/18	0	0.00	2	51.10	51.30	-2	2,479	-0.08%
2024/01/17	0.2	52.00	1	52.10	51.90	-0.8	2,471	-0.03%
2024/01/16	0	0.00	1.1	51.90	52.00	-1.1	2,456	-0.04%
2024/01/11	0.2	52.80	0	0.00	52.20	0.2	2,432	0.01%
2024/01/10	2	51.80	0	0.00	51.90	2	2,433	0.08%
2024/01/05	0	0.00	1	55.50	54.90	-1	2,360	-0.04%
2024/01/03	1	55.30	0	0.00	55.30	1	2,241	0.04%
2024/01/02	1	55.40	0	0.00	55.60	1	2,210	0.05%
2023/12/29	12	53.46	10	54.20	54.20	2	2,162	0.09%
2023/12/27	0	0.00	7	52.40	52.20	-7	2,101	-0.33%
2023/12/21	1	53.00	0	0.00	52.60	1	2,052	0.05%
2023/12/20	1	53.50	0	0.00	53.70	1	2,025	0.05%
2023/12/19	2	53.00	17	53.27	53.00	-15	2,003	-0.75%
2023/12/18	5	55.00	7	54.96	54.40	-2	1,960	-0.10%
2023/12/14	1	56.50	0	0.00	56.70	1	1,889	0.05%
2023/12/13	3	55.73	0	0.00	55.80	3	1,859	0.16%
2023/12/12	0	0.00	1	55.10	55.30	-1	1,830	-0.05%
2023/12/11	6	54.60	0	54.70	54.90	6	1,814	0.33%
2023/12/08	0	0.00	1	55.00	54.80	-1	1,799	-0.06%
2023/12/07	1	54.50	14	54.49	54.50	-13	1,785	-0.73%
2023/12/06	5	55.40	0.2	55.50	55.40	4.8	1,757	0.27%
2023/12/05	8	54.85	0	0.00	54.80	8	1,714	0.47%
2023/12/04	3	54.00	7	55.36	55.00	-4	1,687	-0.24%
2023/12/01	2	53.50	8	53.46	53.50	-6	1,625	-0.37%
2023/11/30	0	0.00	6	52.67	52.70	-6	1,593	-0.38%
2023/11/28	0	0.00	0.3	52.00	52.10	-0.3	1,527	-0.02%
2023/11/27	1	51.20	1	51.10	50.90	0	1,508	0.00%
2023/11/22	3	52.27	2	51.90	52.60	1	1,452	0.07%
2023/11/20	0	50.80	0	0.00	51.20	0	1,361	0.00%
2023/11/16	0	0.00	1	50.50	50.90	-1	1,267	-0.08%
2023/11/15	3	51.10	0	0.00	50.60	3	1,249	0.24%
2023/11/13	0	0.00	1	50.80	51.00	-1	1,175	-0.09%
2023/11/10	2	50.70	1	51.30	51.40	1	1,116	0.09%
2023/11/09	6	50.88	5	50.56	50.90	1	1,063	0.09%
2023/11/08	1	50.30	18	49.57	50.00	-17	974	-1.75%
2023/11/07	3	49.60	25	49.63	49.85	-22	936	-2.35%
2023/11/06	14	50.32	11	50.14	49.70	3	881	0.34%
2023/11/03	2	48.90	1	48.50	48.85	1	661	0.15%
2023/10/31	0	0.00	1	43.45	43.40	-1	422	-0.24%
2023/10/04	1	43.10	0	0.00	43.10	1	583	0.17%
2023/09/06	0.2	44.10	0	0.00	44.20	0.2	798	0.02%
2023/09/05	0	0.00	0	43.50	43.80	0	796	0.00%
2023/09/01	0	0.00	1	43.40	44.20	-1	811	-0.12%
2023/08/18	1	42.00	0	0.00	42.00	1	879	0.11%
2023/08/16	1	41.95	0	0.00	41.70	1	909	0.11%
2023/08/07	1	42.60	0	0.00	42.80	1	946	0.11%
2023/08/02	1	43.20	0	0.00	43.20	1	922	0.11%
2023/07/20	0.2	44.90	0	0.00	45.05	0.2	882	0.02%
2023/07/19	1	44.85	0	0.00	44.35	1	878	0.11%
2023/07/18	5	45.70	2	45.70	45.50	3	881	0.34%
2023/07/14	0	0.00	2	45.35	45.55	-2	876	-0.23%
2023/07/12	1	44.50	14	44.75	45.15	-13	858	-1.51%
2023/07/10	3	46.45	0	0.00	46.00	3	821	0.37%
2023/07/06	0	0.00	10	47.50	47.40	-10	800	-1.25%
2023/07/05	20	47.44	1	47.40	47.35	19	824	2.30%
2023/07/04	25	47.15	6	47.27	47.60	19	820	2.32%
2023/07/03	10	46.43	5	46.85	46.85	5	818	0.61%
2023/06/30	2	46.35	0	0.00	46.30	2	805	0.25%
2023/06/13	0	0.00	20	47.10	47.55	-20	769	-2.60%
2023/06/07	0	0.00	2	47.30	47.30	-2	789	-0.25%
2023/05/17	0	0.00	0.1	45.35	45.40	-0.1	864	-0.01%
2023/05/15	0.1	44.70	0	0.00	44.75	0.1	847	0.01%
2023/05/10	0	44.55	0	0.00	44.65	0	915	0.00%
2023/05/02	0	0.00	2	44.25	44.40	-2	931	-0.21%
2023/04/19	0	0.00	1	44.80	44.60	-1	911	-0.11%
2023/04/13	2	45.00	0	0.00	44.55	2	879	0.23%
2023/04/12	0	0.00	6	44.95	45.30	-6	865	-0.69%
2023/04/07	1	44.25	0	0.00	44.15	1	783	0.13%
2023/04/06	0	0.00	1	44.30	44.50	-1	777	-0.13%
2023/03/31	0	0.00	1	44.20	44.10	-1	763	-0.13%
2023/03/30	0	0.00	1	44.05	44.05	-1	763	-0.13%
2023/03/24	0	0.00	5	44.10	44.10	-5	762	-0.66%
2023/03/23	2	44.05	0	0.00	44.20	2	757	0.26%
2023/03/22	7	43.79	0	0.00	44.20	7	750	0.93%
2023/03/16	0	0.00	10	43.00	42.60	-10	742	-1.35%
2023/03/08	13	43.92	3	44.17	44.70	10	671	1.49%
2023/03/06	0	0.00	2	42.00	41.95	-2	569	-0.35%
2023/02/17	2	40.90	3	40.70	40.90	-1	545	-0.18%
2023/02/06	0	0.00	1	40.75	40.10	-1	466	-0.21%
2023/02/03	0	0.00	3	40.40	40.45	-3	457	-0.66%
2023/02/02	0	0.00	2	40.05	40.15	-2	447	-0.45%
2023/02/01	0	0.00	5	39.55	39.60	-5	437	-1.14%
2023/01/30	0	0.00	1	39.35	39.30	-1	431	-0.23%
2023/01/11	0	0.00	3	39.00	38.90	-3	435	-0.69%
2022/12/23	0	0.00	2	37.85	37.80	-2	481	-0.42%
2022/12/21	1	37.50	0	0.00	37.40	1	485	0.21%
2022/12/20	1	37.50	0	0.00	37.40	1	483	0.21%
2022/12/19	2	37.70	0	0.00	37.85	2	483	0.41%
2022/12/16	6	38.13	2	38.05	38.05	4	481	0.83%
2022/12/13	2	38.58	0	0.00	38.50	2	476	0.42%
2022/12/12	0	0.00	1	38.80	38.75	-1	477	-0.21%
2022/12/08	1	38.60	0	0.00	38.65	1	493	0.20%
2022/12/07	2	38.95	0	0.00	38.70	2	494	0.40%
2022/12/05	2	40.40	0	0.00	40.20	2	490	0.41%
2022/12/02	1	40.70	0	0.00	40.50	1	485	0.21%
2022/11/28	0	0.00	1	40.35	39.85	-1	455	-0.22%
2022/11/17	12	39.42	1	39.10	39.45	11	438	2.51%
2022/11/14	14	39.16	0	0.00	39.00	14	447	3.13%
2022/11/11	1	38.95	0	0.00	38.80	1	446	0.22%
2022/11/04	4	38.74	0	0.00	38.65	4	449	0.89%
2022/10/20	1	37.80	0	0.00	37.15	1	528	0.19%
2022/10/18	2	37.65	0	0.00	38.00	2	518	0.39%
2022/10/17	0	0.00	2	36.75	37.50	-2	522	-0.38%
2022/10/13	3	37.40	0	0.00	36.45	3	523	0.57%
2022/10/12	3	37.67	2	37.95	37.90	1	523	0.19%
2022/10/11	1	38.30	0	0.00	38.25	1	519	0.19%
2022/09/28	1	39.50	0	0.00	38.50	1	595	0.17%
2022/09/26	0	0.00	2	39.80	39.55	-2	620	-0.32%
2022/09/22	0	0.00	5	41.20	41.50	-5	660	-0.76%
2022/09/15	5	42.05	4	42.54	42.75	1	683	0.15%
2022/09/06	1	40.00	0	0.00	39.80	1	692	0.14%
2022/08/17	0	0.00	1	41.15	41.05	-1	710	-0.14%
2022/08/10	0	0.00	1	41.05	41.40	-1	723	-0.14%
2022/08/02	1	39.20	0	0.00	39.25	1	738	0.14%
2022/07/27	1	39.50	0	0.00	39.85	1	891	0.11%
2022/07/20	0	0.00	1	39.00	39.10	-1	947	-0.11%
2022/07/13	1	37.00	0	0.00	37.55	1	1,105	0.09%
2022/07/07	0	0.00	5	36.58	36.60	-5	1,128	-0.44%
2022/07/06	5	39.06	0	0.00	38.60	5	1,109	0.45%
2022/07/05	2	39.55	2	39.80	39.80	0	1,100	0.00%
2022/07/01	0	0.00	1	39.20	38.80	-1	1,108	-0.09%
2022/06/30	1	40.50	1	40.50	40.45	0	1,095	0.00%
2022/06/28	1	42.00	0	0.00	42.00	1	1,115	0.09%
2022/06/23	1	41.40	0	0.00	41.65	1	1,176	0.09%
2022/06/20	1	40.80	0	0.00	40.80	1	1,221	0.08%
2022/06/15	1	42.60	1	42.80	42.75	0	1,284	0.00%
2022/06/13	2	42.68	0	0.00	42.65	2	1,365	0.15%
2022/06/08	0	0.00	2	44.00	44.00	-2	1,490	-0.13%
2022/06/01	0	0.00	2	43.90	43.95	-2	1,713	-0.12%
2022/05/30	1	43.70	0	0.00	43.80	1	1,778	0.06%
2022/05/24	2	43.30	0	0.00	42.90	2	1,798	0.11%
2022/05/18	6	43.05	0	0.00	42.90	6	1,785	0.34%
2022/05/11	2	42.60	1	42.60	42.50	1	1,782	0.06%
2022/05/10	1	42.90	0	0.00	43.40	1	1,764	0.06%
2022/05/09	2	43.60	1	43.70	43.00	1	1,758	0.06%
2022/05/06	1	45.10	0	0.00	45.20	1	1,721	0.06%
2022/05/05	3	45.85	0	0.00	45.75	3	1,706	0.18%
2022/05/04	0	0.00	2	45.90	45.80	-2	1,685	-0.12%
2022/04/27	0	0.00	15	46.75	46.95	-15	1,650	-0.91%
2022/04/26	1	48.70	1	48.80	48.60	0	1,630	0.00%
2022/04/25	0	0.00	9	48.65	48.20	-9	1,627	-0.55%
2022/04/22	0	0.00	1	50.10	49.95	-1	1,607	-0.06%
2022/04/21	2	50.70	0	50.70	50.40	2	1,612	0.12%
2022/04/20	3	50.13	3	50.37	50.40	0	1,577	0.00%
2022/04/18	1	48.40	0	0.00	48.40	1	1,519	0.07%
2022/04/15	1	48.85	0	0.00	48.80	1	1,523	0.07%
2022/04/14	5	49.30	0	0.00	48.90	5	1,554	0.32%
2022/04/12	2	48.10	10	47.88	47.85	-8	1,602	-0.50%
2022/04/08	0	0.00	5	48.15	48.20	-5	1,658	-0.30%
2022/04/06	0	0.00	4	49.15	49.15	-4	1,868	-0.21%
2022/04/01	0	0.00	1	49.30	49.35	-1	1,886	-0.05%
2022/03/30	9	49.53	3	49.65	50.20	6	1,983	0.30%
2022/03/25	1	49.70	0	0.00	49.25	1	1,967	0.05%
2022/03/23	4	49.56	0	0.00	49.15	4	2,025	0.20%
2022/03/22	2	49.35	0	0.00	49.50	2	2,110	0.09%
2022/03/21	0	0.00	1	49.35	49.30	-1	2,122	-0.05%
2022/03/18	1	48.40	0	0.00	48.40	1	2,142	0.05%
2022/03/16	0	0.00	1	49.05	49.50	-1	2,147	-0.05%
2022/03/15	0	0.00	0	49.40	49.00	0	2,170	0.00%
2022/03/14	6	49.34	7	49.67	49.35	-1	2,218	-0.05%
2022/03/11	0	0.00	2	48.60	48.40	-2	2,244	-0.09%
2022/03/10	0	0.00	1	48.55	48.35	-1	2,323	-0.04%
2022/03/04	0	0.00	6	48.28	47.60	-6	2,750	-0.22%
2022/02/23	0	0.00	5	46.90	46.90	-5	3,369	-0.15%
2022/02/22	0	0.00	1	46.70	46.40	-1	3,377	-0.03%
2022/02/21	0	0.00	1	47.10	47.10	-1	3,374	-0.03%
2022/02/15	0	0.00	1	46.50	46.50	-1	3,402	-0.03%
2022/01/24	0	0.00	1	45.00	45.70	-1	3,491	-0.03%
2022/01/21	3	46.67	0	0.00	45.90	3	3,479	0.09%
2022/01/20	1	47.15	1	47.25	47.20	0	3,467	0.00%
2022/01/19	1	47.10	25	46.50	46.95	-24	3,469	-0.69%
2022/01/17	1	47.15	1	47.00	47.15	0	3,453	0.00%
2022/01/12	2	47.00	1	46.65	46.80	1	3,438	0.03%
2022/01/10	0	0.00	5	47.80	48.05	-5	3,397	-0.15%
2022/01/07	1	47.60	0	0.00	47.30	1	3,382	0.03%
2022/01/06	0	0.00	4	48.30	48.15	-4	3,342	-0.12%
2022/01/05	0	0.00	8	49.05	48.85	-8	3,313	-0.24%
2022/01/04	1	49.55	0	0.00	49.35	1	3,280	0.03%
2022/01/03	0	49.78	3	49.52	49.50	-3	3,252	-0.09%
2021/12/30	0	51.00	14	50.64	50.70	-14	3,209	-0.44%
2021/12/29	14	50.65	1	50.90	51.00	13	3,153	0.41%
2021/12/28	0	0.00	2	49.30	49.35	-2	2,973	-0.07%
2021/12/27	19	49.49	0	0.00	49.55	19	2,955	0.64%
2021/12/24	2	49.38	1	49.50	49.35	1	2,929	0.03%
2021/12/20	0	0.00	10	48.70	48.50	-10	2,804	-0.36%
2021/12/17	2	48.60	3	49.08	48.80	-1	2,782	-0.04%
2021/12/14	4	49.31	9	48.73	48.55	-5	2,577	-0.19%
2021/12/13	0	0.00	2	49.05	48.85	-2	2,526	-0.08%
2021/12/09	2	48.13	14	48.75	48.30	-12	2,450	-0.49%
2021/12/08	5	49.10	10	49.12	49.00	-5	2,383	-0.21%
2021/12/07	5	50.00	3	49.48	49.65	2	2,295	0.09%
2021/12/06	1	49.75	1	49.20	49.20	0	2,207	0.00%
2021/12/03	7	49.42	3	49.47	49.60	4	2,123	0.19%
2021/12/02	48	48.71	23.5	49.15	48.65	24.5	1,971	1.24%
2021/12/01	2	46.88	1	47.10	47.15	1	1,611	0.06%
2021/11/30	0	0.00	2	46.85	46.50	-2	1,580	-0.13%
2021/11/29	0	0.00	2	45.85	45.80	-2	1,559	-0.13%
2021/11/26	5	46.63	3	47.00	46.15	2	1,518	0.13%
2021/11/25	6	46.13	0	0.00	46.10	6	1,469	0.41%
2021/11/24	6	46.45	10	46.30	46.00	-4	1,473	-0.27%
2021/11/23	4	47.20	4	46.76	47.05	0	1,332	0.00%
2021/11/22	0	0.00	3	44.83	45.45	-3	1,066	-0.28%
2021/11/19	1	43.05	1	42.90	42.90	0	1,024	0.00%
2021/11/18	1	43.35	0	0.00	43.25	1	1,022	0.10%
2021/11/10	0	0.00	1	44.00	43.80	-1	1,119	-0.09%
2021/11/08	0	0.00	1	43.50	43.50	-1	1,120	-0.09%
2021/11/04	0	0.00	5	43.67	43.45	-5	1,162	-0.43%
2021/11/03	6	43.48	1	43.45	43.50	5	1,206	0.41%
2021/10/29	5	41.75	0	0.00	41.75	5	1,170	0.43%
2021/10/28	0	0.00	1	41.90	41.90	-1	1,182	-0.08%
2021/10/22	0	0.00	1	41.05	40.90	-1	1,260	-0.08%
2021/10/20	1	41.25	0	0.00	41.15	1	1,296	0.08%
2021/10/13	1	39.50	0	0.00	39.50	1	1,558	0.06%
2021/10/05	5	38.90	0	0.00	40.15	5	1,733	0.29%
2021/10/04	1	39.50	0	0.00	39.20	1	1,746	0.06%
2021/09/29	1	41.35	0	0.00	41.30	1	1,795	0.06%
2021/09/24	5	42.40	0	0.00	42.35	5	1,836	0.27%
2021/09/22	1	41.85	0	0.00	41.80	1	1,911	0.05%
2021/09/06	0	0.00	0	44.95	44.05	0	2,092	0.00%
2021/08/25	1	42.45	1	43.09	42.60	0	2,121	0.00%
2021/08/23	0	0.00	2	41.60	41.75	-2	2,096	-0.10%
2021/08/20	1	42.75	0	0.00	43.40	1	2,107	0.05%
2021/08/19	2	43.75	5	43.55	43.15	-3	2,115	-0.14%
2021/08/17	3	44.17	0	0.00	43.90	3	2,087	0.14%
2021/08/16	1	44.05	1	43.90	44.05	0	2,086	0.00%
2021/08/13	1	44.90	0	0.00	44.90	1	2,080	0.05%
2021/08/11	19.2	45.91	0	0.00	45.80	19.2	2,099	0.91%
2021/08/09	5	47.75	1	47.95	47.95	4	2,127	0.19%
2021/08/02	0	47.35	0	0.00	47.50	0	2,448	0.00%
2021/07/30	0	0.00	12	46.96	47.00	-12	2,500	-0.48%
2021/07/29	10	46.65	0	0.00	46.65	10	2,511	0.40%
2021/07/28	1.3	45.94	0	0.00	46.50	1.3	2,525	0.05%
2021/07/26	0	0.00	1	47.40	47.70	-1	2,606	-0.04%
2021/07/22	0	0.00	45	47.44	47.30	-45	2,730	-1.65%
2021/07/21	40	46.70	0	0.00	46.95	40	2,826	1.42%
2021/07/20	13	47.31	1	46.90	46.95	12	2,865	0.42%
2021/07/19	18	48.22	0	0.00	48.10	18	2,857	0.63%
2021/07/16	0	0.00	14	47.15	48.00	-14	2,843	-0.49%
2021/07/14	0	46.45	1	46.55	46.15	-1	2,928	-0.03%
2021/07/13	0	0.00	2	46.80	46.10	-2	2,951	-0.07%
2021/07/12	0	0.00	1	46.30	46.45	-1	2,936	-0.03%
2021/07/09	0	0.00	201	46.02	45.90	-201	2,922	-6.88%	大賣/鉅額交易
2021/07/07	50	46.27	0	0.00	46.10	50	3,009	1.66%
2021/07/05	0	0.00	1	46.10	45.90	-1	3,086	-0.03%
2021/07/02	0	0.00	12	45.28	45.10	-12	3,166	-0.38%
2021/07/01	77	45.46	0	0.00	44.95	77	3,180	2.42%
2021/06/30	20	45.08	21	45.85	45.90	-1	3,178	-0.03%
2021/06/29	30	45.19	10	45.51	45.10	20	3,161	0.63%
2021/06/28	11	45.21	11	45.53	45.90	0	3,144	0.00%
2021/06/25	36	43.93	0	0.00	43.70	36	3,085	1.17%
2021/06/24	14	43.59	0	0.00	43.65	14	3,118	0.45%
2021/06/23	5	43.05	5	43.30	43.30	0	3,118	0.00%
2021/06/18	7	43.95	0	0.00	43.70	7	3,156	0.22%
2021/06/17	0	0.00	1	44.00	44.15	-1	3,163	-0.03%
2021/06/16	1	43.85	1	43.85	43.35	0	3,179	0.00%
2021/06/15	2	44.28	0	0.00	44.00	2	3,204	0.06%
2021/06/11	3	43.80	0	0.00	44.50	3	3,218	0.09%
2021/06/10	0	0.00	3	42.93	44.45	-3	3,320	-0.09%
2021/06/09	2	42.25	0	0.00	42.55	2	3,290	0.06%
2021/06/08	1	42.25	0	0.00	42.25	1	3,348	0.03%
2021/06/07	2	42.45	0	0.00	42.10	2	3,453	0.06%
2021/06/01	0	0.00	1	43.00	43.25	-1	3,571	-0.03%
2021/05/31	1	42.40	0	42.15	42.65	1	3,606	0.03%
2021/05/28	0	0.00	1	42.75	42.75	-1	3,607	-0.03%
2021/05/27	2	41.48	0	0.00	42.70	2	3,626	0.06%
2021/05/25	2	42.38	0	0.00	42.25	2	3,663	0.05%
2021/05/21	0	0.00	0.7	41.60	41.40	-0.7	3,762	-0.02%
2021/05/18	3	39.25	1	40.35	40.70	2	3,833	0.05%
2021/05/17	1	39.00	0	0.00	38.40	1	3,824	0.03%
2021/05/14	12	42.94	0	0.00	41.40	12	3,785	0.32%
2021/05/13	4	40.46	3	41.82	41.70	1	3,741	0.03%
2021/05/12	1	45.55	1	44.15	43.05	0	3,675	0.00%
2021/05/11	12	47.40	0	0.00	46.65	12	3,625	0.33%
2021/05/10	1	49.20	0	0.00	49.05	1	3,578	0.03%
2021/05/06	3	46.83	0	0.00	46.20	3	3,403	0.09%
2021/05/04	3	47.08	0	0.00	47.00	3	3,393	0.09%
2021/04/28	4.2	51.88	2	51.70	52.40	2.2	3,255	0.07%
2021/04/27	3.5	52.10	3	51.87	52.10	0.5	3,221	0.02%
2021/04/26	0	0.00	1	50.80	51.20	-1	3,112	-0.03%
2021/04/23	5	48.91	1	49.85	49.50	4	3,069	0.13%
2021/04/22	10	50.45	3	49.87	49.00	7	3,058	0.23%
2021/04/21	1	50.30	10	51.00	51.00	-9	3,010	-0.30%
2021/04/20	5	50.20	5	50.90	50.50	0	2,962	0.00%
2021/04/19	10	49.25	1	49.25	49.15	9	2,948	0.31%
2021/04/15	0	0.00	0.2	47.40	47.40	-0.2	2,928	-0.01%
2021/04/14	5	48.20	0	0.00	47.30	5	2,945	0.17%
2021/04/13	2	49.20	20	49.00	48.00	-18	2,958	-0.61%
2021/04/12	3	49.00	5	48.46	48.70	-2	2,932	-0.07%
2021/04/09	4	47.93	0	0.00	48.00	4	2,896	0.14%
2021/04/08	5	48.48	0	0.00	49.20	5	2,818	0.18%
2021/04/07	20	47.23	0	0.00	47.30	20	2,724	0.73%
2021/03/30	0	0.00	10	47.60	47.65	-10	2,710	-0.37%
2021/03/29	0	0.00	45	47.54	47.55	-45	2,695	-1.67%
2021/03/25	0	0.00	0	47.00	46.05	0	2,686	0.00%
2021/03/23	7	46.41	0	0.00	46.30	7	2,685	0.26%
2021/03/19	1	46.80	5	47.05	47.05	-4	2,686	-0.15%
2021/03/18	1	47.50	0	0.00	47.45	1	2,684	0.04%
2021/03/17	25	47.51	0	0.00	47.45	25	2,696	0.93%
2021/03/16	13	47.63	73	48.01	47.55	-60	2,723	-2.20%
2021/03/15	15	45.95	1	46.10	46.10	14	2,615	0.54%
2021/03/12	5	45.85	0	0.00	46.05	5	2,647	0.19%
2021/03/11	56	47.34	0	0.00	46.65	56	2,776	2.02%
2021/03/10	10	47.05	9	47.35	47.40	1	2,775	0.04%
2021/03/05	0	0.00	1	45.25	45.05	-1	2,746	-0.04%
2021/03/04	1	45.95	0	0.00	45.35	1	2,773	0.04%
2021/03/02	1	45.60	1	45.00	45.30	0	2,723	0.00%
2021/02/25	0	0.00	1	45.20	45.05	-1	2,762	-0.04%
2021/02/22	0	0.00	7	44.22	44.15	-7	2,748	-0.25%
2021/02/18	3	42.70	0	0.00	42.60	3	2,709	0.11%
2021/02/05	0	0.00	1	41.85	41.95	-1	2,731	-0.04%
2021/02/02	1	41.00	0	0.00	41.00	1	2,880	0.03%
2021/01/27	0	0.00	0	41.65	41.85	0	3,066	0.00%
2021/01/25	0	0.00	3	42.00	42.00	-3	3,093	-0.10%
2021/01/22	3	41.25	0	0.00	41.35	3	3,087	0.10%
2021/01/21	0	41.25	1	40.65	41.15	-1	3,093	-0.03%
2021/01/20	1	41.05	4	41.20	41.05	-3	3,085	-0.10%
2021/01/19	0	0.00	1	43.05	43.05	-1	3,055	-0.03%
2021/01/18	5	43.00	1	43.15	43.05	4	3,073	0.13%
2021/01/15	0	0.00	12	44.64	44.10	-12	3,052	-0.39%
2021/01/13	10	44.50	10	44.40	44.50	0	2,993	0.00%
2021/01/12	1	44.25	2	45.20	44.25	-1	2,974	-0.03%
2021/01/11	1	44.80	3	44.30	44.80	-2	2,933	-0.07%
2021/01/08	2	44.10	1	43.75	43.75	1	2,910	0.03%
2021/01/07	1	44.35	1	44.00	44.05	0	2,898	0.00%
2021/01/06	0	0.00	1	45.10	43.55	-1	2,879	-0.03%
2021/01/05	7	44.55	1	44.00	44.55	6	2,817	0.21%
2021/01/04	2	43.20	1	43.20	43.60	1	2,789	0.04%
2020/12/30	0	0.00	1	43.30	43.20	-1	2,770	-0.04%
2020/12/28	1	43.10	2	43.30	43.40	-1	2,749	-0.04%
2020/12/25	0	0.00	1	42.90	43.00	-1	2,737	-0.04%
2020/12/24	2	43.73	0	0.00	43.15	2	2,735	0.07%
2020/12/23	0	0.00	2	41.95	42.55	-2	2,714	-0.07%
2020/12/22	1	43.25	0	0.00	42.10	1	2,736	0.04%
2020/12/17	0	0.00	1	42.70	42.85	-1	2,738	-0.04%
2020/12/15	0	0.00	6	43.17	43.15	-6	2,734	-0.22%
2020/12/14	1	44.55	1	44.05	44.70	0	2,708	0.00%
2020/12/11	3	43.75	0.1	45.00	43.75	2.9	2,696	0.11%
2020/12/10	1	45.30	0	0.00	44.70	1	2,658	0.04%
2020/12/09	2	46.35	0	0.00	46.00	2	2,599	0.08%
2020/12/08	7	46.25	2.1	45.84	45.75	4.9	2,577	0.19%
2020/12/07	13	46.80	0.3	46.65	46.70	12.7	2,543	0.50%
2020/12/04	1.3	44.50	14	44.45	45.40	-12.7	2,382	-0.53%
2020/12/03	2	44.33	0	0.00	43.85	2	2,345	0.09%
2020/12/02	2	43.95	0	0.00	43.60	2	2,418	0.08%
2020/12/01	12	43.63	7	43.80	43.80	5	2,532	0.20%
2020/11/30	0	0.00	2	43.40	43.35	-2	2,690	-0.07%
2020/11/27	0	0.00	0.2	42.45	42.50	-0.2	2,664	-0.01%
2020/11/25	0.2	43.10	3	42.90	42.55	-2.8	2,843	-0.10%
2020/11/24	1.2	43.46	5	43.35	43.40	-3.8	2,814	-0.14%
2020/11/20	10	42.50	1	42.60	42.50	9	2,711	0.33%
2020/11/19	0	0.00	1	42.90	42.50	-1	2,680	-0.04%
2020/11/18	5	42.30	0	0.00	41.95	5	2,605	0.19%
2020/11/17	1	41.90	0	0.00	42.00	1	2,598	0.04%
2020/11/13	1	41.60	0	0.00	41.75	1	2,744	0.04%
2020/11/11	0	0.00	3	42.20	42.25	-3	2,796	-0.11%
2020/11/10	4	42.27	2	42.25	42.00	2	2,788	0.07%
2020/11/09	1	41.70	1	42.80	41.70	0	2,744	0.00%
2020/11/06	0	0.00	1	41.50	41.85	-1	2,629	-0.04%
2020/11/04	1	40.75	0	0.00	40.55	1	2,605	0.04%
2020/10/29	0	0.00	1	39.65	39.95	-1	2,875	-0.03%
2020/10/26	0	0.00	1	40.05	40.15	-1	2,841	-0.04%
2020/10/19	0	0.00	0	39.30	39.30	0	2,917	0.00%
2020/10/16	2	39.33	1	39.15	38.75	1	2,885	0.03%
2020/10/15	0	0.00	1	39.15	38.85	-1	2,895	-0.03%
2020/10/14	1	38.80	0	0.00	38.85	1	2,901	0.03%
2020/10/13	0	0.00	7	38.65	38.85	-7	2,930	-0.24%
2020/09/28	1	37.45	0	0.00	37.35	1	3,503	0.03%
2020/09/25	7	36.87	0	0.00	37.05	7	3,597	0.19%
2020/09/24	0	0.00	3	37.75	37.75	-3	3,600	-0.08%
2020/09/22	1	38.50	0	0.00	39.00	1	3,622	0.03%
2020/09/21	5	39.25	0	0.00	39.25	5	3,616	0.14%
2020/09/16	0	0.00	3	39.60	39.60	-3	3,610	-0.08%
2020/09/11	2	39.45	0	0.00	39.15	2	3,630	0.06%
2020/09/09	1	40.60	1	40.55	40.35	0	3,577	0.00%
2020/09/08	0	0.00	3	40.38	40.20	-3	3,557	-0.08%
2020/09/07	4	41.75	38	41.74	41.60	-34	3,515	-0.97%
2020/09/04	34	42.66	3	41.28	42.70	31	3,435	0.90%
2020/09/03	2	42.18	0	0.00	41.90	2	3,382	0.06%
2020/09/02	0	0.00	1	40.15	40.05	-1	3,205	-0.03%
2020/09/01	1	40.00	0	0.00	40.30	1	3,240	0.03%
2020/08/31	2	40.48	8	40.43	40.45	-6	3,253	-0.18%
2020/08/24	0	0.00	1	37.95	38.10	-1	3,140	-0.03%
2020/08/21	0	0.00	3	37.70	38.15	-3	3,150	-0.10%
2020/08/20	1.1	37.05	0	0.00	37.30	1.1	3,144	0.03%
2020/08/19	2	40.55	1	40.25	39.55	1	3,058	0.03%
2020/08/18	4	40.09	0	0.00	40.10	4	2,961	0.14%
2020/08/17	0	0.00	1	39.15	39.35	-1	2,871	-0.03%
2020/08/13	1	39.55	12	39.14	39.25	-11	2,801	-0.39%
2020/08/12	0	38.90	0	0.00	38.85	0	2,743	0.00%
2020/08/11	9	39.00	2	38.88	39.15	7	2,715	0.26%
2020/08/10	0	0.00	1	39.10	38.90	-1	2,686	-0.04%
2020/08/07	1	38.85	6	39.17	39.25	-5	2,659	-0.19%
2020/08/06	1	38.20	2	39.10	38.70	-1	2,595	-0.04%
2020/08/04	4	36.40	0	0.00	36.50	4	2,386	0.17%
2020/08/03	1	36.00	0	0.00	36.10	1	2,385	0.04%
2020/07/28	0.1	34.50	0	0.00	34.25	0.1	2,427	0.00%
2020/07/27	0	0.00	1	36.00	35.90	-1	2,417	-0.04%
2020/07/23	0	0.00	1	37.35	37.40	-1	2,412	-0.04%
2020/07/22	5	37.68	0	0.00	37.60	5	2,412	0.21%
2020/07/21	2	37.63	1	37.65	37.50	1	2,410	0.04%
2020/07/17	2	37.55	0	0.00	37.65	2	2,426	0.08%
2020/07/16	5	38.57	1	38.60	38.00	4	2,412	0.17%
2020/07/13	2	37.40	1	37.65	38.30	1	2,248	0.04%
2020/07/10	1	37.40	2	37.60	37.35	-1	2,257	-0.04%
2020/07/08	1	40.10	1	40.00	40.20	0	2,138	0.00%
2020/07/07	0	0.00	3	40.43	40.10	-3	2,056	-0.15%
2020/07/03	1	39.30	13	39.09	39.10	-12	1,973	-0.61%
2020/07/02	1	38.55	0	0.00	38.95	1	1,972	0.05%
2020/06/29	1	37.60	0	0.00	37.60	1	1,937	0.05%
2020/06/24	1	38.05	0	0.00	38.00	1	1,931	0.05%
2020/06/22	2	37.70	1	37.70	37.70	1	1,949	0.05%
2020/06/19	11	38.11	0	0.00	37.70	11	1,968	0.56%
2020/06/18	0	0.00	2	37.40	37.65	-2	1,963	-0.10%
2020/06/15	0	0.00	1	37.10	37.00	-1	2,042	-0.05%
2020/06/11	3	38.30	1	38.40	38.20	2	2,092	0.10%
2020/06/10	3	38.95	0	0.00	38.85	3	2,073	0.14%
2020/06/09	1	38.35	1	38.40	38.55	0	2,053	0.00%
2020/06/08	6	38.76	6	38.80	38.65	0	2,085	0.00%
2020/06/05	1	38.45	0	0.00	38.80	1	2,038	0.05%
2020/06/02	7	36.60	1	36.70	36.60	6	1,958	0.31%
2020/06/01	0	0.00	1	36.40	36.50	-1	1,950	-0.05%
2020/05/28	1	36.40	1	36.10	36.15	0	1,946	0.00%
2020/05/27	1	36.05	1	36.25	36.15	0	1,940	0.00%
2020/05/26	0	0.00	1	36.40	36.25	-1	1,944	-0.05%
2020/05/08	0	0.00	4	38.00	38.00	-4	1,929	-0.21%
2020/05/07	0	0.00	1	37.50	37.50	-1	1,917	-0.05%
2020/05/06	0	0.00	1	37.40	37.30	-1	1,921	-0.05%
2020/05/05	2	37.33	1	37.40	37.50	1	1,920	0.05%
2020/04/30	4	37.36	5	37.31	37.30	-1	1,901	-0.05%
2020/04/29	1	37.05	0	0.00	36.95	1	1,895	0.05%
2020/04/28	1	36.50	1	37.50	36.90	0	1,899	0.00%
2020/04/27	3	35.90	7	36.10	36.15	-4	1,898	-0.21%
2020/04/24	3	35.55	0	0.00	35.50	3	1,887	0.16%
2020/04/23	1	35.95	2	35.90	35.85	-1	1,893	-0.05%
2020/04/22	1	34.35	13	35.36	35.40	-12	1,892	-0.63%
2020/04/21	3	34.95	3	35.50	34.35	0	1,881	0.00%
2020/04/20	2	35.20	0	0.00	35.25	2	1,879	0.11%
2020/04/17	5	35.40	1	35.85	35.10	4	1,892	0.21%
2020/04/16	1	34.90	1	35.10	35.25	0	1,874	0.00%
2020/04/15	6	35.25	2	35.08	35.20	4	1,867	0.21%
2020/04/14	1	34.25	2	34.18	34.35	-1	1,828	-0.05%
2020/04/13	4	33.71	2	33.80	33.65	2	1,898	0.11%
2020/04/10	3	33.92	2	34.15	34.10	1	1,941	0.05%
2020/04/09	5	33.74	4	34.24	33.90	1	2,067	0.05%
2020/04/08	2	33.18	4	32.83	33.50	-2	2,052	-0.10%
2020/04/07	5	31.53	1	31.20	31.80	4	2,036	0.20%
2020/04/01	1	30.40	0	0.00	30.35	1	2,111	0.05%
2020/03/30	2	29.20	0	0.00	29.65	2	2,106	0.09%
2020/03/27	9	29.89	2	29.95	29.55	7	2,127	0.33%
2020/03/24	0	0.00	7	28.83	28.70	-7	2,308	-0.30%
2020/03/20	0	28.40	2	28.15	28.40	-2	2,326	-0.09%
2020/03/19	3	26.22	2	27.13	25.90	1	2,334	0.04%
2020/03/18	1	29.00	2	29.15	28.60	-1	2,311	-0.04%
2020/03/17	1	29.05	1	29.70	28.65	0	2,324	0.00%
2020/03/16	6	29.43	1	29.65	28.50	5	2,293	0.22%
2020/03/13	1	28.50	4	28.96	29.25	-3	2,295	-0.13%
2020/03/12	1	31.80	1	34.00	31.60	0	2,293	0.00%
2020/03/10	1	35.00	1	34.80	35.55	0	2,327	0.00%
2020/03/04	1	37.30	0	0.00	37.40	1	2,368	0.04%
2020/02/26	0	0.00	4	38.71	38.70	-4	2,367	-0.17%
2020/02/25	1	38.10	0	0.00	39.40	1	2,350	0.04%
2020/02/24	1	38.70	0	0.00	38.70	1	2,328	0.04%
2020/02/20	0	0.00	1	39.15	39.05	-1	2,319	-0.04%
2020/02/19	0	39.30	1	39.15	39.20	-1	2,312	-0.04%
2020/02/18	1	39.20	0	0.00	38.95	1	2,309	0.04%
2020/02/14	0	0.00	1	38.75	38.70	-1	2,292	-0.04%
2020/02/13	1	38.40	0	0.00	38.25	1	2,292	0.04%
2020/02/12	1	38.40	0	0.00	38.35	1	2,313	0.04%
2020/02/11	3	37.90	1	37.85	37.95	2	2,304	0.09%
2020/02/07	0	0.00	2	37.85	37.50	-2	2,319	-0.09%
2020/02/06	1	38.50	0	0.00	38.35	1	2,310	0.04%
2020/02/05	0	0.00	1	38.40	38.00	-1	2,314	-0.04%
2020/02/04	3	37.77	2	37.90	38.70	1	2,318	0.04%
2020/01/31	4	38.85	1	38.30	38.50	3	2,324	0.13%
2020/01/30	0	0.00	5	39.48	38.50	-5	2,327	-0.21%
2020/01/20	3	42.45	0	0.00	42.45	3	2,281	0.13%
2020/01/17	4	42.90	0	0.00	42.65	4	2,289	0.17%
2020/01/10	0	0.00	1	42.75	42.80	-1	2,357	-0.04%
2020/01/09	1	43.55	3	43.25	43.00	-2	2,356	-0.08%
2020/01/07	5	43.80	0	0.00	43.15	5	2,344	0.21%
2020/01/06	2	43.68	2	43.80	44.00	0	2,279	0.00%
2020/01/03	2	45.13	1	45.30	44.30	1	2,241	0.04%
2019/12/30	1	44.40	1	44.50	44.65	0	2,044	0.00%
2019/12/25	5	42.84	0	0.00	42.90	5	2,025	0.25%
2019/12/20	2	44.55	3	44.52	43.35	-1	1,974	-0.05%
2019/12/18	2	43.60	2	43.75	43.85	0	1,777	0.00%
2019/12/17	0	0.00	2	43.33	43.15	-2	1,746	-0.11%
2019/12/16	0	0.00	35	43.05	43.40	-35	1,719	-2.04%
2019/12/13	1	42.35	9	42.73	42.50	-8	1,681	-0.48%
2019/12/12	1	42.35	0	0.00	42.30	1	1,649	0.06%
2019/12/10	10	41.65	15	41.90	42.10	-5	1,579	-0.32%
2019/12/09	0	0.00	22	42.00	41.70	-22	1,550	-1.42%
2019/12/06	1	41.40	1	41.15	41.65	0	1,494	0.00%
2019/12/04	1	40.80	0	0.00	40.40	1	1,471	0.07%
2019/12/03	0	0.00	1	40.05	40.15	-1	1,441	-0.07%
2019/12/02	1	39.35	0	0.00	39.35	1	1,401	0.07%
2019/11/26	0	0.00	1	39.85	39.85	-1	1,468	-0.07%
2019/11/20	0	0.00	4	39.20	39.15	-4	1,460	-0.27%
2019/11/15	1	38.90	0	0.00	38.85	1	1,482	0.07%
2019/11/14	1	39.50	0	0.00	39.15	1	1,486	0.07%
2019/11/13	5	39.55	1	39.55	39.30	4	1,499	0.27%
2019/11/11	1	38.85	1	39.35	38.60	0	1,525	0.00%
2019/11/08	0	0.00	1	39.55	39.60	-1	1,507	-0.07%
2019/11/06	1	39.85	0	0.00	39.55	1	1,513	0.07%
2019/10/22	0	0.00	1	41.20	41.35	-1	1,441	-0.07%
2019/10/21	1	41.20	0	0.00	41.35	1	1,426	0.07%
2019/10/18	1	40.10	0	0.00	40.35	1	1,372	0.07%
2019/10/16	0	0.00	1	39.75	39.75	-1	1,360	-0.07%
2019/10/07	0	0.00	6	40.30	40.10	-6	1,359	-0.44%
2019/10/03	6	40.20	0	0.00	40.05	6	1,509	0.40%
2019/10/01	0	0.00	1	40.70	40.90	-1	1,644	-0.06%
2019/09/27	0	0.00	2	39.05	39.40	-2	1,621	-0.12%
2019/09/20	0	0.00	1	39.40	39.45	-1	1,681	-0.06%
2019/09/17	2	39.78	1	39.60	39.45	1	1,739	0.06%
2019/09/16	1	39.15	0	0.00	39.15	1	1,746	0.06%
2019/09/12	1	39.80	0	0.00	39.55	1	1,802	0.06%
2019/09/10	0	0.00	2	39.20	39.50	-2	1,899	-0.11%
2019/09/09	9	40.20	5	39.55	39.65	4	1,939	0.21%
2019/09/06	2	40.60	1	40.60	40.60	1	1,926	0.05%
2019/09/05	1	42.30	0	0.00	42.05	1	1,903	0.05%
2019/09/02	11	41.83	0	0.00	41.85	11	1,963	0.56%
2019/08/30	0	0.00	4	42.13	41.40	-4	1,962	-0.20%
2019/08/28	5	40.60	0	0.00	40.50	5	1,918	0.26%
2019/08/21	2	41.20	0	0.00	41.35	2	1,959	0.10%
2019/08/13	1	39.70	0	0.00	40.35	1	1,957	0.05%
2019/08/06	0	0.00	2	38.88	39.45	-2	1,996	-0.10%
2019/08/02	1	40.25	0	0.00	40.25	1	2,051	0.05%
2019/08/01	1	41.60	0	0.00	41.30	1	2,063	0.05%
2019/07/31	5	41.65	0	0.00	41.75	5	2,083	0.24%
2019/07/30	3	42.27	0	0.00	41.70	3	2,092	0.14%
2019/07/25	1	41.95	0	0.00	42.00	1	2,094	0.05%
2019/07/19	1	41.00	0	0.00	41.00	1	2,238	0.04%
2019/07/18	25	41.35	0	0.00	40.95	25	2,274	1.10%
2019/07/15	6	41.30	0	0.00	41.75	6	2,528	0.24%
2019/07/12	2	42.15	0	0.00	41.85	2	2,943	0.07%
2019/07/09	2	41.85	0	0.00	41.80	2	3,143	0.06%
2019/07/08	0	0.00	6	46.30	46.50	-6	3,069	-0.20%
2019/07/04	1	46.10	3	46.03	46.05	-2	3,035	-0.07%
2019/07/03	1	45.05	3	45.17	44.95	-2	3,051	-0.07%
2019/07/02	0	0.00	1	45.50	45.35	-1	3,074	-0.03%
2019/07/01	1	45.25	6	45.03	45.15	-5	3,094	-0.16%
2019/06/28	0	0.00	1	44.45	44.30	-1	3,121	-0.03%
2019/06/27	1	44.35	5	44.52	44.30	-4	3,215	-0.12%
2019/06/26	4	44.04	0	0.00	44.00	4	3,467	0.12%
2019/06/25	10	45.00	2	44.93	44.20	8	3,672	0.22%
2019/06/21	1	44.25	1	44.50	44.20	0	3,702	0.00%
2019/06/20	2	44.88	4	44.80	44.60	-2	3,710	-0.05%
2019/06/19	2	43.98	1	44.30	43.90	1	3,704	0.03%
2019/06/18	5	44.00	4	44.20	43.90	1	3,689	0.03%
2019/06/17	3	43.18	5	43.23	44.20	-2	3,652	-0.05%
2019/06/14	1	42.55	0	0.00	42.30	1	3,625	0.03%
2019/06/13	4	42.26	0	0.00	42.30	4	3,633	0.11%
2019/06/12	0	0.00	9	44.03	43.40	-9	3,652	-0.25%
2019/06/11	0	0.00	3	43.13	42.95	-3	3,656	-0.08%
2019/06/06	1	42.25	0	0.00	41.75	1	3,746	0.03%
2019/06/05	2	42.18	0	0.00	42.20	2	3,763	0.05%
2019/06/04	1	43.30	0	0.00	42.75	1	3,818	0.03%
2019/05/31	4	43.20	0	0.00	43.35	4	3,918	0.10%
2019/05/30	0	0.00	2	42.48	42.90	-2	4,058	-0.05%
2019/05/29	5	42.10	0	0.00	42.00	5	4,130	0.12%
2019/05/24	2	41.93	0	0.00	41.75	2	4,340	0.05%
2019/05/23	1	42.00	2	42.35	41.80	-1	4,391	-0.02%
2019/05/22	0	0.00	11	43.18	42.80	-11	4,480	-0.25%
2019/05/21	10	42.80	11	41.71	43.00	-1	4,643	-0.02%
2019/05/20	1	42.70	0	0.00	42.20	1	4,785	0.02%
2019/05/17	2	43.03	1	44.15	43.00	1	4,825	0.02%
2019/05/16	10	44.60	0	0.00	43.80	10	4,877	0.21%
2019/05/15	0	0.00	1	44.75	45.40	-1	4,949	-0.02%
2019/05/13	1	45.00	3	45.65	44.30	-2	5,210	-0.04%
2019/05/09	2	47.18	1	47.70	46.30	1	5,301	0.02%
2019/05/08	2	46.83	0	0.00	47.15	2	5,339	0.04%
2019/05/07	0	0.00	1	46.85	46.80	-1	5,398	-0.02%
2019/05/06	2	46.88	0	0.00	46.65	2	5,445	0.04%
2019/04/29	1	47.10	0	0.00	47.00	1	5,443	0.02%
2019/04/25	1	50.60	0	0.00	50.40	1	5,380	0.02%
2019/04/23	5	49.95	0	0.00	51.00	5	5,414	0.09%
2019/04/22	1	51.80	0	0.00	50.40	1	5,390	0.02%
2019/04/19	1	51.10	8	52.40	51.50	-7	5,344	-0.13%
2019/04/18	6	53.58	4	53.28	51.90	2	5,217	0.04%
2019/04/17	1	51.90	3.4	51.95	52.10	-2.4	4,912	-0.05%
2019/04/16	1	51.00	5	51.20	51.20	-4	4,821	-0.08%
2019/04/15	4	51.80	1	51.40	50.80	3	4,788	0.06%
2019/04/12	1	51.20	4	50.68	51.20	-3	4,768	-0.06%
2019/04/11	2	51.35	3	50.87	50.50	-1	4,731	-0.02%
2019/04/10	0	0.00	1	50.60	50.80	-1	4,659	-0.02%
2019/04/09	15	50.16	26	50.53	50.40	-11	4,635	-0.24%
2019/04/08	8	50.25	9	49.73	49.60	-1	4,577	-0.02%
2019/04/03	2	49.63	2	49.68	49.90	0	4,572	0.00%
2019/04/02	5	49.17	3	49.15	49.20	2	4,554	0.04%
2019/04/01	16	50.14	0	0.00	49.55	16	4,514	0.35%
2019/03/29	9	51.36	15	51.87	51.00	-6	4,422	-0.14%
2019/03/28	15	50.16	10	50.18	50.20	5	4,217	0.12%
2019/03/27	0	0.00	3	48.90	49.10	-3	4,070	-0.07%
2019/03/26	0	0.00	1	48.35	47.95	-1	4,058	-0.02%
2019/03/25	2	47.95	1	47.90	47.95	1	4,079	0.02%
2019/03/22	6	48.78	2	48.78	48.85	4	4,131	0.10%
2019/03/21	1	48.00	0	0.00	48.00	1	4,149	0.02%
2019/03/19	1	48.00	0	0.00	47.70	1	4,255	0.02%
2019/03/18	1	47.75	2	47.85	47.80	-1	4,279	-0.02%
2019/03/15	1	48.45	0	0.00	48.30	1	4,320	0.02%
2019/03/14	0	0.00	1	48.60	48.20	-1	4,347	-0.02%
2019/03/13	6	47.43	1	47.35	47.35	5	4,420	0.11%
2019/03/12	2	48.85	2	48.90	48.45	0	4,427	0.00%
2019/03/11	7	48.81	2	48.93	48.60	5	4,576	0.11%
2019/03/08	2	49.05	5	48.90	48.95	-3	4,900	-0.06%
2019/03/07	2	49.50	8	49.33	48.90	-6	5,053	-0.12%
2019/03/05	4	49.76	3	49.65	49.40	1	5,330	0.02%
2019/03/04	0	0.00	3	49.50	49.95	-3	5,322	-0.06%
2019/02/27	2	47.50	0	0.00	48.60	2	5,299	0.04%
2019/02/26	5	48.30	0	0.00	48.30	5	5,304	0.09%
2019/02/22	1	49.80	1	49.15	49.25	0	5,642	0.00%
2019/02/21	4	49.99	6	49.70	49.65	-2	5,740	-0.03%
2019/02/20	3	49.25	7	49.19	49.45	-4	6,090	-0.07%
2019/02/19	4	48.64	5	48.24	48.20	-1	6,410	-0.02%
2019/02/18	4	47.29	0	0.00	47.00	4	6,365	0.06%
2019/02/15	0	0.00	2	46.80	46.30	-2	6,500	-0.03%
2019/02/14	5	47.61	2	47.40	46.90	3	6,474	0.05%
2019/02/13	4	46.79	3	47.37	47.50	1	6,440	0.02%
2019/02/12	3	47.20	9	47.83	46.30	-6	6,335	-0.09%
2019/02/11	2	45.83	8	46.21	46.15	-6	6,297	-0.10%
2019/01/30	6	43.98	0	0.00	43.90	6	6,298	0.10%
2019/01/29	0	0.00	7	44.25	43.90	-7	6,405	-0.11%
2019/01/28	2	44.05	1	43.85	43.85	1	6,408	0.02%
2019/01/25	1	42.70	1	43.20	42.65	0	6,668	0.00%
2019/01/17	0	0.00	1	42.15	41.45	-1	7,253	-0.01%
2019/01/16	0	0.00	7	42.22	42.50	-7	7,284	-0.10%
2019/01/14	0	0.00	1	41.35	41.30	-1	7,474	-0.01%
2019/01/11	1	41.35	0	0.00	40.85	1	7,575	0.01%
2019/01/09	3	41.43	5	41.00	41.50	-2	7,678	-0.03%
2019/01/08	2	39.10	3	39.57	39.80	-1	7,699	-0.01%
2019/01/03	0	0.00	1	39.10	38.50	-1	8,106	-0.01%
2019/01/02	5	39.50	0	0.00	38.90	5	8,227	0.06%
2018/12/28	1	39.45	0	0.00	39.25	1	8,464	0.01%
2018/12/27	2	39.73	2	39.53	39.35	0	8,678	0.00%
2018/12/22	1	39.45	0	0.00	39.30	1	8,865	0.01%
2018/12/21	0	0.00	1	39.80	40.10	-1	8,977	-0.01%
2018/12/17	3	43.00	0	0.00	42.35	3	9,208	0.03%
2018/12/14	0	0.00	2	41.63	43.40	-2	9,231	-0.02%
2018/12/13	0	0.00	3	42.70	42.10	-3	9,257	-0.03%
2018/12/12	1	42.60	1	42.05	42.15	0	9,320	0.00%
2018/12/11	3	41.40	15	41.30	41.20	-12	9,419	-0.13%
2018/12/10	2	41.10	1	40.60	41.00	1	9,549	0.01%
2018/12/07	0	0.00	6	42.05	42.40	-6	9,581	-0.06%
2018/12/06	7	42.20	0	0.00	41.35	7	9,661	0.07%
2018/12/05	2	43.68	2	43.93	43.70	0	9,644	0.00%
2018/12/04	5	45.96	2	45.98	45.30	3	9,765	0.03%
2018/12/03	11	45.95	20	46.05	46.00	-9	9,903	-0.09%
2018/11/30	28	43.52	28	43.21	42.85	0	9,702	0.00%
2018/11/29	52	44.41	25	43.31	42.60	27	9,660	0.28%
2018/11/28	1	42.90	1	43.30	43.35	0	9,822	0.00%
2018/11/27	7	41.87	4	42.28	42.70	3	10,097	0.03%
2018/11/23	0	0.00	2	41.80	40.95	-2	10,650	-0.02%
2018/11/21	18	43.91	33	43.32	43.45	-15	11,316	-0.13%
2018/11/20	1	42.80	1	42.85	42.85	0	11,248	0.00%
2018/11/19	48	43.22	26	42.85	43.35	22	11,244	0.20%
2018/11/16	1	39.75	5	40.66	42.45	-4	10,913	-0.04%
2018/11/15	3	38.50	4	38.55	38.60	-1	10,502	-0.01%
2018/11/14	19	38.49	26	37.91	38.15	-7	10,558	-0.07%
2018/11/13	1	35.10	1	36.00	36.30	0	10,537	0.00%
2018/11/12	5	36.60	1	36.90	36.50	4	10,744	0.04%
2018/11/09	7	37.52	15	37.33	37.90	-8	10,946	-0.07%
2018/11/08	5	39.20	1	38.75	37.60	4	11,142	0.04%
2018/11/07	12	37.83	12	37.75	38.20	0	11,387	0.00%
2018/11/06	6	37.83	2	37.03	36.55	4	11,635	0.03%
2018/11/05	1	37.80	1	37.60	38.30	0	11,813	0.00%
2018/11/02	3	40.23	2	37.85	38.50	1	12,206	0.01%
2018/11/01	0	0.00	2	38.33	38.00	-2	12,109	-0.02%
2018/10/31	1	35.95	2	35.10	35.60	-1	12,270	-0.01%
2018/10/30	4	33.73	1	33.30	33.80	3	12,463	0.02%
2018/10/29	1	35.25	0	0.00	34.90	1	12,819	0.01%
2018/10/26	0	0.00	2	34.30	34.35	-2	13,108	-0.02%
2018/10/25	5	34.40	5	35.40	34.30	0	13,319	0.00%
2018/10/24	0.6	37.30	0	0.00	37.20	0.6	13,823	0.00%
2018/10/23	0	0.00	1	38.15	37.20	-1	14,375	-0.01%
2018/10/22	0	0.00	1	37.75	38.20	-1	14,660	-0.01%
2018/10/19	3	35.65	2	36.40	36.25	1	14,996	0.01%
2018/10/15	1	38.90	0	0.00	38.10	1	16,077	0.01%
2018/10/12	1	38.00	4	37.78	38.00	-3	16,424	-0.02%
2018/10/11	3	35.93	1	36.25	35.65	2	16,551	0.01%
2018/10/09	3	40.00	13	39.71	39.60	-10	16,632	-0.06%
2018/10/08	12	39.32	3	39.35	38.70	9	16,608	0.05%
2018/10/05	5	42.04	1	44.35	40.55	4	16,636	0.02%
2018/10/04	1	44.50	0	0.00	44.50	1	16,728	0.01%
2018/10/03	1	45.00	2	46.00	44.85	-1	16,756	-0.01%
2018/10/02	0	0.00	5	46.13	45.45	-5	16,880	-0.03%
2018/10/01	3	45.60	1	45.70	45.50	2	16,997	0.01%
2018/09/28	1	44.85	0	0.00	44.70	1	17,123	0.01%
2018/09/27	3	45.15	0	0.00	44.55	3	17,100	0.02%
2018/09/26	0	0.00	5	47.55	46.65	-5	17,279	-0.03%
2018/09/25	0	0.00	15	46.72	47.15	-15	17,431	-0.09%
2018/09/21	10	47.20	1	46.95	47.45	9	17,599	0.05%
2018/09/20	9	46.22	2	46.33	46.30	7	17,626	0.04%
2018/09/19	2	46.35	3	45.80	45.90	-1	17,739	-0.01%
2018/09/18	1	46.50	0	0.00	46.20	1	18,029	0.01%
2018/09/17	13	47.89	13	47.72	47.50	0	18,147	0.00%
2018/09/14	11	47.25	16	46.03	47.20	-5	18,202	-0.03%
2018/09/13	23	46.98	26	45.55	45.30	-3	18,300	-0.02%
2018/09/12	10	47.28	23	46.29	46.20	-13	18,486	-0.07%
2018/09/11	11	48.61	13	47.99	47.95	-2	18,890	-0.01%
2018/09/10	3	47.93	2	47.83	46.90	1	19,253	0.01%
2018/09/07	21	50.50	11	48.48	48.00	10	19,522	0.05%
2018/09/06	6	51.97	5	52.04	51.40	1	19,801	0.01%
2018/09/05	16	52.34	12	51.92	51.70	4	20,055	0.02%
2018/09/04	16	52.60	13	52.62	52.50	3	20,382	0.01%
2018/09/03	8	55.39	29	56.41	53.20	-21	20,383	-0.10%
2018/08/31	34.5	59.01	13	59.04	59.10	21.5	20,235	0.11%
2018/08/30	38	58.67	25	59.11	59.50	13	20,644	0.06%
2018/08/29	11	56.25	32	56.90	58.60	-21	20,528	-0.10%
2018/08/28	24	54.09	11	54.72	53.70	13	20,044	0.06%
2018/08/27	10	51.80	12	54.30	53.60	-2	20,136	-0.01%
2018/08/24	6	50.50	0	0.00	51.20	6	20,142	0.03%
2018/08/23	7	51.13	16	51.27	50.90	-9	20,315	-0.04%
2018/08/22	1	52.70	1	52.90	52.80	0	20,443	0.00%
2018/08/21	20	53.33	3	53.10	53.30	17	20,954	0.08%
2018/08/20	0	0.00	1	51.80	53.10	-1	21,048	0.00%
2018/08/17	0	0.00	1	54.00	51.70	-1	21,292	0.00%
2018/08/16	5	51.28	5	52.46	53.00	0	21,414	0.00%
2018/08/15	11	51.58	1	51.80	50.90	10	21,712	0.05%
2018/08/14	27	53.16	43	53.67	53.00	-16	21,833	-0.07%
2018/08/13	6	50.70	0	0.00	53.00	6	21,720	0.03%
2018/08/10	6	55.20	6	55.63	54.70	0	21,906	0.00%
2018/08/09	28	57.25	53	54.96	57.20	-25	22,026	-0.11%
2018/08/08	22	56.20	23	54.70	54.00	-1	21,777	0.00%
2018/08/07	27	57.04	5	57.34	57.00	22	21,945	0.10%
2018/08/06	14	55.71	20	56.38	56.10	-6	21,671	-0.03%
2018/08/03	21	54.29	48	55.20	55.10	-27	21,681	-0.12%
2018/08/02	27	54.22	8	52.50	52.60	19	21,360	0.09%
2018/08/01	38	56.55	52	55.94	56.30	-14	21,195	-0.07%
2018/07/31	11	56.79	13	53.52	55.00	-2	21,293	-0.01%
2018/07/30	47	59.69	16	60.69	56.90	31	21,006	0.15%
2018/07/27	6	61.90	36	61.26	63.20	-30	20,592	-0.15%
2018/07/26	61	60.60	53	59.91	59.50	8	20,199	0.04%
2018/07/25	31	58.20	30	59.38	60.50	1	19,772	0.01%
2018/07/24	12	59.43	13	59.01	59.30	-1	19,543	-0.01%
2018/07/23	19	57.93	22	58.48	58.40	-3	19,192	-0.02%
2018/07/20	39	59.91	34	58.15	57.50	5	18,857	0.03%
2018/07/19	8	63.06	27	63.40	62.50	-19	18,399	-0.10%
2018/07/18	35	66.35	15	68.03	63.10	20	17,954	0.11%
2018/07/17	45	71.94	28	70.38	70.10	17	17,612	0.10%
2018/07/16	2	76.25	3	76.77	74.00	-1	17,421	-0.01%
2018/07/13	24	79.43	3	79.37	77.40	21	17,352	0.12%
2018/07/12	17	79.54	17	79.64	79.60	0	17,118	0.00%
2018/07/11	3	74.87	1	75.00	74.10	2	16,907	0.01%
2018/07/10	2	74.75	0	0.00	75.40	2	16,942	0.01%
2018/07/09	3	75.40	4	74.90	74.70	-1	16,812	-0.01%
2018/07/06	28	69.48	26	70.90	71.20	2	16,621	0.01%
2018/07/04	3	76.73	0	0.00	78.00	3	16,343	0.02%
2018/07/03	2	82.00	0	0.00	80.30	2	16,062	0.01%
2018/07/02	24	82.75	25	83.34	82.00	-1	15,824	-0.01%
2018/06/29	1	82.00	3	81.53	81.00	-2	15,564	-0.01%
2018/06/28	3	80.63	1	80.00	79.50	2	15,407	0.01%
2018/06/27	13	85.31	11	83.67	81.70	2	15,197	0.01%
2018/06/26	7	80.99	10	81.75	83.80	-3	14,811	-0.02%
2018/06/25	2	80.55	11	80.25	79.00	-9	14,555	-0.06%
2018/06/22	2	82.40	4	83.03	82.00	-2	14,376	-0.01%
2018/06/21	9	85.94	9	85.61	84.80	0	14,108	0.00%
2018/06/20	29	86.23	27	88.32	83.90	2	13,863	0.01%
2018/06/19	22	90.94	27	89.66	92.50	-5	13,401	-0.04%
2018/06/15	28	88.10	25	88.69	86.20	3	12,909	0.02%
2018/06/14	20	88.16	24	86.00	88.40	-4	12,439	-0.03%
2018/06/13	30	80.67	35	84.23	82.50	-5	11,881	-0.04%
2018/06/12	8	83.59	2	83.85	81.40	6	11,487	0.05%
2018/06/11	26	80.28	23	76.97	81.20	3	10,989	0.03%
2018/06/08	4	73.73	13	73.62	73.90	-9	10,619	-0.08%
2018/06/07	10	71.72	22	72.27	72.10	-12	10,315	-0.12%
2018/06/06	25	66.43	55	69.40	71.10	-30	9,695	-0.31%
2018/06/05	38	65.84	37	64.46	64.70	1	9,274	0.01%
2018/06/04	57	67.69	32	67.85	67.00	25	9,060	0.28%
2018/06/01	23	68.10	59	65.34	68.40	-36	8,759	-0.41%
2018/05/31	84	69.10	58	67.40	63.50	26	8,530	0.30%
2018/05/30	30	67.43	12.1	66.32	67.60	18	8,298	0.22%
2018/05/29	54	68.28	31.1	68.94	68.00	22.9	8,049	0.28%
2018/05/28	3	64.73	22	64.37	66.10	-19	7,484	-0.25%
2018/05/25	40	58.37	58.1	57.62	60.10	-18.1	7,226	-0.25%
2018/05/24	17	54.48	2	55.10	54.70	15	6,818	0.22%
2018/05/23	32	52.81	47	51.24	53.60	-15	6,462	-0.23%
2018/05/22	8	49.64	30	50.49	50.00	-22	5,898	-0.37%
2018/05/21	53	48.29	26.3	48.18	48.60	26.7	5,531	0.48%
2018/05/18	63	47.61	15	47.52	47.30	48	5,303	0.91%
2018/05/17	2	47.55	2	48.70	48.70	0	4,741	0.00%
2018/05/16	7	46.94	10	46.80	47.00	-3	4,302	-0.07%
2018/05/15	9.3	47.73	1.6	48.38	48.40	7.7	4,095	0.19%
2018/05/11	0	0.00	32	40.38	40.95	-32	3,612	-0.89%
2018/05/10	0	0.00	1	37.30	37.25	-1	3,268	-0.03%
2018/05/09	10	37.80	11	37.15	37.80	-1	3,153	-0.03%
2018/05/08	5	36.94	1	37.20	37.10	4	2,984	0.13%
2018/05/07	1	35.25	1	35.90	36.70	0	2,594	0.00%
2018/05/04	13	33.57	15	33.97	33.40	-2	2,251	-0.09%
2018/05/03	3	31.95	3	32.10	32.35	0	2,047	0.00%
2018/05/02	1	31.60	0	0.00	31.60	1	2,001	0.05%
2018/04/27	0	0.00	3	29.95	31.05	-3	1,933	-0.16%
2018/04/26	0	0.00	2	31.20	30.30	-2	1,923	-0.10%
2018/04/25	1	30.65	0	0.00	30.90	1	1,963	0.05%
2018/04/24	7	31.29	14	30.89	31.20	-7	2,061	-0.34%
2018/04/23	0	0.00	15	32.32	32.10	-15	2,271	-0.66%
2018/04/20	14	32.01	15	31.92	31.90	-1	2,552	-0.04%
2018/04/19	0	0.00	2	32.90	32.75	-2	2,532	-0.08%
2018/04/18	15	32.27	11	32.57	32.45	4	2,504	0.16%
2018/04/17	10	32.03	4	32.76	31.80	6	2,501	0.24%
2018/04/16	0	0.00	3	32.65	33.30	-3	2,483	-0.12%
2018/04/13	6	32.15	0	0.00	31.55	6	2,435	0.25%
2018/04/12	0	0.00	8	31.19	31.90	-8	2,447	-0.33%
2018/04/11	0	0.00	12	30.95	30.90	-12	2,459	-0.49%
2018/04/10	12	30.85	0	0.00	30.70	12	2,521	0.48%
2018/04/09	3	30.70	0	0.00	30.60	3	2,603	0.12%
2018/04/03	0	0.00	20	30.85	30.90	-20	2,640	-0.76%
2018/03/31	0	0.00	10	31.20	31.05	-10	2,690	-0.37%
2018/03/30	1	31.00	3	31.05	30.80	-2	2,747	-0.07%
2018/03/29	1	30.90	0	0.00	30.75	1	2,759	0.04%
2018/03/28	22	30.98	0	0.00	30.90	22	2,788	0.79%
2018/03/27	2	30.95	40	31.58	31.65	-38	2,814	-1.35%
2018/03/23	6	30.31	0	0.00	30.45	6	2,788	0.22%
2018/03/22	0	0.00	14	32.29	32.05	-14	2,764	-0.51%
2018/03/21	10	31.50	0	0.00	31.65	10	2,698	0.37%
2018/03/19	3	32.23	0	0.00	32.00	3	2,702	0.11%
2018/03/16	4	31.05	0	0.00	31.60	4	2,672	0.15%
2018/03/15	18	31.35	0	0.00	31.45	18	2,674	0.67%
2018/03/14	13	31.00	0	0.00	31.00	13	2,677	0.49%
2018/03/13	1	31.00	0	0.00	31.05	1	2,706	0.04%
2018/03/09	0	0.00	2	30.73	30.90	-2	2,818	-0.07%
2018/03/08	0	0.00	2	30.70	30.65	-2	2,895	-0.07%
2018/03/07	12	30.91	0	0.00	30.65	12	3,205	0.37%
2018/03/06	1	31.90	0	0.00	31.60	1	3,505	0.03%
2018/03/05	4	32.00	6	32.08	32.00	-2	3,547	-0.06%
2018/03/02	2	31.28	0	0.00	30.90	2	3,477	0.06%
2018/02/23	3	30.55	20	30.00	30.50	-17	3,597	-0.47%
2018/02/08	10	28.70	0	0.00	28.80	10	3,699	0.27%
2018/02/07	10	29.05	0	0.00	28.80	10	3,709	0.27%
2018/02/06	0	0.00	1	29.55	28.20	-1	3,731	-0.03%
2018/02/05	0	0.00	1	29.70	30.35	-1	3,722	-0.03%
2018/01/29	2	30.85	0	0.00	30.85	2	4,307	0.05%
2018/01/25	0	0.00	20	31.50	31.10	-20	4,329	-0.46%
2018/01/24	10	31.67	0	0.00	31.50	10	4,312	0.23%
2018/01/23	12	31.76	0	0.00	31.50	12	4,310	0.28%
2018/01/19	9	31.45	4	31.55	31.25	5	4,246	0.12%
2018/01/18	3	31.70	31	32.24	31.85	-28	4,188	-0.67%
2018/01/17	45	32.21	6	33.15	32.15	39	4,078	0.96%
2018/01/16	5	32.50	48	33.91	34.80	-43	3,831	-1.12%
2018/01/15	10	31.40	0	0.00	31.65	10	3,533	0.28%
2018/01/12	3	32.00	0	0.00	31.70	3	3,538	0.08%
2018/01/11	3	31.65	0	0.00	32.00	3	3,509	0.09%
2018/01/10	0	0.00	1	32.50	31.30	-1	3,474	-0.03%
2018/01/09	0	0.00	44	31.54	31.90	-44	3,420	-1.29%
2018/01/08	20	31.33	0	0.00	31.00	20	3,373	0.59%
2018/01/04	3	30.70	1	31.60	30.80	2	3,251	0.06%
2018/01/03	40	30.81	20	30.90	31.35	20	3,194	0.63%