佳邦 (6284)-玉山-大里券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
91.9
漲跌
▲0.6
漲幅
+0.66%
成交量
1,356張
產業
上櫃電子零組件類股
339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

佳邦 (6284)籌碼相關－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/10/16	1	91.50	0	0.00	91.30	1	2,555	0.04%
2024/10/15	1	91.40	1	93.00	91.10	0	2,698	0.00%
2024/10/14	1	89.30	0	0.00	89.60	1	2,674	0.04%
2024/10/11	1	90.70	5	90.46	89.70	-4	2,716	-0.15%
2024/10/09	1	92.10	1	92.60	92.00	0	2,816	0.00%
2024/10/07	0	0.00	1	88.00	92.50	-1	2,810	-0.04%
2024/10/01	0	0.00	2	84.20	84.20	-2	2,861	-0.07%
2024/09/30	2	84.75	1	85.40	84.60	1	2,934	0.03%
2024/09/26	0	0.00	9	86.87	86.20	-9	3,139	-0.29%
2024/09/20	4	85.20	14	85.33	84.50	-10	3,252	-0.31%
2024/09/18	5	83.24	0	0.00	81.80	5	3,502	0.14%
2024/09/16	2	84.70	2	85.35	84.70	0	3,726	0.00%
2024/09/13	3	84.00	0	0.00	83.60	3	3,730	0.08%
2024/09/11	2	83.10	0	0.00	83.10	2	3,797	0.05%
2024/09/10	12	84.58	7	87.20	83.50	5	3,852	0.13%
2024/09/06	0	0.00	1	86.00	85.10	-1	3,935	-0.03%
2024/09/05	8	84.73	0	0.00	83.70	8	3,946	0.20%
2024/09/04	2.1	85.11	10	84.22	86.00	-8	3,918	-0.20%
2024/09/03	4	92.00	11	95.14	91.50	-7	3,890	-0.18%
2024/08/29	6	97.55	1	97.20	97.60	5	3,823	0.13%
2024/08/28	0	98.00	5	97.60	97.30	-5	3,809	-0.13%
2024/08/27	1	94.90	1	95.00	95.00	0	3,740	0.00%
2024/08/26	6	94.49	1	95.07	91.80	5	3,734	0.13%
2024/08/23	1	90.70	3	89.97	90.50	-2	3,694	-0.05%
2024/08/22	2	89.70	4	89.45	89.00	-2	3,755	-0.05%
2024/08/21	0	90.46	0	0.00	90.40	0	3,748	0.00%
2024/08/19	1	83.00	0	0.00	82.70	1	3,622	0.03%
2024/08/16	0	0.00	1	83.60	83.80	-1	3,625	-0.03%
2024/08/13	5	80.50	0	0.00	81.00	5	3,679	0.14%
2024/08/12	1	80.60	1	81.10	80.30	0	3,688	0.00%
2024/08/09	3	80.40	3	80.67	80.20	0	3,707	0.00%
2024/08/08	0	0.00	10	77.20	77.70	-10	3,700	-0.27%
2024/08/05	10	75.38	1	75.30	74.60	9	3,713	0.24%
2024/08/02	0	0.00	4	84.45	82.00	-4	3,699	-0.11%
2024/08/01	0	0.00	4	85.55	85.00	-4	3,730	-0.11%
2024/07/31	9	84.09	2	85.00	83.80	7	3,773	0.19%
2024/07/30	0	0.00	0.1	81.97	83.00	-0.1	3,919	0.00%
2024/07/29	2	82.91	2	82.70	81.60	0	3,952	0.00%
2024/07/26	0	84.50	13	82.31	84.10	-13	4,007	-0.32%
2024/07/22	0	0.00	0.2	85.83	85.30	-0.2	3,975	-0.01%
2024/07/19	3	90.17	3.1	93.67	88.80	-0.1	3,946	0.00%
2024/07/18	3	94.87	0.2	94.30	94.00	2.8	3,916	0.07%
2024/07/16	1	102.00	2	102.50	99.80	-1	3,850	-0.03%
2024/07/15	6	99.45	1	99.40	99.00	5	3,730	0.13%
2024/07/12	0	0.00	1	100.00	99.50	-1	3,715	-0.03%
2024/07/11	3	104.83	7	105.57	102.00	-4	3,675	-0.11%
2024/07/10	1	98.12	1	99.60	99.30	0	3,595	0.00%
2024/07/09	2	98.35	2.1	97.58	97.20	-0.1	3,592	0.00%
2024/07/08	1	98.21	1	99.50	97.10	0	3,656	0.00%
2024/07/05	1	100.52	1	99.30	100.00	0	3,628	0.00%
2024/07/04	4	97.88	3	96.90	95.50	1	3,565	0.03%
2024/07/03	4	97.76	4	99.04	98.60	0	3,572	0.00%
2024/07/02	0	0.00	4	92.60	92.20	-4	3,427	-0.12%
2024/07/01	0	93.40	0	0.00	93.10	0	3,442	0.00%
2024/06/26	4	93.70	6	93.49	93.40	-2	3,521	-0.06%
2024/06/25	3	92.40	6	94.45	93.70	-3	3,576	-0.08%
2024/06/24	22	97.04	17	95.34	95.60	5	3,526	0.14%
2024/06/21	5.5	91.19	8.1	91.77	95.60	-2.6	3,400	-0.08%
2024/06/19	1	87.40	0	0.00	87.40	1	3,333	0.03%
2024/06/18	0	0.00	3	88.87	88.40	-3	3,342	-0.09%
2024/06/17	1	89.10	9	89.09	88.60	-8	3,316	-0.24%
2024/06/14	9	88.31	5	87.96	88.00	4	3,283	0.12%
2024/06/13	0	0.00	8	86.38	86.80	-8	3,236	-0.25%
2024/06/12	1	83.80	0	84.90	85.20	1	3,207	0.03%
2024/06/11	1	83.80	0	0.00	83.80	1	3,218	0.03%
2024/06/07	0	85.30	0	0.00	84.10	0	3,248	0.00%
2024/06/06	1	84.20	0	0.00	84.30	1	3,287	0.03%
2024/06/05	1	85.50	0	0.00	85.20	1	3,322	0.03%
2024/06/04	1	85.00	1	85.00	84.30	0	3,457	0.00%
2024/06/03	5	84.40	5	83.80	85.20	0	3,497	0.00%
2024/05/31	1	83.80	0	0.00	83.80	1	3,538	0.03%
2024/05/30	2	84.00	3	83.57	84.00	-1	3,597	-0.03%
2024/05/29	1	86.00	0	0.00	85.80	1	3,573	0.03%
2024/05/28	3	88.77	3	89.00	87.20	0	3,604	0.00%
2024/05/27	1	87.80	1	88.50	88.00	0	3,604	0.00%
2024/05/24	3	86.37	1	86.40	86.40	2	3,731	0.05%
2024/05/20	7	86.90	0	0.00	85.90	7	3,780	0.19%
2024/05/17	1	87.90	0.2	88.00	88.10	0.9	3,773	0.02%
2024/05/16	0	0.00	3	86.90	87.50	-3	3,803	-0.08%
2024/05/15	11	87.91	2	87.65	86.40	9	3,845	0.23%
2024/05/13	2	85.71	0	86.00	85.90	2	3,893	0.05%
2024/05/08	0	0.00	0	89.30	89.50	0	3,822	0.00%
2024/05/06	2	89.30	3	88.17	88.00	-1	3,724	-0.03%
2024/05/03	0	0.00	7	89.43	88.30	-7	3,676	-0.19%
2024/05/02	2	86.30	6	86.65	86.50	-4	3,517	-0.11%
2024/04/30	0	86.20	10	85.95	85.40	-10	3,497	-0.29%
2024/04/24	0	0.00	1.1	82.45	82.50	-1.1	3,473	-0.03%
2024/04/23	3	80.20	0	79.60	79.00	3	3,461	0.09%
2024/04/22	4	82.30	0	0.00	80.70	4	3,430	0.12%
2024/04/19	3	82.10	0	0.00	82.30	3	3,425	0.09%
2024/04/18	2	84.34	1	84.20	84.40	1	3,401	0.03%
2024/04/17	0.1	82.40	0	0.00	83.30	0.1	3,403	0.00%
2024/04/16	9	82.76	11	80.75	81.00	-2	3,404	-0.06%
2024/04/15	2	85.90	10	85.89	85.20	-8	3,406	-0.23%
2024/04/12	10	88.50	6	88.48	88.30	4	3,341	0.12%
2024/04/11	0	0.00	1	84.10	84.70	-1	3,207	-0.03%
2024/04/10	2	84.70	0	0.00	84.80	2	3,187	0.06%
2024/04/09	3	85.11	3.1	85.18	84.50	-0.1	3,220	0.00%
2024/04/08	1	85.80	11	85.90	85.80	-10	3,151	-0.32%
2024/04/03	10	87.75	0	0.00	86.80	10	3,140	0.32%
2024/04/02	5	88.24	0	0.00	87.90	5	3,134	0.16%
2024/04/01	1	88.49	4	87.75	88.90	-3	3,119	-0.09%
2024/03/29	3	85.97	2	85.65	85.60	1	3,046	0.03%
2024/03/28	4.1	87.50	5	88.20	86.60	-1	3,038	-0.03%
2024/03/27	0	0.00	0	85.80	86.10	0	2,961	0.00%
2024/03/26	2	85.89	0	0.00	84.70	2	2,946	0.07%
2024/03/25	5	88.16	8	87.61	87.40	-3	2,941	-0.10%
2024/03/22	0	0.00	14	84.93	85.90	-14	2,800	-0.50%
2024/03/21	0	0.00	12	84.93	85.20	-12	2,857	-0.42%
2024/03/20	5	84.70	0	0.00	83.70	5	2,943	0.17%
2024/03/19	1	83.82	0	0.00	84.60	1	3,133	0.03%
2024/03/18	0	83.00	0	83.20	83.30	0	3,219	0.00%
2024/03/15	2	82.90	0	0.00	83.00	2	3,313	0.06%
2024/03/14	7	84.19	0	0.00	83.20	7	3,455	0.20%
2024/03/13	2.1	84.10	1	84.50	84.50	1.1	3,455	0.03%
2024/03/12	5.1	85.12	1	85.00	85.10	4.1	3,491	0.12%
2024/03/11	1	81.70	1	83.60	83.60	0	3,489	0.00%
2024/03/08	3	85.57	2	82.85	81.50	1	3,489	0.03%
2024/03/07	1	84.00	0	0.00	84.20	1	3,397	0.03%
2024/03/06	6	85.27	2	85.90	85.30	4	3,420	0.12%
2024/03/05	6	84.43	0	0.00	84.90	6	3,437	0.17%
2024/03/04	4	84.13	0	0.00	84.10	4	3,553	0.11%
2024/03/01	0	0.00	1	85.60	84.90	-1	3,590	-0.03%
2024/02/29	16	84.53	5	84.10	84.10	11	3,641	0.30%
2024/02/27	4	82.30	18	84.95	84.40	-14	3,661	-0.38%
2024/02/23	0	0.00	0.1	81.00	78.70	-0.1	3,811	0.00%
2024/02/22	0	0.00	3	80.43	81.30	-3	3,894	-0.08%
2024/02/20	0	0.00	2	81.60	80.80	-2	4,149	-0.05%
2024/02/19	1	81.70	0	0.00	81.80	1	4,180	0.02%
2024/02/16	2	79.80	1	79.40	80.50	1	4,340	0.02%
2024/02/15	4	79.00	2	78.30	79.30	2	4,360	0.05%
2024/02/01	0	75.20	0	0.00	75.30	0	4,585	0.00%
2024/01/26	0.1	75.50	0	0.00	75.60	0.1	5,414	0.00%
2024/01/24	1.1	76.87	8	76.63	75.50	-6.9	5,910	-0.12%
2024/01/23	3	76.93	1	76.81	77.30	2	5,920	0.03%
2024/01/22	0	0.00	0	73.70	74.20	0	5,884	0.00%
2024/01/17	1	76.40	1	73.90	73.70	0	6,017	0.00%
2024/01/15	0	76.30	0	0.00	75.90	0	6,069	0.00%
2024/01/12	2	74.75	0	0.00	74.60	2	6,111	0.03%
2024/01/11	3	75.50	0	0.00	75.60	3	6,141	0.05%
2024/01/08	1	79.00	0	0.00	79.60	1	6,270	0.02%
2024/01/04	0	0.00	0.1	78.80	78.70	-0.1	6,790	0.00%
2024/01/03	2	78.75	0	0.00	78.40	2	6,868	0.03%
2024/01/02	2	82.25	0	0.00	81.80	2	6,807	0.03%
2023/12/29	1	83.20	1	83.00	83.50	0	6,806	0.00%
2023/12/28	1	83.50	2	83.90	83.50	-1	6,799	-0.01%
2023/12/27	4	87.00	14	85.36	85.50	-10	6,763	-0.15%
2023/12/26	0	0.00	2	85.50	86.10	-2	6,718	-0.03%
2023/12/25	0	0.00	5	84.30	85.20	-5	6,706	-0.07%
2023/12/22	0	0.00	1.1	84.03	83.90	-1.1	6,686	-0.02%
2023/12/19	1	83.00	0	0.00	83.80	1	6,627	0.02%
2023/12/18	4	83.88	0	0.00	83.80	4	6,648	0.06%
2023/12/15	3	89.10	2	90.25	86.80	1	6,587	0.02%
2023/12/14	5	89.62	5	90.52	90.10	0	6,516	0.00%
2023/12/13	2	86.70	1	88.60	86.90	1	6,387	0.02%
2023/12/12	2	87.60	3	87.93	87.60	-1	6,345	-0.02%
2023/12/11	15	86.59	10	86.97	87.20	5	6,363	0.08%
2023/12/08	3	83.30	0	0.00	83.20	3	6,400	0.05%
2023/12/06	6	83.37	1	84.00	82.10	5	6,409	0.08%
2023/12/05	1	83.50	3	83.77	83.50	-2	6,371	-0.03%
2023/12/01	1.3	86.69	4	85.95	85.30	-2.7	6,286	-0.04%
2023/11/30	1	86.70	3	86.83	86.20	-2	6,230	-0.03%
2023/11/29	7	88.21	4	88.23	87.60	3	6,195	0.05%
2023/11/28	1	85.90	2	85.25	85.40	-1	6,123	-0.02%
2023/11/27	6	86.63	6	84.70	82.70	0	6,074	0.00%
2023/11/24	21.2	85.01	8	84.58	85.10	13.2	5,952	0.22%
2023/11/23	11	86.05	3.1	84.05	83.60	7.9	5,834	0.14%
2023/11/22	22	84.51	30.1	84.43	84.60	-8.1	5,699	-0.14%
2023/11/21	3	81.80	4	81.80	81.20	-1	5,597	-0.02%
2023/11/20	5	79.44	12.2	80.27	80.60	-7.2	5,500	-0.13%
2023/11/17	17.5	77.81	9	77.39	77.80	8.5	5,317	0.16%
2023/11/16	8	76.50	3	76.57	76.50	5	5,178	0.10%
2023/11/15	23	76.01	18	76.13	76.00	5	5,120	0.10%
2023/11/14	0	73.50	1	73.72	75.60	-1	4,918	-0.02%
2023/11/13	3	73.87	1	73.50	74.00	2	4,842	0.04%
2023/11/10	0	0.00	3	73.27	73.40	-3	4,774	-0.06%
2023/11/09	6.1	73.42	3	72.84	72.90	3	4,713	0.06%
2023/11/08	24	78.21	50.2	76.68	77.00	-26.2	4,541	-0.58%
2023/11/07	4.2	74.68	12	74.78	76.40	-7.8	4,227	-0.19%
2023/11/06	7	71.94	2	72.15	72.30	5	3,953	0.13%
2023/11/03	17	72.10	6.6	71.80	72.50	10.4	3,908	0.27%
2023/11/02	34	72.18	33.1	72.12	72.00	0.9	3,769	0.02%
2023/11/01	32.1	68.61	38	68.71	68.10	-5.9	3,502	-0.17%
2023/10/31	3	66.01	0	0.00	65.60	3	3,265	0.09%
2023/10/30	1	68.10	1	67.70	67.70	0	3,234	0.00%
2023/10/27	4.1	67.29	4	67.75	66.90	0.1	3,215	0.00%
2023/10/26	6	68.10	2	68.85	67.70	4	3,176	0.13%
2023/10/25	4	70.17	3	69.60	69.40	1	3,120	0.03%
2023/10/24	0	0.00	5	68.20	69.30	-5	3,034	-0.17%
2023/10/23	2	66.90	3.2	66.83	66.90	-1.2	2,955	-0.04%
2023/10/20	7	66.49	1	66.70	66.70	6	2,931	0.20%
2023/10/19	4	67.70	0	0.00	67.70	4	2,881	0.14%
2023/10/17	2	67.30	2	68.14	66.50	0	2,805	0.00%
2023/10/16	7.1	67.89	2	68.70	67.30	5.1	2,708	0.19%
2023/10/13	19	70.63	34.1	69.72	68.30	-15.1	2,601	-0.58%
2023/10/12	9.1	66.29	13.2	68.91	69.50	-4.2	2,223	-0.19%
2023/10/11	8	64.84	8	64.35	63.20	0	2,056	0.00%
2023/10/05	0.1	62.90	1	62.90	62.60	-1	1,947	-0.05%
2023/10/04	3	61.13	0	0.00	61.90	3	1,928	0.16%
2023/10/03	9	61.31	10	61.28	61.00	-1	1,907	-0.05%
2023/09/27	2	61.15	2	61.25	61.50	0	1,874	0.00%
2023/09/26	2.1	61.17	13	60.94	60.60	-10.9	1,864	-0.58%
2023/09/25	10	62.07	1	62.00	62.20	9	1,863	0.48%
2023/09/22	2	60.95	0	0.00	60.90	2	1,850	0.11%
2023/09/21	3	61.87	14.1	60.91	60.80	-11.1	1,825	-0.61%
2023/09/20	13.1	64.15	7	62.29	62.40	6.1	1,768	0.34%
2023/09/19	6	63.97	1	63.90	62.70	5	1,732	0.29%
2023/09/18	15.1	64.81	7	64.50	64.40	8.1	1,670	0.48%
2023/09/15	4	65.13	4	64.53	64.00	0	1,574	0.00%
2023/09/14	17	65.11	11	64.95	65.70	6	1,500	0.40%
2023/09/13	10	63.05	17	63.34	64.50	-7	1,360	-0.51%
2023/09/12	4	60.40	1	60.00	60.70	3	1,150	0.26%
2023/09/07	1	57.40	2.2	57.46	57.00	-1.2	1,001	-0.12%
2023/09/06	1	57.90	1	57.40	57.60	0	988	0.00%
2023/09/05	1	57.40	2	57.85	57.90	-1	971	-0.10%
2023/09/04	3	57.43	1	57.40	57.90	2	944	0.21%
2023/09/01	2	56.57	4	57.33	56.70	-2	886	-0.22%
2023/08/31	1	54.70	0	0.00	54.80	1	744	0.13%
2023/08/28	1	53.20	1	53.50	51.40	0	694	0.00%
2023/08/25	1	54.60	0	0.00	52.90	1	687	0.15%
2023/08/24	1	52.40	1	52.90	54.00	0	591	0.00%
2023/08/22	3	50.54	0	0.00	50.30	3	551	0.55%
2023/08/17	0.2	49.80	1	49.50	49.40	-0.9	537	-0.16%
2023/08/15	0	48.35	0	0.00	48.15	0	525	0.00%
2023/08/14	1	45.40	0	0.00	45.80	1	514	0.19%
2023/08/10	1	46.75	0	0.00	46.55	1	477	0.21%
2023/08/07	0.5	48.90	0	0.00	48.45	0.5	411	0.12%
2023/08/01	1	49.65	0	0.00	49.35	1	386	0.26%
2023/07/31	3	50.70	3	50.40	50.10	0	401	0.00%
2023/07/26	2	51.20	0	0.00	51.40	2	395	0.51%
2023/07/21	2	53.40	0	0.00	53.30	2	382	0.52%
2023/07/13	1	55.50	0	0.00	55.30	1	404	0.25%
2023/07/11	0	0.00	2	55.60	55.60	-2	538	-0.37%
2023/07/07	0	0.00	0	56.80	56.40	0	564	-0.01%
2023/07/05	0	0.00	10	57.10	56.60	-10	567	-1.76%
2023/07/03	2	56.60	2	56.90	56.50	0	559	0.00%
2023/06/19	1	54.60	0	0.00	54.80	1	575	0.17%
2023/06/15	2	54.60	5	54.50	54.60	-3	577	-0.52%
2023/06/14	6	54.75	0	0.00	54.60	6	578	1.04%
2023/06/12	0.1	54.80	0	0.00	54.20	0.1	584	0.02%
2023/06/09	1.4	55.56	0	0.00	55.20	1.4	583	0.24%
2023/06/06	3	57.50	1	57.70	57.30	2	620	0.32%
2023/06/02	2	57.35	0	0.00	57.70	2	645	0.31%
2023/05/31	0	0.00	1	57.50	57.30	-1	665	-0.15%
2023/05/30	0	0.00	5	57.50	57.10	-5	658	-0.76%
2023/05/29	0	0.00	2	57.35	57.90	-2	661	-0.30%
2023/05/17	2.5	54.64	2	54.25	54.80	0.5	887	0.06%
2023/05/16	1	53.90	1	54.10	53.90	0	888	0.00%
2023/05/15	2	52.90	2	52.90	52.90	0	889	0.00%
2023/05/11	1	55.00	6	55.10	53.90	-5	900	-0.56%
2023/04/26	1	56.00	0	0.00	55.80	1	995	0.10%
2023/04/25	3	56.53	0	0.00	56.10	3	998	0.30%
2023/04/21	3	58.17	0	0.00	57.80	3	987	0.30%
2023/04/20	1	59.40	1	59.00	59.20	0	982	0.00%
2023/04/18	1	60.90	0	0.00	60.60	1	954	0.10%
2023/04/17	0	0.00	1	62.00	61.60	-1	944	-0.11%
2023/04/14	1	63.60	4	62.15	60.60	-3	923	-0.32%
2023/04/12	1	59.20	0	0.00	59.10	1	819	0.12%
2023/04/10	1	57.60	0	0.00	57.60	1	804	0.12%
2023/03/29	0	0.00	1	56.50	55.30	-1	798	-0.13%
2023/03/28	0	0.00	2	56.40	55.90	-2	803	-0.25%
2023/03/27	0	57.20	0	0.00	57.00	0	816	0.00%
2023/03/24	1	56.00	0	0.00	55.70	1	879	0.11%
2023/03/17	0	0.00	9	56.57	56.80	-9	912	-0.99%
2023/03/15	0	0.00	7	57.50	57.20	-7	929	-0.75%
2023/03/13	2	58.30	1	57.60	58.70	1	935	0.11%
2023/03/10	2	58.70	0	0.00	59.30	2	931	0.21%
2023/03/09	0	0.00	1	61.20	60.50	-1	928	-0.11%
2023/03/08	2	59.70	12	59.50	60.40	-10	917	-1.09%
2023/03/07	0	0.00	3	59.67	59.00	-3	894	-0.34%
2023/03/03	0	0.00	2	57.70	57.60	-2	876	-0.23%
2023/03/02	2.1	57.24	0	0.00	57.00	2.1	877	0.24%
2023/03/01	0	57.00	2	56.20	56.90	-2	873	-0.23%
2023/02/24	0	0.00	0.1	57.60	57.10	-0.1	870	-0.01%
2023/02/22	0	0.00	25	58.00	58.40	-25	850	-2.94%
2023/02/21	0	0.00	1	59.20	59.00	-1	837	-0.12%
2023/02/20	14	61.18	3	60.63	59.90	11	817	1.35%
2023/02/17	8	58.83	8	59.49	59.50	0	748	0.00%
2023/02/16	2	58.20	1	57.70	57.20	1	701	0.14%
2023/02/15	0	0.00	1	56.70	56.70	-1	661	-0.15%
2023/02/10	1	56.80	0	0.00	55.90	1	681	0.15%
2023/02/08	1	57.50	0	0.00	56.60	1	673	0.15%
2023/02/07	1	56.70	0	0.00	56.70	1	673	0.15%
2023/02/06	0	0.00	0	57.00	56.70	0	683	0.00%
2023/02/02	7	57.87	7	58.03	58.10	0	663	0.00%
2023/02/01	0	0.00	5	54.24	54.70	-5	583	-0.86%
2023/01/30	0	51.50	0	0.00	51.90	0	556	0.00%
2023/01/17	0	50.95	3	50.60	50.30	-3	550	-0.54%
2023/01/13	2	50.00	0	0.00	49.95	2	546	0.37%
2023/01/11	0	0.00	1	51.50	51.40	-1	538	-0.19%
2023/01/09	1	52.00	0	0.00	51.80	1	540	0.19%
2022/12/30	2	51.70	1	51.98	51.80	1	534	0.19%
2022/12/28	1	49.50	0	0.00	49.55	1	518	0.19%
2022/12/20	1	49.95	0	0.00	49.95	1	511	0.20%
2022/12/19	0	0.00	3	52.50	51.70	-3	505	-0.59%
2022/12/16	12	54.93	1	55.70	54.10	11	489	2.25%
2022/12/14	0	0.00	2	52.90	53.70	-2	393	-0.51%
2022/12/08	2	51.85	1	52.10	51.80	1	372	0.27%
2022/12/01	1	51.60	0	0.00	50.60	1	338	0.30%
2022/11/30	2	51.20	0	0.00	51.40	2	329	0.61%
2022/11/22	0	0.00	3	49.05	48.35	-3	312	-0.96%
2022/11/16	0	0.00	1	49.40	49.25	-1	306	-0.33%
2022/11/15	1	48.75	0	0.00	49.55	1	303	0.33%
2022/11/11	0	0.00	0	47.65	48.20	0	296	-0.01%
2022/11/09	1	48.75	1	48.00	47.85	0	288	0.00%
2022/11/08	0	47.90	0	0.00	47.10	0	279	0.01%
2022/11/07	0	0.00	5	45.45	45.50	-5	269	-1.85%
2022/10/31	1	40.75	0	0.00	40.35	1	241	0.41%
2022/10/14	0	0.00	1	40.25	40.40	-1	249	-0.40%
2022/10/04	0	0.00	1	44.30	44.10	-1	258	-0.39%
2022/09/30	1	41.85	0	0.00	43.30	1	257	0.39%
2022/09/20	1	49.20	0	0.00	49.05	1	270	0.37%
2022/09/15	1	52.80	0	0.00	51.80	1	272	0.37%
2022/09/02	0	0.00	1	53.40	53.00	-1	292	-0.34%
2022/09/01	0	0.00	1	52.90	52.90	-1	296	-0.34%
2022/08/31	1	53.50	1	53.80	53.80	0	300	0.00%
2022/08/26	2	52.70	0	0.00	52.60	2	309	0.65%
2022/08/11	0	0.00	1	49.80	49.45	-1	386	-0.26%
2022/08/09	1	48.30	0	0.00	48.60	1	388	0.26%
2022/08/01	0	0.00	6	49.89	49.90	-6	391	-1.53%
2022/07/13	0.5	45.00	0	0.00	45.10	0.5	396	0.13%
2022/07/12	1	43.00	2	43.05	43.35	-1	394	-0.25%
2022/07/05	0	0.00	1	45.00	45.00	-1	416	-0.24%
2022/07/04	0	0.00	3	43.80	43.70	-3	428	-0.70%
2022/07/01	10	46.20	1	46.40	43.05	9	439	2.05%
2022/06/30	1	47.40	0	0.00	47.20	1	432	0.24%
2022/06/29	1	49.00	0	0.00	49.15	1	435	0.23%
2022/06/22	1	49.70	2	52.15	49.05	-1	465	-0.21%
2022/06/20	2	51.00	0	0.00	51.00	2	463	0.43%
2022/06/17	1	54.20	1	53.40	53.40	0	458	0.00%
2022/06/13	0	0.00	6	57.63	57.50	-6	474	-1.27%
2022/06/08	2	60.50	0	0.00	59.10	2	484	0.41%
2022/06/07	1	58.70	0	0.00	58.70	1	483	0.21%
2022/06/06	0	0.00	1	60.00	59.00	-1	486	-0.21%
2022/06/02	1	60.80	1	61.00	60.40	0	493	0.00%
2022/06/01	7	59.70	7	60.34	60.10	0	494	0.00%
2022/05/31	0	0.00	1	56.70	57.00	-1	461	-0.22%
2022/05/30	3	57.00	0	0.00	57.00	3	461	0.65%
2022/05/27	1	53.80	1	52.60	54.10	0	439	0.00%
2022/05/19	1	51.40	0	0.00	52.30	1	541	0.18%
2022/05/17	0	0.00	2	51.60	51.60	-2	549	-0.36%
2022/05/16	1.4	50.81	0	0.00	50.50	1.4	556	0.25%
2022/05/09	1	51.00	3	52.00	50.90	-2	599	-0.33%
2022/04/28	1	52.70	0	0.00	52.70	1	701	0.14%
2022/04/27	0	0.00	1	52.40	52.60	-1	710	-0.14%
2022/04/19	0	57.10	0	0.00	57.10	0	840	0.00%
2022/04/15	1	58.00	0	0.00	57.40	1	990	0.10%
2022/04/11	0	0.00	15	60.10	59.50	-15	1,666	-0.90%
2022/04/08	0	0.00	1	61.80	62.60	-1	1,836	-0.05%
2022/04/07	0	0.00	1	61.40	61.00	-1	2,198	-0.05%
2022/03/31	0	0.00	5.1	60.50	60.50	-5.1	2,324	-0.22%
2022/03/30	0	0.00	2	61.50	61.40	-2	2,339	-0.09%
2022/03/21	0	57.40	0	0.00	57.40	0	3,127	0.00%
2022/03/18	0.1	57.40	0	0.00	57.10	0.1	3,319	0.00%
2022/03/16	0.1	54.00	1	55.00	54.70	-0.9	3,555	-0.03%
2022/03/15	3	54.67	2	53.90	53.80	1	3,568	0.03%
2022/03/11	0	0.00	1	56.90	56.80	-1	3,631	-0.03%
2022/03/10	1.1	57.35	1	57.50	57.30	0.1	3,656	0.00%
2022/03/09	0.1	56.90	0	0.00	56.40	0.1	3,673	0.00%
2022/03/08	0.1	58.00	0	0.00	56.30	0.1	3,730	0.00%
2022/03/07	4	59.50	0	0.00	58.60	4	3,802	0.11%
2022/03/03	1	61.20	0	0.00	61.60	1	4,124	0.02%
2022/03/02	0	0.00	1	61.40	61.40	-1	4,298	-0.02%
2022/03/01	0	0.00	1	61.30	60.90	-1	4,551	-0.02%
2022/02/25	3.1	60.66	4	60.23	60.20	-0.9	4,603	-0.02%
2022/02/24	7.5	61.57	14	61.24	60.20	-6.5	4,809	-0.14%
2022/02/23	1	63.90	0	0.00	63.40	1	5,027	0.02%
2022/02/22	1	64.40	2	64.50	63.90	-1	5,055	-0.02%
2022/02/21	2	62.00	0	0.00	62.90	2	5,023	0.04%
2022/02/18	0	0.00	4	62.43	62.50	-4	5,038	-0.08%
2022/02/16	0.5	62.97	0	0.00	62.60	0.5	5,059	0.01%
2022/01/26	2	59.30	4	59.70	59.30	-2	5,206	-0.04%
2022/01/25	0.5	63.00	11	62.07	60.50	-10.5	5,215	-0.20%
2022/01/24	15	62.97	64.1	62.31	62.50	-49.1	5,220	-0.94%
2022/01/21	0	0.00	2	66.00	65.50	-2	5,209	-0.04%
2022/01/20	1	67.80	0	0.00	67.20	1	5,288	0.02%
2022/01/19	0	0.00	7	65.73	67.90	-7	5,360	-0.13%
2022/01/14	18.2	65.58	52	64.64	65.40	-33.8	5,351	-0.63%
2022/01/13	0.5	67.20	22.1	66.50	66.50	-21.6	5,329	-0.40%
2022/01/12	1.3	68.72	3	68.23	67.10	-1.7	5,316	-0.03%
2022/01/11	21	71.23	18	68.38	68.30	3	5,285	0.06%
2022/01/10	5	71.00	4	71.40	72.80	1	5,226	0.02%
2022/01/07	19	71.78	16	71.16	70.30	3	5,162	0.06%
2022/01/06	18.1	73.91	16.4	72.55	73.60	1.6	5,058	0.03%
2022/01/05	19.5	75.40	9	75.91	76.00	10.5	4,925	0.21%
2022/01/04	15	73.08	7	73.93	74.20	8	4,656	0.17%
2022/01/03	30	72.64	26	73.05	73.10	4	4,490	0.09%
2021/12/30	9	72.10	17.1	73.57	72.70	-8.1	4,313	-0.19%
2021/12/29	6	70.51	10	70.32	70.00	-4	3,942	-0.10%
2021/12/27	10	68.40	0	0.00	68.00	10	3,831	0.26%
2021/12/24	2	68.70	8	68.30	68.20	-6	3,832	-0.16%
2021/12/23	8	68.93	3	68.70	68.60	5	3,814	0.13%
2021/12/22	3.1	71.25	0.1	69.60	69.50	3	3,788	0.08%
2021/12/21	12.1	70.35	2	70.20	70.00	10.1	3,751	0.27%
2021/12/20	7	71.59	0	0.00	70.20	7	3,718	0.19%
2021/12/17	64	70.73	63.1	71.16	71.50	1	3,638	0.03%
2021/12/16	5.1	67.75	14	68.82	70.80	-9	3,273	-0.27%
2021/12/15	1.1	68.68	1	68.60	68.00	0.1	3,111	0.00%
2021/12/14	42	68.16	16	67.31	67.00	26	3,042	0.85%
2021/12/13	24	66.96	48	69.25	70.30	-24	2,857	-0.84%
2021/12/10	5	63.72	10	64.10	64.00	-5	2,634	-0.19%
2021/12/09	12.1	65.51	7	64.86	64.10	5.1	2,637	0.19%
2021/12/08	25	66.64	1	66.50	65.60	24	2,622	0.92%
2021/12/07	16	66.08	2	66.40	65.50	14	2,588	0.54%
2021/12/06	21	64.56	6	65.25	65.10	15	2,553	0.59%
2021/12/03	25	64.34	2	64.10	64.00	23	2,536	0.91%
2021/12/02	13	63.50	6	65.30	63.50	7	2,518	0.28%
2021/12/01	9	66.71	5	66.88	66.80	4	2,469	0.16%
2021/11/30	4.1	69.07	13	70.82	68.50	-9	2,391	-0.37%
2021/11/29	10	68.34	13	68.44	67.90	-3	2,214	-0.14%
2021/11/26	12	68.32	5.5	67.20	68.30	6.5	2,091	0.31%
2021/11/25	18	66.91	38.1	67.64	67.70	-20	1,925	-1.04%
2021/11/24	7	63.37	6	63.67	64.90	1	1,669	0.06%
2021/11/23	13	65.11	12	64.90	64.30	1	1,621	0.06%
2021/11/22	6	64.42	18	65.03	65.80	-12	1,413	-0.85%
2021/11/19	3	57.50	3	59.93	59.90	0	1,191	0.00%
2021/11/18	1	57.50	0	0.00	57.70	1	1,156	0.09%
2021/11/17	1	58.00	7	58.40	58.30	-6	1,151	-0.52%
2021/11/15	1	56.60	0	0.00	57.00	1	1,151	0.09%
2021/11/12	7	54.86	0	0.00	55.20	7	1,157	0.60%
2021/11/11	9.5	55.86	1	55.80	55.60	8.5	1,162	0.73%
2021/11/10	2	56.00	1	56.20	56.10	1	1,168	0.09%
2021/11/09	4.1	55.99	0	0.00	56.10	4.1	1,186	0.35%
2021/11/08	14	56.64	2	56.45	56.60	12	1,178	1.02%
2021/11/05	1	60.00	0	0.00	59.50	1	1,182	0.08%
2021/11/04	4	61.30	4.5	61.16	60.00	-0.5	1,209	-0.04%
2021/11/03	7	59.00	3	59.00	58.60	4	1,201	0.33%
2021/11/02	5	56.20	22	57.39	55.80	-17	1,168	-1.45%
2021/11/01	0	0.00	4	59.20	59.00	-4	1,168	-0.34%
2021/10/29	9	58.46	3.1	58.96	58.50	5.9	1,168	0.50%
2021/10/28	18	60.23	0	0.00	59.30	18	1,161	1.55%
2021/10/27	2	57.40	23	56.36	60.00	-21	1,086	-1.93%
2021/10/26	5	54.74	0	0.00	54.60	5	1,022	0.49%
2021/10/25	1	53.40	0	0.00	55.70	1	1,017	0.10%
2021/10/21	0	0.00	1	54.50	53.00	-1	1,126	-0.09%
2021/10/20	0	0.00	1	54.10	53.50	-1	1,156	-0.09%
2021/10/19	3.1	53.84	0	0.00	54.00	3.1	1,225	0.25%
2021/10/18	4	53.48	12	53.48	53.70	-8	1,335	-0.60%
2021/10/06	1	50.40	0	0.00	50.10	1	2,391	0.04%
2021/10/05	1	47.50	0	0.00	50.90	1	2,568	0.04%
2021/10/04	1	49.50	0	0.00	49.10	1	2,635	0.04%
2021/10/01	2	51.80	0	0.00	51.50	2	2,831	0.07%
2021/09/29	21	53.98	0	0.00	53.30	21	3,373	0.62%
2021/09/28	0	0.00	6	56.07	55.90	-6	3,383	-0.18%
2021/09/24	0	0.00	3	58.03	57.50	-3	3,422	-0.09%
2021/09/23	0	0.00	1	57.30	57.30	-1	3,438	-0.03%
2021/09/16	1	57.50	3	57.70	57.20	-2	3,481	-0.06%
2021/09/15	1	57.00	0	0.00	57.00	1	3,502	0.03%
2021/09/14	3	56.70	10	57.00	56.50	-7	3,498	-0.20%
2021/09/09	0	0.00	1	54.60	54.90	-1	3,536	-0.03%
2021/09/08	2	52.80	0	0.00	52.20	2	3,546	0.06%
2021/09/06	11.5	54.60	4	54.50	54.20	7.5	3,562	0.21%
2021/09/01	6	58.43	0	0.00	58.50	6	3,645	0.16%
2021/08/31	1	56.50	0	0.00	57.40	1	3,623	0.03%
2021/08/30	2	56.20	0	0.00	56.00	2	3,622	0.06%
2021/08/27	0	0.00	24	56.60	55.70	-24	3,648	-0.66%
2021/08/25	1	56.50	12	56.20	56.40	-11	3,667	-0.30%
2021/08/24	4	54.00	0	0.00	53.80	4	3,677	0.11%
2021/08/23	3	53.90	2	53.95	55.00	1	3,723	0.03%
2021/08/20	1	52.30	0	0.00	52.10	1	3,729	0.03%
2021/08/18	0	0.00	1	51.00	55.40	-1	3,730	-0.03%
2021/08/17	1.5	55.13	0	0.00	52.00	1.5	3,745	0.04%
2021/08/16	12	54.50	2	55.10	55.10	10	3,755	0.27%
2021/08/13	4.5	57.64	2	56.95	56.50	2.5	3,767	0.07%
2021/08/12	2	60.05	1	59.70	59.70	1	3,754	0.03%
2021/08/11	5	58.90	2	60.40	59.10	3	3,775	0.08%
2021/08/10	21	61.05	3	61.00	60.80	18	3,781	0.48%
2021/08/09	6	64.77	1	64.30	63.70	5	3,783	0.13%
2021/08/06	2	68.15	0	0.00	67.90	2	3,761	0.05%
2021/08/05	8	69.31	0	0.00	69.60	8	3,806	0.21%
2021/08/04	2	68.00	0	0.00	68.10	2	3,851	0.05%
2021/08/02	2	66.70	10	67.31	67.10	-8	3,897	-0.21%
2021/07/30	15	68.34	0	0.00	67.10	15	3,933	0.38%
2021/07/28	2	67.00	2	68.60	67.00	0	3,932	0.00%
2021/07/27	5	73.80	6	71.25	70.80	-1	3,921	-0.03%
2021/07/26	4	71.33	0	0.00	71.00	4	3,908	0.10%
2021/07/23	3	71.83	1	71.00	71.60	2	3,897	0.05%
2021/07/22	3	72.93	4	73.10	73.40	-1	3,861	-0.03%
2021/07/21	1	71.00	7	69.47	69.40	-6	3,834	-0.16%
2021/07/20	2	71.50	5	71.06	70.20	-3	3,882	-0.08%
2021/07/19	5	73.68	5.2	73.73	71.80	-0.2	3,822	-0.01%
2021/07/16	3	77.23	4	77.23	75.50	-1	3,782	-0.03%
2021/07/15	2	77.00	8	78.01	76.70	-6	3,721	-0.16%
2021/07/14	43.1	78.98	35	78.01	77.60	8.1	3,645	0.22%
2021/07/13	29.2	78.09	15.2	77.61	77.00	14.1	3,439	0.41%
2021/07/12	3.2	74.59	23	73.39	75.00	-19.9	3,044	-0.65%
2021/07/09	5	70.50	4	71.63	70.30	1	2,900	0.03%
2021/07/08	18	71.50	11	70.99	72.00	7	2,909	0.24%
2021/07/07	15	69.79	22	71.12	71.50	-7	2,730	-0.26%
2021/07/06	19	66.44	30	66.56	67.30	-11	2,383	-0.46%
2021/07/02	0	0.00	1	58.90	59.30	-1	2,326	-0.04%
2021/07/01	4	60.40	0	0.00	59.40	4	2,356	0.17%
2021/06/24	0	0.00	6	61.57	62.00	-6	2,475	-0.24%
2021/06/22	1	58.20	0	0.00	58.20	1	2,536	0.04%
2021/06/21	3	58.90	0	0.00	58.90	3	2,558	0.12%
2021/06/16	1	61.30	0	0.00	60.50	1	2,705	0.04%
2021/06/11	1	60.60	0	0.00	60.50	1	3,167	0.03%
2021/06/09	0	0.00	6	61.13	61.10	-6	4,451	-0.13%
2021/06/07	1	57.80	0	0.00	57.00	1	4,649	0.02%
2021/06/02	0	0.00	1	60.10	58.60	-1	4,724	-0.02%
2021/05/28	0	0.00	1	59.30	59.30	-1	4,881	-0.02%
2021/05/26	0	0.00	1	58.00	58.60	-1	4,977	-0.02%
2021/05/25	1	59.70	1	57.00	58.90	0	5,079	0.00%
2021/05/24	1	56.30	0	0.00	56.70	1	5,095	0.02%
2021/05/21	0	0.00	1	55.50	56.20	-1	5,155	-0.02%
2021/05/20	0	0.00	2	55.00	52.50	-2	5,277	-0.04%
2021/05/18	1	50.60	1	53.20	53.20	0	5,368	0.00%
2021/05/17	1	48.80	0	0.00	48.45	1	5,434	0.02%
2021/05/13	0	0.00	6	50.00	53.10	-6	5,431	-0.11%
2021/05/12	1	57.60	1	54.00	51.60	0	5,434	0.00%
2021/05/11	3	57.83	0	0.00	56.20	3	5,432	0.06%
2021/05/10	1	62.30	1	62.40	61.80	0	5,469	0.00%
2021/05/06	11	61.56	0	0.00	60.50	11	5,540	0.20%
2021/05/03	30	63.97	6	64.12	63.10	24	5,973	0.40%
2021/04/27	5	67.72	4	66.90	67.50	1	6,224	0.02%
2021/04/26	1	67.70	0	0.00	64.50	1	6,215	0.02%
2021/04/23	0	0.00	5	67.70	67.30	-5	6,187	-0.08%
2021/04/22	3	69.60	2	69.95	67.70	1	6,274	0.02%
2021/04/21	1	72.20	0	0.00	71.60	1	6,311	0.02%
2021/04/20	1	74.00	0	0.00	73.70	1	6,426	0.02%
2021/04/19	0	0.00	2	73.85	73.50	-2	6,606	-0.03%
2021/04/16	1	73.40	0	0.00	74.00	1	7,131	0.01%
2021/04/15	4	71.35	0	0.00	72.50	4	7,596	0.05%
2021/04/14	2	73.60	3	71.10	71.70	-1	7,722	-0.01%
2021/04/13	0	0.00	5	75.00	75.00	-5	7,749	-0.06%
2021/04/12	1	75.50	1	75.20	75.30	0	7,884	0.00%
2021/04/09	4	76.70	1	76.30	75.40	3	7,930	0.04%
2021/04/08	0	79.10	1	79.00	78.10	-1	7,938	-0.01%
2021/04/07	6	79.10	1	78.80	78.80	5	8,145	0.06%
2021/04/01	3	78.77	0	0.00	78.50	3	8,713	0.03%
2021/03/31	0	0.00	3	80.13	79.50	-3	9,129	-0.03%
2021/03/30	7	80.19	5	79.90	80.40	2	9,326	0.02%
2021/03/29	5	79.50	1	79.20	79.00	4	9,479	0.04%
2021/03/26	3	79.43	1	79.90	79.60	2	9,519	0.02%
2021/03/25	3	77.93	2	77.35	77.40	1	9,525	0.01%
2021/03/24	0	0.00	1	78.80	77.80	-1	9,575	-0.01%
2021/03/23	3	79.07	1	79.50	78.50	2	9,667	0.02%
2021/03/22	1	80.00	2	78.25	80.30	-1	9,737	-0.01%
2021/03/19	0	0.00	1	79.10	78.90	-1	9,914	-0.01%
2021/03/18	3	81.00	6	82.33	80.40	-3	10,235	-0.03%
2021/03/17	61	85.60	65	84.17	82.70	-4	10,628	-0.04%
2021/03/16	88	90.28	72.1	91.53	84.70	15.9	10,507	0.15%
2021/03/15	29	81.14	23	80.97	84.80	6	9,726	0.06%
2021/03/12	16	76.55	25	76.70	77.10	-9	9,374	-0.10%
2021/03/11	11	74.11	11.4	74.74	75.00	-0.4	9,380	0.00%
2021/03/10	1	71.50	1	72.10	71.20	0	9,357	0.00%
2021/03/09	4	71.73	3	72.33	71.70	1	9,438	0.01%
2021/03/08	2	74.90	1	75.70	73.20	1	9,514	0.01%
2021/03/05	1	74.40	0	0.00	74.40	1	9,625	0.01%
2021/03/04	1	73.10	1	74.30	73.50	0	9,619	0.00%
2021/03/03	0	0.00	2	70.95	73.80	-2	9,577	-0.02%
2021/03/02	2.4	71.94	0	0.00	70.50	2.4	9,555	0.03%
2021/02/26	2	71.35	0	0.00	71.00	2	9,612	0.02%
2021/02/25	14	74.06	6	76.62	73.60	8	9,627	0.08%
2021/02/23	1	78.00	1	79.90	78.60	0	9,804	0.00%
2021/02/22	13	79.37	1	81.30	78.60	12	9,785	0.12%
2021/02/19	4	74.90	4	75.18	74.70	0	9,727	0.00%
2021/02/18	2	75.75	3	77.20	76.50	-1	9,792	-0.01%
2021/02/17	2	76.50	1	77.00	77.10	1	9,930	0.01%
2021/02/05	3	70.00	0	0.00	70.20	3	9,982	0.03%
2021/02/03	1	73.50	0	0.00	73.60	1	10,551	0.01%
2021/02/02	2	72.15	5	72.28	73.00	-3	10,827	-0.03%
2021/02/01	1	68.60	1.2	69.90	68.50	-0.2	10,959	0.00%
2021/01/29	1	71.00	2	72.80	70.60	-1	11,027	-0.01%
2021/01/28	2.1	76.93	1	76.00	76.00	1.1	11,031	0.01%
2021/01/27	9	77.91	8	78.40	78.30	1	11,293	0.01%
2021/01/26	11	78.53	12	79.58	78.00	-1	11,590	-0.01%
2021/01/25	14.3	81.14	17	81.91	79.00	-2.7	11,525	-0.02%
2021/01/22	6	76.22	2	75.75	77.50	4	11,246	0.04%
2021/01/21	7	75.86	6	74.05	73.80	1	11,218	0.01%
2021/01/20	3	72.80	3.4	72.64	75.70	-0.4	11,220	0.00%
2021/01/19	0.4	77.13	3	75.33	75.20	-2.6	11,154	-0.02%
2021/01/18	3	76.50	6	77.17	76.20	-3	11,158	-0.03%
2021/01/15	8	79.54	11	79.56	77.70	-3	11,312	-0.03%
2021/01/14	1	77.00	3	77.20	79.50	-2	11,342	-0.02%
2021/01/13	7	79.54	1	81.10	78.90	6	11,407	0.05%
2021/01/12	7	79.71	11	78.95	78.00	-4	11,524	-0.03%
2021/01/11	21	81.26	12	81.73	79.90	9	11,508	0.08%
2021/01/08	27	75.21	30	75.43	78.40	-3	11,590	-0.03%
2021/01/07	14	70.74	14	69.76	71.30	0	11,390	0.00%
2021/01/05	70	72.07	69	70.27	70.90	1	11,164	0.01%
2021/01/04	22	69.99	24	70.70	69.40	-2	11,016	-0.02%
2020/12/31	11	70.07	11	70.73	69.80	0	10,973	0.00%
2020/12/30	20	71.52	28	72.38	70.50	-8	10,917	-0.07%
2020/12/29	23	70.38	21	70.08	70.50	2	10,715	0.02%
2020/12/28	14	70.69	11.2	70.54	67.90	2.8	10,461	0.03%
2020/12/25	2.2	66.76	2	66.40	66.90	0.2	10,076	0.00%
2020/12/24	6	62.65	8	61.18	60.90	-2	9,625	-0.02%
2020/12/23	0	0.00	7	59.71	59.40	-7	9,396	-0.07%
2020/12/22	4	57.88	0	0.00	55.60	4	9,229	0.04%
2020/12/21	2	56.70	1	57.20	57.10	1	9,182	0.01%
2020/12/18	1	58.70	0	0.00	57.30	1	9,119	0.01%
2020/12/17	1	58.80	0	0.00	59.40	1	9,072	0.01%
2020/12/16	3	60.00	2	59.30	59.80	1	8,985	0.01%
2020/12/15	8	59.19	3	59.17	57.20	5	8,887	0.06%
2020/12/14	24	62.80	13	62.56	60.50	11	8,671	0.13%
2020/12/11	9	61.36	19	61.28	62.20	-10	8,314	-0.12%
2020/12/10	1	55.00	4	56.00	56.60	-3	7,910	-0.04%
2020/12/09	2	54.40	0.2	53.80	54.00	1.8	7,738	0.02%
2020/12/08	1	51.80	1.3	51.62	51.90	-0.3	7,649	0.00%
2020/12/07	4	51.10	1	50.30	50.30	3	7,758	0.04%
2020/12/04	2	55.20	0	0.00	54.00	2	7,693	0.03%
2020/12/03	0	0.00	1	57.00	55.70	-1	7,636	-0.01%
2020/12/02	0	0.00	1	55.60	55.50	-1	7,619	-0.01%
2020/12/01	7	54.10	9	54.99	56.00	-2	7,573	-0.03%
2020/11/30	2	53.30	12	52.80	52.60	-10	7,459	-0.13%
2020/11/27	1	54.20	0	0.00	53.60	1	7,470	0.01%
2020/11/25	0	0.00	0.4	52.80	53.20	-0.4	7,547	-0.01%
2020/11/24	2	55.65	2	55.40	54.70	0	7,471	0.00%
2020/11/23	3	56.20	1	55.00	55.00	2	7,523	0.03%
2020/11/20	3	56.07	2	55.10	56.10	1	7,459	0.01%
2020/11/19	3	53.43	0	0.00	53.00	3	7,233	0.04%
2020/11/18	0	0.00	2	55.40	54.00	-2	7,195	-0.03%
2020/11/17	4	55.40	5	54.80	54.00	-1	7,106	-0.01%
2020/11/16	4	55.85	8	56.04	55.70	-4	7,022	-0.06%
2020/11/13	2.4	52.55	2	52.70	54.90	0.4	6,831	0.01%
2020/11/12	31	54.45	25	53.54	52.40	6	6,690	0.09%
2020/11/11	7	52.59	3	52.07	53.10	4	6,351	0.06%
2020/11/10	6	50.40	11	49.43	50.20	-5	6,093	-0.08%
2020/11/09	5	47.95	5	48.37	49.10	0	5,774	0.00%
2020/11/06	5	48.25	8	47.41	46.80	-3	5,603	-0.05%
2020/11/05	5	48.42	5	47.64	48.40	0	5,480	0.00%
2020/11/04	20	49.29	18	48.48	48.80	2	5,432	0.04%
2020/11/03	9	47.02	8	47.19	48.05	1	5,205	0.02%
2020/11/02	1	44.75	0.2	44.50	45.10	0.9	4,887	0.02%
2020/10/29	6	44.63	6	43.99	46.00	0	4,806	0.00%
2020/10/28	2	47.80	2	45.65	45.70	0	4,760	0.00%
2020/10/27	1	45.90	3	46.00	46.45	-2	4,647	-0.04%
2020/10/26	18	46.94	16	47.25	46.40	2	4,586	0.04%
2020/10/23	16	47.30	11	47.25	47.65	5	4,501	0.11%
2020/10/22	13	46.26	20	45.95	46.00	-7	4,278	-0.16%
2020/10/21	10	47.22	15	47.08	47.25	-5	4,136	-0.12%
2020/10/20	11	46.62	7	45.97	46.85	4	3,983	0.10%
2020/10/19	6	43.46	2	44.05	44.50	4	3,736	0.11%
2020/10/16	21	44.69	15	44.74	42.40	6	3,573	0.17%
2020/10/15	0	0.00	4	42.05	42.45	-4	2,954	-0.14%
2020/10/12	0	0.00	1	38.55	38.15	-1	2,633	-0.04%
2020/10/08	0	0.00	3	38.95	38.60	-3	2,629	-0.11%
2020/10/07	7	38.40	4	38.70	38.85	3	2,606	0.12%
2020/10/06	0	0.00	2	38.40	38.75	-2	2,600	-0.08%
2020/09/25	1	34.40	0	0.00	34.60	1	2,806	0.04%
2020/09/24	0	0.00	2	37.50	35.85	-2	2,783	-0.07%
2020/09/18	1	38.90	0	0.00	39.15	1	2,663	0.04%
2020/09/17	2	38.65	2	38.85	38.70	0	2,628	0.00%
2020/09/15	1	39.55	10	39.33	38.25	-9	2,556	-0.35%
2020/09/14	13	38.45	4	38.08	39.20	9	2,421	0.37%
2020/09/10	11	39.47	18	39.87	38.95	-7	2,320	-0.30%
2020/09/09	2	38.40	15	38.80	38.65	-13	2,151	-0.60%
2020/09/08	8	38.13	7	38.10	37.80	1	2,070	0.05%
2020/09/07	2	39.25	3	37.85	37.85	-1	2,047	-0.05%
2020/09/03	0	0.00	4	38.25	37.65	-4	1,893	-0.21%
2020/09/02	0	0.00	3	37.55	38.00	-3	1,841	-0.16%
2020/09/01	4	37.54	27	37.63	37.40	-23	1,773	-1.30%
2020/08/31	17	36.28	32	36.08	36.00	-15	1,630	-0.92%
2020/08/28	3	36.03	0	0.00	35.75	3	1,599	0.19%
2020/08/27	54	36.13	2	37.00	36.15	52	1,580	3.29%
2020/08/20	1	32.80	0	0.00	31.30	1	1,413	0.07%
2020/08/18	0	0.00	1	34.80	34.70	-1	1,359	-0.07%
2020/08/17	0	0.00	1	35.65	35.45	-1	1,349	-0.07%
2020/08/14	3	34.80	0	0.00	35.05	3	1,333	0.22%
2020/08/13	1	35.90	0	0.00	35.55	1	1,306	0.08%
2020/08/10	1	35.75	0	0.00	36.80	1	1,218	0.08%
2020/08/07	0	0.00	3	36.10	35.50	-3	1,178	-0.25%
2020/08/06	1	35.05	1	34.90	34.90	0	1,102	0.00%
2020/07/24	1	34.55	1	34.70	33.40	0	1,072	0.00%
2020/07/23	0	0.00	4	34.28	34.30	-4	1,089	-0.37%
2020/07/21	0	0.00	2	33.75	33.75	-2	1,133	-0.18%
2020/07/17	6	33.60	0	0.00	32.80	6	1,257	0.48%
2020/07/14	0	0.00	2	34.85	34.80	-2	1,257	-0.16%
2020/07/13	3	35.55	1	35.20	36.20	2	1,270	0.16%
2020/07/10	0	0.00	3	34.27	34.70	-3	1,310	-0.23%
2020/07/09	0	0.00	3	36.30	37.00	-3	1,269	-0.24%
2020/06/29	3	31.10	0	0.00	31.15	3	1,102	0.27%
2020/06/19	0	0.00	1	31.05	30.65	-1	1,147	-0.09%
2020/06/18	2	30.75	0	0.00	30.95	2	1,146	0.17%
2020/06/17	1	30.90	0	0.00	31.00	1	1,144	0.09%
2020/06/16	1	31.20	0	0.00	31.00	1	1,154	0.09%
2020/06/11	15	30.82	0	0.00	30.25	15	1,186	1.26%
2020/06/02	1	32.75	1	32.10	31.85	0	1,226	0.00%
2020/05/20	0	0.00	1	31.05	30.55	-1	1,203	-0.08%
2020/05/19	1	31.10	0	0.00	31.15	1	1,208	0.08%
2020/05/13	0	0.00	1	31.00	31.50	-1	1,293	-0.08%
2020/05/07	0	0.00	1	31.70	31.80	-1	1,292	-0.08%
2020/04/30	1	32.20	0	0.00	32.00	1	1,278	0.08%
2020/04/28	2	32.20	0	0.00	31.60	2	1,294	0.15%
2020/04/24	4	31.29	4	31.69	31.40	0	1,272	0.00%
2020/04/23	1	30.40	6	29.43	31.80	-5	1,223	-0.41%
2020/04/22	5	29.85	12	29.63	29.50	-7	1,158	-0.60%
2020/04/21	1	27.45	2	27.65	27.35	-1	1,104	-0.09%
2020/04/20	2	28.49	1	28.45	28.20	1	1,111	0.09%
2020/04/17	2	29.40	0	0.00	28.10	2	1,111	0.18%
2020/04/15	1	28.45	0	0.00	28.50	1	1,094	0.09%
2020/04/14	0	26.50	0	0.00	26.50	0	1,041	0.00%
2020/04/10	0	0.00	5	27.10	26.30	-5	1,082	-0.46%
2020/04/09	5	27.30	0	0.00	26.50	5	1,334	0.37%
2020/04/07	5	22.60	0	0.00	23.15	5	1,326	0.38%
2020/03/24	2	20.10	0	0.00	20.50	2	1,565	0.13%
2020/03/19	1	18.00	0	0.00	18.00	1	1,560	0.06%
2020/03/13	4	24.13	3	24.05	24.95	1	1,537	0.07%
2020/03/12	0	0.00	1	27.60	26.70	-1	1,520	-0.07%
2020/03/11	0	0.00	1	30.20	29.50	-1	1,508	-0.07%
2020/03/09	2	30.40	0	0.00	30.00	2	1,508	0.13%
2020/03/06	0.4	31.60	0	0.00	31.70	0.4	1,563	0.02%
2020/02/26	0	0.00	4	34.80	33.85	-4	1,612	-0.25%
2020/02/24	2	34.35	0	0.00	34.20	2	1,643	0.12%
2020/02/20	2	35.05	0	0.00	35.00	2	1,675	0.12%
2020/02/19	0	0.00	2	35.60	35.30	-2	1,680	-0.12%
2020/02/18	1	35.30	0	0.00	34.80	1	1,679	0.06%
2020/02/17	0	0.00	1	34.45	34.80	-1	1,650	-0.06%
2020/02/14	1	35.50	2	35.05	34.70	-1	1,653	-0.06%
2020/02/03	6	29.93	6	30.77	30.75	0	2,252	0.00%
2020/01/03	2	40.10	2	40.55	38.90	0	3,238	0.00%
2019/12/31	6	38.45	0	0.00	38.10	6	3,141	0.19%
2019/12/26	0	0.00	1	39.00	38.30	-1	3,046	-0.03%
2019/12/25	1.1	37.02	0	0.00	37.60	1.1	2,893	0.04%
2019/12/17	0	0.00	2	37.83	37.40	-2	2,877	-0.07%
2019/12/03	2	38.35	10	38.48	38.50	-8	2,962	-0.27%
2019/11/29	10	37.20	0	0.00	36.95	10	2,875	0.35%
2019/11/26	1	37.50	1	37.25	37.15	0	2,862	0.00%
2019/11/13	0	0.00	4	36.08	35.00	-4	2,853	-0.14%
2019/11/08	0	0.00	2	34.80	34.70	-2	2,767	-0.07%
2019/11/06	0	35.40	0	0.00	35.35	0	2,742	0.00%
2019/11/01	0	0.00	4	35.38	35.60	-4	2,707	-0.15%
2019/10/31	4	36.63	14	36.70	36.55	-10	2,682	-0.37%
2019/10/30	0	0.00	3	37.63	37.45	-3	2,643	-0.11%
2019/10/29	11	37.21	2	36.80	37.05	9	2,621	0.34%
2019/10/28	10	38.20	0	0.00	38.10	10	2,561	0.39%
2019/10/25	0	0.00	12	37.69	37.60	-12	2,529	-0.47%
2019/10/24	8	38.63	6	38.87	38.05	2	2,496	0.08%
2019/10/23	2	37.45	2	37.80	38.50	0	2,395	0.00%
2019/10/22	0	0.00	5	37.18	37.60	-5	2,199	-0.23%
2019/10/18	5	36.46	0	0.00	36.25	5	1,992	0.25%
2019/10/17	2	37.00	2	35.75	37.00	0	1,920	0.00%
2019/10/16	2	35.75	0	0.00	35.35	2	1,854	0.11%
2019/10/15	0	0.00	6	36.92	36.20	-6	1,832	-0.33%
2019/10/09	10	36.40	1	37.25	36.90	9	1,719	0.52%
2019/10/08	4	36.03	26	36.56	36.95	-22	1,604	-1.37%
2019/10/04	0	0.00	5	34.00	33.80	-5	1,334	-0.37%
2019/10/03	0	0.00	1	34.30	34.65	-1	1,299	-0.08%
2019/10/01	0	0.00	1	34.20	34.20	-1	1,253	-0.08%
2019/09/27	15	35.59	3	36.32	33.50	12	1,138	1.05%
2019/09/25	0	0.00	1	32.20	32.55	-1	713	-0.14%
2019/09/23	1	31.60	0	0.00	31.45	1	686	0.15%
2019/09/19	1	31.30	0	0.00	31.25	1	681	0.15%
2019/09/17	1	31.80	0	0.00	31.40	1	679	0.15%
2019/09/10	5	33.00	0	0.00	31.25	5	675	0.74%
2019/09/03	0	0.00	1	32.40	32.00	-1	555	-0.18%
2019/09/02	1	32.90	0	0.00	32.90	1	547	0.18%
2019/08/30	1	31.10	2	31.85	31.90	-1	476	-0.21%
2019/08/21	1	30.95	0	0.00	30.95	1	433	0.23%
2019/08/19	0	0.00	1	31.70	31.70	-1	420	-0.24%
2019/08/16	0	0.00	1	30.15	30.25	-1	404	-0.25%
2019/08/15	0	0.00	3	29.90	30.00	-3	407	-0.74%
2019/08/14	1	30.05	0	0.00	30.05	1	414	0.24%
2019/08/13	0	0.00	1	29.80	29.60	-1	417	-0.24%
2019/08/12	1	30.35	2	30.10	30.10	-1	419	-0.24%
2019/08/07	1	28.45	0	0.00	28.80	1	423	0.24%
2019/07/29	2	30.55	1	30.60	30.05	1	458	0.22%
2019/07/26	0	0.00	2	30.65	30.50	-2	461	-0.43%
2019/07/24	1	30.35	0	0.00	30.70	1	461	0.22%
2019/07/18	1	28.40	0	0.00	28.35	1	537	0.19%
2019/07/17	17	28.87	2	28.85	28.60	15	586	2.56%
2019/07/15	4	29.15	0	0.00	29.25	4	724	0.55%
2019/07/04	1	30.40	10	29.50	30.40	-9	1,156	-0.78%
2019/07/02	1	29.30	2	29.25	29.35	-1	1,143	-0.09%
2019/07/01	0	0.00	3	29.00	28.95	-3	1,157	-0.26%
2019/06/28	1	28.40	0	0.00	28.30	1	1,159	0.09%
2019/06/21	1	29.50	2	29.18	28.85	-1	1,186	-0.08%
2019/06/14	2	28.18	0	0.00	27.95	2	1,254	0.16%
2019/06/06	1	28.00	0	0.00	27.70	1	1,314	0.08%
2019/05/31	1	29.00	0	0.00	28.80	1	1,348	0.07%
2019/05/23	2	27.40	0	0.00	27.45	2	1,445	0.14%
2019/05/17	3	29.60	0	0.00	29.60	3	1,555	0.19%
2019/05/13	1	30.10	0	0.00	30.00	1	1,679	0.06%
2019/05/02	0	0.00	7	34.00	34.10	-7	1,654	-0.42%
2019/04/30	0	0.00	1	34.20	34.10	-1	1,678	-0.06%
2019/04/29	7	33.60	0	0.00	33.90	7	1,693	0.41%
2019/04/26	3	37.15	3	36.85	36.95	0	1,663	0.00%
2019/04/25	9	37.00	8	37.35	36.80	1	1,646	0.06%
2019/04/24	10	36.20	4	36.84	36.20	6	1,618	0.37%
2019/04/23	5	38.09	8	37.21	37.15	-3	1,594	-0.19%
2019/04/22	12	39.10	18	38.61	39.00	-6	1,539	-0.39%
2019/04/19	11	37.47	12	38.31	37.55	-1	1,434	-0.07%
2019/04/18	10	37.50	2	37.60	38.00	8	1,396	0.57%
2019/04/17	30	35.39	36	36.02	37.35	-6	1,278	-0.47%
2019/04/16	6	34.25	2	34.40	34.60	4	1,111	0.36%
2019/04/12	1	32.90	0	0.00	32.35	1	1,013	0.10%
2019/04/09	1	33.70	9	33.69	33.70	-8	1,013	-0.79%
2019/04/08	10	33.32	0	0.00	33.00	10	1,010	0.99%
2019/04/02	1	32.85	0	0.00	32.75	1	999	0.10%
2019/03/26	2	32.95	0	0.00	32.75	2	1,018	0.20%
2019/03/22	0	0.00	25	33.42	33.25	-25	1,008	-2.48%
2019/03/20	0	0.00	2	34.10	33.75	-2	1,006	-0.20%
2019/03/14	25	33.55	0	0.00	33.40	25	952	2.63%
2019/02/27	0	0.00	2	33.20	32.95	-2	1,048	-0.19%
2019/02/26	1	33.30	0	0.00	33.90	1	1,033	0.10%
2019/02/18	5	34.57	3	34.48	34.65	2	1,018	0.20%
2019/01/25	0	0.00	1	29.70	29.65	-1	1,074	-0.09%
2019/01/11	0	0.00	4	28.60	28.10	-4	1,107	-0.36%
2019/01/10	0	0.00	1	28.35	28.30	-1	1,110	-0.09%
2019/01/09	0	0.00	5	29.20	28.75	-5	1,117	-0.45%
2018/12/28	2	29.70	2	29.48	29.25	0	1,145	0.00%
2018/12/26	10	29.00	0	0.00	28.05	10	1,142	0.88%
2018/12/21	2	28.65	2	29.20	29.80	0	1,143	0.00%
2018/12/20	1	28.65	1	28.70	28.20	0	1,127	0.00%
2018/12/14	4	28.45	0	0.00	28.65	4	1,135	0.35%
2018/12/11	0	0.00	0	29.40	29.40	0	1,151	0.00%
2018/11/28	0	0.00	1	29.20	29.90	-1	1,123	-0.09%
2018/11/23	1	28.35	0	0.00	28.15	1	1,264	0.08%
2018/11/22	1	28.20	0	0.00	28.20	1	1,310	0.08%
2018/11/21	0	0.00	1	29.85	29.90	-1	1,408	-0.07%
2018/11/19	0	0.00	1	29.75	29.75	-1	1,402	-0.07%
2018/11/16	1	29.40	1	28.95	28.85	0	1,375	0.00%
2018/11/15	1	28.50	1	28.50	28.20	0	1,360	0.00%
2018/11/14	1	28.65	1	28.70	28.20	0	1,361	0.00%
2018/11/13	3	27.00	4	28.55	28.60	-1	1,365	-0.07%
2018/11/12	0	0.00	2	29.10	28.35	-2	1,400	-0.14%
2018/11/08	6	29.98	7	30.36	29.10	-1	1,394	-0.07%
2018/11/07	1	28.10	0	0.00	28.65	1	1,332	0.08%
2018/11/06	4	28.10	4	27.60	26.95	0	1,323	0.00%
2018/11/05	30	29.03	31	28.75	28.50	-1	1,310	-0.08%
2018/11/02	5	27.54	3	26.15	27.50	2	1,249	0.16%
2018/11/01	6	25.73	6	26.38	26.40	0	1,198	0.00%
2018/10/29	2	22.65	2	22.50	22.40	0	1,153	0.00%
2018/10/26	0	0.00	2	22.20	22.20	-2	1,157	-0.17%
2018/10/05	1	28.80	0	0.00	28.05	1	1,196	0.08%
2018/09/27	1	33.20	0	0.00	33.05	1	1,247	0.08%
2018/09/26	1	33.80	0	0.00	33.80	1	1,370	0.07%
2018/09/20	0	0.00	4	33.55	33.95	-4	1,443	-0.28%
2018/09/17	1	36.00	1	36.65	35.50	0	1,535	0.00%
2018/09/04	5	37.91	4	38.20	37.20	1	1,953	0.05%
2018/09/03	5	39.54	7	39.86	37.05	-2	1,976	-0.10%
2018/08/31	29	40.73	27	40.83	40.60	2	1,970	0.10%
2018/08/29	3	38.57	3	38.52	38.75	0	1,960	0.00%
2018/08/28	3	38.30	3	38.63	39.15	0	1,982	0.00%
2018/08/09	0	0.00	1	37.00	36.60	-1	2,873	-0.03%
2018/08/08	0	0.00	1	37.80	37.30	-1	2,883	-0.03%
2018/07/19	1	40.80	0	0.00	39.70	1	3,281	0.03%
2018/07/13	4	44.25	3	44.00	43.80	1	3,311	0.03%
2018/07/12	3	42.85	0	0.00	44.00	3	3,333	0.09%
2018/07/06	1	42.85	7	43.25	42.40	-6	3,636	-0.16%
2018/07/05	34	46.09	34	45.67	43.90	0	3,618	0.00%
2018/07/04	4	47.36	2	47.38	46.70	2	3,771	0.05%
2018/07/03	4	45.15	4	45.65	44.80	0	3,708	0.00%
2018/06/28	0	0.00	1	45.50	44.70	-1	3,632	-0.03%
2018/06/27	1	46.10	1	46.00	45.90	0	3,635	0.00%
2018/06/26	8	42.78	0	0.00	44.85	8	3,577	0.22%
2018/06/25	1	43.20	0	0.00	42.80	1	3,556	0.03%
2018/06/20	3	50.67	0	0.00	47.00	3	3,481	0.09%
2018/06/19	0	0.00	1	53.50	51.70	-1	3,395	-0.03%
2018/06/15	0	0.00	3	51.57	51.50	-3	3,341	-0.09%
2018/06/14	0	0.00	2	51.55	50.70	-2	3,298	-0.06%
2018/06/13	6	53.52	5	53.66	50.40	1	3,271	0.03%
2018/06/12	2	51.95	0	0.00	52.60	2	3,119	0.06%
2018/06/08	0	0.00	10	51.28	50.90	-10	2,977	-0.34%
2018/06/07	2	50.85	0	0.00	51.50	2	2,943	0.07%
2018/06/04	8	52.64	6	52.13	53.10	2	2,782	0.07%
2018/06/01	1	50.70	8	54.16	50.10	-7	2,679	-0.26%
2018/05/31	8	52.86	0	0.00	53.90	8	2,517	0.32%
2018/05/30	1	50.60	0	0.00	50.70	1	2,195	0.05%
2018/05/28	2	46.15	4	46.18	46.00	-2	1,939	-0.10%
2018/05/23	0	0.00	2	42.10	42.00	-2	1,861	-0.11%
2018/05/22	2	45.68	8	45.13	45.45	-6	1,839	-0.33%
2018/05/18	0	0.00	2	42.75	42.00	-2	1,780	-0.11%
2018/05/17	1	41.10	1	41.40	42.30	0	1,781	0.00%
2018/05/16	4	43.01	0	0.00	42.90	4	1,755	0.23%
2018/05/15	2	44.75	0	0.00	44.50	2	1,745	0.11%
2018/05/14	1	44.80	1	45.50	44.40	0	1,753	0.00%
2018/05/11	0	0.00	6	45.65	43.00	-6	1,722	-0.35%
2018/05/10	7	45.42	3	45.40	45.70	4	1,688	0.24%
2018/05/09	4	45.74	22	46.59	44.70	-18	1,633	-1.10%
2018/05/08	2	45.80	1	47.50	47.50	1	1,527	0.07%
2018/05/07	24	43.43	8	42.80	43.20	16	1,488	1.08%
2018/05/04	2	42.55	0	0.00	41.90	2	1,470	0.14%
2018/05/03	0	0.00	5	40.70	41.00	-5	1,458	-0.34%
2018/05/02	1	43.90	6	43.29	42.00	-5	1,441	-0.35%
2018/04/30	1	43.00	1	44.40	42.30	0	1,420	0.00%
2018/04/27	6	44.67	4	44.63	45.65	2	1,383	0.14%
2018/04/25	5	42.15	0	0.00	43.30	5	1,335	0.37%
2018/04/24	3	41.00	0	0.00	42.80	3	1,342	0.22%
2018/04/19	2	43.83	0	0.00	43.75	2	1,331	0.15%
2018/04/17	1	43.50	0	0.00	43.05	1	1,319	0.08%
2018/04/16	3	47.50	1	45.25	47.80	2	1,284	0.16%
2018/04/12	4	39.85	4	39.50	41.00	0	1,282	0.00%
2018/04/10	11	33.53	1	32.75	33.95	10	1,488	0.67%
2018/04/09	0	0.00	1	30.90	30.90	-1	1,391	-0.07%
2018/04/02	1	28.25	0	0.00	28.20	1	1,345	0.07%
2018/03/14	0	27.90	0	0.00	28.05	0	1,371	0.00%
2018/02/23	0	0.00	1	27.20	27.75	-1	1,759	-0.06%
2018/01/26	0	27.60	0	0.00	27.35	0	1,897	0.00%
2018/01/25	1	28.00	0	0.00	27.70	1	1,904	0.05%
2018/01/18	0	27.60	0	0.00	27.80	0	1,937	0.00%
2018/01/17	2	28.10	0	0.00	27.90	2	1,927	0.10%
2018/01/16	0	28.55	0	0.00	28.55	0	1,912	0.00%
2018/01/04	0	0.00	11	30.06	32.30	-11	1,559	-0.71%
2018/01/03	10	28.20	25	28.06	29.40	-15	1,339	-1.12%
2018/01/02	0	0.00	15	28.20	27.80	-15	1,257	-1.19%