日電貿 (3090)-群益金鼎-嘉義券商分點個股進出

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

日電貿

(3090)

可現股當沖

股價
68.8
漲跌
▲0.1
漲幅
+0.15%
成交量
1,022張
產業
上市電子零組件類股
386人加入追蹤

立即追蹤
本地時間:14:30(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

日電貿 (3090)籌碼相關－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/06/14	0	0.00	1	68.20	68.70	-1	1,241	-0.08%
2024/06/13	1	67.80	0	0.00	68.00	1	1,231	0.08%
2024/06/12	1	66.80	0	0.00	67.20	1	1,232	0.08%
2024/06/11	0	0.00	1	68.80	68.00	-1	1,227	-0.08%
2024/06/07	1	68.90	1	68.90	68.90	0	1,224	0.00%
2024/06/06	5	68.58	3	68.30	68.50	2	1,222	0.16%
2024/06/04	10	68.55	1	69.00	69.00	9	1,227	0.73%
2024/06/03	1	68.40	0	0.00	68.70	1	1,240	0.08%
2024/05/30	0.1	68.40	0	0.00	68.40	0.1	1,226	0.01%
2024/05/28	2	69.85	1	70.00	69.70	1	1,221	0.08%
2024/05/27	19	69.77	1	70.00	69.70	18	1,231	1.46%
2024/05/24	3	68.17	38	69.07	70.00	-35	1,220	-2.87%
2024/05/23	2	67.95	1	68.00	68.30	1	1,195	0.08%
2024/05/22	1	69.10	3	69.70	69.10	-2	1,214	-0.16%
2024/05/21	11	68.49	4	68.28	68.00	7	1,203	0.58%
2024/05/20	1	67.70	1	68.60	68.50	0	1,174	0.00%
2024/05/17	1	66.90	1	67.40	67.50	0	1,149	0.00%
2024/05/16	1	66.60	1	67.20	67.40	0	1,136	0.00%
2024/05/15	0	0.00	1	66.40	66.20	-1	1,117	-0.09%
2024/05/13	3	66.27	5	66.50	66.40	-2	1,108	-0.18%
2024/05/10	0	0.00	1	66.80	66.90	-1	1,086	-0.09%
2024/05/09	27	67.85	4	67.60	67.90	23	1,050	2.19%
2024/05/08	3	66.43	3	66.20	66.20	0	927	0.00%
2024/05/07	1	66.60	1	66.50	66.90	0	891	0.00%
2024/05/06	0	0.00	2	65.00	65.50	-2	830	-0.24%
2024/05/03	0	0.00	4	62.80	62.50	-4	731	-0.55%
2024/05/02	0	60.70	0	0.00	60.70	0	674	0.01%
2024/04/25	0	0.00	0	59.40	59.50	0	651	0.00%
2024/04/22	1	58.30	0	0.00	58.30	1	647	0.15%
2024/04/19	1	58.20	0	0.00	58.30	1	644	0.16%
2024/04/16	0	58.90	0	0.00	58.90	0	623	0.00%
2024/04/01	1	60.30	10	61.00	60.80	-9	586	-1.54%
2024/03/19	0	0.00	1	60.20	60.30	-1	550	-0.18%
2024/03/11	5	58.90	0	0.00	58.80	5	525	0.95%
2024/03/08	3	59.00	0	0.00	58.90	3	525	0.57%
2024/03/07	5	60.40	5	60.30	60.00	0	518	0.00%
2024/03/06	0	0.00	1	61.60	61.60	-1	509	-0.20%
2024/03/05	0	0.00	10	61.60	61.60	-10	517	-1.93%
2024/03/01	0	0.00	1	63.62	61.90	-1	556	-0.19%
2024/02/29	0	0.00	5.2	62.68	63.00	-5.2	546	-0.94%
2024/02/27	0	61.80	2	61.85	61.70	-2	531	-0.37%
2024/02/26	0.1	61.20	2	61.20	61.30	-1.9	509	-0.38%
2024/02/23	0.1	60.80	0	0.00	60.90	0.1	494	0.02%
2024/02/22	0	0.00	1	59.80	60.50	-1	463	-0.22%
2024/02/15	5	58.96	1	57.90	58.90	4	434	0.92%
2024/01/16	0	0.00	5	56.70	56.60	-5	443	-1.13%
2023/12/21	5	57.60	0	0.00	57.50	5	565	0.88%
2023/12/20	1	57.80	0	0.00	57.90	1	572	0.17%
2023/12/15	2	58.95	0	0.00	58.70	2	615	0.32%
2023/12/14	0	0.00	3	59.90	59.90	-3	641	-0.47%
2023/12/11	0	0.00	2	59.40	59.60	-2	839	-0.24%
2023/12/08	0	0.00	1	59.10	59.10	-1	897	-0.11%
2023/12/06	2	58.80	0	0.00	58.70	2	917	0.22%
2023/12/04	1	59.60	0	0.00	59.00	1	1,018	0.10%
2023/11/30	0	0.00	2	60.20	59.80	-2	1,019	-0.20%
2023/11/29	0	0.00	4	59.65	60.00	-4	1,017	-0.39%
2023/11/24	0	0.00	1	58.00	58.10	-1	981	-0.10%
2023/11/06	0	0.00	1	57.70	57.40	-1	928	-0.11%
2023/11/01	1	57.00	2	56.30	56.40	-1	930	-0.11%
2023/10/31	1	56.20	0	0.00	55.60	1	925	0.11%
2023/10/30	1	56.70	0	0.00	56.30	1	928	0.11%
2023/10/25	0	0.00	1	57.60	57.50	-1	932	-0.11%
2023/10/17	5	58.82	0	0.00	58.00	5	920	0.54%
2023/10/16	2	59.40	0	0.00	59.50	2	916	0.22%
2023/10/12	4	59.58	1	59.60	59.80	3	931	0.32%
2023/10/04	2	58.25	1	58.20	58.10	1	923	0.11%
2023/10/03	1	59.20	0	0.00	59.20	1	930	0.11%
2023/10/02	0	0.00	1	60.10	60.00	-1	939	-0.11%
2023/09/27	1	59.90	0	0.00	59.70	1	1,031	0.10%
2023/09/26	2	60.65	0	0.00	60.50	2	1,047	0.19%
2023/09/25	0	0.00	5	60.70	60.60	-5	1,058	-0.47%
2023/09/21	0	0.00	1	60.00	60.60	-1	1,060	-0.09%
2023/09/18	0	0.00	2	61.60	61.50	-2	1,000	-0.20%
2023/09/15	0	0.00	2	60.15	61.00	-2	965	-0.21%
2023/09/14	6	59.33	0	0.00	59.10	6	848	0.71%
2023/09/12	1	57.50	0	0.00	57.50	1	751	0.13%
2023/09/07	3	56.80	6	57.17	57.40	-3	696	-0.43%
2023/09/06	0	0.00	2	54.90	55.00	-2	632	-0.32%
2023/09/01	0	0.00	1	54.20	54.20	-1	605	-0.17%
2023/08/24	2	52.30	0	0.00	52.20	2	592	0.34%
2023/08/18	1	51.70	1	51.90	52.00	0	604	0.00%
2023/08/17	1	51.60	1	51.70	51.70	0	608	0.00%
2023/07/14	3	53.00	0	0.00	53.00	3	640	0.47%
2023/07/12	1	51.90	0	0.00	52.10	1	641	0.16%
2023/07/11	0	0.00	3	51.90	51.90	-3	641	-0.47%
2023/07/10	1	52.50	0	0.00	51.90	1	643	0.16%
2023/07/07	3	52.70	1	52.70	52.70	2	634	0.32%
2023/07/06	1	53.50	1	53.70	53.40	0	634	0.00%
2023/07/05	2	59.10	0	0.00	59.30	2	593	0.34%
2023/07/04	0	0.00	5	58.80	58.90	-5	541	-0.92%
2023/07/03	0	0.00	1	58.80	58.80	-1	511	-0.20%
2023/06/30	1	58.50	0	0.00	58.60	1	494	0.20%
2023/06/28	0	0.00	1	58.50	58.30	-1	482	-0.21%
2023/06/27	1	58.10	0	0.00	58.10	1	485	0.21%
2023/06/13	0	0.00	1	58.00	58.30	-1	528	-0.19%
2023/06/08	0	0.00	2	57.95	57.90	-2	592	-0.34%
2023/06/06	10	57.80	0	0.00	57.80	10	611	1.64%
2023/06/05	10	58.00	0	0.00	57.90	10	621	1.61%
2023/06/02	0	0.00	1	57.90	58.00	-1	627	-0.16%
2023/05/26	0	0.00	2	57.30	57.20	-2	651	-0.31%
2023/05/17	0.7	56.84	0	0.00	56.80	0.7	689	0.10%
2023/05/15	0.7	56.60	0.4	56.60	56.20	0.4	686	0.05%
2023/05/10	1	56.60	1	56.70	56.60	0	696	0.00%
2023/05/09	1	56.70	0	0.00	56.70	1	698	0.14%
2023/05/05	1	57.60	1	57.80	57.60	0	695	0.00%
2023/04/28	3	57.27	0	0.00	57.20	3	693	0.43%
2023/04/26	1	56.30	0	0.00	56.80	1	689	0.14%
2023/04/21	0.3	57.30	0	0.00	56.80	0.3	672	0.04%
2023/04/19	2	58.35	2	58.50	58.10	0	650	0.00%
2023/04/18	2	59.00	0	0.00	59.00	2	634	0.32%
2023/04/17	0	0.00	1	59.50	59.50	-1	632	-0.16%
2023/04/14	1	59.60	0	0.00	59.50	1	627	0.16%
2023/04/13	0	0.00	3	59.70	59.60	-3	621	-0.48%
2023/04/11	0	0.00	8	59.65	59.70	-8	606	-1.32%
2023/04/10	3	59.10	3	59.17	58.90	0	591	0.00%
2023/04/06	1	59.10	0	0.00	59.00	1	573	0.17%
2023/03/31	0	0.00	2	59.60	59.40	-2	570	-0.35%
2023/03/28	0.1	59.30	0	0.00	59.20	0.1	567	0.02%
2023/03/27	1	59.20	0	0.00	59.30	1	563	0.18%
2023/03/24	2	59.10	0	0.00	59.10	2	583	0.34%
2023/03/23	1	59.00	0	0.00	59.30	1	588	0.17%
2023/03/22	8	59.09	5	59.10	59.10	3	614	0.49%
2023/03/20	1	58.90	1	59.20	58.90	0	597	0.00%
2023/03/16	4	57.50	10	57.20	57.20	-6	560	-1.07%
2023/03/15	1.9	58.19	0	0.00	57.90	1.9	552	0.34%
2023/03/10	1	58.30	0	0.00	57.70	1	486	0.21%
2023/03/08	1	58.70	3	58.63	58.80	-2	466	-0.43%
2023/03/07	0	0.00	3.1	58.00	58.40	-3.1	457	-0.67%
2023/03/02	1	57.40	0	0.00	57.70	1	439	0.23%
2023/02/23	0	0.00	4	56.55	56.50	-4	430	-0.93%
2023/02/22	0	0.00	2	56.25	56.20	-2	430	-0.47%
2023/02/21	0	56.40	0	0.00	56.30	0	429	0.00%
2023/02/20	0	0.00	2	56.40	56.30	-2	438	-0.46%
2023/02/17	0	0.00	1	56.60	56.40	-1	434	-0.23%
2023/02/16	2	55.40	2	55.85	55.70	0	424	0.00%
2023/02/13	0	0.00	1	54.80	54.80	-1	415	-0.24%
2023/02/10	0	0.00	1	55.00	54.90	-1	414	-0.24%
2023/02/09	0	0.00	7	55.14	55.20	-7	411	-1.70%
2023/02/08	0	0.00	1	54.90	54.70	-1	404	-0.25%
2023/02/07	0	0.00	1	54.70	54.70	-1	402	-0.25%
2023/02/06	0	0.00	2	54.70	54.80	-2	401	-0.50%
2023/01/30	2	53.20	0	0.00	53.30	2	376	0.53%
2023/01/16	2	52.75	0	0.00	52.90	2	373	0.54%
2023/01/12	0	0.00	1	53.50	53.40	-1	376	-0.27%
2023/01/11	3	53.50	0	0.00	53.60	3	376	0.80%
2023/01/09	1	53.30	0	0.00	53.80	1	373	0.27%
2023/01/05	2	53.70	2	53.50	53.60	0	369	0.00%
2023/01/04	0	0.00	1	53.30	52.80	-1	361	-0.28%
2022/12/30	0	0.00	1	53.00	52.60	-1	363	-0.27%
2022/12/28	3	52.43	0	0.00	52.40	3	360	0.83%
2022/12/27	1	52.90	0	0.00	52.80	1	359	0.28%
2022/12/22	1	52.80	0	0.00	53.20	1	362	0.28%
2022/12/19	4	53.55	0	0.00	53.30	4	353	1.13%
2022/12/16	4	53.38	5	54.22	53.50	-1	347	-0.29%
2022/12/15	7	53.86	1	53.90	53.60	6	323	1.86%
2022/11/30	1	52.00	0	0.00	52.20	1	263	0.38%
2022/11/17	0	0.00	3	51.70	51.80	-3	260	-1.15%
2022/11/16	0	0.00	1	52.50	51.60	-1	255	-0.39%
2022/10/31	1	47.65	1	47.85	47.55	0	230	0.00%
2022/09/16	0	0.00	1	50.20	50.20	-1	312	-0.32%
2022/08/25	0	0.00	1	50.90	51.00	-1	317	-0.32%
2022/08/23	0	0.00	1	50.50	50.50	-1	318	-0.31%
2022/08/22	1	50.60	0	0.00	50.60	1	322	0.31%
2022/08/18	1	49.75	0	0.00	49.85	1	325	0.31%
2022/08/05	0	0.00	3	46.83	46.85	-3	307	-0.98%
2022/07/29	1	47.85	1	48.50	47.90	0	311	0.00%
2022/07/28	1	47.90	0	0.00	47.85	1	312	0.32%
2022/07/08	0	0.00	1	43.40	43.65	-1	303	-0.33%
2022/07/07	1	43.00	1	42.40	43.05	0	302	0.00%
2022/07/06	1	42.50	0	0.00	42.35	1	301	0.33%
2022/06/30	1	50.50	0	0.00	50.50	1	262	0.38%
2022/06/29	1	51.80	0	0.00	51.90	1	250	0.40%
2022/06/27	10	53.00	0	0.00	52.90	10	248	4.03%
2022/06/17	0	0.00	1	53.10	53.10	-1	287	-0.35%
2022/06/16	0	0.00	1	53.40	53.30	-1	284	-0.35%
2022/06/10	0	0.00	10	54.53	54.50	-10	280	-3.56%
2022/06/06	0	0.00	1	54.90	54.90	-1	282	-0.35%
2022/06/01	0	0.00	1	54.90	54.80	-1	287	-0.35%
2022/05/26	10	54.40	0	0.00	53.90	10	282	3.54%
2022/05/17	0	0.00	1	53.60	53.60	-1	307	-0.32%
2022/05/05	1	53.80	0	0.00	53.90	1	329	0.30%
2022/04/29	1	52.70	0	0.00	52.60	1	341	0.29%
2022/04/11	0	0.00	10	53.40	53.10	-10	377	-2.65%
2022/03/31	10	54.96	1	54.90	54.80	9	378	2.38%
2022/03/30	1	54.50	0	0.00	54.60	1	378	0.26%
2022/03/28	2	55.40	1	55.30	54.70	1	378	0.26%
2022/03/24	0	0.00	2	54.90	54.90	-2	353	-0.57%
2022/03/23	2	54.30	1	54.40	54.40	1	338	0.30%
2022/03/10	0	0.00	1	53.20	52.80	-1	461	-0.22%
2022/03/09	1	52.30	0	0.00	52.40	1	503	0.20%
2022/02/25	1	52.90	0	0.00	52.70	1	665	0.15%
2022/02/24	1	53.50	1	53.50	52.80	0	663	0.00%
2022/02/22	0	0.00	1	53.90	53.90	-1	659	-0.15%
2022/02/18	0	0.00	2	54.50	54.50	-2	661	-0.30%
2022/02/16	0	0.00	1	54.50	54.40	-1	664	-0.15%
2022/02/09	0	0.00	1	53.80	53.70	-1	651	-0.15%
2022/02/08	1	53.20	0	0.00	53.40	1	651	0.15%
2022/01/21	1	52.90	0	0.00	52.60	1	659	0.15%
2022/01/17	0	0.00	1	53.50	53.60	-1	653	-0.15%
2022/01/04	0	0.00	1	54.30	54.10	-1	642	-0.16%
2021/12/30	0	0.00	2	54.10	53.90	-2	635	-0.31%
2021/12/28	1	53.80	1	53.90	53.90	0	638	0.00%
2021/12/09	0	0.00	2	54.60	54.10	-2	644	-0.31%
2021/12/08	1	54.90	2	54.90	54.90	-1	635	-0.16%
2021/12/07	1	55.40	0	0.00	54.60	1	630	0.16%
2021/12/06	1	56.20	3	56.87	56.70	-2	597	-0.33%
2021/12/03	0	0.00	1	55.50	55.50	-1	538	-0.19%
2021/12/02	1	55.80	0.5	54.80	55.20	0.5	500	0.10%
2021/12/01	4	55.03	1	55.30	55.30	3	470	0.64%
2021/11/30	0	0.00	1	52.50	53.20	-1	374	-0.27%
2021/11/29	1	51.50	0	0.00	52.00	1	358	0.28%
2021/11/16	1	52.20	0	0.00	52.30	1	361	0.28%
2021/11/15	0	0.00	1	51.80	52.40	-1	375	-0.27%
2021/11/11	1	51.60	0	0.00	51.50	1	384	0.26%
2021/11/03	0	0.00	1	51.10	51.00	-1	462	-0.22%
2021/10/22	1	50.30	0	0.00	50.00	1	630	0.16%
2021/10/21	0	0.00	1	50.00	50.50	-1	665	-0.15%
2021/10/19	0	0.00	3	49.73	49.80	-3	756	-0.40%
2021/10/14	0	0.00	1	49.15	49.15	-1	822	-0.12%
2021/10/13	1	49.15	0	0.00	49.15	1	835	0.12%
2021/10/07	1	49.80	0	0.00	50.40	1	879	0.11%
2021/10/06	0	0.00	0.1	49.70	49.20	-0.1	918	-0.01%
2021/10/05	0	0.00	2	49.55	49.85	-2	945	-0.21%
2021/09/23	1	51.60	2	51.50	51.50	-1	1,479	-0.07%
2021/09/22	0	0.00	1	50.90	50.90	-1	1,500	-0.07%
2021/09/13	0	0.00	1	51.40	51.50	-1	1,542	-0.06%
2021/09/10	2	51.40	0	0.00	51.30	2	1,555	0.13%
2021/08/24	0	0.00	1	50.60	49.80	-1	1,647	-0.06%
2021/08/23	1	50.00	0	0.00	50.00	1	1,657	0.06%
2021/08/17	1	50.00	0	0.00	49.95	1	1,669	0.06%
2021/08/13	2	51.00	0	0.00	50.80	2	1,672	0.12%
2021/08/09	4	53.20	1	53.30	53.00	3	1,733	0.17%
2021/08/06	3	56.93	1	56.90	56.90	2	1,746	0.11%
2021/08/05	4	57.30	3	57.00	57.00	1	1,743	0.06%
2021/08/04	1	57.90	0	0.00	57.60	1	1,778	0.06%
2021/08/03	2	57.60	1	58.00	57.70	1	1,819	0.05%
2021/08/02	0	0.00	2	57.10	57.30	-2	1,871	-0.11%
2021/07/30	5	57.04	0	0.00	56.80	5	1,940	0.26%
2021/07/29	1	57.40	0	0.00	57.80	1	1,947	0.05%
2021/07/28	3	57.10	4	57.78	57.70	-1	1,970	-0.05%
2021/07/27	0	0.00	1	60.30	58.70	-1	2,005	-0.05%
2021/07/26	2	59.45	5	59.92	59.80	-3	2,035	-0.15%
2021/07/23	2	58.80	0	0.00	58.90	2	2,062	0.10%
2021/07/22	0	0.00	2	58.50	58.00	-2	2,081	-0.10%
2021/07/19	1	58.90	0	0.00	58.50	1	2,366	0.04%
2021/07/15	0	0.00	2	59.20	58.80	-2	2,556	-0.08%
2021/07/14	0	0.00	3	58.13	58.00	-3	2,650	-0.11%
2021/07/13	3	57.97	1	59.50	57.40	2	2,696	0.07%
2021/07/12	2	58.65	1	58.80	58.60	1	2,682	0.04%
2021/07/09	0	0.00	0.2	58.60	59.10	-0.2	2,660	-0.01%
2021/07/07	1	59.00	3	59.20	58.60	-2	2,660	-0.08%
2021/07/06	2	58.50	3	58.60	58.40	-1	2,634	-0.04%
2021/07/05	2	58.50	0	0.00	58.50	2	2,619	0.08%
2021/07/02	0	0.00	2	57.00	57.40	-2	2,582	-0.08%
2021/07/01	12	57.37	2	57.75	57.50	10	2,563	0.39%
2021/06/30	4	58.28	3	59.93	60.50	1	2,486	0.04%
2021/06/29	1	56.20	1	56.30	55.70	0	2,319	0.00%
2021/06/28	0	0.00	20	55.00	55.40	-20	2,310	-0.87%
2021/06/23	1	54.70	0	54.80	54.70	1	2,320	0.04%
2021/06/22	0	0.00	2	54.60	54.00	-2	2,327	-0.09%
2021/06/21	0	0.00	2	54.60	54.60	-2	2,332	-0.09%
2021/06/18	24	55.60	1	55.60	55.60	23	2,331	0.99%
2021/06/17	1	55.00	0	0.00	55.10	1	2,319	0.04%
2021/06/15	1	53.70	1	54.10	53.90	0	2,358	0.00%
2021/06/10	0	0.00	1	52.90	53.40	-1	2,443	-0.04%
2021/06/08	2	52.90	0	0.00	52.70	2	2,502	0.08%
2021/05/31	0	0.00	1	53.50	53.20	-1	2,653	-0.04%
2021/05/27	0	0.00	1	52.40	52.30	-1	2,689	-0.04%
2021/05/25	1	53.10	0	0.00	52.50	1	2,717	0.04%
2021/05/19	0	0.00	3	50.93	51.10	-3	2,908	-0.10%
2021/05/18	1	51.30	0	0.00	51.30	1	2,904	0.03%
2021/05/17	1	47.00	8	48.34	47.80	-7	2,908	-0.24%
2021/05/14	4	52.13	4	52.08	51.50	0	2,883	0.00%
2021/05/13	4	52.08	3	51.33	51.00	1	2,841	0.04%
2021/05/12	0	0.00	3	51.83	52.30	-3	2,799	-0.11%
2021/05/10	2	60.15	1	59.90	59.70	1	2,672	0.04%
2021/05/07	0	0.00	1	59.20	59.80	-1	2,622	-0.04%
2021/05/05	1	57.40	7	56.01	55.50	-6	2,536	-0.24%
2021/05/03	2	59.30	0	0.00	58.60	2	2,463	0.08%
2021/04/29	2	62.00	5	61.88	61.20	-3	2,412	-0.12%
2021/04/28	13	60.63	1	61.20	61.40	12	2,339	0.51%
2021/04/27	0	0.00	1	60.40	61.00	-1	2,310	-0.04%
2021/04/26	1	61.00	5	60.80	61.50	-4	2,250	-0.18%
2021/04/23	4	59.10	16.1	59.48	60.10	-12.1	2,127	-0.57%
2021/04/22	6	59.60	10	57.98	56.50	-4	2,006	-0.20%
2021/04/21	19	57.76	3	57.57	58.20	16	1,903	0.84%
2021/04/20	5	56.96	9	56.88	57.80	-4	1,833	-0.22%
2021/04/19	0	0.00	3	55.63	55.40	-3	1,743	-0.17%
2021/04/16	13	54.41	0	0.00	54.10	13	1,720	0.76%
2021/04/15	2	53.30	0	0.00	53.20	2	1,761	0.11%
2021/04/12	2	55.10	5	55.20	54.90	-3	2,036	-0.15%
2021/04/09	30	55.99	4	54.83	55.10	26	2,016	1.29%
2021/04/08	0	0.00	3	54.97	55.60	-3	1,999	-0.15%
2021/04/07	3	54.23	2	54.30	54.40	1	1,959	0.05%
2021/04/01	2	53.20	0	0.00	53.20	2	1,962	0.10%
2021/03/31	2	53.00	0	0.00	52.90	2	1,974	0.10%
2021/03/29	3	53.53	0	0.00	53.30	3	2,091	0.14%
2021/03/26	2	53.25	0	0.00	53.30	2	2,090	0.10%
2021/03/24	5	53.20	2	53.20	53.10	3	2,077	0.14%
2021/03/22	1	53.20	1	54.00	54.30	0	2,069	0.00%
2021/03/18	1	55.20	2	55.40	55.30	-1	2,078	-0.05%
2021/03/16	2	55.40	10	55.58	55.00	-8	2,118	-0.38%
2021/03/15	0	0.00	2	54.30	55.00	-2	2,204	-0.09%
2021/03/12	0	0.00	1	53.90	53.90	-1	2,162	-0.05%
2021/03/11	4	54.30	2	53.80	53.70	2	2,151	0.09%
2021/03/08	2	53.90	0	0.00	52.90	2	2,094	0.10%
2021/03/05	0	0.00	3	53.50	53.70	-3	2,071	-0.14%
2021/03/04	1	53.50	0	0.00	53.50	1	2,057	0.05%
2021/03/03	1	52.90	6	53.43	53.40	-5	2,025	-0.25%
2021/03/02	1	52.60	3	52.67	52.80	-2	2,008	-0.10%
2021/02/26	2	52.10	8	52.78	52.90	-6	1,999	-0.30%
2021/02/24	4	52.78	0	0.00	52.60	4	2,060	0.19%
2021/02/23	16	53.29	5	53.48	53.60	11	2,117	0.52%
2021/02/19	2	51.25	2	51.40	51.50	0	1,965	0.00%
2021/02/04	0	0.00	1	48.05	47.95	-1	1,886	-0.05%
2021/01/28	2	48.30	3	48.10	48.10	-1	1,892	-0.05%
2021/01/22	2	48.30	0	0.00	48.75	2	1,918	0.10%
2021/01/18	1	49.55	0	0.00	50.20	1	1,890	0.05%
2021/01/15	0	0.00	1	51.00	50.80	-1	1,878	-0.05%
2021/01/14	3	51.40	3	51.73	51.90	0	1,876	0.00%
2021/01/12	0	0.00	1	50.50	50.50	-1	1,847	-0.05%
2021/01/08	0	0.00	1	52.20	51.80	-1	1,795	-0.06%
2021/01/07	1	52.40	0	0.00	52.30	1	1,734	0.06%
2021/01/06	2	51.85	1	51.80	51.70	1	1,712	0.06%
2021/01/05	2	52.70	11	52.27	52.50	-9	1,615	-0.56%
2021/01/04	3	50.40	0	0.00	50.60	3	1,440	0.21%
2020/12/31	1	50.60	0	0.00	50.20	1	1,431	0.07%
2020/12/29	2	50.20	1	50.20	50.30	1	1,403	0.07%
2020/12/25	0	0.00	1	50.50	50.20	-1	1,359	-0.07%
2020/12/24	15	50.97	11	50.69	50.70	4	1,341	0.30%
2020/12/22	0	0.00	5	48.92	47.85	-5	1,210	-0.41%
2020/12/16	2	49.83	6	49.85	49.80	-4	1,191	-0.34%
2020/12/14	0	0.00	1	50.60	50.60	-1	1,166	-0.09%
2020/12/11	1	50.60	0	0.00	49.80	1	1,138	0.09%
2020/12/10	5.1	50.68	1	50.20	50.20	4.1	1,103	0.37%
2020/12/09	1	51.90	13	50.18	51.60	-12	1,035	-1.16%
2020/12/08	0	0.00	1	47.85	48.20	-1	869	-0.11%
2020/12/04	1	48.15	0	0.00	48.15	1	856	0.12%
2020/12/01	5	47.70	0	0.00	47.90	5	826	0.60%
2020/11/25	3	47.90	2	47.90	47.90	1	800	0.12%
2020/11/24	1	48.80	2	48.53	48.35	-1	780	-0.13%
2020/11/23	6	48.36	1	48.40	48.40	5	734	0.68%
2020/11/20	6	48.40	2	48.35	48.55	4	684	0.58%
2020/11/17	0	0.00	1	46.15	46.30	-1	579	-0.17%
2020/11/12	1	46.70	0	0.00	46.50	1	609	0.16%
2020/11/05	0	0.00	1	45.80	45.90	-1	583	-0.17%
2020/11/04	1	45.90	0	0.00	46.05	1	585	0.17%
2020/11/03	2	46.18	1	46.50	45.95	1	586	0.17%
2020/10/29	0	0.00	4	45.43	45.30	-4	565	-0.71%
2020/10/15	3	45.40	3	44.85	44.85	0	579	0.00%
2020/10/13	1	44.10	1	44.15	44.30	0	555	0.00%
2020/09/30	0	0.00	1	43.70	43.70	-1	770	-0.13%
2020/09/25	0	0.00	1	42.70	42.85	-1	884	-0.11%
2020/09/24	0	0.00	1	43.80	43.20	-1	897	-0.11%
2020/09/23	0	0.00	2	44.60	44.50	-2	904	-0.22%
2020/09/10	2	44.95	0	0.00	44.80	2	1,054	0.19%
2020/09/03	0	0.00	1	45.25	45.25	-1	1,119	-0.09%
2020/08/20	0	0.00	1	44.00	44.05	-1	1,397	-0.07%
2020/08/19	0.1	46.50	0	0.00	46.30	0.1	1,384	0.01%
2020/08/17	2	47.45	0	0.00	47.45	2	1,414	0.14%
2020/08/06	0	0.00	1	47.85	47.80	-1	1,603	-0.06%
2020/08/05	0	0.00	3	48.20	48.40	-3	1,669	-0.18%
2020/07/30	0	0.00	1	46.55	46.75	-1	1,802	-0.06%
2020/07/28	0	0.00	1	46.60	46.20	-1	1,852	-0.05%
2020/07/27	3	46.32	0	0.00	46.25	3	1,880	0.16%
2020/07/24	3	46.85	0	0.00	46.75	3	1,880	0.16%
2020/07/21	15	47.73	10	47.65	47.60	5	1,919	0.26%
2020/07/15	1	47.70	3	47.80	47.60	-2	1,964	-0.10%
2020/07/14	2	48.88	0	0.00	48.10	2	1,980	0.10%
2020/07/13	1	49.10	3	49.25	48.95	-2	1,988	-0.10%
2020/07/10	14	49.48	12	49.26	49.00	2	2,047	0.10%
2020/07/09	2	54.25	1	54.40	54.00	1	1,988	0.05%
2020/07/08	1	54.60	2	54.40	54.50	-1	1,929	-0.05%
2020/07/07	3	54.83	4	54.75	54.50	-1	1,916	-0.05%
2020/07/06	4	54.60	0	0.00	54.70	4	1,927	0.21%
2020/07/03	0	0.00	1	54.30	54.00	-1	2,001	-0.05%
2020/06/30	0	0.00	1	53.30	53.70	-1	2,074	-0.05%
2020/06/24	1	53.70	0	0.00	53.70	1	2,136	0.05%
2020/06/23	2	53.50	1	53.40	53.30	1	2,148	0.05%
2020/06/22	0	0.00	2	52.95	53.20	-2	2,147	-0.09%
2020/06/19	2	52.45	0	0.00	53.10	2	2,159	0.09%
2020/06/18	0	0.00	3	52.30	52.30	-3	2,163	-0.14%
2020/06/12	1	50.80	0	0.00	51.00	1	2,275	0.04%
2020/06/11	3	52.20	3	52.07	51.40	0	2,297	0.00%
2020/06/10	3	52.83	4	52.70	52.70	-1	2,313	-0.04%
2020/06/08	2	53.20	0	0.00	53.10	2	2,403	0.08%
2020/06/04	2	54.50	0	0.00	54.20	2	2,401	0.08%
2020/06/03	1	54.20	6	54.03	53.90	-5	2,412	-0.21%
2020/06/02	1	54.30	7	54.04	54.30	-6	2,394	-0.25%
2020/06/01	0	0.00	1	53.30	53.20	-1	2,360	-0.04%
2020/05/27	1	53.00	0	0.00	52.70	1	2,383	0.04%
2020/05/26	3.1	52.80	0	0.00	52.50	3.1	2,411	0.13%
2020/05/22	1	51.90	5	52.44	52.00	-4	2,533	-0.16%
2020/05/20	0	0.00	3	52.50	52.30	-3	2,608	-0.12%
2020/05/19	0	0.00	0.1	52.30	52.30	-0.1	2,652	0.00%
2020/05/18	2	53.50	1	52.60	52.20	1	2,692	0.04%
2020/05/15	3	53.00	2	53.15	52.90	1	2,771	0.04%
2020/05/12	5	52.88	5.1	52.92	53.20	-0.1	2,868	0.00%
2020/05/11	2	52.25	1	52.10	52.00	1	2,880	0.03%
2020/05/08	9	51.96	2	52.15	52.10	7	2,933	0.24%
2020/05/07	0	0.00	2	50.00	50.00	-2	2,865	-0.07%
2020/05/06	0	0.00	2	49.65	49.70	-2	2,868	-0.07%
2020/05/05	3	49.70	2	49.60	49.60	1	2,905	0.03%
2020/05/04	0	0.00	1	48.40	48.85	-1	2,881	-0.03%
2020/04/30	0	0.00	2	49.70	49.10	-2	2,895	-0.07%
2020/04/29	1	48.50	1	48.65	48.55	0	2,886	0.00%
2020/04/28	0	0.00	10	48.70	48.40	-10	2,893	-0.35%
2020/04/27	4	48.34	3	48.32	48.40	1	2,907	0.03%
2020/04/24	0	0.00	1	47.80	47.55	-1	2,887	-0.03%
2020/04/23	6	47.60	6	47.68	47.60	0	2,884	0.00%
2020/04/22	14	47.26	0	0.00	47.60	14	2,886	0.49%
2020/04/21	1	47.90	3	47.12	47.10	-2	2,872	-0.07%
2020/04/17	4	48.74	2	48.58	47.90	2	2,870	0.07%
2020/04/16	1	47.80	12	48.13	48.10	-11	2,852	-0.39%
2020/04/15	7	48.17	5	48.30	48.00	2	2,850	0.07%
2020/04/14	0	0.00	2	46.38	46.50	-2	2,815	-0.07%
2020/04/13	0	0.00	1	45.20	45.65	-1	2,849	-0.04%
2020/04/10	1	46.00	0	0.00	45.90	1	2,883	0.03%
2020/04/09	2	45.83	1	46.90	45.50	1	3,030	0.03%
2020/04/08	20	45.96	5	46.61	46.40	15	2,999	0.50%
2020/04/07	3	44.70	1	43.75	44.90	2	2,930	0.07%
2020/04/06	1	42.50	5	42.68	42.90	-4	2,996	-0.13%
2020/04/01	0	0.00	10	41.99	42.10	-10	2,991	-0.33%
2020/03/31	2	41.90	2	41.93	41.80	0	3,007	0.00%
2020/03/30	6	40.61	4	41.65	41.80	2	3,026	0.07%
2020/03/27	0	0.00	3	41.45	41.45	-3	3,005	-0.10%
2020/03/26	1	37.25	4	37.65	37.70	-3	3,000	-0.10%
2020/03/24	6	36.00	1	35.75	35.65	5	3,080	0.16%
2020/03/23	0	0.00	11.3	34.28	34.00	-11.3	3,069	-0.37%
2020/03/20	6	35.50	0	0.00	35.60	6	3,066	0.20%
2020/03/19	0	0.00	18	32.90	32.85	-18	3,032	-0.59%
2020/03/17	4.3	38.47	1	38.20	37.30	3.3	2,963	0.11%
2020/03/16	4	40.74	4	41.58	39.50	0	2,938	0.00%
2020/03/13	1	40.60	3	41.80	41.80	-2	2,913	-0.07%
2020/03/12	2	45.45	5	45.00	44.95	-3	2,938	-0.10%
2020/03/11	3	48.68	6	48.03	47.60	-3	2,914	-0.10%
2020/03/10	2	48.65	1	49.00	49.00	1	2,892	0.03%
2020/03/09	0	0.00	1	50.60	49.30	-1	2,871	-0.03%
2020/03/06	6	52.00	0	0.00	51.90	6	2,881	0.21%
2020/03/05	9	52.88	0	0.00	53.00	9	2,868	0.31%
2020/03/04	10	52.20	2	52.40	52.60	8	2,924	0.27%
2020/03/03	1	53.90	0	0.00	53.10	1	2,928	0.03%
2020/03/02	1	53.50	0	0.00	53.20	1	2,975	0.03%
2020/02/27	0	0.00	1	53.10	52.40	-1	2,950	-0.03%
2020/02/26	1	54.50	0	0.00	53.70	1	2,904	0.03%
2020/02/25	2	55.30	5	55.68	54.50	-3	2,847	-0.11%
2020/02/24	1	55.40	4.1	55.35	55.50	-3.1	2,752	-0.11%
2020/02/20	0	0.00	10	54.99	54.60	-10	2,637	-0.38%
2020/02/19	1	54.10	2	54.20	54.50	-1	2,578	-0.04%
2020/02/18	3	54.97	1	54.70	53.70	2	2,525	0.08%
2020/02/17	1	54.10	9	54.20	54.20	-8	2,425	-0.33%
2020/02/14	9	54.22	9	53.64	54.30	0	2,397	0.00%
2020/02/13	1	52.50	6	53.15	52.60	-5	2,278	-0.22%
2020/02/12	5	52.74	6.6	52.78	53.00	-1.6	2,250	-0.07%
2020/02/11	5	51.68	11	51.62	52.20	-6	2,212	-0.27%
2020/02/10	1	49.10	0	0.00	49.10	1	2,121	0.05%
2020/02/07	8	49.96	0	0.00	49.50	8	2,116	0.38%
2020/02/06	7	50.20	1	50.70	50.00	6	2,101	0.29%
2020/02/05	2	48.70	2	48.60	47.90	0	2,054	0.00%
2020/02/04	2	48.60	1	48.00	48.75	1	2,041	0.05%
2020/02/03	1	47.55	1	47.45	47.70	0	2,032	0.00%
2020/01/30	1	47.65	0	0.00	46.75	1	2,010	0.05%
2020/01/20	1	51.30	1	51.30	51.10	0	1,977	0.00%
2020/01/15	1	51.10	0	0.00	51.10	1	1,989	0.05%
2020/01/14	1	51.50	2	51.75	51.60	-1	1,992	-0.05%
2020/01/13	1	50.40	0	0.00	50.40	1	2,001	0.05%
2020/01/08	3	50.50	1	50.60	50.50	2	2,026	0.10%
2020/01/07	4	51.38	14	51.20	51.30	-10	2,021	-0.49%
2020/01/06	2	52.55	1	53.00	52.50	1	1,979	0.05%
2020/01/03	26	54.32	5.1	54.82	53.40	20.9	1,944	1.08%
2020/01/02	1	52.70	0	0.00	52.70	1	1,786	0.06%
2019/12/31	5	53.30	9	53.17	53.10	-4	1,778	-0.22%
2019/12/30	18	53.42	15	53.29	53.90	3	1,770	0.17%
2019/12/27	7	52.50	13	52.65	52.60	-6	1,636	-0.37%
2019/12/26	9	52.98	2	52.90	51.80	7	1,631	0.43%
2019/12/25	0	0.00	6.1	52.45	52.70	-6.1	1,671	-0.36%
2019/12/24	10	52.50	7	52.54	52.10	3	1,639	0.18%
2019/12/23	2	52.10	5	51.80	52.30	-3	1,631	-0.18%
2019/12/20	21	52.12	7	52.27	51.70	14	1,617	0.87%
2019/12/19	4	51.55	15	50.95	51.20	-11	1,545	-0.71%
2019/12/17	10	50.50	1	50.80	50.40	9	1,548	0.58%
2019/12/16	3	50.57	5	50.26	50.40	-2	1,552	-0.13%
2019/12/13	2	50.15	10	50.00	50.00	-8	1,559	-0.51%
2019/12/12	3	50.90	0	0.00	50.70	3	1,570	0.19%
2019/12/11	2	51.25	1	51.00	51.00	1	1,574	0.06%
2019/12/10	1	51.40	0	0.00	51.40	1	1,594	0.06%
2019/12/09	13	52.75	22	52.65	52.00	-9	1,610	-0.56%
2019/12/06	0	0.00	4	51.73	51.90	-4	1,520	-0.26%
2019/12/04	1	51.30	0	0.00	51.20	1	1,506	0.07%
2019/12/03	0	0.00	2	52.20	51.40	-2	1,499	-0.13%
2019/12/02	0	0.00	2	51.40	50.70	-2	1,449	-0.14%
2019/11/29	3	52.33	4	52.00	51.60	-1	1,442	-0.07%
2019/11/28	0	0.00	2	50.95	51.40	-2	1,381	-0.14%
2019/11/27	9	51.23	4	51.13	51.40	5	1,439	0.35%
2019/11/26	2	49.45	1	49.70	49.60	1	1,378	0.07%
2019/11/25	1	48.80	0	0.00	48.80	1	1,399	0.07%
2019/11/22	1	48.85	0	0.00	48.80	1	1,427	0.07%
2019/11/21	1	48.95	3	48.90	48.75	-2	1,450	-0.14%
2019/11/20	0	0.00	1	49.70	49.10	-1	1,455	-0.07%
2019/11/19	1	49.50	0	0.00	49.40	1	1,460	0.07%
2019/11/14	5	49.50	0	0.00	49.40	5	1,461	0.34%
2019/11/13	4	50.28	1	49.90	49.95	3	1,460	0.21%
2019/11/12	3	49.85	2	49.90	49.95	1	1,435	0.07%
2019/11/08	3	49.82	3	49.47	50.20	0	1,422	0.00%
2019/11/06	0	0.00	1	49.15	48.70	-1	1,393	-0.07%
2019/11/05	0	0.00	3	48.47	48.50	-3	1,413	-0.21%
2019/10/31	2	49.13	2	49.08	48.50	0	1,480	0.00%
2019/10/30	1	49.65	2	49.55	49.60	-1	1,482	-0.07%
2019/10/29	1	50.10	1	49.80	49.55	0	1,489	0.00%
2019/10/28	1	50.70	3	51.20	50.70	-2	1,496	-0.13%
2019/10/25	1	51.70	2	51.50	51.30	-1	1,498	-0.07%
2019/10/24	2	51.60	1	52.10	51.70	1	1,497	0.07%
2019/10/22	0	0.00	2	50.90	50.90	-2	1,476	-0.14%
2019/10/21	1	51.60	0	0.00	51.30	1	1,479	0.07%
2019/10/18	1	51.60	1	51.30	51.00	0	1,467	0.00%
2019/10/17	2	50.20	2	50.90	51.00	0	1,421	0.00%
2019/10/15	4	50.88	3	51.37	50.90	1	1,432	0.07%
2019/10/14	1	50.60	0	0.00	50.70	1	1,407	0.07%
2019/10/08	0	0.00	5	50.98	49.85	-5	1,415	-0.35%
2019/10/07	0	0.00	1	51.20	50.80	-1	1,431	-0.07%
2019/10/04	1	50.60	1	51.00	51.00	0	1,431	0.00%
2019/10/03	1	49.90	1	50.10	50.20	0	1,446	0.00%
2019/10/01	0	0.00	2	50.95	50.40	-2	1,711	-0.12%
2019/09/27	0	0.00	1	49.80	49.10	-1	1,723	-0.06%
2019/09/26	3	49.18	48	49.25	49.45	-45	1,733	-2.60%
2019/09/25	0	0.00	1	47.90	47.95	-1	1,722	-0.06%
2019/09/23	1	49.30	1	49.30	49.05	0	1,743	0.00%
2019/09/20	0	0.00	3	50.50	49.35	-3	1,735	-0.17%
2019/09/18	0	0.00	1	50.80	50.60	-1	1,701	-0.06%
2019/09/17	2	50.80	1	50.70	50.60	1	1,714	0.06%
2019/09/16	0	0.00	1	49.85	49.75	-1	1,720	-0.06%
2019/09/12	2	50.23	2	49.90	49.95	0	1,737	0.00%
2019/09/11	1	49.35	2	49.23	49.40	-1	1,713	-0.06%
2019/09/09	0	0.00	1	48.60	48.55	-1	1,691	-0.06%
2019/09/06	0	0.00	3	48.30	48.30	-3	1,685	-0.18%
2019/09/05	2	48.38	1	48.55	48.20	1	1,676	0.06%
2019/09/04	3	47.97	0	0.00	48.00	3	1,670	0.18%
2019/08/30	7	48.64	9	48.98	47.50	-2	1,648	-0.12%
2019/08/28	0	0.00	1	47.35	47.40	-1	1,555	-0.06%
2019/08/27	0	0.00	2	46.23	46.50	-2	1,528	-0.13%
2019/08/26	1	44.40	1	43.85	44.90	0	1,502	0.00%
2019/08/23	0	0.00	1	44.20	44.15	-1	1,483	-0.07%
2019/08/21	1	44.35	0	0.00	44.15	1	1,479	0.07%
2019/08/20	0	0.00	2	44.50	44.35	-2	1,477	-0.14%
2019/08/15	3	43.27	0	0.00	43.30	3	1,474	0.20%
2019/08/14	2	44.90	4	44.43	44.20	-2	1,478	-0.14%
2019/08/12	0	0.00	1	45.25	45.25	-1	1,469	-0.07%
2019/08/08	1	43.10	1	43.85	43.75	0	1,459	0.00%
2019/08/07	0	0.00	1	44.15	43.05	-1	1,459	-0.07%
2019/08/06	1	43.25	0	0.00	44.85	1	1,454	0.07%
2019/08/05	2	46.10	1	46.50	45.00	1	1,455	0.07%
2019/08/02	2	47.55	1	47.40	47.05	1	1,448	0.07%
2019/08/01	3.5	48.98	0	0.00	48.85	3.5	1,449	0.24%
2019/07/30	0	0.00	1	50.30	50.10	-1	1,432	-0.07%
2019/07/25	1	50.30	1	50.10	50.10	0	1,414	0.00%
2019/07/24	1	50.50	0	0.00	50.10	1	1,415	0.07%
2019/07/23	0	0.00	1	50.40	50.00	-1	1,440	-0.07%
2019/07/22	2	49.73	4	49.74	49.60	-2	1,445	-0.14%
2019/07/19	5	50.22	1	50.30	50.10	4	1,440	0.28%
2019/07/18	1	50.10	0	0.00	50.00	1	1,438	0.07%
2019/07/17	4	51.03	0	0.00	50.90	4	1,430	0.28%
2019/07/16	0	0.00	3	51.43	51.40	-3	1,434	-0.21%
2019/07/15	6	50.80	1	50.80	50.80	5	1,438	0.35%
2019/07/12	1	51.80	1	51.70	51.70	0	1,466	0.00%
2019/07/11	2	51.75	3	51.93	51.60	-1	1,529	-0.07%
2019/07/10	3	52.37	0	0.00	52.30	3	1,523	0.20%
2019/07/09	5	52.56	2	52.85	52.20	3	1,521	0.20%
2019/07/08	5	54.10	4	53.93	53.80	1	1,504	0.07%
2019/07/05	5	59.88	9	59.88	60.30	-4	1,450	-0.28%
2019/07/04	41	59.55	8	59.66	59.60	33	1,338	2.47%
2019/07/03	3	58.70	4	58.75	58.70	-1	1,374	-0.07%
2019/07/02	1	58.70	0	0.00	58.70	1	1,382	0.07%
2019/07/01	9	58.31	1	58.10	58.40	8	1,420	0.56%
2019/06/28	0	0.00	1	57.60	57.40	-1	1,415	-0.07%
2019/06/27	17	57.41	0	0.00	57.40	17	1,449	1.17%
2019/06/26	0	0.00	3	56.80	57.00	-3	1,474	-0.20%
2019/06/25	1	57.20	2	57.20	56.80	-1	1,503	-0.07%
2019/06/24	1	57.10	2.1	57.50	57.60	-1.1	1,561	-0.07%
2019/06/21	2	56.85	2	56.95	56.70	0	1,645	0.00%
2019/06/20	0	0.00	1	56.20	55.90	-1	1,630	-0.06%
2019/06/18	1	54.20	1	54.30	54.40	0	1,679	0.00%
2019/06/17	3	54.70	1	54.80	54.80	2	1,697	0.12%
2019/06/13	0	0.00	2	53.50	53.20	-2	1,708	-0.12%
2019/06/12	2	53.60	0	0.00	53.30	2	1,731	0.12%
2019/06/11	0	0.00	2	53.45	53.40	-2	1,743	-0.11%
2019/06/06	0	0.00	3	52.40	52.40	-3	1,762	-0.17%
2019/06/05	3	53.57	0	0.00	53.10	3	1,766	0.17%
2019/06/03	1	52.90	0	0.00	53.10	1	1,801	0.06%
2019/05/31	0	0.00	1	53.60	53.50	-1	1,812	-0.06%
2019/05/29	0	0.00	2	52.70	52.70	-2	1,829	-0.11%
2019/05/22	3	52.60	1	52.90	52.50	2	2,104	0.10%
2019/05/20	3	51.97	0	0.00	52.00	3	2,184	0.14%
2019/05/17	1	52.20	0	0.00	52.10	1	2,214	0.05%
2019/05/15	0	0.00	2	53.35	53.60	-2	2,291	-0.09%
2019/05/14	1	50.60	1	51.50	52.50	0	2,452	0.00%
2019/05/13	2	53.65	2	53.50	52.80	0	2,486	0.00%
2019/05/10	4	55.38	5	55.62	55.00	-1	2,471	-0.04%
2019/05/09	2	55.80	1	56.40	55.70	1	2,456	0.04%
2019/05/08	2	56.70	1	56.90	56.80	1	2,434	0.04%
2019/05/06	0	0.00	2	57.10	57.10	-2	2,463	-0.08%
2019/05/03	1	58.00	0	0.00	58.00	1	2,447	0.04%
2019/05/02	1	58.00	2	57.85	58.00	-1	2,449	-0.04%
2019/04/30	1	57.70	1	58.00	58.10	0	2,447	0.00%
2019/04/29	1	58.00	1.1	57.70	57.60	-0.1	2,456	0.00%
2019/04/26	1	58.30	0	0.00	58.30	1	2,433	0.04%
2019/04/25	1	58.60	1	58.70	58.60	0	2,436	0.00%
2019/04/24	1	58.90	2	59.10	58.80	-1	2,440	-0.04%
2019/04/23	1	59.00	0	0.00	58.90	1	2,455	0.04%
2019/04/22	1	59.80	1	59.50	59.40	0	2,452	0.00%
2019/04/18	2	59.85	0	0.00	59.60	2	2,500	0.08%
2019/04/17	0.1	60.50	2	60.65	60.60	-1.9	2,526	-0.08%
2019/04/16	0	0.00	7	59.86	59.70	-7	2,457	-0.28%
2019/04/15	0	0.00	3	59.20	59.20	-3	2,462	-0.12%
2019/04/12	2	58.45	4	58.68	59.00	-2	2,484	-0.08%
2019/04/11	2	60.00	4	59.23	58.70	-2	2,480	-0.08%
2019/04/10	5	59.26	8	59.35	59.30	-3	2,428	-0.12%
2019/04/09	7	60.89	7	60.94	60.60	0	2,371	0.00%
2019/04/08	7	59.40	6	59.68	59.10	1	2,269	0.04%
2019/04/03	9	59.04	3	59.00	59.00	6	2,251	0.27%
2019/04/02	4	58.23	2	58.15	58.40	2	2,207	0.09%
2019/04/01	4	58.48	0	0.00	58.10	4	2,198	0.18%
2019/03/28	1	58.30	0	0.00	58.30	1	2,168	0.05%
2019/03/27	3	58.53	2	58.80	58.80	1	2,160	0.05%
2019/03/26	10	57.93	7	57.93	58.30	3	2,101	0.14%
2019/03/25	1	56.00	4	55.90	55.90	-3	2,016	-0.15%
2019/03/22	9	57.53	5	57.22	56.80	4	2,021	0.20%
2019/03/21	0	0.00	2	57.10	57.10	-2	2,008	-0.10%
2019/03/20	0	0.00	1	56.00	56.30	-1	2,032	-0.05%
2019/03/19	5	55.80	0	0.00	55.40	5	2,080	0.24%
2019/03/18	0	0.00	1	55.70	55.80	-1	2,107	-0.05%
2019/03/15	2	55.70	7	55.60	55.50	-5	2,164	-0.23%
2019/03/13	1	55.30	0	0.00	55.40	1	2,337	0.04%
2019/03/08	0	0.00	2	54.40	54.40	-2	2,785	-0.07%
2019/03/07	1	55.70	0	0.00	54.80	1	2,860	0.03%
2019/03/06	0	0.00	1	55.70	55.70	-1	2,931	-0.03%
2019/02/27	3	55.07	1	55.70	55.10	2	3,098	0.06%
2019/02/26	3	57.83	5	57.66	56.90	-2	3,068	-0.07%
2019/02/25	0.5	57.40	0	0.00	57.40	0.5	3,095	0.02%
2019/02/22	4	58.60	3	58.63	57.50	1	3,106	0.03%
2019/02/21	2	57.70	1	57.60	57.80	1	3,052	0.03%
2019/02/20	1.5	56.63	11	56.81	56.50	-9.5	3,038	-0.31%
2019/02/19	0	0.00	1	56.10	56.00	-1	3,141	-0.03%
2019/02/18	1	55.60	1	56.10	55.60	0	3,151	0.00%
2019/02/15	3	55.33	0.3	54.80	54.80	2.7	3,167	0.09%
2019/02/14	6	55.90	0	0.00	55.90	6	3,192	0.19%
2019/02/13	3	56.17	13	56.32	56.80	-10	3,200	-0.31%
2019/02/12	7.5	54.71	2	54.25	54.60	5.5	3,108	0.18%
2019/02/11	1	52.80	1	53.40	53.40	0	3,138	0.00%
2019/01/30	0	0.00	7	53.03	52.70	-7	3,250	-0.22%
2019/01/29	1	52.40	0	0.00	53.00	1	3,320	0.03%
2019/01/28	1	53.10	3	53.70	52.80	-2	3,383	-0.06%
2019/01/25	1	53.10	2	53.00	53.00	-1	3,662	-0.03%
2019/01/24	1	52.10	0	0.00	52.10	1	3,831	0.03%
2019/01/23	1	52.10	0	0.00	52.10	1	3,958	0.03%
2019/01/21	2	53.45	2	53.10	52.70	0	4,099	0.00%
2019/01/18	2	52.60	1	52.70	52.70	1	4,159	0.02%
2019/01/17	2	52.95	1	52.70	52.30	1	4,253	0.02%
2019/01/16	0	0.00	2	52.50	52.50	-2	4,318	-0.05%
2019/01/15	2	52.10	3	52.40	52.00	-1	4,364	-0.02%
2019/01/14	1	52.00	3	51.43	51.30	-2	4,389	-0.05%
2019/01/11	3	52.67	2	52.05	51.80	1	4,471	0.02%
2019/01/10	4	52.43	3	52.93	52.30	1	4,477	0.02%
2019/01/09	8	53.58	8	54.36	53.60	0	4,494	0.00%
2019/01/07	0	0.00	3	52.30	52.30	-3	4,606	-0.07%
2019/01/04	2	49.63	1	49.90	50.50	1	4,730	0.02%
2019/01/03	2	51.50	4	51.55	51.30	-2	4,826	-0.04%
2018/12/27	1	53.60	1	54.30	53.00	0	5,177	0.00%
2018/12/26	1	53.40	2	53.40	52.70	-1	5,210	-0.02%
2018/12/25	0	0.00	1	53.10	53.10	-1	5,230	-0.02%
2018/12/24	6	53.62	4	54.13	54.40	2	5,259	0.04%
2018/12/21	4	53.08	5	53.48	53.90	-1	5,372	-0.02%
2018/12/20	2	54.05	1	53.50	53.40	1	5,411	0.02%
2018/12/19	0	0.00	3	55.27	55.00	-3	5,432	-0.06%
2018/12/18	0	0.00	1	54.90	54.90	-1	5,461	-0.02%
2018/12/17	4	56.05	0	0.00	55.40	4	5,496	0.07%
2018/12/14	1	54.80	0	0.00	55.40	1	5,569	0.02%
2018/12/13	2	55.90	1	56.20	55.90	1	5,612	0.02%
2018/12/12	7	56.69	6	56.47	56.70	1	5,638	0.02%
2018/12/11	6	55.95	1	55.40	55.00	5	5,616	0.09%
2018/12/10	0	0.00	5	55.58	55.60	-5	5,704	-0.09%
2018/12/07	1	56.90	0	0.00	57.00	1	5,715	0.02%
2018/12/06	3	54.80	5	55.66	55.90	-2	5,769	-0.03%
2018/12/05	2	58.75	9	58.77	59.10	-7	5,686	-0.12%
2018/12/04	18	60.98	7	61.07	60.10	11	5,716	0.19%
2018/12/03	9	60.11	16	61.01	61.40	-7	5,670	-0.12%
2018/11/30	2	55.55	3	55.50	55.90	-1	5,484	-0.02%
2018/11/29	6	55.05	3	55.40	54.10	3	5,439	0.06%
2018/11/28	5	54.06	3	54.37	54.60	2	5,432	0.04%
2018/11/26	3	52.50	1	52.50	52.20	2	5,449	0.04%
2018/11/23	0	0.00	2	51.65	51.60	-2	5,541	-0.04%
2018/11/22	1	52.70	3	53.27	52.00	-2	5,623	-0.04%
2018/11/21	1	52.70	33	53.00	53.00	-32	5,673	-0.56%
2018/11/19	0	0.00	2	53.40	53.10	-2	5,830	-0.03%
2018/11/16	8	53.16	13	52.90	52.30	-5	5,851	-0.09%
2018/11/15	1	51.70	1	52.10	52.10	0	5,729	0.00%
2018/11/14	9	51.99	3	51.90	51.50	6	5,744	0.10%
2018/11/13	2	51.90	3	51.47	52.00	-1	5,773	-0.02%
2018/11/12	1	51.50	6	51.40	51.80	-5	5,901	-0.08%
2018/11/09	1	51.80	6	51.20	52.50	-5	6,046	-0.08%
2018/11/08	9	51.43	5	52.70	50.50	4	6,077	0.07%
2018/11/07	9	50.76	2	51.00	51.20	7	6,133	0.11%
2018/11/06	2	49.93	8	49.29	48.80	-6	6,293	-0.10%
2018/11/05	3	51.30	4	50.41	50.90	-1	6,329	-0.02%
2018/11/02	12	52.15	11	52.19	50.70	1	6,343	0.02%
2018/11/01	15	50.37	22	50.04	50.60	-7	6,151	-0.11%
2018/10/31	19	48.27	4	48.08	47.95	15	6,046	0.25%
2018/10/30	8	45.94	3	46.20	45.55	5	6,003	0.08%
2018/10/26	0.2	46.95	0	0.00	46.95	0.2	6,170	0.00%
2018/10/25	4	47.23	2	46.00	46.35	2	6,150	0.03%
2018/10/24	2	50.00	0	0.00	50.00	2	6,195	0.03%
2018/10/23	1	53.00	0	0.00	50.60	1	6,234	0.02%
2018/10/19	3	50.20	7	50.70	51.50	-4	6,228	-0.06%
2018/10/18	2	53.45	3	53.30	53.00	-1	6,193	-0.02%
2018/10/17	12	54.02	7	54.13	53.30	5	6,244	0.08%
2018/10/16	14	54.14	11	53.48	53.50	3	6,289	0.05%
2018/10/15	13	54.36	2.1	53.68	53.10	10.9	6,343	0.17%
2018/10/12	7	52.40	15.3	52.47	53.40	-8.3	6,315	-0.13%
2018/10/11	2	50.85	3	52.40	50.40	-1	6,322	-0.02%
2018/10/09	10	55.21	4	55.68	56.00	6	6,321	0.09%
2018/10/08	3	53.90	3	53.87	54.60	0	6,297	0.00%
2018/10/05	7	56.31	0	0.00	53.40	7	6,270	0.11%
2018/10/04	2	58.65	1	59.80	58.40	1	6,226	0.02%
2018/10/03	19	59.96	8	60.55	59.90	11	6,376	0.17%
2018/10/02	5	61.72	6	61.37	61.10	-1	6,552	-0.02%
2018/10/01	8.7	61.11	2	61.10	61.20	6.7	6,768	0.10%
2018/09/28	3.1	60.53	2	60.60	60.50	1.1	7,048	0.02%
2018/09/27	5	61.14	13	61.35	60.00	-8	7,545	-0.11%
2018/09/26	0	0.00	1	62.70	62.10	-1	7,766	-0.01%
2018/09/25	6	63.80	7	63.09	63.60	-1	8,248	-0.01%
2018/09/21	12	63.18	4	63.53	63.80	8	8,413	0.10%
2018/09/20	3	62.63	2	62.40	61.90	1	8,557	0.01%
2018/09/19	2	63.70	2	65.80	63.10	0	8,571	0.00%
2018/09/18	6	65.13	2	66.35	64.60	4	8,656	0.05%
2018/09/17	0	0.00	3	67.23	67.10	-3	8,659	-0.03%
2018/09/14	8	65.89	3	67.63	67.30	5	8,694	0.06%
2018/09/13	3.1	66.35	3	66.97	65.00	0.1	8,758	0.00%
2018/09/12	9	66.29	1	68.30	66.00	8	8,844	0.09%
2018/09/11	6	68.82	4	68.68	68.20	2	8,965	0.02%
2018/09/10	2	68.40	6	68.98	68.10	-4	9,031	-0.04%
2018/09/07	5	69.22	6.1	68.76	68.00	-1.1	9,167	-0.01%
2018/09/06	4	71.78	0	0.00	71.70	4	9,248	0.04%
2018/09/05	0	0.00	2	72.05	71.70	-2	9,268	-0.02%
2018/09/04	5	71.98	4	71.90	72.50	1	9,285	0.01%
2018/09/03	8	71.54	0	0.00	71.20	8	9,265	0.09%
2018/08/31	2	74.80	3	75.30	75.40	-1	9,226	-0.01%
2018/08/30	18	74.47	18	74.73	74.90	0	9,226	0.00%
2018/08/29	17	73.29	7	73.36	73.30	10	9,223	0.11%
2018/08/28	6	71.77	9.1	71.65	72.60	-3.1	9,173	-0.03%
2018/08/27	14	71.42	18	72.23	72.30	-4	9,107	-0.04%
2018/08/24	5	67.98	2	67.60	67.40	3	8,980	0.03%
2018/08/23	2	69.20	1	67.80	67.90	1	9,020	0.01%
2018/08/22	3	70.40	2	70.55	70.10	1	9,158	0.01%
2018/08/21	0	0.00	8	71.30	70.60	-8	9,336	-0.09%
2018/08/20	6	70.25	9	70.50	71.40	-3	9,777	-0.03%
2018/08/17	15	71.99	8	71.90	69.70	7	10,266	0.07%
2018/08/16	10	71.20	11	71.12	72.60	-1	10,553	-0.01%
2018/08/15	6	67.08	5	67.70	69.10	1	10,890	0.01%
2018/08/14	10	67.30	7	67.20	68.70	3	11,362	0.03%
2018/08/13	5	65.76	4	65.45	65.00	1	11,680	0.01%
2018/08/10	8	70.20	5	70.26	69.60	3	11,934	0.03%
2018/08/09	5	70.62	4	70.43	70.30	1	12,220	0.01%
2018/08/08	4	71.48	5	71.54	70.50	-1	12,542	-0.01%
2018/08/07	7	70.54	2	72.90	72.90	5	13,355	0.04%
2018/08/06	3	71.90	0	0.00	70.50	3	13,853	0.02%
2018/08/03	2	71.95	3	72.13	72.50	-1	14,284	-0.01%
2018/08/02	8.1	71.70	12	71.11	70.50	-3.9	14,559	-0.03%
2018/08/01	4	76.03	3	76.17	75.90	1	14,978	0.01%
2018/07/31	9	75.33	5	75.58	76.30	4	15,445	0.03%
2018/07/30	9	84.69	15	82.53	82.10	-6	15,655	-0.04%
2018/07/27	5	88.90	3	88.93	88.90	2	15,683	0.01%
2018/07/26	2	89.45	3	89.23	87.90	-1	15,758	-0.01%
2018/07/25	1	87.30	0	0.00	88.50	1	15,844	0.01%
2018/07/24	2	85.75	4	86.60	87.00	-2	15,939	-0.01%
2018/07/23	3	83.67	4	84.28	85.00	-1	16,132	-0.01%
2018/07/20	11	87.37	3	84.60	82.60	8	16,223	0.05%
2018/07/19	17	86.65	20	86.87	87.30	-3	16,316	-0.02%
2018/07/18	11.1	86.82	18	84.58	86.20	-6.9	16,565	-0.04%
2018/07/17	0.1	89.20	0	0.00	88.90	0.1	16,767	0.00%
2018/07/16	2	92.95	3	92.60	91.90	-1	16,829	-0.01%
2018/07/13	10	94.70	32	94.16	92.20	-22	17,138	-0.13%
2018/07/12	39	92.84	15	92.88	93.90	24	17,219	0.14%
2018/07/11	7.1	92.57	44	92.54	91.00	-36.9	17,423	-0.21%
2018/07/10	22	96.14	5	95.98	95.80	17	17,435	0.10%
2018/07/09	8	96.39	15	96.49	95.10	-7	17,331	-0.04%
2018/07/06	42	93.55	23	97.13	94.80	19	17,181	0.11%
2018/07/05	42	101.57	22	100.30	95.20	20	17,014	0.12%
2018/07/04	19	97.62	12	97.68	98.30	7	16,627	0.04%
2018/07/03	15	96.66	13	96.48	96.40	2	16,429	0.01%
2018/07/02	17	93.76	11	93.29	93.10	6	15,966	0.04%
2018/06/29	13	92.08	57.1	92.97	91.80	-44.1	15,835	-0.28%
2018/06/28	5	88.72	7	89.61	90.10	-2	15,658	-0.01%
2018/06/27	8	90.98	10	89.54	87.80	-2	15,684	-0.01%
2018/06/26	1	85.50	2	85.40	89.00	-1	15,575	-0.01%
2018/06/25	2	88.15	2	86.30	85.60	0	15,552	0.00%
2018/06/22	47	88.64	7	88.64	88.10	40	15,578	0.26%
2018/06/21	4	89.03	5	89.20	89.20	-1	15,483	-0.01%
2018/06/20	7	85.27	8	82.98	85.20	-1	15,489	-0.01%
2018/06/19	6	89.02	44	89.67	88.10	-38	15,566	-0.24%
2018/06/15	59.1	88.86	22	89.37	87.80	37.1	15,548	0.24%
2018/06/14	20	94.63	16	93.90	91.30	4	15,445	0.03%
2018/06/13	3	94.03	3	91.93	93.90	0	15,302	0.00%
2018/06/12	4	95.50	3	95.23	94.10	1	15,377	0.01%
2018/06/11	6	96.13	4.1	95.87	95.90	1.9	15,414	0.01%
2018/06/08	3	94.10	4	94.00	93.70	-1	15,643	-0.01%
2018/06/07	0	0.00	1	98.10	97.70	-1	15,673	-0.01%
2018/06/06	6	98.55	3	99.57	98.00	3	15,852	0.02%
2018/06/05	1	95.20	1	92.00	94.30	0	15,948	0.00%
2018/06/04	1	96.20	2	96.30	94.50	-1	16,133	-0.01%
2018/06/01	13	93.39	12	93.48	94.50	1	16,607	0.01%
2018/05/31	6.1	97.59	9	98.43	94.00	-2.9	17,080	-0.02%
2018/05/30	5	97.42	6	98.33	99.70	-1	17,127	-0.01%
2018/05/29	12	100.00	7	101.06	99.60	5	16,957	0.03%
2018/05/28	19	101.35	24.2	101.59	102.00	-5.2	16,643	-0.03%
2018/05/25	46	97.32	36.1	98.18	96.50	9.9	16,179	0.06%
2018/05/24	8	93.00	8	93.01	93.50	0	15,659	0.00%
2018/05/23	29	92.27	31	91.56	91.30	-2	15,428	-0.01%
2018/05/22	46	95.54	28	95.75	95.90	18	14,984	0.12%
2018/05/21	16	84.66	19.1	86.79	89.60	-3.1	14,423	-0.02%
2018/05/18	7	81.60	14	81.71	81.70	-7	13,984	-0.05%
2018/05/17	16	79.66	16	79.41	79.10	0	13,578	0.00%
2018/05/16	7	83.71	11	83.71	85.90	-4	13,246	-0.03%
2018/05/15	14.1	85.61	30	86.07	85.10	-15.9	12,870	-0.12%
2018/05/14	20	81.31	29	82.12	81.80	-9	12,017	-0.07%
2018/05/11	28	79.32	30	78.91	75.80	-2	11,466	-0.02%
2018/05/10	5	80.12	5	79.94	79.10	0	11,006	0.00%
2018/05/09	28	80.41	36	80.30	78.50	-8	10,666	-0.07%
2018/05/08	14	79.08	3	78.60	77.50	11	10,115	0.11%
2018/05/07	48	74.80	46.1	75.58	77.80	1.9	9,597	0.02%
2018/05/04	21	72.41	9.5	72.38	70.80	11.5	9,243	0.12%
2018/05/03	2	69.80	14	69.56	69.60	-12	9,098	-0.13%
2018/05/02	13	72.94	13	72.43	71.30	0	8,983	0.00%
2018/04/30	6	72.93	2	72.65	71.80	4	8,844	0.05%
2018/04/27	37	73.25	44	73.12	74.00	-7	8,709	-0.08%
2018/04/26	14	71.76	21	72.63	68.60	-7	8,446	-0.08%
2018/04/25	3	71.57	8	70.38	70.90	-5	8,256	-0.06%
2018/04/24	8	75.51	3	72.43	72.50	5	8,042	0.06%
2018/04/23	12	79.93	12	79.58	80.00	0	7,727	0.00%
2018/04/20	2	77.10	3	76.63	76.50	-1	7,371	-0.01%
2018/04/19	14	78.64	12	77.71	75.60	2	7,196	0.03%
2018/04/18	3	70.10	4	72.03	74.90	-1	6,813	-0.01%
2018/04/17	16	70.58	12	69.75	68.10	4	6,720	0.06%
2018/04/16	4	64.98	10	66.96	68.70	-6	6,432	-0.09%
2018/04/13	3	62.30	4	62.38	62.50	-1.1	6,243	-0.02%
2018/04/12	4	60.50	5	60.54	60.60	-1	6,187	-0.02%
2018/04/11	4	59.55	2	58.95	59.00	2	6,129	0.03%
2018/04/10	11	58.00	8	58.69	58.60	3	6,043	0.05%
2018/04/09	1	55.00	3	55.47	55.90	-2	6,096	-0.03%
2018/04/03	5	54.10	5	53.20	53.20	0	6,216	0.00%
2018/04/02	1	53.00	15	53.80	53.70	-14	6,184	-0.23%
2018/03/31	0	0.00	6	52.02	52.40	-6	6,107	-0.10%
2018/03/30	35	53.25	22	53.73	51.90	13	6,092	0.21%
2018/03/29	6	51.93	6	52.30	52.50	0	5,972	0.00%
2018/03/28	0	0.00	5	51.60	51.00	-5	5,955	-0.08%
2018/03/27	10	53.95	6	53.90	52.40	4	5,911	0.07%
2018/03/26	2	53.15	3	53.50	52.40	-1	5,826	-0.02%
2018/03/23	26	52.18	43	52.13	51.80	-17	5,762	-0.30%
2018/03/22	21	53.46	16	53.26	52.90	5	5,644	0.09%
2018/03/21	12	49.19	9.3	50.07	50.50	2.7	5,387	0.05%
2018/03/20	1	49.30	3	49.60	48.70	-2	5,265	-0.04%
2018/03/19	0	0.00	1	48.85	48.90	-1	5,138	-0.02%
2018/03/16	10	50.00	13	49.52	48.80	-3	5,075	-0.06%
2018/03/15	1	47.50	1	48.00	48.45	0	4,939	0.00%
2018/03/14	9	49.07	20	49.26	48.60	-11	4,850	-0.23%
2018/03/13	5	47.09	2	47.73	48.20	3	4,569	0.07%
2018/03/12	39	48.95	16	49.06	47.40	23	4,467	0.51%
2018/03/09	2	46.50	4.4	46.97	47.85	-2.4	4,241	-0.06%
2018/03/08	2	46.00	2.3	45.63	45.90	-0.3	4,074	-0.01%
2018/03/07	37	46.75	39	47.08	45.50	-2	3,858	-0.05%
2018/03/06	56	43.70	71	44.18	43.70	-15	3,374	-0.44%
2018/03/05	6	41.23	0	0.00	40.75	6	2,885	0.21%
2018/03/02	0	0.00	3	39.15	39.15	-3	2,780	-0.11%
2018/02/26	24	39.36	21	38.51	38.75	3	2,890	0.10%
2018/02/23	9	41.79	7	41.01	39.25	2	2,857	0.07%
2018/02/22	3	39.88	5	40.00	40.10	-2	2,660	-0.08%
2018/02/12	0	0.00	3	37.60	37.60	-3	2,584	-0.12%
2018/02/09	1	36.90	0	0.00	38.05	1	2,646	0.04%
2018/02/08	12	38.55	1	37.65	37.70	11	2,741	0.40%
2018/02/07	4	38.50	4	38.58	37.65	0	2,672	0.00%
2018/02/02	0	0.00	1	39.00	39.20	-1	2,606	-0.04%
2018/02/01	1	38.70	0	0.00	38.50	1	2,552	0.04%
2018/01/31	0	0.00	1.2	37.20	37.90	-1.2	2,481	-0.05%
2018/01/23	0	0.00	1	37.50	36.95	-1	2,404	-0.04%
2018/01/22	0	0.00	7	37.70	37.75	-7	2,388	-0.29%
2018/01/18	5	37.02	0	0.00	37.00	5	2,355	0.21%
2018/01/17	5	37.10	0	0.00	37.00	5	2,341	0.21%
2018/01/12	4	37.75	0	0.00	37.80	4	2,291	0.17%
2018/01/10	1	37.20	0	0.00	36.60	1	2,179	0.05%
2018/01/09	0	0.00	2	37.65	37.30	-2	2,152	-0.09%
2018/01/08	1.1	38.33	3	37.77	37.50	-1.9	2,120	-0.09%
2018/01/04	1.3	39.40	0	0.00	39.75	1.3	2,004	0.06%
2018/01/03	5.2	39.86	6	40.18	39.00	-0.8	1,931	-0.04%
2018/01/02	1	39.00	10.1	38.16	39.05	-9.1	1,675	-0.54%