乙盛-KY (5243)-元大-桃興券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
54.1
漲跌
▼1.5
漲幅
-2.70%
成交量
1,809張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:13:30

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

乙盛-KY (5243)籌碼相關－元大-桃興券商分點個股進出

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

元大-桃興券商分點個股進出
元大-桃興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
2024/04/19	5.1	54.34	6	55.40	54.10	-0.9	1,783	-0.05%
2024/04/17	2	56.60	0	0.00	56.10	2	1,744	0.11%
2024/04/16	10.2	56.93	0	0.00	56.00	10.2	1,742	0.59%
2024/04/12	2	59.75	3	59.73	61.40	-1	1,701	-0.06%
2024/04/11	1.2	57.72	8	60.21	59.90	-6.8	1,652	-0.41%
2024/04/10	0	0.00	1	58.00	58.10	-1	1,555	-0.06%
2024/04/09	0.2	57.50	0	0.00	57.80	0.2	1,550	0.01%
2024/04/08	0	57.50	0	0.00	58.00	0	1,543	0.00%
2024/04/03	3	58.27	5	58.20	58.10	-2	1,542	-0.13%
2024/04/01	2	59.70	0	0.00	59.30	2	1,510	0.13%
2024/03/29	4	59.43	4	60.45	59.40	0	1,497	0.00%
2024/03/28	12	60.73	10	60.57	60.30	2	1,447	0.14%
2024/03/27	6	59.75	2	58.75	59.60	4	1,256	0.32%
2024/03/22	3	57.60	6	58.37	58.20	-3	1,123	-0.27%
2024/03/21	2	56.70	3	57.23	57.40	-1	1,086	-0.09%
2024/03/20	6	57.32	18	57.98	56.90	-12	1,058	-1.13%
2024/03/19	2	57.80	0	0.00	57.70	2	1,005	0.20%
2024/03/18	5	57.80	3	58.57	58.40	2	986	0.20%
2024/03/15	10	58.80	7	59.90	58.80	3	952	0.31%
2024/03/14	2	58.10	3	57.50	57.20	-1	826	-0.12%
2024/03/13	5	61.02	4.1	60.61	60.50	0.9	783	0.11%
2024/03/12	13	59.35	2.1	57.90	60.00	11	591	1.85%
2024/03/07	0	0.00	1	53.80	53.50	-1	491	-0.20%
2024/03/06	0	55.60	0	0.00	55.00	0	482	0.00%
2024/03/04	0	0.00	1	55.70	55.10	-1	480	-0.21%
2024/03/01	2	54.70	0	0.00	54.70	2	475	0.42%
2024/02/26	0	55.70	0	0.00	55.20	0	484	0.00%
2024/02/23	2	55.65	0	0.00	55.50	2	484	0.41%
2024/02/22	1	55.80	0	0.00	55.80	1	475	0.21%
2024/02/21	0	0.00	1	55.40	55.60	-1	477	-0.21%
2024/02/20	0	0.00	1	55.20	55.30	-1	495	-0.20%
2024/02/16	1	54.60	0	0.00	55.30	1	491	0.20%
2024/02/15	1	53.80	0	0.00	53.60	1	489	0.20%
2024/02/05	0.1	53.80	1	53.50	53.90	-1	484	-0.20%
2024/02/02	1	54.70	0	0.00	54.60	1	471	0.21%
2024/02/01	0	0.00	2	55.20	55.20	-2	465	-0.43%
2024/01/31	0	0.00	1	55.60	56.00	-1	463	-0.22%
2024/01/29	1	55.80	0	0.00	56.30	1	460	0.22%
2024/01/17	0.1	57.00	0	0.00	56.50	0.1	472	0.01%
2024/01/15	0	0.00	1	58.20	58.20	-1	468	-0.21%
2024/01/10	0.1	57.60	0	0.00	57.10	0.1	489	0.01%
2024/01/08	0	0.00	1	59.30	58.70	-1	490	-0.20%
2023/12/27	0	0.00	1	60.60	60.70	-1	517	-0.19%
2023/12/25	0	0.00	5	59.60	59.50	-5	523	-0.95%
2023/12/21	5	60.10	0	0.00	59.80	5	533	0.94%
2023/12/19	1	59.50	0	0.00	59.40	1	538	0.19%
2023/12/15	2	60.80	0	0.00	60.80	2	561	0.36%
2023/12/14	2	59.90	0	0.00	60.30	2	582	0.34%
2023/12/04	0	0.00	1	61.40	61.80	-1	632	-0.16%
2023/12/01	1	61.10	0	0.00	60.80	1	636	0.16%
2023/11/28	1	60.90	0	0.00	60.50	1	677	0.15%
2023/11/24	1	60.50	0.1	60.40	60.40	0.9	696	0.13%
2023/11/23	1	61.30	0	0.00	60.70	1	708	0.14%
2023/11/22	0	0.00	0.1	60.50	60.50	-0.1	721	-0.01%
2023/11/20	2	60.60	0	0.00	60.30	2	757	0.26%
2023/11/15	0	0.00	1	59.20	59.20	-1	791	-0.13%
2023/11/03	3	57.30	0	0.00	57.70	3	898	0.33%
2023/11/01	1	57.20	0	0.00	56.80	1	964	0.10%
2023/10/31	3	57.67	1	58.50	56.60	2	971	0.21%
2023/10/30	1	58.30	1	57.60	57.80	0	989	0.00%
2023/10/27	0.1	57.90	0	0.00	57.80	0.1	1,002	0.01%
2023/10/26	0.1	58.10	0	0.00	57.40	0.1	1,019	0.00%
2023/10/20	0.1	58.40	1	58.60	58.60	-1	1,134	-0.08%
2023/10/19	0.1	59.40	5	58.98	59.10	-4.9	1,167	-0.42%
2023/10/17	1.5	60.73	5	60.80	60.70	-3.5	1,191	-0.29%
2023/10/16	5	60.22	1	60.30	60.00	4	1,207	0.33%
2023/10/13	0	0.00	3	60.80	60.80	-3	1,236	-0.24%
2023/10/12	1	61.30	0	0.00	61.30	1	1,261	0.08%
2023/10/11	1	59.81	0	0.00	59.70	1	1,275	0.08%
2023/10/06	1	64.00	0	0.00	63.60	1	1,269	0.08%
2023/10/03	0	0.00	1	64.50	64.20	-1	1,462	-0.07%
2023/09/28	1	63.20	1	63.80	63.70	0	1,607	0.00%
2023/09/27	2	63.40	0	0.00	63.10	2	1,788	0.11%
2023/09/25	0	0.00	1	65.30	65.00	-1	1,957	-0.05%
2023/09/22	1.1	63.58	1	63.80	64.40	0.1	1,965	0.01%
2023/09/21	6	65.50	0	0.00	64.30	6	1,975	0.30%
2023/09/19	5	67.52	2	67.45	66.80	3	2,014	0.15%
2023/09/15	1	66.80	1	66.90	67.00	0	2,036	0.00%
2023/09/14	2	67.50	3	67.73	68.00	-1	2,050	-0.05%
2023/09/13	1	66.50	1	67.30	66.50	0	2,070	0.00%
2023/09/11	2	65.80	0	0.00	64.90	2	2,153	0.09%
2023/09/08	1	66.60	0	0.00	66.10	1	2,235	0.04%
2023/09/07	2	67.65	1	69.00	67.30	1	2,302	0.04%
2023/09/06	1	67.00	0	0.00	67.70	1	2,354	0.04%
2023/09/05	0	0.00	1	67.30	67.50	-1	2,417	-0.04%
2023/09/04	7	65.40	4	66.70	66.30	3	2,485	0.12%
2023/09/01	2	65.75	0	0.00	65.60	2	2,544	0.08%
2023/08/30	1	64.40	0	0.00	64.60	1	2,679	0.04%
2023/08/29	1	62.50	0	0.00	63.20	1	2,796	0.04%
2023/08/28	1	65.00	1	65.40	64.80	0	2,928	0.00%
2023/08/24	2	64.85	0	0.00	65.20	2	3,503	0.06%
2023/08/23	1	65.00	0	0.00	64.90	1	3,571	0.03%
2023/08/22	0	0.00	1	65.40	64.50	-1	3,776	-0.03%
2023/08/15	0	0.00	5.2	66.00	66.00	-5.2	5,581	-0.09%
2023/08/14	1	65.80	0	0.00	65.60	1	5,668	0.02%
2023/08/11	5	66.74	12	66.90	66.20	-7	5,764	-0.12%
2023/08/08	0	0.00	2	68.50	68.50	-2	5,748	-0.03%
2023/08/04	1	70.00	2	70.90	70.80	-1	5,706	-0.02%
2023/08/02	0	0.00	1	70.90	70.50	-1	5,716	-0.02%
2023/07/28	2	71.75	1	72.30	71.90	1	5,683	0.02%
2023/07/26	2	72.00	0	0.00	71.50	2	5,680	0.04%
2023/07/25	2	74.20	0	0.00	73.30	2	5,664	0.04%
2023/07/21	0	0.00	2	72.00	72.10	-2	5,602	-0.04%
2023/07/19	0	0.00	4	71.83	71.90	-4	5,664	-0.07%
2023/07/18	5	74.30	3	73.43	73.20	2	5,800	0.03%
2023/07/14	2	74.70	1	74.80	74.70	1	6,185	0.02%
2023/07/12	2	73.95	3	74.57	74.60	-1	6,193	-0.02%
2023/07/11	3	75.33	0	0.00	74.50	3	6,192	0.05%
2023/07/10	0	0.00	6	75.42	75.00	-6	6,172	-0.10%
2023/07/07	2	80.70	3	80.13	79.90	-1	6,082	-0.02%
2023/07/06	4	84.38	2	83.15	82.00	2	6,093	0.03%
2023/07/05	2.2	84.40	2	85.15	84.40	0.2	6,027	0.00%
2023/07/04	5	83.10	6	82.83	83.40	-1	5,876	-0.02%
2023/07/03	2	81.10	1	80.10	80.60	1	5,771	0.02%
2023/06/30	0	0.00	1	79.10	78.80	-1	5,780	-0.02%
2023/06/28	1.1	78.83	1	80.50	79.00	0.1	6,199	0.00%
2023/06/27	7	78.74	6	78.98	79.00	1	6,225	0.02%
2023/06/26	1.2	82.03	0	0.00	81.60	1.2	6,203	0.02%
2023/06/21	2	82.95	2	83.10	83.10	0	6,219	0.00%
2023/06/20	6	81.92	5	81.40	81.90	1	6,199	0.02%
2023/06/19	4	83.65	2	83.55	82.70	2	6,182	0.03%
2023/06/16	0	0.00	2	82.50	82.50	-2	6,149	-0.03%
2023/06/15	3	82.80	2	82.10	83.00	1	6,121	0.02%
2023/06/14	1	84.30	21	83.46	82.30	-20	6,077	-0.33%
2023/06/13	11	85.05	5	85.72	84.40	6	5,998	0.10%
2023/06/12	2	84.60	0	0.00	84.60	2	5,927	0.03%
2023/06/09	6	85.80	3	85.93	85.50	3	5,863	0.05%
2023/06/08	2	84.65	13	84.92	84.10	-11	5,799	-0.19%
2023/06/07	6	87.30	3	87.10	86.70	3	5,738	0.05%
2023/06/06	5	87.38	2.3	87.97	87.90	2.7	5,686	0.05%
2023/06/05	7	89.44	9	89.68	88.70	-2	5,666	-0.04%
2023/06/02	7	88.70	7	89.16	89.60	0	5,592	0.00%
2023/06/01	11	88.86	2	88.80	89.30	9	5,486	0.16%
2023/05/31	40	88.48	34.2	88.80	88.90	5.8	5,347	0.11%
2023/05/30	8	85.21	12	86.13	83.70	-4	4,920	-0.08%
2023/05/29	0	0.00	17	84.05	83.70	-17	4,738	-0.36%
2023/05/26	18	82.64	4.3	83.47	82.60	13.7	4,676	0.29%
2023/05/25	15	84.90	13.5	85.88	86.80	1.5	4,519	0.03%
2023/05/24	9	83.73	7	83.69	83.80	2	4,189	0.05%
2023/05/23	46	82.90	51	83.37	83.00	-5	4,085	-0.12%
2023/05/22	23	80.39	16.1	80.82	82.50	6.9	3,887	0.18%
2023/05/19	19	76.61	41.1	76.24	77.80	-22.1	3,202	-0.69%
2023/05/18	8	70.13	1	70.30	70.80	7	2,713	0.26%
2023/05/17	1	68.30	15	70.38	70.40	-14	2,618	-0.53%
2023/05/16	2	67.70	2	67.15	67.50	0	2,507	0.00%
2023/05/12	0	0.00	1	65.40	65.80	-1	2,477	-0.04%
2023/05/11	1	67.00	2	66.90	65.10	-1	2,476	-0.04%
2023/05/09	0	0.00	1	65.50	65.50	-1	2,485	-0.04%
2023/05/08	1	66.40	0	0.00	66.50	1	2,483	0.04%
2023/05/05	0	0.00	1	66.30	66.40	-1	2,482	-0.04%
2023/05/04	1	65.50	0	0.00	65.90	1	2,489	0.04%
2023/04/28	1	65.20	5	65.30	65.40	-4	2,541	-0.16%
2023/04/26	1	64.30	0	0.00	65.20	1	2,512	0.04%
2023/04/25	1	64.70	0	0.00	63.80	1	2,500	0.04%
2023/04/24	1	66.80	5	66.80	65.90	-4	2,452	-0.16%
2023/04/21	11	71.29	4	70.83	67.00	7	2,405	0.29%
2023/04/20	9	71.86	13	71.94	71.40	-4	2,254	-0.18%
2023/04/19	4	71.45	6	71.62	69.80	-2	2,016	-0.10%
2023/04/18	0	0.00	2	67.15	68.20	-2	1,813	-0.11%
2023/04/14	0	0.00	3	67.57	66.90	-3	1,750	-0.17%
2023/04/13	2	66.70	4	66.90	66.60	-2	1,713	-0.12%
2023/04/12	1	66.70	0	0.00	66.70	1	1,685	0.06%
2023/04/11	2	66.95	11	66.83	66.70	-9	1,672	-0.54%
2023/04/10	0	0.00	6	66.25	66.00	-6	1,625	-0.37%
2023/04/07	8	65.28	0	0.00	65.10	8	1,595	0.50%
2023/04/06	0	0.00	2	66.60	65.90	-2	1,565	-0.13%
2023/03/31	9	65.82	1	65.60	65.80	8	1,537	0.52%
2023/03/30	1	66.10	4	65.75	66.10	-3	1,499	-0.20%
2023/03/29	21	67.02	18	67.00	67.10	3	1,398	0.21%
2023/03/28	6	63.87	0	0.00	63.50	6	1,103	0.54%
2023/03/27	1	64.40	1	63.60	63.20	0	1,071	0.00%
2023/03/24	2	64.00	2	64.00	64.40	0	1,047	0.00%
2023/03/23	0	0.00	4	63.00	62.80	-4	1,009	-0.40%
2023/03/21	0	0.00	3	62.90	62.60	-3	1,004	-0.30%
2023/03/16	2	60.40	0	0.00	60.20	2	1,031	0.19%
2023/03/15	1	60.70	0	0.00	60.60	1	1,059	0.09%
2023/03/13	2	60.55	0	0.00	61.50	2	1,218	0.16%
2023/03/10	1	62.40	0	0.00	61.50	1	1,472	0.07%
2023/03/09	3	64.10	7	63.33	63.00	-4	1,498	-0.27%
2023/03/08	7	64.60	8	64.46	64.40	-1	1,486	-0.07%
2023/03/07	3	63.93	0	0.00	63.70	3	1,467	0.20%
2023/03/06	5	63.18	1	62.80	63.50	4	1,445	0.28%
2023/03/01	1	62.50	0	0.00	62.60	1	1,437	0.07%
2023/02/24	1	63.40	0	0.00	62.50	1	1,436	0.07%
2023/02/23	2	63.70	3	63.57	63.20	-1	1,471	-0.07%
2023/02/21	0	0.00	6	62.58	62.50	-6	1,448	-0.41%
2023/02/20	1	61.90	0	0.00	61.80	1	1,444	0.07%
2023/02/16	1	61.60	0	0.00	62.00	1	1,457	0.07%
2023/02/08	0	0.00	1	61.50	61.30	-1	1,570	-0.06%
2023/02/07	1	61.70	0.1	61.70	61.50	0.9	1,562	0.06%
2023/02/03	0	0.00	0.1	61.40	60.80	-0.1	1,539	-0.01%
2023/02/02	0	0.00	2	61.00	61.60	-2	1,536	-0.13%
2023/02/01	0	0.00	2	60.90	61.00	-2	1,533	-0.13%
2023/01/31	0	0.00	3	60.87	60.80	-3	1,556	-0.19%
2023/01/30	4	59.83	4	60.00	60.10	0	1,559	0.00%
2023/01/17	1	56.90	0	0.00	57.40	1	1,537	0.07%
2023/01/09	1	58.50	1	58.20	58.50	0	1,993	0.00%
2023/01/04	0.1	58.30	0	0.00	58.10	0.1	2,255	0.00%
2022/12/29	0.1	56.70	0	0.00	57.30	0.1	2,461	0.00%
2022/12/28	6	57.87	0	0.00	57.70	6	2,615	0.23%
2022/12/23	1	58.90	0	0.00	59.30	1	2,686	0.04%
2022/12/22	3	59.17	1	59.30	59.00	2	2,724	0.07%
2022/12/21	4	59.18	4	58.35	58.30	0	2,748	0.00%
2022/12/20	0.1	58.90	1	60.10	58.20	-1	2,731	-0.03%
2022/12/16	1.1	60.10	1	59.70	59.70	0.1	2,750	0.00%
2022/12/09	3	60.97	0	0.00	60.90	3	2,751	0.11%
2022/12/08	4	62.15	0	0.00	62.00	4	2,743	0.15%
2022/12/07	4	62.10	2	61.80	61.90	2	2,730	0.07%
2022/12/06	2	63.90	1	64.10	63.70	1	2,716	0.04%
2022/12/05	3	64.93	5	65.54	65.00	-2	2,693	-0.07%
2022/12/02	27	64.33	35.1	65.05	64.60	-8.1	2,615	-0.31%
2022/12/01	1	61.60	4.1	60.96	61.30	-3.1	2,369	-0.13%
2022/11/30	2	59.80	0	0.00	59.80	2	2,338	0.09%
2022/11/29	1	58.50	0	0.00	59.60	1	2,363	0.04%
2022/11/28	2	57.90	0	0.00	58.10	2	2,366	0.08%
2022/11/25	0	0.00	10	57.80	57.70	-10	2,454	-0.41%
2022/11/23	3.1	57.93	0	0.00	57.70	3.1	2,497	0.12%
2022/11/22	2	57.80	0	0.00	57.60	2	2,541	0.08%
2022/11/21	7.1	58.13	7	57.83	57.80	0.1	2,580	0.00%
2022/11/18	0	0.00	3	60.63	60.20	-3	2,545	-0.12%
2022/11/17	0	0.00	4	61.30	61.40	-4	2,534	-0.16%
2022/11/16	0	0.00	5	60.80	60.40	-5	2,519	-0.20%
2022/11/09	0	0.00	1	60.90	60.70	-1	2,498	-0.04%
2022/11/08	2	60.85	1	60.80	60.60	1	2,481	0.04%
2022/11/07	1	60.80	1	60.80	60.70	0	2,465	0.00%
2022/11/03	1	59.80	1	59.10	59.80	0	2,501	0.00%
2022/11/02	2	60.10	0	0.00	60.00	2	2,527	0.08%
2022/11/01	0	0.00	2	59.55	59.10	-2	2,530	-0.08%
2022/10/28	2	59.20	0	0.00	58.80	2	2,577	0.08%
2022/10/27	1	60.40	1	60.10	60.40	0	2,593	0.00%
2022/10/26	1	59.00	0	0.00	57.80	1	2,621	0.04%
2022/10/25	0	0.00	4	60.95	59.50	-4	2,630	-0.15%
2022/10/24	0	0.00	2	61.40	60.40	-2	2,673	-0.07%
2022/10/21	0	0.00	1	60.00	60.40	-1	2,662	-0.04%
2022/10/20	2	58.80	2	60.00	59.50	0	2,674	0.00%
2022/10/19	5	62.00	15	62.87	61.00	-10	2,741	-0.36%
2022/10/18	19	64.45	18	64.93	63.00	1	2,882	0.03%
2022/10/17	8	63.14	7	63.76	65.50	1	2,872	0.03%
2022/10/14	10	63.05	10	62.93	63.80	0	2,784	0.00%
2022/10/13	14	60.18	42	61.00	59.80	-28	2,724	-1.03%
2022/10/12	24	62.95	2	63.40	63.30	22	2,674	0.82%
2022/10/11	19	63.90	8	64.01	63.70	11	2,671	0.41%
2022/10/07	0	0.00	5	64.68	65.40	-5	2,647	-0.19%
2022/10/06	15	64.15	2	64.35	64.50	13	2,632	0.49%
2022/10/05	12	64.33	15.1	64.10	63.30	-3.1	2,561	-0.12%
2022/10/04	1	61.90	1.1	61.50	61.80	-0.1	2,425	0.00%
2022/10/03	2	59.10	0	0.00	58.50	2	2,422	0.08%
2022/09/30	1	59.60	1	59.70	60.20	0	2,428	0.00%
2022/09/29	1	58.90	1	59.40	59.60	0	2,420	0.00%
2022/09/28	0	0.00	7	56.50	56.20	-7	2,390	-0.29%
2022/09/27	4.1	57.22	0	0.00	57.60	4.1	2,376	0.17%
2022/09/26	3.3	56.82	3	57.67	56.50	0.3	2,389	0.01%
2022/09/23	1	60.00	1	60.00	60.00	0	2,411	0.00%
2022/09/19	0	0.00	1	61.90	61.60	-1	2,596	-0.04%
2022/09/16	1	62.20	2	62.35	62.30	-1	2,643	-0.04%
2022/09/15	2	63.60	1	63.90	63.20	1	2,642	0.04%
2022/09/14	1	64.30	1	63.60	64.30	0	2,635	0.00%
2022/09/08	3	63.17	0	0.00	64.20	3	2,648	0.11%
2022/09/07	1	61.00	3	61.90	61.80	-2	2,624	-0.08%
2022/09/06	0	0.00	5	61.00	61.30	-5	2,624	-0.19%
2022/09/05	12	62.53	4	62.15	61.70	8	2,630	0.30%
2022/09/02	0	0.00	1	63.50	63.50	-1	2,610	-0.04%
2022/09/01	9	64.03	6	64.33	63.40	3	2,615	0.11%
2022/08/31	3.1	61.94	0	0.00	63.00	3.1	2,545	0.12%
2022/08/29	6.1	63.87	0	0.00	62.60	6.1	2,551	0.24%
2022/08/26	10	67.47	5	68.80	66.60	5	2,521	0.20%
2022/08/25	0	0.00	2	69.00	69.00	-2	2,506	-0.08%
2022/08/24	2	67.30	0	0.00	67.30	2	2,589	0.08%
2022/08/23	1	67.80	0	0.00	67.50	1	2,738	0.04%
2022/08/22	0	0.00	1	67.50	68.10	-1	2,785	-0.04%
2022/08/19	7	68.51	0	0.00	68.30	7	2,888	0.24%
2022/08/17	0	0.00	2	68.80	68.70	-2	3,035	-0.07%
2022/08/16	0	0.00	3	69.40	69.30	-3	3,029	-0.10%
2022/08/15	3	69.13	1	69.50	69.00	2	3,033	0.07%
2022/08/12	2	68.55	1	68.50	68.60	1	3,039	0.03%
2022/08/11	2	68.75	0	0.00	68.20	2	3,030	0.07%
2022/08/09	1	68.40	0	0.00	68.30	1	2,966	0.03%
2022/08/08	0	0.00	4	67.10	66.90	-4	2,944	-0.14%
2022/08/04	5	66.08	4	65.80	66.00	1	2,946	0.03%
2022/08/03	1	67.70	0	0.00	67.50	1	2,905	0.03%
2022/08/01	2	70.10	3	70.23	69.40	-1	2,827	-0.04%
2022/07/29	0	0.00	4	70.28	70.30	-4	2,802	-0.14%
2022/07/28	1	71.10	3	70.80	71.00	-2	2,767	-0.07%
2022/07/27	1	71.10	1	69.90	71.50	0	2,773	0.00%
2022/07/26	1	71.40	1	69.90	69.90	0	2,721	0.00%
2022/07/25	8	70.95	8	69.69	71.10	0	2,612	0.00%
2022/07/22	3	68.53	4	68.95	68.90	-1	2,404	-0.04%
2022/07/20	3	67.00	8	67.15	67.20	-5	2,274	-0.22%
2022/07/19	0	0.00	3	67.30	68.00	-3	2,266	-0.13%
2022/07/18	2	67.35	12	66.40	67.30	-10	2,283	-0.44%
2022/07/15	1	66.90	0	0.00	66.70	1	2,409	0.04%
2022/07/14	1	66.60	0	0.00	66.70	1	2,564	0.04%
2022/07/13	0	0.00	1.1	64.93	65.40	-1.1	2,550	-0.04%
2022/07/12	2	64.10	1	63.30	63.60	1	2,518	0.04%
2022/07/11	1	64.10	0	0.00	64.40	1	2,492	0.04%
2022/07/08	0	0.00	1.5	62.53	62.70	-1.5	2,457	-0.06%
2022/07/07	4.5	60.12	2	60.15	61.30	2.5	2,429	0.10%
2022/07/06	0	0.00	2	60.60	59.00	-2	2,411	-0.08%
2022/07/05	2	59.60	2	60.15	60.30	0	2,410	0.00%
2022/07/04	2.1	58.51	4	59.43	58.70	-1.9	2,403	-0.08%
2022/07/01	5	61.82	6	61.52	59.90	-1	2,382	-0.04%
2022/06/29	1	67.60	6	67.27	67.90	-5	2,294	-0.22%
2022/06/28	2	66.35	1	66.20	67.30	1	2,241	0.04%
2022/06/27	5	65.62	0	0.00	66.80	5	2,210	0.23%
2022/06/24	11	65.41	0	0.00	65.50	11	2,147	0.51%
2022/06/22	0	0.00	1	61.60	61.50	-1	2,091	-0.05%
2022/06/21	1	63.00	0	0.00	63.40	1	2,093	0.05%
2022/06/20	0	0.00	3	62.07	60.70	-3	2,084	-0.14%
2022/06/17	1	64.40	0	0.00	63.90	1	2,061	0.05%
2022/06/15	0	0.00	7	66.04	65.30	-7	2,027	-0.35%
2022/06/14	0	0.00	4	65.68	66.30	-4	2,017	-0.20%
2022/06/13	1	65.60	1	65.10	65.60	0	1,995	0.00%
2022/06/10	1	66.80	5	66.78	66.70	-4	1,974	-0.20%
2022/06/08	1	67.40	2	66.05	65.60	-1	1,922	-0.05%
2022/06/07	1	66.00	1	65.70	66.10	0	1,879	0.00%
2022/06/02	1	66.30	9	65.56	66.10	-8	1,854	-0.43%
2022/06/01	13	66.80	21	66.52	66.00	-8	1,832	-0.44%
2022/05/31	1	65.40	7	66.46	67.00	-6	1,741	-0.34%
2022/05/30	15	65.00	8	64.21	64.80	7	1,587	0.44%
2022/05/27	13	64.86	11	64.23	64.40	2	1,533	0.13%
2022/05/26	3	63.80	3	62.47	62.90	0	1,410	0.00%
2022/05/25	1	60.90	10	61.49	62.20	-9	1,310	-0.69%
2022/05/24	2	60.35	0	0.00	59.70	2	1,257	0.16%
2022/05/23	5	60.60	1	60.40	60.70	4	1,249	0.32%
2022/05/20	4	60.45	7	61.21	60.40	-3	1,229	-0.24%
2022/05/18	1	58.90	0	0.00	58.60	1	1,197	0.08%
2022/05/16	2	58.10	0	0.00	57.30	2	1,199	0.17%
2022/05/10	1	58.30	1	58.00	58.40	0	1,160	0.00%
2022/05/06	1	61.10	1	60.40	61.10	0	1,145	0.00%
2022/05/05	6	60.75	8	61.96	60.80	-2	1,137	-0.18%
2022/05/04	8	61.44	8	61.29	61.50	0	1,119	0.00%
2022/04/27	0	0.00	4	57.70	57.40	-4	1,074	-0.37%
2022/04/26	6	59.70	4	60.25	59.80	2	1,056	0.19%
2022/04/25	3	60.20	2	61.15	60.10	1	1,049	0.10%
2022/04/22	8	64.71	8	64.21	63.60	0	1,020	0.00%
2022/04/21	29	68.02	15	67.55	64.20	14	976	1.43%
2022/04/20	21	65.61	12	66.38	66.40	9	780	1.15%
2022/04/19	0	0.00	1	61.10	61.40	-1	619	-0.16%
2022/04/15	0	0.00	5	58.60	58.60	-5	628	-0.80%
2022/04/12	1	57.70	0	0.00	58.50	1	828	0.12%
2022/04/11	1	58.50	0	0.00	57.50	1	836	0.12%
2022/03/31	0.1	60.00	0	0.00	60.00	0.1	911	0.02%
2022/03/30	0	0.00	2.1	59.64	60.70	-2.1	987	-0.21%
2022/03/25	0	0.00	1	59.80	58.40	-1	983	-0.10%
2022/03/22	0	0.00	1	58.10	58.00	-1	1,002	-0.10%
2022/03/21	7	58.57	5	58.20	58.10	2	1,011	0.20%
2022/03/17	0.1	57.10	1	56.80	57.70	-0.9	1,036	-0.09%
2022/03/16	0	0.00	1	56.50	55.80	-1	1,037	-0.10%
2022/03/14	2	56.35	1	56.50	57.10	1	1,071	0.09%
2022/03/07	2	57.10	0	0.00	57.30	2	1,174	0.17%
2022/03/02	1	60.40	1	59.80	60.30	0	1,270	0.00%
2022/03/01	0	0.00	2	60.25	60.70	-2	1,297	-0.15%
2022/02/24	1	59.90	0	0.00	58.80	1	1,379	0.07%
2022/02/23	0	0.00	1	60.60	60.90	-1	1,439	-0.07%
2022/02/22	6	60.90	0	0.00	60.50	6	1,553	0.39%
2022/02/17	0	0.00	1	62.90	62.30	-1	2,329	-0.04%
2022/02/16	0	0.00	2	62.10	61.70	-2	2,660	-0.08%
2022/02/14	2	61.20	0	0.00	61.30	2	2,751	0.07%
2022/02/11	4	62.25	0	0.00	62.10	4	2,774	0.14%
2022/02/10	1	62.30	0	0.00	62.20	1	2,796	0.04%
2022/02/09	2	62.75	0	0.00	62.80	2	2,825	0.07%
2022/02/08	0	0.00	2	62.35	62.60	-2	2,863	-0.07%
2022/01/25	1	60.40	0	0.00	59.80	1	3,128	0.03%
2022/01/24	1	60.20	1	60.10	61.20	0	3,302	0.00%
2022/01/21	1	61.10	0	0.00	60.80	1	3,352	0.03%
2022/01/18	1	62.60	1	63.40	62.10	0	3,512	0.00%
2022/01/14	1	61.50	0	0.00	61.00	1	3,712	0.03%
2022/01/13	2	62.55	0	0.00	62.50	2	3,743	0.05%
2022/01/11	2	63.70	0	0.00	63.80	2	3,831	0.05%
2022/01/10	1	65.20	1	65.00	64.60	0	4,010	0.00%
2022/01/07	1	65.50	1	65.30	65.50	0	4,232	0.00%
2022/01/06	2	67.60	2	68.20	67.10	0	4,277	0.00%
2022/01/05	16	69.44	10	69.40	68.50	6	4,366	0.14%
2021/12/29	0	0.00	1	67.20	67.20	-1	4,945	-0.02%
2021/12/28	4	68.10	0	0.00	67.50	4	5,002	0.08%
2021/12/27	1	68.30	0	0.00	68.40	1	5,071	0.02%
2021/12/24	1	68.20	0	0.00	68.20	1	5,251	0.02%
2021/12/20	0	0.00	2	64.10	64.10	-2	5,401	-0.04%
2021/12/17	0	0.00	4	64.40	63.90	-4	5,465	-0.07%
2021/12/16	1	65.40	5	65.88	65.00	-4	5,455	-0.07%
2021/12/14	1	65.70	2	65.30	65.10	-1	5,514	-0.02%
2021/12/13	4	66.55	2	66.75	66.60	2	5,739	0.03%
2021/12/09	0	0.00	17	66.80	66.80	-17	5,875	-0.29%
2021/12/08	0	0.00	5	68.40	67.80	-5	5,855	-0.09%
2021/12/06	5	68.40	0	0.00	68.40	5	5,833	0.09%
2021/12/02	3	68.10	0	0.00	67.60	3	5,826	0.05%
2021/12/01	8	68.76	0	68.50	69.10	8	5,784	0.14%
2021/11/30	1	69.60	1	69.80	68.70	0	5,768	0.00%
2021/11/29	1	66.10	6	68.25	67.70	-5	5,741	-0.09%
2021/11/26	2	67.40	4	67.65	67.20	-2	5,718	-0.03%
2021/11/25	1	68.80	3	68.90	69.00	-2	5,688	-0.04%
2021/11/24	17	70.15	12	68.84	70.40	5	5,667	0.09%
2021/11/23	3	69.53	1	70.87	68.80	2	5,650	0.03%
2021/11/22	0	0.00	2	71.75	70.80	-2	5,624	-0.04%
2021/11/19	5	72.56	3.1	71.86	71.70	1.9	5,571	0.03%
2021/11/18	7.1	74.41	7	75.30	73.50	0.1	5,480	0.00%
2021/11/17	7	73.04	9.3	72.50	73.90	-2.3	5,231	-0.04%
2021/11/16	5	70.44	9	70.79	70.00	-4	4,911	-0.08%
2021/11/15	18.2	69.73	19	70.32	70.00	-0.8	4,757	-0.02%
2021/11/12	2	65.95	0	0.00	67.00	2	4,439	0.05%
2021/11/11	1	64.20	3	65.50	64.50	-2	4,398	-0.05%
2021/11/10	4	64.98	1	64.60	64.60	3	4,415	0.07%
2021/11/09	2	64.20	2	65.25	65.20	0	4,405	0.00%
2021/11/08	7	64.74	0	0.00	64.60	7	4,389	0.16%
2021/11/05	2	66.05	8	65.81	66.00	-6	4,390	-0.14%
2021/11/04	4	67.83	3	68.27	67.20	1	4,368	0.02%
2021/11/02	23	69.01	19	70.36	67.40	4	4,399	0.09%
2021/11/01	6	69.47	13	70.18	70.60	-7	4,228	-0.17%
2021/10/29	2	67.40	1	66.80	66.70	1	4,131	0.02%
2021/10/28	1	66.40	6	67.07	66.20	-5	4,087	-0.12%
2021/10/27	1	66.70	26	66.31	66.50	-25	4,053	-0.62%
2021/10/26	4	67.03	0	0.00	66.50	4	4,041	0.10%
2021/10/25	40	68.35	22	68.05	68.70	18	3,966	0.45%
2021/10/22	4	65.83	22	65.38	65.30	-18	3,865	-0.47%
2021/10/21	8	64.86	1	65.30	64.40	7	4,042	0.17%
2021/10/20	3	65.00	0	0.00	64.10	3	4,361	0.07%
2021/10/19	5	64.56	8	64.91	64.60	-3	4,334	-0.07%
2021/10/18	18	66.34	11	66.95	64.50	7	4,283	0.16%
2021/10/15	2	68.70	11.1	68.80	69.50	-9.1	4,124	-0.22%
2021/10/14	7	65.40	9	65.33	66.50	-2	3,921	-0.05%
2021/10/13	5	66.60	2	66.45	65.50	3	3,863	0.08%
2021/10/12	8	67.34	5	67.32	66.50	3	3,764	0.08%
2021/10/08	33	67.55	39	66.92	67.60	-6	3,650	-0.16%
2021/10/07	11	64.35	1	64.80	63.70	10	3,402	0.29%
2021/10/06	10	63.94	9	63.88	63.30	1	3,462	0.03%
2021/10/05	5	60.04	5	60.62	62.50	0	3,383	0.00%
2021/10/04	5	62.32	10	62.56	61.50	-5	3,345	-0.15%
2021/10/01	14	62.88	16	63.07	61.90	-2	3,282	-0.06%
2021/09/30	4	61.10	3	60.30	61.40	1	3,075	0.03%
2021/09/29	1	59.40	1	59.70	60.10	0	3,090	0.00%
2021/09/28	2	60.80	1	60.80	61.10	1	3,168	0.03%
2021/09/27	12.2	61.55	6	62.10	62.00	6.2	3,172	0.20%
2021/09/24	4	59.43	4	59.80	59.50	0	3,086	0.00%
2021/09/23	1	56.90	0	0.00	57.00	1	3,085	0.03%
2021/09/22	1	56.70	1	56.80	56.40	0	3,135	0.00%
2021/09/17	2	58.45	0	0.00	58.90	2	3,209	0.06%
2021/09/16	20.1	59.61	17	59.33	58.50	3.1	3,315	0.09%
2021/09/15	1	59.40	3	59.70	60.10	-2	3,365	-0.06%
2021/09/10	0	0.00	1	55.90	56.40	-1	4,303	-0.02%
2021/09/09	1	55.50	0	0.00	55.40	1	4,615	0.02%
2021/09/08	1	54.90	5	56.10	54.60	-4	4,722	-0.08%
2021/09/06	3	57.73	1	57.20	56.60	2	4,847	0.04%
2021/09/01	0	0.00	1	59.40	59.40	-1	4,861	-0.02%
2021/08/30	8	58.34	7	57.70	58.20	1	4,851	0.02%
2021/08/27	1	58.40	1	57.80	57.50	0	4,851	0.00%
2021/08/26	0	0.00	3	59.17	58.90	-3	4,845	-0.06%
2021/08/25	0	0.00	1	58.10	57.90	-1	4,844	-0.02%
2021/08/24	2	58.80	0	0.00	58.60	2	4,874	0.04%
2021/08/20	1	56.60	0	0.00	55.90	1	4,892	0.02%
2021/08/19	0	0.00	1	57.40	57.00	-1	4,898	-0.02%
2021/08/17	1	60.30	0	0.00	57.40	1	4,972	0.02%
2021/08/16	1	60.70	0	0.00	60.20	1	4,981	0.02%
2021/08/12	0	0.00	2	65.75	65.90	-2	4,979	-0.04%
2021/08/11	2	65.80	1	65.60	65.40	1	4,998	0.02%
2021/08/10	1	66.70	0	0.00	66.50	1	5,034	0.02%
2021/08/09	2	67.70	1	69.40	67.30	1	5,082	0.02%
2021/08/06	2	69.30	0	0.00	69.10	2	5,092	0.04%
2021/08/05	1	69.90	2	69.80	69.30	-1	5,084	-0.02%
2021/08/04	4	69.33	1	67.70	69.50	3	5,132	0.06%
2021/08/03	6	67.87	1	67.20	67.10	5	5,099	0.10%
2021/08/02	0	0.00	1	66.90	67.20	-1	5,147	-0.02%
2021/07/30	3	66.97	0	0.00	66.50	3	5,233	0.06%
2021/07/29	1	67.00	0.1	66.80	67.20	1	5,266	0.02%
2021/07/28	2.1	66.34	1	66.50	66.50	1.1	5,294	0.02%
2021/07/27	6.2	69.89	3	71.80	69.40	3.2	5,300	0.06%
2021/07/26	5	72.56	17.2	73.12	73.70	-12.2	5,144	-0.24%
2021/07/22	1	66.60	2	66.90	66.30	-1	4,830	-0.02%
2021/07/21	1	64.80	1	64.73	64.80	0	4,873	0.00%
2021/07/20	1	66.10	5	66.00	66.10	-4	4,877	-0.08%
2021/07/19	1	68.00	2	68.10	68.10	-1	4,904	-0.02%
2021/07/16	10	69.20	0	0.00	68.90	10	4,973	0.20%
2021/07/15	3	69.70	3	69.23	69.30	0	4,995	0.00%
2021/07/14	2	68.55	0	0.00	67.70	2	4,990	0.04%
2021/07/13	4	71.70	4	70.88	69.20	0	4,981	0.00%
2021/07/12	8	70.94	4	70.93	71.50	4	4,888	0.08%
2021/07/09	1	68.50	1	68.10	68.00	0	4,792	0.00%
2021/07/08	1	70.10	4	69.28	69.10	-3	4,863	-0.06%
2021/07/06	0	0.00	1	69.30	68.60	-1	4,980	-0.02%
2021/07/05	7	69.49	3	70.40	70.60	4	5,019	0.08%
2021/07/02	3	68.40	6	68.53	68.00	-3	5,006	-0.06%
2021/07/01	4	67.93	7	67.03	66.80	-3	5,158	-0.06%
2021/06/30	1	71.50	4.1	69.83	69.40	-3.1	5,188	-0.06%
2021/06/29	3	69.10	10	68.90	68.90	-7	5,249	-0.13%
2021/06/28	6	70.02	26.2	70.69	70.90	-20.2	5,369	-0.38%
2021/06/25	9	71.63	11.1	70.47	70.30	-2.1	5,821	-0.04%
2021/06/24	27.1	74.58	4	73.38	73.00	23.1	5,859	0.39%
2021/06/23	30	72.75	23	73.43	74.00	7	5,857	0.12%
2021/06/22	11	70.73	18	71.48	71.00	-7	6,075	-0.12%
2021/06/21	50.2	72.07	35	72.63	71.10	15.2	6,435	0.24%
2021/06/18	8	64.69	32	66.25	68.40	-24	7,143	-0.34%
2021/06/17	7	62.37	0	0.00	62.20	7	7,073	0.10%
2021/06/16	27	63.25	17	62.65	62.70	10	7,087	0.14%
2021/06/11	0	0.00	1	61.20	60.40	-1	8,110	-0.01%
2021/06/10	5	60.00	0	0.00	59.70	5	8,179	0.06%
2021/06/09	1	60.80	0	0.00	59.40	1	8,272	0.01%
2021/06/08	0	0.00	1	60.00	59.90	-1	8,390	-0.01%
2021/06/04	1	59.90	1	60.40	59.80	0	8,583	0.00%
2021/06/02	0	0.00	1	60.00	59.90	-1	9,644	-0.01%
2021/06/01	2	61.65	15	63.27	61.50	-13	10,111	-0.13%
2021/05/31	10	62.00	0	0.00	61.20	10	10,848	0.09%
2021/05/28	2	60.65	7	60.30	60.40	-5	10,980	-0.05%
2021/05/27	0	0.00	4	59.73	59.00	-4	11,030	-0.04%
2021/05/26	2	59.50	1	60.10	59.40	1	11,075	0.01%
2021/05/25	3	61.33	2	62.50	60.80	1	11,353	0.01%
2021/05/24	5	59.60	3	58.93	59.70	2	11,403	0.02%
2021/05/21	10	58.01	2	57.75	58.20	8	11,482	0.07%
2021/05/20	1	56.20	0	0.00	55.80	1	11,667	0.01%
2021/05/19	5	55.00	1	56.80	56.30	4	11,792	0.03%
2021/05/18	1	56.50	8	53.15	56.50	-7	11,845	-0.06%
2021/05/17	2	51.95	4	52.00	52.40	-2	11,907	-0.02%
2021/05/14	2	58.65	1	56.30	54.70	1	11,909	0.01%
2021/05/13	2	55.50	3	54.30	56.60	-1	11,958	-0.01%
2021/05/12	15	58.31	0	0.00	55.10	15	12,073	0.12%
2021/05/11	3	59.30	0	0.00	58.40	3	12,131	0.02%
2021/05/10	5	63.86	0	0.00	62.60	5	12,227	0.04%
2021/05/07	1	63.90	3	64.77	66.20	-2	12,476	-0.02%
2021/05/05	1	61.80	0	0.00	59.50	1	13,544	0.01%
2021/05/03	6	64.03	23	63.53	62.60	-17	13,622	-0.12%
2021/04/29	1	67.20	2	67.45	66.50	-1	13,715	-0.01%
2021/04/28	3	68.27	2	68.05	67.50	1	13,853	0.01%
2021/04/27	34	69.95	2	70.20	69.10	32	14,034	0.23%
2021/04/26	2	68.30	0	0.00	68.10	2	14,185	0.01%
2021/04/23	1	67.60	2	67.30	68.20	-1	14,329	-0.01%
2021/04/22	6	69.17	12	69.10	67.10	-6	14,830	-0.04%
2021/04/21	4	72.38	0	0.00	71.20	4	15,180	0.03%
2021/04/20	3	72.90	4	71.80	72.80	-1	15,347	-0.01%
2021/04/19	5	71.98	4	71.63	71.40	1	15,498	0.01%
2021/04/15	2	72.10	8	72.58	73.30	-6	16,003	-0.04%
2021/04/14	15	72.09	8	72.30	71.70	7	16,283	0.04%
2021/04/13	6	75.78	15	76.02	73.10	-9	16,680	-0.05%
2021/04/12	10	75.23	8	76.00	75.00	2	17,372	0.01%
2021/04/09	4.8	76.73	9	76.47	75.70	-4.3	17,830	-0.02%
2021/04/08	4	77.95	4	78.15	77.00	0	18,292	0.00%
2021/04/07	16	78.51	17	78.51	77.50	-1	18,380	-0.01%
2021/04/06	14	76.41	3	76.37	76.40	11	18,463	0.06%
2021/04/01	13	76.83	7	77.11	76.30	6	18,834	0.03%
2021/03/31	7	77.73	7	77.89	77.00	0	19,262	0.00%
2021/03/30	34	80.74	12	81.05	79.50	22	19,557	0.11%
2021/03/29	9	77.93	17	77.05	78.30	-8	19,587	-0.04%
2021/03/26	17	76.99	7	77.66	76.50	10	19,490	0.05%
2021/03/25	17	78.18	32	78.99	78.00	-15	19,251	-0.08%
2021/03/24	16	77.86	14	78.08	77.00	2	18,734	0.01%
2021/03/23	49	77.56	50	79.05	78.00	-1	18,165	-0.01%
2021/03/22	8	72.00	58	73.22	74.00	-50	16,948	-0.30%
2021/03/19	4	70.78	15	71.10	70.70	-11	16,741	-0.07%
2021/03/18	67	71.75	32.1	71.33	71.30	34.9	16,655	0.21%
2021/03/17	47	70.44	48	72.16	71.10	-1	16,366	-0.01%
2021/03/16	2	68.10	2	68.30	67.90	0	15,590	0.00%
2021/03/15	7	66.91	8	67.69	68.00	-1	15,543	-0.01%
2021/03/12	16.1	67.46	12	67.46	67.70	4.1	15,497	0.03%
2021/03/11	7	67.47	7.3	67.38	67.50	-0.3	15,453	0.00%
2021/03/10	19	66.42	11	66.91	66.10	8	15,405	0.05%
2021/03/09	23.8	69.55	28	68.43	67.30	-4.2	15,345	-0.03%
2021/03/08	25	72.90	10	72.39	70.20	15	15,146	0.10%
2021/03/05	18	69.62	21	70.28	70.70	-3	14,411	-0.02%
2021/03/04	28	69.06	19	70.15	68.00	9	13,956	0.06%
2021/03/03	2	64.30	8	65.95	67.50	-6	13,225	-0.05%
2021/03/02	16.2	66.27	15	64.22	63.10	1.2	13,138	0.01%
2021/02/26	4.3	66.02	15	66.32	65.60	-10.7	13,169	-0.08%
2021/02/25	14	68.82	6	69.43	67.10	8	13,171	0.06%
2021/02/24	4	68.15	12	67.77	66.00	-8	12,911	-0.06%
2021/02/23	4	66.75	5	67.58	67.10	-1	12,854	-0.01%
2021/02/22	13	67.80	5	68.18	67.50	8	12,801	0.06%
2021/02/19	16	66.17	10	65.06	66.20	6	12,652	0.05%
2021/02/18	1	63.40	2	63.60	63.90	-1	12,594	-0.01%
2021/02/17	2	61.70	14	62.09	63.10	-12	12,630	-0.10%
2021/02/05	4	63.13	21	62.76	62.90	-17	12,609	-0.13%
2021/02/04	10	63.45	1	64.20	63.50	9	12,598	0.07%
2021/02/03	33	65.12	6	64.77	64.20	27	12,648	0.21%
2021/02/02	6	63.75	11	64.95	65.40	-5	12,485	-0.04%
2021/02/01	8	62.31	7	63.06	61.90	1	12,328	0.01%
2021/01/29	10	67.78	10	67.46	63.90	0	12,183	0.00%
2021/01/28	49	70.11	77	70.05	68.50	-28	11,869	-0.24%
2021/01/27	48	69.24	43	68.30	70.10	5	11,135	0.04%
2021/01/26	5	64.90	3	65.63	63.80	2	10,650	0.02%
2021/01/25	4	64.50	0	0.00	64.40	4	10,538	0.04%
2021/01/22	27	66.53	10	65.83	66.60	17	10,441	0.16%
2021/01/21	7	66.54	3	63.87	64.60	4	10,297	0.04%
2021/01/20	3	68.27	23	66.82	65.20	-20	10,127	-0.20%
2021/01/19	21	69.11	21	69.25	67.70	0	9,915	0.00%
2021/01/18	6	67.43	2	67.45	67.60	4	9,698	0.04%
2021/01/15	14	69.24	25	68.35	68.10	-11	9,516	-0.12%
2021/01/14	34	69.46	7	69.76	71.60	27	8,951	0.30%
2021/01/13	2	65.45	0	0.00	65.10	2	8,516	0.02%
2021/01/12	5	67.68	3	67.03	67.00	2	8,306	0.02%
2021/01/11	6	71.23	8	70.59	70.80	-2	8,128	-0.02%
2021/01/08	16	69.69	3	71.07	67.50	13	7,910	0.16%
2021/01/07	8	70.31	6	71.65	70.00	2	7,645	0.03%
2021/01/06	10	70.84	10	71.33	69.60	0	7,349	0.00%
2021/01/05	22	72.24	17	73.29	69.60	5	6,856	0.07%
2021/01/04	9	66.97	12	66.91	69.60	-3	6,110	-0.05%
2020/12/31	11	59.70	30	61.35	63.30	-19	5,590	-0.34%
2020/12/30	9	58.04	8	57.56	57.60	1	5,045	0.02%
2020/12/29	7	60.71	13.1	59.85	57.80	-6.1	4,865	-0.12%
2020/12/28	19.1	60.35	13.1	59.53	60.50	6	4,583	0.13%
2020/12/25	16	57.43	15	57.71	59.00	1	4,113	0.02%
2020/12/24	33	54.09	38	54.32	54.00	-5	3,553	-0.14%
2020/12/23	58.1	49.83	44	49.41	51.30	14.1	3,077	0.46%
2020/12/22	6	49.25	2	49.25	49.25	4	2,499	0.16%
2020/12/21	0	0.00	4	44.84	44.80	-4	2,406	-0.17%
2020/12/18	2	43.93	0	0.00	43.35	2	2,356	0.08%
2020/12/17	0	0.00	2	44.33	44.50	-2	2,334	-0.09%
2020/12/16	0	0.00	1	43.20	43.70	-1	2,316	-0.04%
2020/12/15	4	43.56	5	42.62	42.50	-1	2,299	-0.04%
2020/12/14	3	44.30	1	44.45	44.40	2	2,299	0.09%
2020/12/11	1	44.45	4	43.64	43.40	-3	2,262	-0.13%
2020/12/10	0	0.00	1	44.05	43.85	-1	2,209	-0.05%
2020/12/09	1	45.25	0	0.00	44.85	1	2,166	0.05%
2020/12/08	3	44.95	2	44.73	44.50	1	2,126	0.05%
2020/12/07	1	43.75	12	44.25	45.40	-11	2,073	-0.53%
2020/12/04	0	0.00	1	43.50	43.50	-1	1,993	-0.05%
2020/12/03	3	43.60	1.2	43.77	43.55	1.8	1,962	0.09%
2020/12/02	1	42.85	3	43.38	43.70	-2	1,941	-0.10%
2020/12/01	5	42.93	2	43.18	43.15	3	1,899	0.16%
2020/11/30	2	41.50	2	41.85	41.50	0	1,846	0.00%
2020/11/27	9	41.95	0	0.00	41.85	9	1,813	0.50%
2020/11/26	2	41.80	6	41.96	42.30	-4	1,766	-0.23%
2020/11/25	1	41.15	4	40.61	40.95	-3	1,697	-0.18%
2020/11/24	1	40.25	0	0.00	40.30	1	1,588	0.06%
2020/11/23	0	0.00	1	39.85	39.80	-1	1,510	-0.07%
2020/11/20	7	40.09	5	39.95	40.45	2	1,457	0.14%
2020/11/19	2	39.75	0	0.00	39.40	2	1,387	0.14%
2020/11/18	4	39.03	4	39.33	39.15	0	1,325	0.00%
2020/11/17	1	38.75	1	39.25	38.75	0	1,254	0.00%
2020/11/16	1	38.75	4	38.26	38.85	-3	1,186	-0.25%
2020/11/13	1	37.10	1	37.30	37.40	0	1,077	0.00%
2020/11/11	9	36.34	8	36.81	37.00	1	917	0.11%
2020/10/19	4	35.13	4	35.55	35.00	0	1,040	0.00%
2020/10/16	4	35.31	8	36.54	34.90	-4	1,070	-0.37%
2020/10/15	2	35.85	0	0.00	35.60	2	1,013	0.20%
2020/10/08	0	0.00	1	35.70	35.50	-1	952	-0.11%
2020/09/28	0	0.00	7	33.20	33.45	-7	1,162	-0.60%
2020/09/24	1	33.80	0	0.00	33.75	1	1,173	0.09%
2020/09/22	0	0.00	6	34.95	34.95	-6	1,219	-0.49%
2020/09/17	13	35.70	0	0.00	35.75	13	1,194	1.09%
2020/09/11	0	0.00	2	33.90	33.95	-2	1,142	-0.17%
2020/09/10	2	35.25	0	0.00	34.70	2	1,136	0.18%
2020/09/09	0	0.00	3	34.48	35.00	-3	1,133	-0.26%
2020/09/07	6	35.68	2	36.05	35.05	4	1,129	0.35%
2020/09/04	1	35.05	0	0.00	35.05	1	1,089	0.09%
2020/09/03	3	35.07	1	34.55	35.60	2	1,071	0.19%
2020/08/31	1	34.30	0	0.00	34.30	1	1,064	0.09%
2020/08/17	1	35.00	0	0.00	34.85	1	1,187	0.08%
2020/08/11	5	34.90	1	35.25	35.00	4	1,190	0.34%
2020/08/10	0	0.00	1	35.75	35.50	-1	1,216	-0.08%
2020/08/06	8	35.86	0	0.00	35.50	8	1,216	0.66%
2020/08/03	3	33.60	0	0.00	33.20	3	1,197	0.25%
2020/07/30	1	35.95	0	0.00	36.00	1	1,176	0.08%
2020/07/09	3	37.00	0	0.00	36.55	3	1,011	0.30%
2020/07/08	3	36.75	2	36.90	37.05	1	973	0.10%
2020/07/07	2	34.70	0	0.00	35.40	2	858	0.23%
2020/07/03	0	0.00	5	33.94	33.75	-5	811	-0.62%
2020/07/02	13	34.30	8	34.15	34.10	5	805	0.62%
2020/06/19	0	0.00	2	32.30	32.30	-2	755	-0.26%
2020/06/15	0	0.00	1	31.60	31.50	-1	785	-0.13%
2020/06/08	0	0.00	1	33.15	32.85	-1	821	-0.12%
2020/06/04	4	33.91	0	0.00	33.90	4	805	0.50%
2020/06/03	0	0.00	2	32.95	33.15	-2	753	-0.27%
2020/06/02	0	0.00	1	32.00	31.85	-1	716	-0.14%
2020/05/27	0	0.00	1	31.90	31.70	-1	675	-0.15%
2020/05/19	3	30.27	1	30.35	30.35	2	636	0.31%
2020/05/18	0	0.00	1	30.00	30.10	-1	635	-0.16%
2020/05/15	2	30.40	0	0.00	30.40	2	630	0.32%
2020/05/14	0	0.00	5	31.22	31.00	-5	605	-0.83%
2020/05/13	1	30.90	1	30.80	30.90	0	586	0.00%
2020/05/12	2	32.00	2	31.78	31.35	0	581	0.00%
2020/05/11	0	0.00	2	31.25	31.65	-2	524	-0.38%
2020/05/08	0	0.00	2	29.70	29.90	-2	498	-0.40%
2020/05/07	1	29.40	0	0.00	29.45	1	495	0.20%
2020/05/05	2	29.33	0	0.00	29.20	2	507	0.39%
2020/04/22	3	26.98	4	27.19	27.50	-1	617	-0.16%
2020/04/21	2	28.00	0	0.00	27.30	2	620	0.32%
2020/04/20	1	28.75	0	0.00	28.85	1	624	0.16%
2020/04/17	0	0.00	2	28.95	28.80	-2	628	-0.32%
2020/04/16	2	28.35	0	0.00	28.50	2	623	0.32%
2020/04/09	1	27.60	0	0.00	27.60	1	657	0.15%
2020/04/06	0	0.00	5	26.55	26.55	-5	649	-0.77%
2020/03/27	0	0.00	5	26.50	25.90	-5	654	-0.76%
2020/03/25	0	0.00	20	25.90	25.85	-20	657	-3.04%
2020/03/20	1	24.30	1	25.05	25.05	0	762	0.00%
2020/02/27	5	33.30	0	0.00	33.15	5	681	0.73%
2020/02/13	5	34.15	0	0.00	34.15	5	770	0.65%
2020/02/12	5	34.45	0	0.00	34.60	5	771	0.65%
2020/02/11	15	34.03	0	0.00	33.95	15	768	1.95%
2020/01/30	1	34.20	30	35.10	34.20	-29	819	-3.54%
2020/01/13	0	0.00	1	36.95	36.85	-1	826	-0.12%
2020/01/10	1	36.45	0	0.00	36.30	1	830	0.12%
2020/01/09	0	0.00	6	36.64	36.55	-6	831	-0.72%
2020/01/08	0	0.00	2	35.65	35.60	-2	815	-0.25%
2020/01/07	1	36.05	0	0.00	36.10	1	820	0.12%
2020/01/06	1	36.35	3	36.40	36.30	-2	820	-0.24%
2020/01/03	1	36.70	0	0.00	36.70	1	827	0.12%
2020/01/02	3	37.30	1	37.25	37.50	2	820	0.24%
2019/12/26	1	36.90	2	37.20	36.90	-1	824	-0.12%
2019/12/25	1	37.00	1	37.30	37.00	0	825	0.00%
2019/12/24	1	36.90	0	0.00	36.75	1	843	0.12%
2019/12/23	3	37.17	0	0.00	36.65	3	846	0.35%
2019/12/20	0	0.00	1	37.70	37.50	-1	841	-0.12%
2019/12/19	0	0.00	1	37.80	37.60	-1	842	-0.12%
2019/12/18	2	38.13	0	0.00	37.80	2	829	0.24%
2019/11/14	5	37.30	0	0.00	37.30	5	1,295	0.39%
2019/11/13	1	35.65	0	0.00	35.55	1	1,336	0.07%
2019/10/31	0	0.00	1	37.70	37.60	-1	1,426	-0.07%
2019/10/23	0	0.00	3	36.75	37.30	-3	1,310	-0.23%
2019/10/22	3	35.85	0	0.00	35.80	3	1,326	0.23%
2019/10/18	1	36.40	0	0.00	36.40	1	1,356	0.07%
2019/10/08	3	38.10	0	0.00	38.00	3	1,410	0.21%
2019/10/03	4	38.45	0	0.00	38.45	4	1,407	0.28%
2019/09/24	0	0.00	3	41.35	41.45	-3	1,387	-0.22%
2019/09/23	0	0.00	2	41.05	40.90	-2	1,379	-0.14%
2019/09/20	0	0.00	8	40.96	41.15	-8	1,377	-0.58%
2019/09/19	1	40.35	1	40.55	40.30	0	1,360	0.00%
2019/09/11	0	0.00	1	40.40	39.85	-1	1,342	-0.07%
2019/09/10	1	39.85	0	0.00	39.75	1	1,319	0.08%
2019/09/09	2	39.33	0	0.00	39.35	2	1,306	0.15%
2019/08/29	0	0.00	4	41.70	41.50	-4	1,182	-0.34%
2019/08/28	11	42.45	0	0.00	42.30	11	1,145	0.96%
2019/08/27	11	43.55	0	0.00	44.90	11	1,083	1.02%
2019/08/26	10	42.48	1	42.25	42.15	9	1,039	0.87%
2019/08/23	11	44.56	14	44.57	43.65	-3	1,010	-0.30%
2019/08/22	5	43.92	5	44.60	43.75	0	953	0.00%
2019/08/21	0	0.00	1	42.40	42.40	-1	834	-0.12%
2019/08/19	1	41.80	2	41.25	42.00	-1	759	-0.13%
2019/08/16	10	41.33	10	41.95	41.85	0	702	0.00%
2019/08/15	1	39.90	0	0.00	39.85	1	646	0.15%
2019/08/14	2	39.05	0	0.00	39.95	2	629	0.32%
2019/08/12	5	38.40	0	0.00	38.40	5	578	0.86%
2019/08/05	0	0.00	2	38.15	38.10	-2	554	-0.36%
2019/07/31	0	0.00	2	39.85	39.50	-2	552	-0.36%
2019/07/29	0	0.00	5	39.65	40.10	-5	542	-0.92%
2019/07/16	0	0.00	6	38.88	39.40	-6	558	-1.07%
2019/07/12	5	37.83	1	38.00	37.60	4	538	0.74%
2019/07/08	0	0.00	5	37.00	36.90	-5	658	-0.76%
2019/07/01	0	0.00	1	36.50	36.90	-1	673	-0.15%
2019/06/27	1	35.95	0	0.00	36.15	1	741	0.13%
2019/06/19	0	0.00	5	36.00	36.20	-5	749	-0.67%
2019/06/12	0	0.00	5	35.40	35.80	-5	820	-0.61%
2019/06/10	10	35.03	0	0.00	34.85	10	813	1.23%
2019/06/04	0	0.00	1	34.65	34.25	-1	804	-0.12%
2019/05/31	0	0.00	5	34.55	34.40	-5	810	-0.62%
2019/05/21	0	0.00	2	35.25	36.20	-2	835	-0.24%
2019/05/15	0	0.00	2	36.75	36.80	-2	852	-0.23%
2019/05/10	0	0.00	5	35.85	36.00	-5	834	-0.60%
2019/05/08	2	36.65	0	0.00	36.70	2	814	0.25%
2019/05/06	2	36.63	0	0.00	36.70	2	803	0.25%
2019/05/02	0	0.00	2	38.13	38.30	-2	774	-0.26%
2019/04/26	10	36.85	3	37.10	36.70	7	709	0.99%
2019/04/25	3	37.38	0	0.00	37.90	3	685	0.44%
2019/04/22	0	0.00	3	36.47	36.50	-3	612	-0.49%
2019/04/18	1	37.35	5	37.00	36.50	-4	602	-0.66%
2019/04/17	6	36.81	1	37.10	36.80	5	587	0.85%
2019/04/16	4	37.19	11	37.25	37.30	-7	563	-1.24%
2019/04/15	6	36.68	3	36.00	35.90	3	511	0.59%
2019/04/02	6	35.62	0	0.00	35.30	6	411	1.46%
2019/03/21	1	34.10	0	0.00	34.10	1	361	0.28%
2019/03/20	0	0.00	2	33.60	34.00	-2	360	-0.55%
2019/03/19	0	0.00	2	33.75	33.95	-2	366	-0.55%
2019/03/18	1	34.95	1	35.80	34.50	0	361	0.00%
2019/03/14	0	0.00	7	32.06	31.80	-7	311	-2.25%
2019/03/08	0	0.00	2	31.75	31.75	-2	377	-0.53%
2019/03/05	0	0.00	2	32.10	32.15	-2	394	-0.51%
2019/02/27	2	32.50	0	0.00	32.45	2	399	0.50%
2019/02/26	0	0.00	6	32.40	32.80	-6	403	-1.49%
2019/02/25	0	0.00	1	32.80	32.90	-1	410	-0.24%
2019/02/22	6	32.06	0	0.00	32.35	6	403	1.49%
2019/02/21	2	31.48	0	0.00	31.60	2	399	0.50%
2019/02/19	0	0.00	1	31.20	31.20	-1	406	-0.25%
2019/02/18	1	31.35	0	0.00	31.30	1	410	0.24%
2019/02/15	1	31.10	1	31.05	31.10	0	425	0.00%
2019/02/14	1	30.60	1	31.20	31.35	0	438	0.00%
2018/12/27	1	30.80	0	0.00	30.80	1	858	0.12%
2018/12/21	1	30.00	0	0.00	30.25	1	912	0.11%
2018/12/10	1	29.80	5	29.80	30.10	-4	913	-0.44%
2018/12/04	0	0.00	2	31.80	31.45	-2	908	-0.22%
2018/12/03	0	0.00	1	31.10	31.00	-1	900	-0.11%
2018/11/29	2	30.53	0	0.00	30.15	2	874	0.23%
2018/11/22	1	30.10	1	30.35	29.60	0	856	0.00%
2018/11/19	5	29.90	0	0.00	29.90	5	845	0.59%
2018/11/13	0	0.00	1	28.75	28.75	-1	834	-0.12%
2018/11/12	2	29.95	0	0.00	29.50	2	822	0.24%
2018/11/09	0	0.00	5	30.16	30.20	-5	758	-0.66%
2018/11/05	1	29.30	3	29.80	29.30	-2	702	-0.28%
2018/11/02	0	0.00	2	28.65	28.65	-2	675	-0.30%
2018/10/25	0	0.00	1	28.30	27.55	-1	738	-0.14%
2018/10/22	1	27.60	0	0.00	27.70	1	698	0.14%
2018/10/17	1	28.50	1	28.40	28.55	0	704	0.00%
2018/10/15	1	28.00	0	0.00	27.80	1	708	0.14%
2018/10/05	1	30.00	1	30.05	30.00	0	842	0.00%
2018/09/28	0	0.00	1	30.90	30.60	-1	809	-0.12%
2018/09/27	1	31.25	0	0.00	31.25	1	800	0.12%
2018/09/10	4	31.09	2	30.35	30.65	2	1,246	0.16%
2018/09/07	3	32.22	0	0.00	32.05	3	1,239	0.24%
2018/09/05	2	32.98	0	0.00	32.90	2	1,232	0.16%
2018/09/03	1	32.80	0	0.00	32.85	1	1,244	0.08%
2018/08/30	2	33.30	4	33.34	33.30	-2	1,324	-0.15%
2018/08/29	0	0.00	1	33.20	33.30	-1	1,326	-0.08%
2018/08/28	0	0.00	3	33.10	33.00	-3	1,343	-0.22%
2018/08/27	0	0.00	4	32.95	33.00	-4	1,378	-0.29%
2018/08/24	6	34.28	0	0.00	34.30	6	1,377	0.44%
2018/08/23	4	34.55	0	0.00	34.55	4	1,371	0.29%
2018/08/21	2	34.40	2	34.80	34.80	0	1,368	0.00%
2018/08/17	0	0.00	8	35.08	34.70	-8	1,358	-0.59%
2018/08/16	2	34.68	52	34.75	34.70	-50	1,358	-3.68%
2018/08/15	2	34.70	0	0.00	34.70	2	1,356	0.15%
2018/08/14	4	34.84	2	34.70	34.90	2	1,354	0.15%
2018/08/13	1	35.70	0	0.00	35.45	1	1,349	0.07%
2018/08/10	4	36.95	0	0.00	36.70	4	1,328	0.30%
2018/08/09	0	0.00	1	36.75	36.85	-1	1,325	-0.08%
2018/08/08	0	0.00	14	37.79	37.30	-14	1,320	-1.06%
2018/08/03	19	37.51	5	37.52	37.50	14	1,298	1.08%
2018/08/02	7	37.45	5	37.10	36.95	2	1,240	0.16%
2018/07/31	1	36.70	0	0.00	36.65	1	1,212	0.08%
2018/07/27	1	36.85	2	36.85	36.95	-1	1,212	-0.08%
2018/07/23	0	0.00	4	35.75	35.40	-4	1,206	-0.33%
2018/07/18	1	37.10	0	0.00	37.05	1	1,208	0.08%
2018/07/16	3	36.77	0	0.00	37.65	3	1,166	0.26%
2018/07/13	8	36.19	7	36.55	36.80	1	1,082	0.09%
2018/07/11	3	35.00	0	0.00	35.05	3	1,072	0.28%
2018/07/10	3	35.10	0	0.00	35.10	3	1,071	0.28%
2018/07/09	0	0.00	3	34.30	34.20	-3	1,063	-0.28%
2018/07/06	0	0.00	2	34.35	34.15	-2	1,063	-0.19%
2018/07/05	0	0.00	1	34.35	34.10	-1	1,056	-0.09%
2018/07/04	3	35.65	0	0.00	34.95	3	1,054	0.28%
2018/07/02	3	35.70	0	0.00	35.55	3	1,042	0.29%
2018/06/27	1	35.50	3.2	35.48	35.10	-2.2	965	-0.22%
2018/06/26	5	36.12	0	0.00	35.50	5	976	0.51%
2018/06/22	6	37.43	1	37.20	37.50	5	928	0.54%
2018/06/11	3	35.35	0	0.00	35.20	3	647	0.46%
2018/06/07	1	36.60	52	36.77	36.50	-51	641	-7.95%
2018/05/30	1	33.00	0	0.00	33.05	1	622	0.16%
2018/05/21	1	33.40	0	0.00	33.80	1	797	0.13%
2018/05/17	0	0.00	5.3	33.40	33.40	-5.3	918	-0.58%
2018/05/16	1	33.25	0	0.00	33.25	1	932	0.11%
2018/05/14	0	0.00	4	33.50	33.95	-4	996	-0.40%
2018/05/11	0	0.00	1	33.10	33.20	-1	997	-0.10%
2018/05/09	1	33.00	0	0.00	33.00	1	1,014	0.10%
2018/04/26	4	32.23	0	0.00	31.60	4	1,080	0.37%
2018/04/24	0	0.00	5	32.40	32.50	-5	1,088	-0.46%
2018/04/20	2	34.00	0	0.00	34.00	2	1,085	0.18%
2018/04/19	0	0.00	1	34.55	34.45	-1	1,081	-0.09%
2018/04/18	0	0.00	1	34.10	34.30	-1	1,086	-0.09%
2018/04/17	0	0.00	2	35.60	35.10	-2	1,070	-0.19%
2018/04/13	0	0.00	1	36.85	36.65	-1	1,102	-0.09%
2018/03/31	0	0.00	2	37.30	37.30	-2	1,219	-0.16%
2018/03/30	0	0.00	4	37.43	37.20	-4	1,229	-0.33%
2018/03/27	1	37.20	0	0.00	37.40	1	1,234	0.08%
2018/03/22	0	0.00	1	39.35	38.05	-1	1,244	-0.08%
2018/03/16	3	39.15	0	0.00	38.80	3	1,411	0.21%
2018/03/12	2	39.28	0	0.00	39.15	2	1,456	0.14%
2018/03/08	7	39.93	0	0.00	39.80	7	1,471	0.48%
2018/03/07	1	39.65	0	0.00	39.50	1	1,481	0.07%
2018/03/06	0	0.00	1	40.55	40.25	-1	1,493	-0.07%
2018/03/05	0	0.00	1	40.10	39.80	-1	1,503	-0.07%
2018/03/02	1	39.35	0	0.00	38.95	1	1,507	0.07%
2018/02/26	2	39.75	0	0.00	39.45	2	1,541	0.13%
2018/02/22	0	0.00	2	37.20	38.90	-2	1,566	-0.13%
2018/02/21	1	37.30	1	35.40	37.40	0	1,602	0.00%
2018/02/12	2	33.95	0	0.00	34.50	2	1,592	0.13%
2018/02/09	6	34.25	5	34.50	34.10	1	1,584	0.06%
2018/02/08	1	37.70	2	37.63	37.55	-1	1,564	-0.06%
2018/02/07	2	38.35	1	38.50	38.30	1	1,651	0.06%
2018/02/06	50	38.53	3	38.70	38.25	47	1,717	2.74%
2018/02/02	11	42.54	0	0.00	42.80	11	1,864	0.59%
2018/02/01	10	43.10	0	0.00	43.20	10	1,952	0.51%
2018/01/31	12	43.14	0	0.00	43.25	12	1,962	0.61%
2018/01/30	20	43.60	0	0.00	43.85	20	1,984	1.01%
2018/01/26	0	0.00	24	44.87	44.75	-24	2,096	-1.14%
2018/01/22	6	45.05	0	0.00	45.40	6	2,386	0.25%
2018/01/19	10	45.35	16	45.66	45.35	-6	2,549	-0.24%
2018/01/18	0	0.00	2	45.83	45.25	-2	2,637	-0.08%
2018/01/17	2	45.90	0	0.00	45.55	2	2,799	0.07%
2018/01/16	1	45.05	1	45.45	45.50	0	3,028	0.00%
2018/01/12	0	0.00	4	45.58	45.25	-4	3,491	-0.11%
2018/01/11	1	44.60	2	44.90	44.60	-1	3,766	-0.03%
2018/01/10	12	44.88	10	45.55	44.65	2	3,844	0.05%
2018/01/09	5	46.17	2	46.80	46.00	3	3,863	0.08%
2018/01/08	1	46.35	2	46.63	46.20	-1	3,892	-0.03%
2018/01/05	2	45.70	1	45.85	45.60	1	3,875	0.03%
2018/01/04	1	45.25	2	45.75	46.10	-1	3,868	-0.03%
2018/01/03	1	45.65	2	46.05	45.55	-1	3,858	-0.03%