高力 (8996)-元大-成功券商分點個股進出

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

高力

(8996)

可現股當沖

股價
368.0
漲跌
▲6.5
漲幅
+1.80%
成交量
14,847張
產業
上市電機機械類股
306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

高力 (8996)籌碼相關－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/04/25	13.1	368.04	9	368.44	368.00	4.1	9,117	0.04%
2024/04/24	4.1	355.34	17	356.80	361.50	-12.9	8,882	-0.15%
2024/04/23	5	335.80	5	334.70	329.00	0	8,794	0.00%
2024/04/22	5	341.90	3	345.00	333.50	2	8,706	0.02%
2024/04/19	20.5	364.39	7	350.29	351.50	13.5	8,566	0.16%
2024/04/18	1	362.00	6	358.00	364.00	-5	8,370	-0.06%
2024/04/17	2.1	335.99	3	342.50	335.00	-1	8,264	-0.01%
2024/04/16	0.1	325.98	0	0.00	327.00	0.1	8,202	0.00%
2024/04/15	1	352.45	9	339.67	337.50	-8	8,160	-0.10%
2024/04/12	12	358.88	5	357.50	360.00	7	8,099	0.09%
2024/04/11	0	0.00	1	356.50	356.00	-1	8,023	-0.01%
2024/04/10	3.1	358.79	2	360.75	353.50	1.1	7,984	0.01%
2024/04/09	13.2	356.38	8	358.25	359.50	5.2	7,943	0.07%
2024/04/08	3	380.50	7	376.21	367.50	-4	7,816	-0.05%
2024/04/03	11	366.36	8	361.20	364.00	3	7,714	0.04%
2024/04/02	1.1	357.11	0	0.00	362.00	1.1	7,618	0.01%
2024/04/01	1.1	365.68	2	371.50	363.00	-0.9	7,532	-0.01%
2024/03/29	7.2	370.96	7	368.07	366.00	0.2	7,476	0.00%
2024/03/28	6.2	377.80	23	376.69	379.00	-16.8	7,368	-0.23%
2024/03/27	16	371.53	3	373.83	383.00	13	7,262	0.18%
2024/03/26	18.1	378.23	13	380.23	370.00	5	7,045	0.07%
2024/03/25	19	391.77	28.2	384.90	390.50	-9.1	6,684	-0.14%
2024/03/22	3	364.83	6	376.92	387.50	-3	6,343	-0.05%
2024/03/21	4	336.38	14.3	348.17	352.50	-10.3	6,142	-0.17%
2024/03/20	22	331.59	10.4	331.59	320.50	11.6	5,904	0.20%
2024/03/19	6.1	319.89	4.6	322.06	318.50	1.5	5,723	0.03%
2024/03/18	2.1	316.79	13	320.57	327.00	-10.9	5,589	-0.20%
2024/03/15	6	303.50	19	301.79	297.50	-13	5,423	-0.24%
2024/03/14	9.1	299.89	26.1	294.43	298.50	-17	5,490	-0.31%
2024/03/13	11.1	306.08	18.2	307.91	305.00	-7.1	5,573	-0.13%
2024/03/12	32	317.70	17.3	321.25	315.00	14.7	5,577	0.26%
2024/03/11	7.2	294.78	6	305.08	313.50	1.2	5,346	0.02%
2024/03/08	18	297.42	10.6	293.11	288.50	7.4	5,180	0.14%
2024/03/07	6	312.00	6.9	305.56	302.00	-0.9	5,081	-0.02%
2024/03/06	20	315.75	21.8	310.62	308.00	-1.8	4,916	-0.04%
2024/03/05	9.1	297.42	8.1	300.43	300.00	1	4,700	0.02%
2024/03/04	11.5	298.50	12.7	304.98	296.00	-1.2	4,638	-0.03%
2024/03/01	17.1	286.46	11	291.23	292.50	6.1	4,476	0.14%
2024/02/29	4	264.79	19	275.76	277.50	-15	4,336	-0.35%
2024/02/27	3	260.47	6	256.58	261.50	-3	4,313	-0.07%
2024/02/26	6.1	269.93	1	280.00	264.50	5.1	4,310	0.12%
2024/02/23	1.1	277.47	6	273.33	270.00	-4.9	4,285	-0.11%
2024/02/22	9.4	278.75	4	278.75	277.00	5.4	4,293	0.13%
2024/02/21	8	272.13	10	271.05	270.50	-2	4,302	-0.05%
2024/02/20	2.2	269.17	5	272.00	274.00	-2.8	4,532	-0.06%
2024/02/19	13.3	288.64	14	285.89	279.50	-0.7	4,566	-0.02%
2024/02/16	21.1	288.88	11.4	287.32	287.00	9.7	4,632	0.21%
2024/02/15	1.1	273.77	21.1	276.93	275.50	-20	4,506	-0.44%
2024/02/05	28.5	273.87	12.4	275.88	273.00	16.1	4,356	0.37%
2024/02/02	12	250.05	8.5	256.95	261.50	3.5	4,015	0.09%
2024/02/01	10	233.75	12.1	239.37	238.50	-2.1	3,830	-0.05%
2024/01/31	0	227.74	0	0.00	227.00	0	3,797	0.00%
2024/01/30	0	0.00	9	234.89	232.00	-9	3,819	-0.24%
2024/01/29	3	233.00	3.1	232.66	232.50	-0.1	3,840	0.00%
2024/01/25	0	222.50	0	0.00	221.00	0	3,850	0.00%
2024/01/24	2.1	228.46	3	228.67	225.50	-0.9	3,877	-0.02%
2024/01/23	4.3	236.07	3.1	233.50	230.50	1.2	3,916	0.03%
2024/01/22	1.1	216.77	2	224.00	229.00	-0.9	3,857	-0.02%
2024/01/18	2	211.00	5	209.90	209.00	-3	3,936	-0.08%
2024/01/17	0	0.00	0	213.00	211.50	0	4,030	0.00%
2024/01/16	8	219.69	0	0.00	217.50	8	4,127	0.19%
2024/01/15	2	217.00	1	216.50	217.00	1	4,254	0.02%
2024/01/12	2	216.52	2	218.25	214.50	0	4,387	0.00%
2024/01/11	0	0.00	3	219.00	219.00	-3	4,506	-0.07%
2024/01/10	5	210.80	4	211.75	210.00	1	4,587	0.02%
2024/01/09	1	212.00	1	213.51	212.50	0	4,756	0.00%
2024/01/05	1.1	216.64	0	0.00	216.50	1.1	5,121	0.02%
2024/01/04	2	217.25	0	0.00	216.00	2	5,374	0.04%
2024/01/02	2	219.75	2	221.00	219.50	0	5,475	0.00%
2023/12/29	0	0.00	1	222.00	223.00	-1	5,501	-0.02%
2023/12/28	1	221.50	0	0.00	221.00	1	5,540	0.02%
2023/12/27	1	228.50	0.1	226.00	224.00	0.9	5,574	0.02%
2023/12/26	3	226.83	1	229.50	228.00	2	5,607	0.04%
2023/12/25	3	223.50	4	224.25	222.00	-1	5,629	-0.02%
2023/12/22	2.2	219.23	7	221.07	223.00	-4.8	5,688	-0.08%
2023/12/21	4	215.75	0.2	215.50	218.50	3.8	5,785	0.07%
2023/12/20	0	217.00	0	0.00	215.50	0	5,832	0.00%
2023/12/19	4	216.63	5	216.60	218.00	-1	5,847	-0.02%
2023/12/18	2.1	220.18	2.1	220.10	219.50	0	5,842	0.00%
2023/12/15	2.1	222.55	0	0.00	222.50	2.1	5,848	0.04%
2023/12/14	1	222.50	0	0.00	222.50	1	5,885	0.02%
2023/12/13	4	228.75	0.2	230.00	227.50	3.8	5,851	0.07%
2023/12/12	4.2	228.39	0	0.00	229.00	4.2	5,862	0.07%
2023/12/11	6.3	234.49	4	235.63	234.00	2.3	5,839	0.04%
2023/12/08	7	254.70	4	265.75	248.00	3	5,772	0.05%
2023/12/07	6	262.33	8	266.75	263.00	-2	5,651	-0.04%
2023/12/06	10.1	260.46	8.1	260.11	256.50	2	5,482	0.04%
2023/12/05	2	253.00	0	0.00	253.00	2	5,403	0.04%
2023/12/04	9	256.44	5.1	252.27	254.00	3.9	5,378	0.07%
2023/12/01	3	248.00	3	249.50	247.00	0	5,348	0.00%
2023/11/30	0	0.00	3	248.50	247.00	-3	5,408	-0.06%
2023/11/29	2.1	253.00	14	254.82	251.00	-11.9	5,432	-0.22%
2023/11/28	0	254.00	1	256.00	256.50	-1	5,438	-0.02%
2023/11/27	7	252.43	8	254.75	253.50	-1	5,440	-0.02%
2023/11/24	1	248.50	4	252.75	254.50	-3	5,412	-0.06%
2023/11/22	4	248.50	7.2	245.67	251.50	-3.2	5,305	-0.06%
2023/11/21	5	246.60	7	246.50	243.00	-2	5,261	-0.04%
2023/11/20	6	252.00	8	251.38	247.00	-2	5,271	-0.04%
2023/11/17	17	251.23	11	247.91	253.50	6	5,198	0.11%
2023/11/16	17	238.50	6	236.33	239.50	11	4,970	0.22%
2023/11/15	15.2	235.69	21	237.88	231.00	-5.8	4,856	-0.12%
2023/11/14	21	220.33	14.4	220.22	221.00	6.6	4,744	0.14%
2023/11/13	3	213.00	4	214.38	211.50	-1	4,780	-0.02%
2023/11/10	8	211.88	8	212.50	212.50	0	4,803	0.00%
2023/11/09	1	213.00	7.1	213.85	216.00	-6.1	4,821	-0.13%
2023/11/08	5.1	219.51	3	221.00	220.50	2.1	4,831	0.04%
2023/11/07	3	218.50	3	220.00	218.00	0	4,835	0.00%
2023/11/06	11	220.95	5	220.80	221.00	6	4,959	0.12%
2023/11/03	2.1	217.08	2	219.00	212.50	0.1	4,903	0.00%
2023/11/02	0.2	214.00	1	215.50	213.50	-0.8	4,875	-0.02%
2023/11/01	5	210.00	3	210.50	211.50	2	4,836	0.04%
2023/10/31	3	218.67	3.1	217.98	209.00	-0.1	4,805	0.00%
2023/10/30	2	221.00	2	223.50	217.50	0	4,735	0.00%
2023/10/27	6.1	222.44	4	226.00	221.00	2.1	4,695	0.04%
2023/10/26	2	229.00	2.3	228.54	225.50	-0.3	4,623	-0.01%
2023/10/25	5	229.90	4	230.25	230.00	1	4,563	0.02%
2023/10/24	7.1	222.86	7	223.21	226.00	0.1	4,464	0.00%
2023/10/23	3	229.83	2	225.00	224.00	1	4,366	0.02%
2023/10/20	18.1	225.62	23	224.04	223.00	-4.9	4,390	-0.11%
2023/10/19	5.5	234.10	6	235.08	231.00	-0.5	4,407	-0.01%
2023/10/18	7.5	246.51	14	244.54	243.00	-6.5	4,415	-0.15%
2023/10/17	12.1	255.21	0	0.00	255.50	12.1	4,444	0.27%
2023/10/16	15.3	266.77	3.5	269.72	259.50	11.9	4,496	0.26%
2023/10/13	14.3	298.09	0.2	289.50	288.00	14.2	4,322	0.33%
2023/10/12	8.6	307.20	15.3	311.44	320.00	-6.7	4,119	-0.16%
2023/10/11	2	293.75	3	284.00	291.00	-1	3,866	-0.03%
2023/10/06	3	276.00	3	280.00	278.00	0	3,777	0.00%
2023/10/05	3	279.17	9	282.61	277.50	-6	3,752	-0.16%
2023/10/04	6	283.42	0	0.00	283.00	6	3,715	0.16%
2023/10/03	1.1	301.08	0	0.00	292.50	1.1	3,667	0.03%
2023/10/02	22	303.75	22	299.36	296.50	0	3,616	0.00%
2023/09/28	3	297.83	6	298.58	296.50	-3	3,557	-0.08%
2023/09/27	7	291.14	2	293.00	297.00	5	3,506	0.14%
2023/09/26	4	292.50	8.2	293.57	294.50	-4.2	3,588	-0.12%
2023/09/25	0.1	283.00	1	271.50	282.50	-0.9	3,598	-0.03%
2023/09/22	0	0.00	3	269.83	270.00	-3	3,634	-0.08%
2023/09/21	0.1	262.50	1	257.50	261.00	-0.9	3,633	-0.02%
2023/09/20	6	262.25	6	262.17	262.50	0	3,677	0.00%
2023/09/19	10.1	276.36	4	266.00	265.00	6.1	3,795	0.16%
2023/09/18	3	270.67	12	273.46	273.00	-9	3,799	-0.24%
2023/09/15	11	271.55	13	273.46	271.00	-2	3,800	-0.05%
2023/09/14	14	272.93	6	270.92	269.50	8	3,758	0.21%
2023/09/13	12	271.54	3	273.67	273.50	9	3,717	0.24%
2023/09/12	1.1	276.36	2	279.25	277.50	-0.9	3,651	-0.02%
2023/09/11	1.1	300.73	2	296.50	295.00	-0.9	3,616	-0.02%
2023/09/07	2	307.23	0	0.00	307.00	2	3,601	0.06%
2023/09/06	3.1	309.84	5	309.00	307.50	-1.9	3,609	-0.05%
2023/09/05	17.3	309.05	15	309.80	316.00	2.3	3,610	0.06%
2023/09/04	6	300.25	1	300.00	298.00	5	3,559	0.14%
2023/09/01	1.1	312.98	2	314.75	309.50	-0.9	3,660	-0.02%
2023/08/31	1	308.50	0	0.00	308.50	1	3,669	0.03%
2023/08/30	1.3	311.50	0	0.00	315.50	1.3	3,705	0.04%
2023/08/29	0.1	304.50	0	0.00	301.00	0.1	3,871	0.00%
2023/08/28	3	296.17	3.1	299.97	298.50	-0.1	4,067	0.00%
2023/08/25	5	311.98	6	302.83	302.50	-1	4,121	-0.02%
2023/08/24	4.2	321.47	13	318.42	315.00	-8.9	4,235	-0.21%
2023/08/22	8	315.75	4	313.88	309.50	4	4,523	0.09%
2023/08/21	3	312.67	5	310.00	308.50	-2	4,546	-0.04%
2023/08/18	4	313.13	3	318.50	309.00	1	4,661	0.02%
2023/08/17	3.1	312.42	2	311.50	327.00	1.1	4,752	0.02%
2023/08/16	6	300.17	1	302.00	302.50	5	4,689	0.11%
2023/08/15	1	296.50	0	0.00	290.00	1	4,816	0.02%
2023/08/14	0	0.00	1	284.50	282.50	-1	4,903	-0.02%
2023/08/11	6	293.42	6	295.83	292.00	0	4,850	0.00%
2023/08/10	3.1	334.41	0	0.00	297.00	3.1	4,805	0.07%
2023/08/02	0	0.00	1	318.00	316.50	-1	4,980	-0.02%
2023/08/01	1	339.00	0	0.00	339.50	1	5,135	0.02%
2023/07/31	1	340.00	0	0.00	340.00	1	5,153	0.02%
2023/07/28	1	365.00	5	365.80	363.00	-4	5,186	-0.08%
2023/07/27	1	381.50	0	0.00	373.00	1	5,226	0.02%
2023/07/26	0	0.00	1	376.00	375.00	-1	5,294	-0.02%
2023/07/25	7	407.86	7	418.21	397.50	0	5,388	0.00%
2023/07/24	2	439.00	0	0.00	420.50	2	5,295	0.04%
2023/07/21	9	406.78	9	406.83	421.00	0	5,228	0.00%
2023/07/20	9	386.79	7	399.29	383.00	2	5,159	0.04%
2023/07/19	6	387.25	3	388.50	391.00	3	5,076	0.06%
2023/07/18	0	0.00	3	362.00	366.00	-3	4,950	-0.06%
2023/07/13	0	0.00	8	341.44	332.00	-8	5,129	-0.16%
2023/07/10	3	355.00	0	0.00	348.00	3	5,409	0.06%
2023/07/06	0	0.00	1	359.50	356.00	-1	5,418	-0.02%
2023/07/05	0	0.00	4	363.00	346.50	-4	5,422	-0.07%
2023/07/04	11	381.36	9	381.00	372.00	2	5,434	0.04%
2023/07/03	2	353.00	0.2	357.88	372.00	1.8	5,292	0.03%
2023/06/30	4	325.63	8.1	328.41	338.50	-4.1	5,151	-0.08%
2023/06/29	1	310.00	2	312.00	317.00	-1	5,054	-0.02%
2023/06/28	2.1	307.60	2.1	314.26	305.00	0	5,014	0.00%
2023/06/27	11	319.45	15	325.97	306.50	-4	4,955	-0.08%
2023/06/26	2	330.25	2	325.00	340.00	0	4,926	0.00%
2023/06/21	0.2	320.01	0	335.00	335.50	0.2	4,935	0.00%
2023/06/20	0	309.50	0	0.00	305.50	0	5,081	0.00%
2023/06/16	0.1	316.55	1	301.50	317.00	-0.9	5,260	-0.02%
2023/06/15	0	331.50	0	0.00	314.50	0	5,260	0.00%
2023/06/14	11	324.77	0	328.50	323.00	11	5,265	0.21%
2023/06/12	0	296.00	5	293.00	293.50	-5	5,240	-0.10%
2023/06/09	0	290.00	3	280.38	292.50	-3	5,220	-0.06%
2023/06/08	3	269.87	0	0.00	267.00	3	5,181	0.06%
2023/06/07	8	280.63	7	278.37	280.50	1	5,172	0.02%
2023/06/06	6	267.75	10	272.20	266.50	-4	5,029	-0.08%
2023/06/05	3	268.00	5	270.50	267.50	-2	4,959	-0.04%
2023/06/02	8	273.31	10	274.45	270.50	-2	4,884	-0.04%
2023/06/01	15	259.10	18	259.81	264.00	-3	4,681	-0.06%
2023/05/31	2	248.25	3.5	249.71	246.50	-1.5	4,489	-0.03%
2023/05/30	6	256.08	2	258.00	253.50	4	4,491	0.09%
2023/05/29	17	259.97	14	262.61	254.00	3	4,536	0.07%
2023/05/26	12	259.58	19.5	260.94	268.50	-7.5	4,468	-0.17%
2023/05/25	17	246.56	5	246.20	244.50	12	4,509	0.27%
2023/05/24	13	245.85	11	244.41	242.50	2	4,672	0.04%
2023/05/23	6	241.91	13	241.35	243.50	-7	4,606	-0.15%
2023/05/22	11	229.32	1	231.50	230.00	10	4,495	0.22%
2023/05/19	12	231.00	23	232.13	225.50	-11	4,627	-0.24%
2023/05/18	13	221.85	9	222.39	223.50	4	4,574	0.09%
2023/05/17	1	209.50	2	209.50	208.50	-1	4,629	-0.02%
2023/05/16	2	209.75	2	211.75	207.50	0	4,796	0.00%
2023/05/15	4	210.25	3	208.83	207.00	1	5,002	0.02%
2023/05/12	4	207.63	12	212.46	215.50	-8	5,211	-0.15%
2023/05/11	0	0.00	4	210.00	209.00	-4	5,660	-0.07%
2023/05/10	0	212.00	1	212.00	212.00	-1	5,851	-0.02%
2023/05/09	4	210.50	5	209.30	207.50	-1	5,973	-0.02%
2023/05/08	14	208.79	11.1	211.32	208.00	3	5,994	0.05%
2023/05/05	3	198.50	3	200.17	198.00	0	6,034	0.00%
2023/05/04	3	197.00	10	199.69	198.50	-7	6,257	-0.11%
2023/05/03	11	199.77	7	201.86	197.50	4	6,646	0.06%
2023/05/02	5.1	207.15	6	208.42	205.50	-1	7,018	-0.01%
2023/04/28	6	198.50	4	199.00	198.50	2	7,431	0.03%
2023/04/27	2	195.75	7	192.86	196.00	-5	7,850	-0.06%
2023/04/26	7	196.71	0	0.00	195.50	7	8,020	0.09%
2023/04/25	5	197.10	4	191.38	190.50	1	8,054	0.01%
2023/04/24	6	201.67	2	199.50	201.00	4	8,208	0.05%
2023/04/21	15.1	204.07	1	201.50	201.50	14.1	8,469	0.17%
2023/04/20	4	214.00	5	218.20	210.00	-1	8,548	-0.01%
2023/04/19	2	227.00	1	226.00	225.00	1	8,703	0.01%
2023/04/18	8	234.44	2	232.00	228.50	6	8,905	0.07%
2023/04/17	2	242.00	1	245.00	241.00	1	9,058	0.01%
2023/04/14	0	0.00	7	246.86	252.00	-7	9,109	-0.08%
2023/04/13	1	234.00	0	0.00	229.50	1	9,380	0.01%
2023/04/12	0	243.00	1	243.50	244.50	-1	10,027	-0.01%
2023/04/11	0	239.50	0	0.00	242.00	0	10,398	0.00%
2023/04/10	0	0.00	1	239.50	240.00	-1	10,502	-0.01%
2023/04/06	1	234.00	0	0.00	232.00	1	10,845	0.01%
2023/03/30	0	0.00	1	227.00	227.00	-1	11,471	-0.01%
2023/03/27	0	0.00	1	217.00	223.00	-1	12,122	-0.01%
2023/03/24	5	217.50	5	217.90	214.50	0	12,140	0.00%
2023/03/23	15	225.97	14	225.96	222.50	1	12,378	0.01%
2023/03/22	16	236.69	12	238.46	233.00	4	12,427	0.03%
2023/03/21	8	239.44	15	241.60	240.50	-7	12,444	-0.06%
2023/03/20	1	239.50	1	239.50	239.50	0	12,479	0.00%
2023/03/17	0	0.00	1	232.50	232.50	-1	12,847	-0.01%
2023/03/14	0	0.00	1	216.00	216.00	-1	13,305	-0.01%
2023/03/10	0	0.00	2	221.50	220.50	-2	13,587	-0.01%
2023/03/09	0	0.00	10	230.75	232.50	-10	13,835	-0.07%
2023/03/07	0	0.00	0.2	235.00	233.50	-0.2	14,437	0.00%
2023/03/06	2	236.00	0	0.00	235.00	2	14,655	0.01%
2023/03/03	10.2	236.99	0.1	237.00	234.00	10.1	15,128	0.07%
2023/03/02	14	243.61	7	245.71	241.00	7	15,599	0.04%
2023/03/01	5	245.90	5	244.30	244.50	0	15,637	0.00%
2023/02/24	6.1	238.74	12	238.71	239.00	-6	15,651	-0.04%
2023/02/23	16	235.16	10	236.65	234.00	6	16,017	0.04%
2023/02/22	10	237.90	29	238.93	242.00	-19	15,983	-0.12%
2023/02/21	3	237.33	4	237.62	239.00	-1	16,267	-0.01%
2023/02/20	7	234.71	22.4	232.08	236.00	-15.4	16,383	-0.09%
2023/02/17	7	237.35	7	239.43	232.50	0	16,529	0.00%
2023/02/16	6	237.83	4	238.13	240.00	2	16,582	0.01%
2023/02/15	6	234.50	3	236.00	234.50	3	16,915	0.02%
2023/02/14	17	234.35	10	236.30	233.50	7	17,106	0.04%
2023/02/13	4	234.00	5	234.70	237.00	-1	17,575	-0.01%
2023/02/10	15.2	231.90	13	234.54	229.00	2.2	18,189	0.01%
2023/02/09	23.2	231.26	5	231.11	230.00	18.2	18,423	0.10%
2023/02/08	5	220.00	6	221.58	219.00	-1	18,190	-0.01%
2023/02/07	8	217.19	9	216.50	217.00	-1	18,165	-0.01%
2023/02/06	6	214.42	6	212.83	217.50	0	18,269	0.00%
2023/02/03	10	214.80	18	216.25	212.50	-8	18,329	-0.04%
2023/02/02	9	216.00	11	216.64	214.00	-2	18,361	-0.01%
2023/02/01	17	215.15	19	216.08	212.50	-2	18,399	-0.01%
2023/01/31	11	203.05	17	203.66	212.50	-6	18,251	-0.03%
2023/01/30	21	209.00	6	206.50	200.00	15	18,022	0.08%
2023/01/17	6	197.65	10	199.95	205.50	-4	17,738	-0.02%
2023/01/16	20	182.80	20	181.93	187.00	0	17,413	0.00%
2023/01/13	10	180.60	7	180.86	180.00	3	17,381	0.02%
2023/01/12	17	183.74	15	185.07	180.00	2	17,521	0.01%
2023/01/11	16	188.09	15	187.50	186.00	1	17,472	0.01%
2023/01/10	10	182.80	14	184.43	181.50	-4	17,540	-0.02%
2023/01/09	6	187.42	6	186.25	183.00	0	17,679	0.00%
2023/01/06	7	183.50	7	183.07	183.50	0	17,642	0.00%
2023/01/05	15	184.03	8	183.81	179.00	7	17,648	0.04%
2023/01/04	3	188.67	6	187.33	186.00	-3	17,784	-0.02%
2023/01/03	20	187.25	20	188.28	193.50	0	17,906	0.00%
2022/12/30	39	184.10	38	183.79	188.00	1	18,202	0.01%
2022/12/29	23	172.70	19	169.58	179.50	4	18,410	0.02%
2022/12/28	10	172.30	9	171.83	171.50	1	18,224	0.01%
2022/12/27	3	172.83	3	175.17	172.50	0	18,331	0.00%
2022/12/26	6	179.42	2	182.00	174.00	4	18,266	0.02%
2022/12/23	8	183.13	13	177.85	183.50	-5	18,174	-0.03%
2022/12/22	10	171.85	10	171.90	171.00	0	17,821	0.00%
2022/12/21	6	168.58	6	171.00	167.50	0	17,658	0.00%
2022/12/20	11	174.41	26	178.02	168.00	-15	17,592	-0.09%
2022/12/19	12	172.21	3	171.67	171.50	9	17,281	0.05%
2022/12/16	12	170.63	2	172.50	169.00	10	17,330	0.06%
2022/12/15	11	177.91	11	177.36	178.50	0	17,300	0.00%
2022/12/14	3	174.67	5	171.30	178.50	-2	17,038	-0.01%
2022/12/13	4	164.25	4	163.88	162.50	0	16,940	0.00%
2022/12/12	6	168.67	6	170.83	166.00	0	16,904	0.00%
2022/12/09	11	175.55	8	174.31	171.00	3	16,826	0.02%
2022/12/08	8	170.56	2	167.00	171.00	6	16,541	0.04%
2022/12/07	6	161.83	16	160.66	164.00	-10	16,413	-0.06%
2022/12/06	2	167.25	4	164.63	166.50	-2	16,349	-0.01%
2022/12/05	6	169.83	6	167.42	166.50	0	16,450	0.00%
2022/12/02	1	167.00	0	0.00	165.00	1	16,512	0.01%
2022/12/01	6	166.00	3	164.83	167.00	3	16,564	0.02%
2022/11/30	12	165.38	18	165.47	162.50	-6	16,455	-0.04%
2022/11/29	9	160.83	3	163.00	159.00	6	16,244	0.04%
2022/11/28	3	160.33	3	159.17	164.00	0	16,447	0.00%
2022/11/25	6	165.83	5	164.90	161.50	1	16,665	0.01%
2022/11/24	10	155.15	11	156.91	163.00	-1	16,443	-0.01%
2022/11/23	2	150.25	3	148.50	148.50	-1	16,101	-0.01%
2022/11/22	9	147.61	7	149.71	146.50	2	16,075	0.01%
2022/11/21	9	154.83	9	153.06	150.50	0	16,110	0.00%
2022/11/18	16	147.32	13	148.65	146.00	3	15,705	0.02%
2022/11/17	11	153.18	8	149.56	152.50	3	15,663	0.02%
2022/11/16	6	147.67	7	147.07	150.50	-1	15,234	-0.01%
2022/11/15	12	145.33	12	145.25	146.50	0	15,095	0.00%
2022/11/14	9	148.89	10	146.80	149.50	-1	15,105	-0.01%
2022/11/11	16	144.56	31	143.58	145.00	-15	15,192	-0.10%
2022/11/10	23	136.93	22	137.50	136.50	1	14,882	0.01%
2022/11/09	22	145.66	18	148.25	138.50	4	14,565	0.03%
2022/11/08	34	147.57	27	146.43	141.00	7	13,981	0.05%
2022/11/07	16	140.75	30	140.02	146.00	-14	13,448	-0.10%
2022/11/04	9	129.17	8	130.00	133.00	1	13,181	0.01%
2022/11/03	2	120.75	1	122.00	121.00	1	12,956	0.01%
2022/11/02	8	121.88	8	122.00	119.50	0	12,825	0.00%
2022/11/01	5	119.30	6	119.25	120.00	-1	12,621	-0.01%
2022/10/31	7	116.71	9	117.94	117.00	-2	12,485	-0.02%
2022/10/28	10	112.65	7	113.93	113.00	3	12,307	0.02%
2022/10/27	6	109.00	8	110.56	115.50	-2	12,127	-0.02%
2022/10/26	1	105.00	4	104.50	105.00	-3	11,987	-0.03%
2022/10/25	2	106.75	6	108.17	105.00	-4	12,115	-0.03%
2022/10/24	3	110.67	8	111.44	108.00	-5	12,028	-0.04%
2022/10/21	5	111.80	6	112.83	111.50	-1	11,999	-0.01%
2022/10/20	13	112.62	10	113.20	115.00	3	11,822	0.03%
2022/10/19	4	120.75	4	122.13	118.50	0	11,590	0.00%
2022/10/18	22	124.82	18	125.33	122.00	4	11,429	0.03%
2022/10/17	9	120.72	17	121.97	122.50	-8	11,074	-0.07%
2022/10/14	13	121.50	8	125.00	127.00	5	10,824	0.05%
2022/10/13	9	118.61	6	121.00	115.50	3	10,775	0.03%
2022/10/12	11	124.23	11	123.45	123.50	0	10,604	0.00%
2022/10/11	11	125.86	6	127.08	123.00	5	10,259	0.05%
2022/10/07	51	136.12	37	135.86	130.50	14	9,932	0.14%
2022/10/06	24	132.06	25	133.48	140.00	-1	9,251	-0.01%
2022/10/05	13	124.54	4.1	125.63	127.50	8.9	8,418	0.11%
2022/10/04	2	112.75	2	109.77	116.00	0	8,242	0.00%
2022/10/03	0	0.00	2	107.00	107.00	-2	8,050	-0.02%
2022/09/30	2	101.60	11	95.45	105.00	-9	7,969	-0.11%
2022/09/28	2	104.00	3	103.50	102.00	-1	7,813	-0.01%
2022/09/27	1	105.00	3	107.50	108.50	-2	7,744	-0.03%
2022/09/26	4	105.00	3	106.50	103.00	1	7,655	0.01%
2022/09/23	7	108.64	3	111.83	107.50	4	7,572	0.05%
2022/09/22	0	0.00	4	113.00	115.00	-4	7,463	-0.05%
2022/09/21	5.1	109.55	0	0.00	109.00	5.1	7,371	0.07%
2022/09/20	2	111.00	9	112.67	113.50	-7	7,330	-0.10%
2022/09/19	2	111.00	0	0.00	111.00	2	7,240	0.03%
2022/09/15	12	113.75	11	114.82	113.50	1	7,211	0.01%
2022/09/14	2	111.75	3	113.50	112.50	-1	7,138	-0.01%
2022/09/13	8	115.19	1	112.50	113.00	7	7,095	0.10%
2022/09/12	7	118.00	9	118.22	116.00	-2	6,983	-0.03%
2022/09/08	3	115.67	4	113.50	115.50	-1	6,819	-0.01%
2022/09/07	12	113.83	11	113.41	113.50	1	6,746	0.01%
2022/09/06	1	108.00	1	109.50	109.00	0	6,626	0.00%
2022/09/05	2	111.50	3	110.67	111.00	-1	6,550	-0.02%
2022/09/02	8	115.38	9	115.44	111.00	-1	6,382	-0.02%
2022/09/01	4	115.88	13	116.04	113.00	-9	6,102	-0.15%
2022/08/31	18	108.67	11	110.59	114.00	7	5,722	0.12%
2022/08/30	6	100.10	4	101.35	104.00	2	5,515	0.04%
2022/08/29	0	0.00	1	93.70	94.90	-1	5,373	-0.02%
2022/08/26	4	93.40	11	94.17	96.40	-7	5,309	-0.13%
2022/08/25	3	90.63	3.2	90.55	91.80	-0.2	5,105	0.00%
2022/08/24	4	90.08	3	89.27	87.50	1	4,994	0.02%
2022/08/23	10	89.27	6	89.23	88.80	4	4,887	0.08%
2022/08/22	2.2	91.38	3	89.97	89.10	-0.9	4,836	-0.02%
2022/08/19	16	91.94	1	92.50	92.40	15	4,832	0.31%
2022/08/18	26	87.89	26	88.31	89.20	0	4,704	0.00%
2022/08/17	4	84.95	5	84.70	85.90	-1	4,502	-0.02%
2022/08/16	1	81.30	2	80.65	81.70	-1	4,499	-0.02%
2022/08/15	1	79.70	2	79.70	79.60	-1	4,497	-0.02%
2022/08/12	14	84.08	13	82.65	81.30	1	4,427	0.02%
2022/08/11	4	83.53	3	85.07	85.20	1	4,102	0.02%
2022/08/10	9	77.50	8	76.39	77.50	1	3,838	0.03%
2022/08/09	1	79.00	1	77.10	77.10	0	3,806	0.00%
2022/08/08	2	78.85	2	76.70	78.80	0	3,728	0.00%
2022/08/05	1	79.60	1	78.90	78.70	0	3,627	0.00%
2022/08/03	1	78.70	1	79.10	79.40	0	3,511	0.00%
2022/08/02	2	82.65	6	83.37	83.40	-4	3,405	-0.12%
2022/08/01	15	82.00	10	83.59	85.40	5	3,253	0.15%
2022/07/29	0	0.00	2	78.60	78.60	-2	2,940	-0.07%
2022/07/28	6	71.67	6	70.77	71.50	0	2,846	0.00%
2022/07/25	1	68.90	7	68.59	68.50	-6	2,642	-0.23%
2022/07/22	1	68.40	0	0.00	68.40	1	2,622	0.04%
2022/07/21	0	0.00	4	68.60	67.90	-4	2,602	-0.15%
2022/07/20	10	67.64	7	66.51	67.30	3	2,532	0.12%
2022/07/19	5	63.32	1	64.30	64.70	4	2,385	0.17%
2022/07/13	0	0.00	1	58.40	57.20	-1	2,295	-0.04%
2022/07/11	1	57.80	1	56.10	56.90	0	2,299	0.00%
2022/07/05	1	55.00	1	55.40	55.80	0	2,367	0.00%
2022/07/01	0	0.00	2	57.30	57.00	-2	2,410	-0.08%
2022/06/30	0	0.00	1	62.50	61.20	-1	2,464	-0.04%
2022/06/29	1	68.50	0	0.00	68.00	1	2,459	0.04%
2022/06/28	1	65.20	0	0.00	66.30	1	2,490	0.04%
2022/06/24	4	68.88	2	69.30	68.80	2	2,506	0.08%
2022/06/23	1	68.00	1	68.70	68.20	0	2,580	0.00%
2022/06/22	1	66.70	10	66.64	66.20	-9	2,563	-0.35%
2022/06/21	9	67.57	3	66.57	67.60	6	2,660	0.23%
2022/06/17	0	0.00	1	67.00	67.30	-1	2,744	-0.04%
2022/06/16	9	69.02	5	69.14	66.30	4	2,845	0.14%
2022/06/15	1	70.10	2	70.05	70.00	-1	2,872	-0.03%
2022/06/14	3	65.00	3	66.10	66.00	0	2,789	0.00%
2022/06/13	2	70.70	2	71.50	72.00	0	2,754	0.00%
2022/06/10	1	70.40	5	70.86	72.00	-4	2,767	-0.14%
2022/06/09	5	68.80	7	69.21	68.90	-2	2,724	-0.07%
2022/06/08	0	0.00	2	66.65	66.90	-2	2,787	-0.07%
2022/06/07	0	0.00	3	66.13	65.90	-3	2,823	-0.11%
2022/06/06	3	66.57	1	67.10	65.40	2	2,960	0.07%
2022/06/02	11	66.45	11	65.43	65.30	0	3,014	0.00%
2022/05/31	0	0.00	1	63.10	63.50	-1	3,003	-0.03%
2022/05/30	6	65.88	1	66.50	64.90	5	2,965	0.17%
2022/05/27	5	64.90	5	65.64	65.80	0	2,909	0.00%
2022/05/26	12	65.60	15	65.67	65.50	-3	2,852	-0.11%
2022/05/25	9	65.12	8	64.66	66.00	1	2,734	0.04%
2022/05/24	3	61.50	9	60.71	60.60	-6	2,586	-0.23%
2022/05/23	5	59.70	2	60.20	60.20	3	2,434	0.12%
2022/05/12	0	0.00	1	51.10	50.40	-1	2,354	-0.04%
2022/05/10	0	0.00	1	53.10	53.80	-1	2,347	-0.04%
2022/05/05	0	0.00	1	55.90	56.30	-1	2,331	-0.04%
2022/05/03	2	55.70	2	55.55	55.60	0	2,305	0.00%
2022/04/27	1	51.50	0	0.00	52.10	1	2,281	0.04%
2022/04/20	1	56.10	0	0.00	54.90	1	2,255	0.04%
2022/04/18	1	56.30	0	0.00	55.60	1	2,243	0.04%
2022/04/15	2	55.10	2	55.05	54.70	0	2,228	0.00%
2022/04/13	2	58.15	0	0.00	58.10	2	2,192	0.09%
2022/04/12	0	0.00	1	58.40	58.80	-1	2,171	-0.05%
2022/04/11	2	59.70	1	59.70	59.70	1	2,170	0.05%
2022/04/07	2	63.80	1	63.40	63.80	1	2,077	0.05%
2022/04/06	4	67.80	4	69.90	66.30	0	2,061	0.00%
2022/04/01	6	67.93	4	69.45	67.60	2	1,982	0.10%
2022/03/31	3	68.20	0	0.00	67.90	3	1,970	0.15%
2022/03/29	1	68.70	0	0.00	69.00	1	1,872	0.05%
2022/03/28	3	71.30	5	70.30	70.50	-2	1,846	-0.11%
2022/03/25	1	67.60	3	70.00	67.30	-2	1,744	-0.11%
2022/03/24	2	70.55	5	70.30	70.50	-3	1,733	-0.17%
2022/03/23	6	68.15	0	0.00	67.20	6	1,610	0.37%
2022/03/22	4	67.95	5	68.70	68.50	-1	1,558	-0.06%
2022/03/21	1	65.90	12	68.01	68.20	-11	1,475	-0.75%
2022/03/18	3	65.23	5	64.78	64.60	-2	1,337	-0.15%
2022/03/17	1	59.60	1	59.90	61.00	0	1,188	0.00%
2022/03/16	1	58.70	12	58.75	58.90	-11	1,164	-0.95%
2022/03/15	1	61.40	8	59.66	58.80	-7	1,116	-0.63%
2022/03/14	0	0.00	6	64.48	65.20	-6	1,054	-0.57%
2022/03/11	27	63.34	4	64.45	65.30	23	991	2.32%
2022/03/10	2	61.75	1	63.20	61.30	1	884	0.11%
2022/03/09	0	0.00	0	63.60	62.00	0	839	0.00%
2022/03/08	3	57.90	16	58.46	57.90	-13	699	-1.86%
2022/03/07	15	56.41	5	56.34	56.30	10	619	1.61%
2022/02/25	0	0.00	0	51.50	49.75	0	614	0.00%
2022/02/17	0	0.00	0	52.85	52.00	0	687	-0.01%
2022/02/16	2	50.45	1	50.80	50.60	1	701	0.14%
2022/02/15	2	51.35	0	0.00	50.30	2	721	0.28%
2022/01/24	0	0.00	7	52.30	52.80	-7	823	-0.85%
2022/01/20	2	53.50	0	0.00	53.90	2	843	0.24%
2022/01/13	0	0.00	0	55.70	54.80	0	916	0.00%
2022/01/10	1	58.90	0	0.00	58.00	1	900	0.11%
2022/01/05	0.1	60.50	1	60.30	59.70	-0.9	875	-0.10%
2021/12/27	0	0.00	2	61.80	62.40	-2	793	-0.25%
2021/12/23	1	59.00	0	0.00	60.00	1	776	0.13%
2021/12/22	2	60.20	0	0.00	59.20	2	776	0.26%
2021/12/21	0.4	61.80	1	61.70	61.80	-0.6	760	-0.08%
2021/12/20	0	0.00	7.6	64.43	63.40	-7.6	749	-1.01%
2021/12/15	0	0.00	1	60.00	60.30	-1	685	-0.15%
2021/12/10	0	0.00	1.2	60.22	60.60	-1.2	669	-0.17%
2021/12/08	0	0.00	0.2	60.50	60.60	-0.2	665	-0.03%
2021/12/06	0	0.00	1	63.10	60.40	-1	653	-0.15%
2021/12/03	0	0.00	1	61.70	61.00	-1	638	-0.16%
2021/11/30	1	59.60	0	0.00	59.60	1	579	0.17%
2021/11/29	0.2	58.33	0	0.00	58.10	0.2	566	0.04%
2021/11/26	1	56.80	1	57.00	57.20	0	559	0.00%
2021/11/24	7	59.50	0	0.00	59.50	7	543	1.29%
2021/11/23	0	0.00	3	57.73	57.70	-3	531	-0.56%
2021/11/17	1	57.00	0	0.00	56.90	1	483	0.21%
2021/11/15	0	0.00	1	56.30	56.30	-1	465	-0.21%
2021/11/12	1	55.60	3	55.33	55.80	-2	453	-0.44%
2021/11/11	1	53.90	0	0.00	53.60	1	421	0.24%
2021/11/10	1	54.60	0	0.00	53.30	1	415	0.24%
2021/11/09	4	55.40	1	52.90	54.70	3	396	0.76%
2021/11/08	0	0.00	1	52.40	52.40	-1	360	-0.28%
2021/11/02	1	51.60	5	50.28	50.50	-4	347	-1.15%
2021/10/29	0	0.00	6	50.62	50.30	-6	318	-1.88%
2021/10/28	2	49.35	2	49.90	49.90	0	312	0.00%
2021/10/27	1	51.40	0	0.00	49.50	1	324	0.31%
2021/09/30	2	43.68	0	0.00	43.60	2	390	0.51%
2021/09/28	3	44.75	0	0.00	44.45	3	388	0.77%
2021/08/31	0	0.00	0.3	45.90	45.50	-0.3	392	-0.07%
2021/08/24	0	0.00	0	47.50	46.50	0	379	0.00%
2021/08/10	0	0.00	1	48.60	48.20	-1	385	-0.26%
2021/08/03	1	51.60	0	0.00	51.40	1	439	0.23%
2021/08/02	0	0.00	0.1	50.50	51.70	-0.1	428	-0.02%
2021/07/28	2	49.00	0	0.00	49.00	2	421	0.47%
2021/07/27	4	50.00	1	50.40	50.10	3	441	0.68%
2021/07/26	0	0.00	2	50.65	50.40	-2	444	-0.45%
2021/07/23	1	50.30	10	50.23	50.20	-9	443	-2.03%
2021/07/20	10	49.60	0	0.00	49.70	10	422	2.37%
2021/07/15	1	49.10	0	0.00	49.30	1	440	0.23%
2021/07/12	0	0.00	4	46.86	47.10	-4	455	-0.88%
2021/07/05	0	0.00	2	46.50	47.60	-2	491	-0.41%
2021/07/02	0	0.00	1	45.90	46.05	-1	512	-0.20%
2021/06/30	0	0.00	1	46.20	45.95	-1	528	-0.19%
2021/06/28	0	0.00	6	47.37	47.20	-6	545	-1.10%
2021/06/22	1	45.90	2	46.10	45.55	-1	558	-0.18%
2021/05/31	0	0.00	10	45.15	44.75	-10	605	-1.65%
2021/05/28	0.1	44.86	0	0.00	45.10	0.1	608	0.02%
2021/05/27	0	0.00	1	44.65	44.60	-1	608	-0.16%
2021/05/24	0	0.00	1	44.20	44.30	-1	615	-0.16%
2021/05/18	1	42.35	60	42.35	42.35	-59	632	-9.33%
2021/05/17	30	38.50	0	0.00	38.50	30	624	4.80%
2021/05/14	1	42.75	0	0.00	42.75	1	607	0.16%
2021/05/12	30	42.50	0	0.00	42.65	30	604	4.96%
2021/05/11	1	47.65	0	0.00	47.20	1	593	0.17%
2021/05/05	3	48.00	0	0.00	48.60	3	632	0.47%
2021/05/04	17	50.74	0	0.00	48.85	17	641	2.65%
2021/04/29	0	0.00	1	53.10	53.00	-1	735	-0.14%
2021/04/28	1	53.20	0	0.00	53.20	1	753	0.13%
2021/04/27	0	0.00	5	53.06	53.20	-5	761	-0.66%
2021/04/26	0	0.00	5	54.00	53.50	-5	764	-0.65%
2021/04/23	2	53.50	1	53.40	53.60	1	768	0.13%
2021/04/22	0	0.00	3	54.83	53.30	-3	785	-0.38%
2021/04/20	4	56.88	2	56.60	56.30	2	839	0.24%
2021/04/19	9	57.81	0	0.00	57.60	9	835	1.08%
2021/04/14	5	52.50	0	0.00	51.80	5	811	0.62%
2021/04/08	0	0.00	2	56.60	56.90	-2	871	-0.23%
2021/04/07	1	55.60	0	0.00	55.90	1	849	0.12%
2021/03/23	2	53.80	0	0.00	53.50	2	837	0.24%
2021/03/05	0	0.00	8	52.64	52.70	-8	861	-0.93%
2021/03/03	0.3	53.10	0	0.00	53.40	0.3	869	0.03%
2021/02/25	0.3	53.10	0	0.00	53.20	0.3	910	0.03%
2021/02/22	1	54.30	0	0.00	54.10	1	914	0.11%
2021/02/19	0	0.00	5	53.66	54.00	-5	924	-0.54%
2021/02/02	5	52.90	0	0.00	53.00	5	960	0.52%
2021/02/01	3	53.50	0	0.00	53.60	3	980	0.31%
2021/01/28	1	58.40	0	0.00	58.20	1	957	0.10%
2021/01/26	0	0.00	11	58.65	59.20	-11	952	-1.16%
2021/01/25	0	0.00	2	60.65	58.70	-2	940	-0.21%
2021/01/22	15	60.12	2	59.10	59.90	13	920	1.41%
2021/01/15	1	57.50	2	58.10	56.50	-1	781	-0.13%
2021/01/14	5	61.14	4	59.48	59.00	1	764	0.13%
2021/01/13	2	60.10	4	59.55	60.00	-2	737	-0.27%
2021/01/12	2	58.95	0	0.00	57.10	2	686	0.29%
2021/01/11	1	60.00	0	0.00	59.40	1	687	0.15%
2021/01/08	6	59.83	1	59.20	59.30	5	679	0.74%
2020/12/25	0	0.00	1	52.40	52.70	-1	561	-0.18%
2020/12/24	1	52.80	0	0.00	52.70	1	563	0.18%
2020/12/03	1	55.70	0	0.00	55.30	1	629	0.16%
2020/12/02	0	0.00	1	56.40	56.50	-1	632	-0.16%
2020/11/26	0	0.00	2	55.90	55.30	-2	656	-0.30%
2020/11/24	0	0.00	1	56.20	56.00	-1	648	-0.15%
2020/11/20	1	54.60	0	0.00	54.70	1	665	0.15%
2020/11/19	0	0.00	5	55.00	55.00	-5	672	-0.74%
2020/11/17	0	0.00	6	54.50	54.50	-6	679	-0.88%
2020/11/16	0	0.00	1	55.00	54.70	-1	725	-0.14%
2020/11/12	2	55.70	1	55.20	55.40	1	742	0.13%
2020/11/10	3	53.20	1	53.50	53.10	2	742	0.27%
2020/11/09	0	0.00	2	52.90	53.70	-2	738	-0.27%
2020/11/03	0	0.00	10	48.59	50.20	-10	803	-1.25%
2020/10/27	6	49.09	0	0.00	49.00	6	874	0.69%
2020/10/26	3	49.40	0	0.00	49.40	3	895	0.34%
2020/10/21	0	0.00	1	51.00	50.30	-1	968	-0.10%
2020/10/20	0	0.00	3	51.00	50.40	-3	1,009	-0.30%
2020/10/19	0	0.00	1	50.90	50.80	-1	1,051	-0.10%
2020/10/16	5	48.57	0	0.00	48.40	5	1,107	0.45%
2020/10/15	10	50.40	0	0.00	49.45	10	1,158	0.86%
2020/09/24	0	0.00	2.3	53.46	53.40	-2.3	1,909	-0.12%
2020/09/04	1	57.70	15	58.20	57.40	-14	2,448	-0.57%
2020/09/01	15	59.07	0	0.00	59.00	15	2,645	0.57%
2020/08/31	1	58.20	2	59.10	59.40	-1	2,661	-0.04%
2020/08/27	2	58.15	2	57.60	57.70	0	2,782	0.00%
2020/08/21	2	56.90	0	0.00	56.40	2	2,867	0.07%
2020/08/20	7	56.19	0	0.00	56.20	7	2,942	0.24%
2020/08/19	0	0.00	1	62.60	62.00	-1	2,946	-0.03%
2020/08/18	0	0.00	10	61.78	61.60	-10	2,990	-0.33%
2020/08/13	0	0.00	5	62.00	61.50	-5	3,364	-0.15%
2020/08/11	1	61.50	7	63.83	61.90	-6	3,533	-0.17%
2020/08/10	16	63.23	0	0.00	63.10	16	3,551	0.45%
2020/08/06	0	0.00	1	69.00	67.80	-1	3,630	-0.03%
2020/07/31	6	66.55	0	0.00	66.20	6	3,784	0.16%
2020/07/30	1	67.60	0	0.00	66.80	1	3,795	0.03%
2020/07/29	2	66.55	2	65.00	67.40	0	3,866	0.00%
2020/07/27	1	69.50	1	70.60	69.50	0	3,896	0.00%
2020/07/24	2	71.90	0	0.00	68.80	2	3,905	0.05%
2020/07/23	8	73.45	3	72.23	71.80	5	3,912	0.13%
2020/07/22	2	72.10	8	71.70	71.70	-6	3,936	-0.15%
2020/07/21	3	69.80	10	70.00	70.00	-7	3,892	-0.18%
2020/07/20	9	70.11	1	68.90	69.10	8	3,870	0.21%
2020/07/17	8	72.68	5	74.38	69.50	3	3,862	0.08%
2020/07/16	8	74.20	13	75.10	75.30	-5	3,786	-0.13%
2020/07/15	3	70.07	1	70.60	68.50	2	3,581	0.06%
2020/07/14	1	68.40	1	69.00	68.50	0	3,541	0.00%
2020/07/13	0	0.00	1	70.00	69.30	-1	3,568	-0.03%
2020/07/10	1	68.00	1	69.10	68.10	0	3,601	0.00%
2020/07/09	2	68.75	2	68.45	67.80	0	3,601	0.00%
2020/07/08	1	69.00	0	0.00	68.90	1	3,616	0.03%
2020/07/07	1	70.40	1	70.00	68.80	0	3,634	0.00%
2020/07/06	1	68.40	2	69.10	70.10	-1	3,701	-0.03%
2020/07/03	4	68.50	1	69.00	68.60	3	3,739	0.08%
2020/07/02	11	71.09	7	70.99	70.60	4	3,803	0.11%
2020/07/01	5	68.42	2	69.25	69.90	3	3,767	0.08%
2020/06/30	0	0.00	0.1	63.90	63.60	-0.1	3,707	0.00%
2020/06/23	0	0.00	1	62.90	62.60	-1	3,973	-0.03%
2020/06/19	2	64.60	2	64.60	64.50	0	4,140	0.00%
2020/06/18	2	65.95	2	66.50	66.30	0	4,164	0.00%
2020/06/17	2	68.50	1	66.60	67.60	1	4,197	0.02%
2020/06/15	2	64.20	1	64.20	62.80	1	4,247	0.02%
2020/06/12	2	64.50	2	64.50	65.00	0	4,313	0.00%
2020/06/11	2	67.15	0	0.00	66.70	2	4,325	0.05%
2020/06/10	3	67.53	2	67.30	69.90	1	4,380	0.02%
2020/06/09	2	66.90	2	69.25	65.70	0	4,398	0.00%
2020/06/04	4	75.60	10	75.51	73.50	-6	4,438	-0.14%
2020/06/03	3	73.83	4	74.35	73.80	-1	4,378	-0.02%
2020/06/02	5	73.56	4	74.15	72.10	1	4,365	0.02%
2020/06/01	2	74.30	0	0.00	73.80	2	4,368	0.05%
2020/05/28	3	73.13	4	73.60	72.20	-1	4,392	-0.02%
2020/05/27	8	75.00	8	74.89	73.00	0	4,437	0.00%
2020/05/26	6	74.27	2	74.50	74.90	4	4,450	0.09%
2020/05/25	3	73.20	4	73.00	74.60	-1	4,551	-0.02%
2020/05/22	4	71.25	0	0.00	71.00	4	4,608	0.09%
2020/05/21	2	73.10	8	73.49	75.50	-6	4,741	-0.13%
2020/05/20	6	71.32	2	71.60	71.50	4	4,852	0.08%
2020/05/19	2	67.60	2	67.95	68.70	0	4,954	0.00%
2020/05/18	3	64.93	4	64.08	63.20	-1	5,033	-0.02%
2020/05/15	4	63.93	7	62.70	62.50	-3	5,026	-0.06%
2020/05/13	4	68.18	3	68.87	68.00	1	5,074	0.02%
2020/05/12	0	0.00	4	67.50	70.10	-4	5,061	-0.08%
2020/05/11	0	0.00	12	66.17	65.60	-12	5,073	-0.24%
2020/05/08	5	68.10	0	0.00	65.70	5	5,099	0.10%
2020/05/07	8	65.21	2	64.95	66.10	6	5,126	0.12%
2020/05/06	10	63.97	0	0.00	63.40	10	5,214	0.19%
2020/05/04	0	0.00	1	63.40	62.90	-1	5,361	-0.02%
2020/04/30	1	64.20	2	64.75	64.20	-1	5,439	-0.02%
2020/04/27	1	62.90	1	64.20	64.30	0	5,709	0.00%
2020/04/23	2	62.65	2	61.50	61.10	0	5,762	0.00%
2020/04/21	3	63.77	3	64.00	62.00	0	5,838	0.00%
2020/04/17	0	0.00	1	61.30	61.20	-1	5,949	-0.02%
2020/04/16	2	63.00	1	63.30	63.00	1	6,062	0.02%
2020/04/15	4	63.33	6	62.98	63.60	-2	6,290	-0.03%
2020/04/14	10	62.04	9	61.61	61.40	1	6,422	0.02%
2020/04/13	2	61.60	2	60.00	59.60	0	6,433	0.00%
2020/04/09	1	61.40	0	0.00	59.10	1	6,428	0.02%
2020/04/08	2	59.75	1	59.60	58.50	1	6,326	0.02%
2020/04/07	2	59.20	2	59.05	59.00	0	6,280	0.00%
2020/04/06	1	54.10	2	54.50	56.40	-1	6,211	-0.02%
2020/03/31	2	50.35	0	0.00	49.45	2	6,107	0.03%
2020/03/30	5	45.80	0	0.00	48.45	5	6,018	0.08%
2020/03/27	10	48.64	22	48.72	47.10	-12	5,993	-0.20%
2020/03/26	3	45.33	2	45.95	47.75	1	5,868	0.02%
2020/03/25	2	44.00	14	44.46	43.45	-12	5,762	-0.21%
2020/03/24	0	0.00	15	41.33	41.60	-15	5,666	-0.26%
2020/03/23	1	36.50	1	36.50	37.90	0	5,622	0.00%
2020/03/19	20	41.54	1	41.15	40.05	19	5,563	0.34%
2020/03/18	2	46.98	1	45.20	44.50	1	5,515	0.02%
2020/03/17	0	0.00	1	44.85	44.85	-1	5,438	-0.02%
2020/03/13	11	51.62	6	51.87	55.30	5	5,276	0.09%
2020/03/12	1	57.60	0	0.00	55.50	1	5,162	0.02%
2020/03/10	2	61.10	0	0.00	65.20	2	4,978	0.04%
2020/03/05	3	72.30	2	72.75	72.20	1	4,809	0.02%
2020/03/03	1	73.10	0	0.00	71.20	1	4,738	0.02%
2020/02/27	2	75.00	0	0.00	70.20	2	4,637	0.04%
2020/02/26	3	75.77	6	75.45	73.70	-3	4,569	-0.07%
2020/02/25	9	79.47	13	78.68	77.60	-4	4,464	-0.09%
2020/02/24	1	79.00	12	78.90	78.00	-11	4,310	-0.26%
2020/02/21	18	84.61	33	85.08	82.60	-15	4,194	-0.36%
2020/02/20	33	82.00	20.3	83.70	85.00	12.7	3,978	0.32%
2020/02/19	37	79.03	24	79.48	79.00	13	3,731	0.35%
2020/02/18	7	76.23	4	75.85	74.60	3	3,429	0.09%
2020/02/17	2	72.35	2	73.30	72.10	0	3,200	0.00%
2020/02/13	3	73.43	0	0.00	71.20	3	3,082	0.10%
2020/02/12	1	74.10	2	72.95	73.70	-1	3,017	-0.03%
2020/02/11	5	73.38	4	73.08	72.20	1	2,930	0.03%
2020/02/10	1	71.50	0	0.00	71.50	1	2,839	0.04%
2020/02/07	1	77.00	2	75.60	72.30	-1	2,770	-0.04%
2020/02/06	5.2	76.29	4.3	76.33	76.00	0.9	2,679	0.04%
2020/02/05	3	72.97	4	74.38	74.50	-1	2,541	-0.04%
2020/02/04	8	73.18	9	72.86	71.70	-1	2,382	-0.04%
2020/02/03	2	69.70	1	69.40	68.90	1	2,271	0.04%
2020/01/31	4	73.90	8	73.38	72.60	-4	2,169	-0.18%
2020/01/30	6	80.07	1	77.50	77.40	5	2,006	0.25%
2020/01/20	9.1	84.19	4	84.33	86.00	5.1	1,936	0.27%
2020/01/17	3	78.27	4	78.70	79.00	-1	1,749	-0.06%
2020/01/16	3	79.67	3	80.23	78.90	0	1,688	0.00%
2020/01/15	4	79.20	4	79.85	79.90	0	1,601	0.00%
2020/01/14	4	77.15	8	77.29	79.10	-4	1,518	-0.26%
2020/01/13	11	76.46	11	77.33	78.00	0	1,434	0.00%
2020/01/10	2	70.70	5	71.34	71.90	-3	1,230	-0.24%
2020/01/09	4	71.00	8	70.85	71.20	-4	1,164	-0.34%
2020/01/08	8	67.21	4	67.78	70.90	4	1,002	0.40%
2020/01/07	6	63.80	8	62.99	64.50	-2	730	-0.27%
2020/01/03	0	0.00	1	56.90	58.00	-1	484	-0.21%
2020/01/02	1	56.40	3	56.50	56.30	-2	428	-0.47%
2019/12/27	0	0.00	2	53.70	53.70	-2	357	-0.56%
2019/12/26	0	0.00	3	52.50	52.40	-3	315	-0.95%
2019/12/25	3	54.10	0	0.00	54.50	3	277	1.08%
2019/12/24	0	0.00	6	50.10	50.00	-6	228	-2.62%
2019/12/05	0	0.00	2	44.45	44.40	-2	136	-1.47%
2019/11/25	3	44.77	1	44.80	45.05	2	121	1.65%
2019/11/21	0	0.00	1	42.70	43.00	-1	100	-1.00%
2019/11/06	1	41.60	0	0.00	40.90	1	94	1.06%
2019/11/05	0	0.00	1	40.00	39.90	-1	90	-1.10%
2019/10/30	0	0.00	1	40.20	40.20	-1	96	-1.03%
2019/08/06	0	0.00	1	41.50	41.50	-1	109	-0.91%
2019/08/02	0	0.00	1	43.70	43.45	-1	107	-0.93%
2019/07/29	2	44.05	0	0.00	44.50	2	103	1.93%
2019/07/19	0	0.00	1	43.20	43.10	-1	98	-1.02%
2019/07/15	0	0.00	2	44.05	44.35	-2	96	-2.08%
2019/07/05	0	0.00	1	45.25	45.10	-1	105	-0.95%
2019/07/01	1	44.10	0	0.00	44.20	1	115	0.87%
2019/06/19	0	0.00	1	44.50	44.60	-1	121	-0.82%
2019/06/18	1	43.85	0	0.00	43.75	1	121	0.83%
2019/06/14	3	44.20	2	44.73	44.80	1	125	0.80%
2019/05/14	0	0.00	2	40.00	41.30	-2	223	-0.90%
2019/04/18	0	45.90	0.7	45.90	46.30	-0.7	218	-0.32%
2019/04/15	0	0.00	1	46.35	46.60	-1	215	-0.46%
2019/03/28	5	45.60	0	0.00	45.15	5	183	2.72%
2019/02/26	0	0.00	15	43.94	43.95	-15	126	-11.82%
2019/02/22	0	0.00	1	43.50	43.75	-1	120	-0.83%
2019/02/21	15	43.72	0	0.00	43.70	15	120	12.48%
2019/02/20	0	0.00	1	42.80	43.10	-1	112	-0.89%
2019/02/14	0	0.00	2	40.93	40.90	-2	91	-2.19%
2019/01/21	2	37.13	2	37.15	37.15	0	79	0.00%
2019/01/17	2	37.50	2	37.35	37.35	0	85	0.00%
2019/01/15	1	36.60	1	36.75	36.80	0	88	0.00%
2019/01/10	2	36.00	2	36.35	36.35	0	90	0.00%
2019/01/09	2	35.90	3	35.85	35.85	-1	92	-1.08%
2019/01/07	1	36.00	0	0.00	36.25	1	94	1.06%
2019/01/04	2	36.20	2	35.80	35.80	0	101	0.00%
2019/01/03	2	36.65	1	36.45	36.45	1	114	0.87%
2019/01/02	2	37.00	3	36.75	36.75	-1	123	-0.81%
2018/12/28	2	36.65	1	37.00	37.00	1	129	0.77%
2018/12/27	0	0.00	2	36.70	36.70	-2	135	-1.48%
2018/12/26	1	36.60	0	0.00	36.35	1	138	0.72%
2018/12/25	1	36.30	1	36.55	36.55	0	141	0.00%
2018/12/24	1	36.60	0	0.00	37.50	1	141	0.71%
2018/12/22	1	36.90	2	36.90	36.90	-1	141	-0.71%
2018/12/20	0	0.00	2	37.30	37.30	-2	147	-1.36%
2018/12/19	2	37.60	2	37.65	37.65	0	149	0.00%
2018/12/18	2	37.80	4	37.60	37.60	-2	149	-1.34%
2018/12/14	1	38.25	0	0.00	38.40	1	152	0.66%
2018/12/11	1	37.70	2	38.00	38.00	-1	155	-0.64%
2018/12/10	2	37.70	0	0.00	37.70	2	158	1.26%
2018/12/07	0	0.00	1	37.45	37.45	-1	159	-0.63%
2018/12/06	2	38.00	3	37.25	37.25	-1	166	-0.60%
2018/12/05	1	38.25	1.2	38.30	38.30	-0.2	176	-0.11%
2018/12/04	4	38.79	1	38.70	38.70	3	181	1.66%
2018/12/03	1	38.35	0	0.00	39.00	1	186	0.53%
2018/11/30	1	37.75	2	37.90	37.90	-1	193	-0.52%
2018/11/29	2	38.10	1	38.00	38.00	1	197	0.51%
2018/11/27	1	36.45	1	36.95	36.95	0	208	0.00%
2018/11/26	1	36.35	1	36.40	36.40	0	215	0.00%
2018/11/23	2	36.63	2	36.35	36.35	0	238	0.00%
2018/11/22	1	36.45	2	36.50	36.50	-1	254	-0.39%
2018/11/21	1	35.95	1	36.45	36.45	0	259	0.00%
2018/11/16	1	35.80	1	35.85	35.85	0	261	0.00%
2018/11/15	2	35.83	2	35.80	35.80	0	263	0.00%
2018/11/14	1	35.80	0	0.00	36.10	1	264	0.38%
2018/11/13	1	34.50	1	35.80	35.80	0	268	0.00%
2018/11/09	2	35.95	3	35.40	35.40	-1	276	-0.36%
2018/11/08	2	36.65	0	0.00	36.50	2	278	0.72%
2018/11/07	2	35.90	2	36.45	36.45	0	282	0.00%
2018/11/06	2	36.40	3	36.13	35.80	-1	292	-0.34%
2018/11/02	1	35.60	0	0.00	36.05	1	310	0.32%
2018/10/29	3	33.77	2	34.20	34.20	1	321	0.31%
2018/10/26	1	35.10	1	34.50	34.50	0	325	0.00%
2018/10/25	1	35.00	2	35.30	35.30	-1	326	-0.31%
2018/10/24	2	36.60	1	36.30	36.30	1	330	0.30%
2018/10/23	1	37.15	2	36.45	36.45	-1	337	-0.30%
2018/10/22	1	36.70	0	0.00	37.65	1	347	0.29%
2018/10/18	2	37.40	1	37.30	37.30	1	418	0.24%
2018/10/17	2	37.50	0	0.00	37.40	2	441	0.45%
2018/10/11	1	37.20	1	36.05	36.05	0	444	0.00%
2018/10/09	5	41.01	4	40.05	40.05	1	432	0.23%
2018/10/08	1	42.10	1	42.10	42.10	0	427	0.00%
2018/10/05	1	44.15	0	0.00	42.80	1	429	0.23%
2018/10/04	2	46.18	4	44.90	44.90	-2	436	-0.46%
2018/10/03	1	47.60	1	45.85	45.85	0	441	0.00%
2018/10/02	2	47.85	2	47.60	47.60	0	451	0.00%
2018/10/01	2	47.60	2	48.00	48.00	0	453	0.00%
2018/09/28	1	48.30	1	47.60	47.60	0	460	0.00%
2018/09/27	1	49.10	1	48.60	48.60	0	463	0.00%
2018/09/25	1	48.70	0	0.00	48.70	1	484	0.21%
2018/09/21	2	48.40	3	48.30	48.30	-1	521	-0.19%
2018/09/20	3	48.58	2	48.30	48.30	1	582	0.17%
2018/09/19	2	48.70	2	48.55	48.55	0	592	0.00%
2018/09/17	2	48.93	2	48.70	48.70	0	607	0.00%
2018/09/14	1	49.20	0	0.00	49.05	1	621	0.16%
2018/09/11	2	49.80	5	48.89	48.65	-3	637	-0.47%
2018/09/10	3	50.60	3	49.90	50.60	0	630	0.00%
2018/09/07	1	51.60	1	50.10	50.10	0	627	0.00%
2018/09/06	1	51.40	1	53.10	51.40	0	624	0.00%
2018/09/05	1	52.30	0	0.00	51.60	1	625	0.16%
2018/09/04	0	0.00	1	51.70	52.30	-1	626	-0.16%
2018/09/03	1	51.20	3	51.50	51.50	-2	631	-0.32%
2018/08/31	0	0.00	1	52.60	52.80	-1	636	-0.16%
2018/08/30	2	53.10	0	0.00	52.80	2	654	0.31%
2018/08/29	2	50.50	4	51.48	51.00	-2	635	-0.31%
2018/08/21	1	49.25	2	49.30	49.25	-1	640	-0.16%
2018/08/17	1	49.55	1	49.20	49.20	0	640	0.00%
2018/08/16	2	48.60	2	49.40	49.40	0	636	0.00%
2018/08/15	4	48.89	1	49.35	49.35	3	632	0.47%
2018/08/14	3	48.90	2	48.95	48.95	1	630	0.16%
2018/08/13	3	49.57	3	48.90	48.90	0	626	0.00%
2018/08/10	0	0.00	1	50.80	50.80	-1	618	-0.16%
2018/08/03	3	49.23	3	49.23	49.15	0	592	0.00%
2018/08/02	4	50.25	5	49.22	49.15	-1	590	-0.17%
2018/08/01	4	51.50	5	50.60	50.60	-1	587	-0.17%
2018/07/27	1	52.80	1	52.40	52.90	0	570	0.00%
2018/07/26	3	53.10	2	53.30	52.90	1	558	0.18%
2018/07/23	4	49.85	0	0.00	49.45	4	467	0.86%
2018/07/19	0	0.00	1	49.65	49.75	-1	466	-0.21%
2018/07/18	0	0.00	3	50.80	49.70	-3	468	-0.64%
2018/07/16	1	50.10	0	0.00	49.85	1	465	0.21%
2018/07/13	1	50.60	3	51.13	50.40	-2	464	-0.43%
2018/07/12	1	49.40	1	50.90	50.90	0	460	0.00%
2018/07/11	4	49.94	4	49.25	49.25	0	461	0.00%
2018/07/10	1	48.30	6	49.42	51.00	-5	458	-1.09%
2018/07/09	1	48.30	2	48.30	48.30	-1	455	-0.22%
2018/07/06	4	48.19	6	48.37	48.55	-2	499	-0.40%
2018/07/05	0	0.00	1	48.10	48.10	-1	503	-0.20%
2018/07/04	3	49.50	4	49.40	49.40	-1	501	-0.20%
2018/07/03	1	50.10	1	49.70	49.70	0	501	0.00%
2018/07/02	4	51.68	2	51.10	51.00	2	484	0.41%
2018/06/29	1	51.90	2	50.60	51.90	-1	450	-0.22%
2018/06/28	1	47.50	1	49.00	49.00	0	387	0.00%
2018/06/27	1	48.30	3	48.28	47.75	-2	380	-0.53%
2018/06/26	2	46.40	0	0.00	47.60	2	373	0.54%
2018/06/20	3	45.35	0	0.00	45.00	3	351	0.85%
2018/06/19	3	45.80	3	45.63	45.45	0	348	0.00%
2018/06/15	3	46.80	3	46.20	46.20	0	347	0.00%
2018/06/14	2	47.15	2	46.80	46.80	0	351	0.00%
2018/06/13	1	46.80	0	0.00	46.85	1	347	0.29%
2018/06/12	4	46.60	9	46.71	46.40	-5	341	-1.46%
2018/06/08	5	48.00	1	48.00	48.00	4	330	1.21%
2018/06/07	1	45.90	1	48.30	48.30	0	321	0.00%
2018/06/06	1	45.60	1	45.90	45.90	0	302	0.00%
2018/06/05	1	45.20	0	0.00	45.40	1	309	0.32%
2018/06/04	0	0.00	1	45.90	45.20	-1	328	-0.30%
2018/05/31	3	45.27	3	45.05	45.05	0	324	0.00%
2018/05/30	2	44.93	3	45.05	45.05	-1	326	-0.31%
2018/05/29	0	0.00	20	45.95	45.60	-20	324	-6.16%
2018/05/22	1	42.90	1	42.80	42.80	0	328	0.00%
2018/05/21	1	42.20	1	42.95	42.90	0	338	0.00%
2018/05/18	1	42.20	0	0.00	42.70	1	349	0.29%
2018/05/17	1	42.70	0	0.00	42.50	1	351	0.28%
2018/05/15	0	0.00	1	43.25	43.25	-1	355	-0.28%
2018/05/14	2	43.75	0	0.00	43.75	2	365	0.55%
2018/05/10	1	43.90	2	43.90	43.90	-1	371	-0.27%
2018/05/09	2	43.25	0	0.00	43.70	2	373	0.54%
2018/05/08	2	42.95	2	42.05	42.05	0	377	0.00%
2018/05/07	2	42.70	3	42.40	42.40	-1	382	-0.26%
2018/05/04	0	0.00	1	42.60	42.60	-1	385	-0.26%
2018/05/03	1	42.60	1	42.50	42.50	0	392	0.00%
2018/05/02	4	42.78	2	42.55	42.55	2	399	0.50%
2018/04/27	0	0.00	10	43.00	43.00	-10	430	-2.32%
2018/04/26	2	44.25	2	43.40	43.40	0	435	0.00%
2018/04/25	2	43.63	2	44.30	44.30	0	446	0.00%
2018/04/20	0	0.00	1	45.85	45.85	-1	535	-0.19%
2018/04/18	1	45.35	1	45.00	45.00	0	651	0.00%
2018/04/17	2	47.58	2	45.20	45.20	0	651	0.00%
2018/04/16	1	47.80	1	47.85	47.85	0	644	0.00%
2018/04/13	1	48.15	0	0.00	48.60	1	640	0.16%
2018/04/12	5	48.86	8	48.80	48.40	-3	634	-0.47%
2018/04/10	1	45.10	1	45.05	45.05	0	576	0.00%
2018/04/03	1	44.70	1	44.95	44.95	0	566	0.00%
2018/04/02	1	45.00	1	45.00	45.00	0	568	0.00%
2018/03/31	1	44.60	0	0.00	45.00	1	567	0.18%
2018/03/30	2	44.00	0	0.00	44.80	2	568	0.35%
2018/03/29	2	44.93	1	44.50	44.50	1	566	0.18%
2018/03/28	0	0.00	3	45.30	45.30	-3	564	-0.53%
2018/03/27	2	45.95	0	0.00	45.70	2	562	0.36%
2018/03/20	1	44.50	1	44.15	44.15	0	568	0.00%
2018/03/12	2	43.25	2	43.10	43.10	0	553	0.00%
2018/03/09	5	43.80	5	43.87	43.90	0	549	0.00%
2018/03/08	18	45.71	1	45.40	45.30	17	539	3.15%
2018/03/07	1	43.10	0	0.00	44.15	1	522	0.19%
2018/03/02	1	43.30	0	0.00	43.30	1	516	0.19%
2018/02/27	0	0.00	3	43.62	43.55	-3	513	-0.58%
2018/02/23	0	0.00	5	43.65	43.65	-5	508	-0.98%
2018/02/22	0	0.00	5	43.39	43.70	-5	504	-0.99%
2018/02/12	5	40.96	0	0.00	41.35	5	490	1.02%
2018/02/09	1	37.40	0	0.00	38.40	1	481	0.21%
2018/02/08	2	39.10	2	39.05	39.05	0	478	0.00%
2018/02/06	2	39.63	3	38.50	38.50	-1	480	-0.21%
2018/01/31	1	42.30	1	42.50	42.50	0	470	0.00%
2018/01/30	1	43.10	2	43.15	43.15	-1	467	-0.21%
2018/01/24	1	44.10	1	43.85	43.85	0	445	0.00%
2018/01/22	3	43.20	0	0.00	43.50	3	419	0.72%
2018/01/19	2	44.28	0	0.00	43.85	2	416	0.48%
2018/01/18	0	0.00	1	45.15	45.15	-1	403	-0.25%
2018/01/16	0	0.00	2	46.88	45.95	-2	353	-0.57%
2018/01/15	1	44.20	3	45.32	45.90	-2	313	-0.64%
2018/01/12	2	42.20	7	41.14	43.45	-5	245	-2.04%
2018/01/11	1	38.40	6	39.42	39.50	-5	197	-2.53%
2018/01/10	7	38.64	0	0.00	38.20	7	201	3.48%