豐藝 (6189)-永豐金券商分點個股進出

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

豐藝

(6189)

可現股當沖

股價
88.8
漲跌
▼2.1
漲幅
-2.31%
成交量
4,585張
產業
上市電子通路類股
397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

豐藝 (6189)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	42.4	89.21	14	89.31	88.80	28.4	7,831	0.36%
2024/04/17	53	91.16	37	90.14	90.90	16	7,774	0.21%
2024/04/16	46.5	87.34	51.6	87.07	86.40	-5.1	7,675	-0.07%
2024/04/15	36.4	91.47	47.6	91.41	90.60	-11.1	7,537	-0.15%
2024/04/12	39.2	92.76	42.1	92.10	92.80	-2.9	7,407	-0.04%
2024/04/11	74.3	90.21	88	89.37	91.00	-13.7	7,300	-0.19%
2024/04/10	59.7	91.53	223.3	91.42	89.80	-163.6	7,201	-2.27%	大賣/鉅額交易
2024/04/09	228.1	93.51	88.6	91.74	90.60	139.5	6,972	2.00%	大買/鉅額交易
2024/04/08	108.4	93.67	46.4	93.03	94.10	62	6,389	0.97%	大買/
2024/04/03	224.3	96.07	64.3	94.51	94.00	160.1	6,151	2.60%	大買/鉅額交易
2024/04/02	89.6	96.06	92.6	96.29	95.90	-3	5,882	-0.05%
2024/04/01	222.3	94.56	222	95.07	96.40	0.3	5,617	0.01%	大買/大賣/
2024/03/29	3.9	87.38	23.3	88.29	87.70	-19.4	5,266	-0.37%
2024/03/28	38.9	89.05	12	88.83	88.80	26.9	5,198	0.52%
2024/03/27	64	88.07	4.4	88.44	88.50	59.6	5,142	1.16%
2024/03/26	39.8	90.96	58.6	89.44	87.30	-18.8	5,066	-0.37%
2024/03/25	259.9	90.64	96.3	90.29	90.40	163.6	4,838	3.38%	大買/鉅額交易
2024/03/22	265.1	84.52	232.9	85.81	86.50	32.2	4,490	0.72%	大買/大賣/
2024/03/21	19.3	78.24	23	78.70	78.70	-3.7	4,119	-0.09%
2024/03/20	7.2	77.57	42	77.51	77.70	-34.8	4,095	-0.85%
2024/03/19	41	78.83	99.9	78.35	78.70	-58.8	4,069	-1.45%
2024/03/18	82.3	75.37	28.2	75.29	75.90	54.1	3,969	1.36%
2024/03/15	19.2	71.96	33.2	70.50	72.00	-14	3,948	-0.35%
2024/03/14	76.2	71.27	179.6	71.29	70.70	-103.3	3,936	-2.63%	大賣/鉅額交易
2024/03/13	9.5	76.12	15	76.51	76.00	-5.5	3,813	-0.15%
2024/03/12	5.2	75.37	21.5	74.48	76.00	-16.3	3,756	-0.43%
2024/03/11	22.6	74.10	7.5	73.89	73.90	15.1	3,724	0.40%
2024/03/08	20.1	73.24	129.2	73.48	74.00	-109.1	3,696	-2.95%	大賣/鉅額交易
2024/03/07	185.4	79.40	238.1	77.00	76.60	-52.7	3,553	-1.48%	大買/大賣/
2024/03/06	54.3	80.40	134.7	80.40	80.00	-80.4	3,448	-2.33%	大賣/
2024/03/05	14.2	77.32	27	77.70	77.70	-12.8	3,305	-0.39%
2024/03/04	33.7	77.86	28.6	78.07	77.30	5	3,276	0.15%
2024/03/01	20.6	80.69	54	80.40	78.50	-33.5	3,205	-1.04%
2024/02/29	25.7	79.14	26.1	80.43	79.00	-0.4	3,102	-0.01%
2024/02/27	49.2	79.83	46.5	78.80	78.40	2.7	3,032	0.09%
2024/02/26	62.7	79.91	86	80.46	79.50	-23.3	2,925	-0.80%
2024/02/23	163	84.09	93.6	86.30	82.00	69.4	2,793	2.49%	大買/
2024/02/22	37.1	81.99	122.6	83.35	85.80	-85.5	2,296	-3.72%	大賣/
2024/02/21	92.2	79.60	129.7	79.20	78.00	-37.5	1,966	-1.91%	大賣/
2024/02/20	129.2	79.67	258.4	79.52	80.00	-129.1	1,797	-7.18%	大買/大賣/鉅額交易
2024/02/19	147	77.50	141.6	78.51	78.20	5.4	1,457	0.37%	大買/大賣/
2024/02/16	148.6	73.04	59.6	73.21	75.20	89.1	1,199	7.42%	大買/
2024/02/15	58	68.40	7.1	68.40	68.40	50.9	1,007	5.05%
2024/02/05	6.3	61.81	2.4	62.14	62.20	3.9	1,010	0.38%
2024/02/02	21.5	61.39	1	61.50	61.50	20.5	1,009	2.03%
2024/02/01	23.5	60.87	5	60.44	61.20	18.5	1,025	1.80%
2024/01/31	8	60.31	2.1	60.00	59.80	5.9	1,065	0.55%
2024/01/30	0.4	59.91	9.3	59.64	60.20	-8.9	1,090	-0.82%
2024/01/29	46.1	59.41	6.1	59.40	59.60	40	1,101	3.63%
2024/01/26	6.9	59.37	2	59.30	58.60	4.9	1,115	0.44%
2024/01/25	9.1	59.45	0	0.00	59.60	9.1	1,161	0.78%
2024/01/24	2	59.35	7.1	59.40	59.40	-5.1	1,204	-0.42%
2024/01/23	18.1	59.21	0	59.10	59.20	18.1	1,239	1.46%
2024/01/22	4.1	59.35	13.3	58.65	59.40	-9.2	1,255	-0.73%
2024/01/19	14	57.42	0	0.00	57.60	14	1,269	1.10%
2024/01/18	2	57.60	5	57.62	57.80	-3	1,275	-0.24%
2024/01/17	3	57.17	3	57.67	57.40	0	1,285	0.00%
2024/01/16	1.2	57.40	23.6	57.55	57.50	-22.4	1,285	-1.74%
2024/01/15	3	56.83	5.6	57.31	57.50	-2.6	1,285	-0.21%
2024/01/12	2	56.40	0	0.00	56.20	2	1,288	0.16%
2024/01/11	2.1	56.17	18.3	56.77	56.60	-16.2	1,291	-1.25%
2024/01/10	2.1	57.39	17	57.40	57.60	-14.9	1,287	-1.16%
2024/01/09	0.1	57.44	0.1	57.32	57.30	0	1,294	0.00%
2024/01/08	3.2	57.47	9	57.60	57.40	-5.8	1,304	-0.44%
2024/01/05	14	58.20	0.1	58.40	58.00	13.9	1,320	1.06%
2024/01/04	1.2	57.45	1	57.70	57.40	0.2	1,367	0.02%
2024/01/03	0	0.00	17.1	57.70	57.70	-17.1	1,598	-1.07%
2024/01/02	1.1	57.25	13.4	57.70	58.00	-12.3	1,708	-0.72%
2023/12/29	1.6	58.24	4.7	58.16	58.10	-3.1	1,700	-0.18%
2023/12/28	5.9	59.80	17	60.22	58.50	-11.1	1,690	-0.66%
2023/12/27	6.1	59.32	13	58.74	59.30	-6.9	1,646	-0.42%
2023/12/26	15.1	57.25	9.3	56.63	57.50	5.8	1,606	0.36%
2023/12/25	5.5	56.54	5	56.56	56.30	0.5	1,594	0.03%
2023/12/22	2.4	57.18	31	57.81	56.90	-28.6	1,586	-1.80%
2023/12/21	11.1	58.26	11	57.87	57.70	0.1	1,572	0.01%
2023/12/20	8	59.19	1	59.20	59.00	7	1,555	0.45%
2023/12/19	2.1	59.55	13	59.40	59.30	-10.9	1,548	-0.70%
2023/12/18	8.2	60.43	5	60.30	60.20	3.2	1,543	0.20%
2023/12/15	10.2	61.73	17.9	61.78	60.90	-7.7	1,541	-0.50%
2023/12/14	17.3	63.30	4	63.75	63.10	13.2	1,520	0.87%
2023/12/13	12.4	64.44	5	64.82	64.50	7.4	1,517	0.49%
2023/12/12	45.3	63.78	14.8	63.76	63.90	30.5	1,503	2.03%
2023/12/11	12.9	61.80	16	61.07	62.40	-3.1	1,471	-0.21%
2023/12/08	2.5	60.42	4	60.10	60.70	-1.5	1,449	-0.11%
2023/12/07	1	58.90	2	58.95	59.00	-1	1,437	-0.07%
2023/12/06	7.1	59.67	0	0.00	59.00	7.1	1,436	0.49%
2023/12/05	5	59.74	24.1	59.61	59.70	-19.1	1,437	-1.33%
2023/12/04	19	59.87	1	59.80	60.00	18	1,457	1.24%
2023/12/01	5.7	59.23	1.1	59.37	59.70	4.6	1,448	0.31%
2023/11/30	8	58.34	23.7	58.69	58.70	-15.7	1,430	-1.10%
2023/11/29	16	58.43	8.2	58.27	58.70	7.9	1,422	0.55%
2023/11/28	10	57.55	14	57.29	57.50	-4	1,407	-0.28%
2023/11/27	4.2	56.90	5.1	56.78	56.90	-0.9	1,401	-0.06%
2023/11/24	3	56.60	1	56.22	56.30	2	1,394	0.14%
2023/11/22	2	56.85	7.2	56.86	56.90	-5.2	1,381	-0.37%
2023/11/21	1	57.00	7	57.17	57.50	-6	1,373	-0.44%
2023/11/20	0.2	56.40	0.1	56.60	56.60	0.1	1,362	0.01%
2023/11/17	21.5	56.10	4.2	56.13	56.20	17.3	1,354	1.28%
2023/11/16	7.2	54.37	1.1	54.24	54.70	6.1	1,335	0.46%
2023/11/15	8	55.03	13.1	55.13	54.70	-5.1	1,322	-0.38%
2023/11/14	9	55.10	0	0.00	54.70	9	1,318	0.68%
2023/11/13	11.2	54.89	17.3	54.88	55.20	-6.1	1,311	-0.47%
2023/11/10	3.1	56.59	6	56.07	56.20	-2.9	1,280	-0.23%
2023/11/09	8.1	56.96	22.3	57.46	56.70	-14.2	1,284	-1.11%
2023/11/08	27.1	58.37	50.3	58.36	58.50	-23.2	1,272	-1.82%
2023/11/07	26	56.72	74.1	56.02	56.80	-48.1	1,265	-3.80%
2023/11/06	4	55.83	5	55.88	55.50	-1	1,277	-0.08%
2023/11/03	24	56.00	15	55.43	55.30	9	1,272	0.71%
2023/11/02	52.3	56.34	17.1	56.33	55.90	35.3	1,277	2.76%
2023/11/01	81.1	55.79	6.1	55.98	56.00	75	1,251	5.99%
2023/10/31	17	55.39	11.2	54.59	54.20	5.8	1,217	0.48%
2023/10/30	4	53.28	5.2	53.78	54.10	-1.2	1,185	-0.10%
2023/10/27	7.2	53.78	18	53.53	52.40	-10.9	1,183	-0.92%
2023/10/26	0	0.00	16.2	51.82	52.80	-16.2	1,154	-1.40%
2023/10/25	15	52.07	0	0.00	52.40	15	1,151	1.30%
2023/10/24	1.1	51.33	17	50.82	51.70	-15.9	1,142	-1.39%
2023/10/23	2	51.30	14.1	51.28	50.80	-12.1	1,140	-1.06%
2023/10/20	3.2	51.43	2.3	51.62	51.80	1	1,137	0.08%
2023/10/19	6.4	51.12	4.1	50.95	51.40	2.2	1,130	0.20%
2023/10/18	18	50.91	21.5	50.89	50.80	-3.5	1,131	-0.31%
2023/10/17	4	51.37	4.4	51.37	51.20	-0.4	1,125	-0.03%
2023/10/16	3.1	51.20	2.1	51.01	51.30	1	1,114	0.09%
2023/10/13	0.1	51.87	2.1	52.01	52.20	-1.9	1,105	-0.18%
2023/10/12	30.7	51.71	30.4	51.93	52.30	0.3	1,087	0.03%
2023/10/11	76.7	54.52	93.4	53.23	50.20	-16.7	1,039	-1.61%
2023/10/06	48	51.50	103.7	51.94	52.80	-55.7	804	-6.92%	大賣/
2023/10/05	2	47.60	12.2	47.91	48.00	-10.2	689	-1.47%
2023/10/04	28	47.13	4	47.14	47.45	24	682	3.52%
2023/10/03	3.5	47.02	8	47.42	47.55	-4.5	683	-0.66%
2023/10/02	10.1	47.22	27.2	47.04	46.95	-17.1	684	-2.50%
2023/09/28	36	47.15	4	47.15	47.25	32	684	4.68%
2023/09/27	7.1	46.94	0	0.00	47.20	7.1	686	1.03%
2023/09/26	4	48.11	13.1	47.39	47.45	-9.1	687	-1.32%
2023/09/25	2.1	47.96	4	48.23	48.00	-1.9	686	-0.28%
2023/09/22	4.2	47.31	7	47.02	47.20	-2.8	683	-0.40%
2023/09/21	19	47.45	10.4	47.27	47.55	8.6	681	1.26%
2023/09/20	17.7	48.01	1	47.90	48.35	16.7	672	2.49%
2023/09/19	3.2	48.28	3.2	48.53	47.60	0	665	0.00%
2023/09/18	14.2	48.09	8	48.21	48.20	6.2	655	0.95%
2023/09/15	7.3	46.31	10	46.47	46.60	-2.7	631	-0.43%
2023/09/14	2.1	46.20	1	46.30	46.15	1.1	625	0.17%
2023/09/13	5	45.50	0	0.00	45.95	5	625	0.80%
2023/09/12	2	45.70	8	45.54	45.85	-6	627	-0.96%
2023/09/11	5	45.60	1	45.30	45.10	4	633	0.63%
2023/09/08	23	45.95	8	45.73	45.45	15	639	2.34%
2023/09/07	3.2	45.34	21	45.26	45.60	-17.8	634	-2.81%
2023/09/06	0.2	44.46	4	44.46	44.65	-3.9	611	-0.63%
2023/09/05	0.2	44.23	1	44.25	44.40	-0.8	614	-0.13%
2023/09/04	0.2	44.00	2	43.80	43.85	-1.8	617	-0.29%
2023/08/31	1.3	43.93	1	44.20	44.10	0.3	617	0.05%
2023/08/29	1	43.55	5	43.40	43.75	-4	621	-0.64%
2023/08/28	3.1	43.31	0	0.00	43.35	3.1	624	0.49%
2023/08/24	0.2	44.30	2	44.42	44.30	-1.9	626	-0.30%
2023/08/23	0	0.00	0.1	43.65	43.80	-0.1	623	-0.02%
2023/08/22	7.1	43.34	1	43.35	43.50	6.1	625	0.98%
2023/08/21	1.1	43.56	0	0.00	43.60	1.1	621	0.18%
2023/08/18	3.1	43.61	3	43.63	43.95	0.1	619	0.01%
2023/08/17	1.2	43.82	6.5	44.04	43.80	-5.3	613	-0.87%
2023/08/16	3.1	44.78	1	44.65	44.80	2.1	606	0.34%
2023/08/15	1	43.50	12	44.30	44.55	-11	605	-1.82%
2023/08/14	13.1	43.16	4	43.25	43.25	9.1	587	1.54%
2023/08/11	32.2	43.55	4	42.60	43.75	28.2	574	4.91%
2023/08/10	15.2	45.83	0.9	46.16	45.75	14.3	526	2.71%
2023/08/09	32.1	46.37	15	46.38	46.30	17.1	490	3.48%
2023/08/08	3.2	45.94	10	46.13	46.20	-6.8	472	-1.44%
2023/08/07	4.6	45.73	6.1	45.76	45.85	-1.5	449	-0.33%
2023/08/04	6.1	45.15	22	45.10	45.20	-15.9	425	-3.72%
2023/08/02	63	44.47	3	44.40	44.60	60	412	14.53%
2023/08/01	7.3	44.57	18	44.58	44.55	-10.6	404	-2.63%
2023/07/31	69	45.39	0	45.48	45.30	69	383	17.97%
2023/07/28	59.3	45.40	10	45.34	45.55	49.3	375	13.12%
2023/07/27	60.3	45.14	2.1	45.10	45.20	58.2	365	15.89%
2023/07/26	61.1	45.02	3	45.05	45.10	58.1	363	16.00%
2023/07/25	2	44.85	0	0.00	44.80	2	356	0.56%
2023/07/24	1.2	44.75	2	44.90	44.80	-0.8	351	-0.23%
2023/07/21	1.4	45.08	3.5	44.99	45.00	-2.1	348	-0.60%
2023/07/20	5	44.87	1	44.90	44.95	4	339	1.18%
2023/07/19	0.1	44.30	5	44.35	44.35	-4.9	333	-1.47%
2023/07/18	12	44.40	0	0.00	44.35	12	339	3.52%
2023/07/17	4.4	44.67	3	44.60	44.70	1.4	336	0.42%
2023/07/14	0	0.00	0.2	44.73	44.70	-0.2	334	-0.07%
2023/07/13	60.3	44.73	0.5	44.80	44.80	59.8	331	18.04%
2023/07/12	1	44.55	0	0.00	44.60	1	331	0.30%
2023/07/11	4	44.45	0	0.00	44.60	4	333	1.20%
2023/07/10	0	0.00	4.5	44.38	44.25	-4.5	334	-1.34%
2023/07/07	2.1	44.75	6	44.49	44.80	-3.9	335	-1.17%
2023/07/06	0	0.00	12	44.83	44.85	-12	332	-3.61%
2023/07/05	23.4	44.97	0.9	45.00	44.95	22.5	330	6.80%
2023/07/04	0.2	44.90	2.2	44.81	44.80	-2	328	-0.61%
2023/07/03	0.3	44.75	0	0.00	44.75	0.3	329	0.08%
2023/06/30	0.1	44.45	0	0.00	44.50	0.1	328	0.03%
2023/06/29	0.3	44.55	9	44.56	44.55	-8.8	329	-2.66%
2023/06/28	0	0.00	1	44.35	44.30	-1	327	-0.31%
2023/06/27	0.1	44.30	15.3	44.23	44.05	-15.2	331	-4.58%
2023/06/26	0.4	44.25	0.1	44.20	44.20	0.3	333	0.07%
2023/06/21	0.1	44.00	0	44.00	44.10	0.1	333	0.02%
2023/06/20	2.5	43.73	1	43.55	43.60	1.5	335	0.44%
2023/06/19	3	43.80	0.5	44.09	43.75	2.5	333	0.75%
2023/06/16	2.7	44.35	1	44.35	44.25	1.7	328	0.52%
2023/06/15	8	44.66	4.1	44.88	44.90	3.9	323	1.21%
2023/06/14	0	0.00	2.1	44.34	44.30	-2.1	316	-0.66%
2023/06/12	0.3	44.10	0	0.00	43.90	0.3	315	0.08%
2023/06/09	0.4	43.87	0.2	43.80	44.00	0.2	315	0.06%
2023/06/08	0.1	43.65	9.6	43.75	43.70	-9.5	316	-3.00%
2023/06/07	2.3	43.52	0	0.00	43.50	2.3	320	0.70%
2023/06/06	2.3	43.15	0.5	43.10	43.20	1.8	324	0.54%
2023/06/05	0	0.00	1	43.00	43.10	-1	330	-0.30%
2023/06/02	0	0.00	1	43.20	43.10	-1	332	-0.30%
2023/06/01	1	43.25	0.1	43.25	43.20	0.9	334	0.27%
2023/05/31	0	0.00	0.1	43.05	43.15	-0.1	341	-0.03%
2023/05/30	1	42.75	0.1	42.80	42.75	0.9	339	0.27%
2023/05/26	0.3	42.60	5	42.37	42.45	-4.8	338	-1.40%
2023/05/25	3	42.35	0	0.00	42.30	3	336	0.89%
2023/05/24	3	42.20	0	0.00	42.20	3	337	0.89%
2023/05/23	0	0.00	0.3	42.20	42.25	-0.3	340	-0.07%
2023/05/22	3	42.09	0	0.00	42.15	3	344	0.88%
2023/05/19	0.5	42.30	0.4	42.40	42.25	0.1	342	0.04%
2023/05/18	1	42.10	1	42.10	42.10	0	339	0.00%
2023/05/17	3	41.95	0	0.00	42.00	3	339	0.88%
2023/05/16	38.1	41.81	0.1	41.85	41.80	38	337	11.26%
2023/05/15	9	41.59	0	41.88	41.65	9	339	2.65%
2023/05/12	2.1	41.66	2.3	41.76	41.75	-0.2	337	-0.05%
2023/05/11	1.1	41.50	1	41.30	41.50	0.1	336	0.03%
2023/05/10	0	0.00	0.5	41.67	41.55	-0.5	335	-0.15%
2023/05/09	1	41.65	0	0.00	41.70	1	336	0.30%
2023/05/08	0.5	42.17	0	0.00	41.95	0.5	335	0.15%
2023/05/05	0	42.00	0	0.00	41.85	0	336	0.00%
2023/05/04	0.1	41.80	0	0.00	41.80	0.1	340	0.03%
2023/05/03	0.2	41.53	0	0.00	41.70	0.2	343	0.06%
2023/05/02	3	41.42	53	41.25	41.55	-50	345	-14.47%
2023/04/27	0	41.45	0	0.00	41.45	0	351	0.01%
2023/04/26	9.6	40.99	0	0.00	41.25	9.6	354	2.70%
2023/04/25	1.3	41.32	3	41.10	41.20	-1.7	355	-0.48%
2023/04/24	0	0.00	1	41.10	41.50	-1	355	-0.28%
2023/04/21	2.6	41.40	1	41.15	41.20	1.6	355	0.44%
2023/04/20	0.1	41.85	0.5	41.90	41.80	-0.4	348	-0.11%
2023/04/19	6	41.93	0	0.00	42.00	6	350	1.71%
2023/04/18	7.1	41.90	0	0.00	41.95	7.1	347	2.04%
2023/04/17	0.5	42.07	0	0.00	41.95	0.5	348	0.14%
2023/04/14	2	41.95	1.5	42.02	41.95	0.5	346	0.14%
2023/04/13	6	41.93	0	0.00	41.90	6	343	1.75%
2023/04/12	4	41.99	1	42.10	41.95	3	340	0.88%
2023/04/11	1	41.80	0.3	42.01	41.85	0.7	335	0.22%
2023/04/10	6	41.77	0	0.00	41.85	6	332	1.81%
2023/04/07	52.1	41.86	0	0.00	41.80	52.1	330	15.74%
2023/04/06	0.5	42.25	0	0.00	41.85	0.5	326	0.15%
2023/03/31	0.1	41.75	4.1	41.84	41.80	-4	321	-1.24%
2023/03/30	1.7	41.62	0	0.00	41.55	1.7	315	0.54%
2023/03/29	0.1	41.51	0	0.00	41.45	0.1	311	0.03%
2023/03/28	0.1	41.53	0	0.00	41.30	0.1	309	0.04%
2023/03/27	1.1	41.51	0	0.00	41.65	1.1	301	0.35%
2023/03/24	2.5	41.75	1	41.75	41.60	1.5	296	0.49%
2023/03/23	0.1	42.09	0	0.00	41.85	0.1	291	0.04%
2023/03/22	0.2	41.85	2	41.93	41.95	-1.8	287	-0.63%
2023/03/21	0	41.80	1	41.80	41.80	-1	286	-0.35%
2023/03/20	0.1	41.65	0	0.00	41.50	0.1	278	0.04%
2023/03/17	2	41.20	8.6	41.20	41.35	-6.6	273	-2.41%
2023/03/16	4.1	40.60	1.5	40.64	40.75	2.6	264	0.96%
2023/03/15	0.1	41.00	2	40.98	40.90	-1.9	253	-0.75%
2023/03/14	1	40.80	7.4	40.79	40.85	-6.4	251	-2.54%
2023/03/13	1.2	40.61	6.5	40.79	40.80	-5.3	247	-2.15%
2023/03/10	0.1	40.95	14	41.05	41.00	-14	242	-5.76%
2023/03/09	18	41.14	0.7	41.28	41.20	17.3	234	7.39%
2023/03/08	4	40.74	7.2	40.83	41.05	-3.2	227	-1.42%
2023/03/07	7	40.28	4	40.25	40.45	3	219	1.37%
2023/03/06	7.1	40.11	3.1	40.18	40.10	4	215	1.86%
2023/03/03	2	39.78	1.1	40.12	40.15	0.9	206	0.41%
2023/03/02	0	0.00	24	39.40	39.60	-24	198	-12.11%
2023/03/01	0.1	39.35	0.1	39.40	39.40	0	195	-0.01%
2023/02/24	1.1	39.31	0	0.00	39.35	1.1	193	0.57%
2023/02/23	1.3	39.16	0	0.00	39.25	1.3	192	0.65%
2023/02/22	0.1	38.95	0	0.00	39.00	0.1	190	0.04%
2023/02/21	1	39.00	0	0.00	39.00	1	187	0.53%
2023/02/20	1	38.90	0	0.00	38.90	1	185	0.54%
2023/02/17	1.2	38.78	0	0.00	38.95	1.2	182	0.66%
2023/02/15	1	38.65	0	38.85	38.75	1	183	0.54%
2023/02/14	1	38.75	0	0.00	38.85	1	180	0.55%
2023/02/13	7.3	38.73	10.6	38.67	38.80	-3.2	182	-1.77%
2023/02/10	0.2	39.20	0.1	39.40	39.00	0.1	175	0.05%
2023/02/09	0	0.00	3	39.10	39.25	-3	173	-1.72%
2023/02/08	2.1	39.26	0	0.00	39.25	2.1	173	1.23%
2023/02/07	1	39.15	0	0.00	39.25	1	171	0.58%
2023/02/06	1	39.10	1	39.05	39.15	0	169	0.00%
2023/02/03	0	39.45	11	39.00	39.00	-11	168	-6.52%
2023/02/02	25	38.80	8.3	38.77	39.00	16.7	166	10.04%
2023/02/01	5.1	38.65	5	38.65	38.75	0.1	161	0.04%
2023/01/31	0	0.00	0.1	38.60	38.60	-0.1	158	-0.03%
2023/01/30	0	0.00	11.3	38.58	38.50	-11.3	156	-7.22%
2023/01/17	0.3	38.33	8.4	38.09	38.30	-8.1	151	-5.31%
2023/01/16	1	37.85	0.1	38.00	37.90	0.9	148	0.62%
2023/01/13	0	37.92	0	0.00	37.85	0	146	0.01%
2023/01/12	0	38.05	0	0.00	38.00	0	149	0.00%
2023/01/11	2	37.85	1.5	38.03	38.00	0.5	146	0.32%
2023/01/10	0	0.00	4	37.95	38.00	-4	146	-2.74%
2023/01/06	0	0.00	7	37.90	37.90	-7	145	-4.80%
2023/01/05	0	0.00	2	37.85	37.85	-2	149	-1.34%
2023/01/04	1	37.70	5	37.83	37.85	-4	149	-2.68%
2023/01/03	1	37.70	2	37.75	37.90	-1	151	-0.66%
2022/12/28	0.2	38.07	1	37.75	37.95	-0.8	152	-0.55%
2022/12/26	0	0.00	10	38.05	38.05	-10	157	-6.35%
2022/12/23	0	37.90	0	0.00	38.05	0	161	0.00%
2022/12/22	0.1	38.00	0	0.00	38.00	0.1	164	0.06%
2022/12/21	0	37.95	1	37.70	37.85	-1	171	-0.58%
2022/12/20	1	37.70	0	0.00	37.90	1	175	0.57%
2022/12/15	0	0.00	1	37.95	37.95	-1	188	-0.53%
2022/12/14	1	38.00	0	0.00	38.05	1	191	0.52%
2022/12/13	0	0.00	73	37.79	38.05	-73	191	-38.03%
2022/12/12	0	37.95	2.9	37.90	38.10	-2.9	193	-1.50%
2022/12/07	0.1	38.00	0	0.00	37.85	0.1	200	0.05%
2022/12/06	1.3	38.30	1	38.15	38.05	0.3	206	0.15%
2022/12/05	12	38.38	1.1	38.36	38.35	10.9	208	5.22%
2022/12/02	0	0.00	11	38.40	38.30	-11	209	-5.25%
2022/12/01	0	0.00	0	39.00	38.20	0	213	0.00%
2022/11/30	0	0.00	1.1	38.04	38.20	-1.1	214	-0.54%
2022/11/28	0	0.00	4	37.65	38.00	-4	220	-1.82%
2022/11/25	0	0.00	0.1	38.05	37.85	-0.1	220	-0.03%
2022/11/24	0	39.00	0	0.00	37.95	0	223	0.00%
2022/11/23	0	37.55	15	37.45	37.50	-15	223	-6.71%
2022/11/22	0.1	37.45	1	37.45	37.45	-0.9	227	-0.41%
2022/11/21	0	0.00	1	37.20	37.30	-1	229	-0.44%
2022/11/18	0	0.00	3.1	37.16	37.20	-3.1	231	-1.34%
2022/11/17	0	37.20	0	0.00	37.15	0	234	0.00%
2022/11/16	0	0.00	5.1	37.15	37.00	-5.1	238	-2.12%
2022/11/15	0	0.00	10.8	37.14	37.25	-10.8	237	-4.56%
2022/11/14	0	0.00	4	36.95	37.10	-4	238	-1.68%
2022/11/11	1	36.65	10	36.80	36.70	-9	238	-3.79%
2022/11/10	0	0.00	2	36.35	36.40	-2	242	-0.82%
2022/11/08	1	36.10	0	0.00	36.10	1	246	0.41%
2022/11/07	0	0.00	9	36.11	36.20	-9	251	-3.58%
2022/11/04	0	36.00	0	0.00	35.95	0	265	0.00%
2022/11/03	0	0.00	21	35.57	35.65	-21	270	-7.77%
2022/11/02	0	0.00	9	35.60	35.65	-9	273	-3.30%
2022/11/01	0	35.30	3	35.35	35.60	-3	275	-1.09%
2022/10/31	0	0.00	2	35.25	35.20	-2	277	-0.72%
2022/10/28	1	34.90	0	0.00	34.95	1	280	0.36%
2022/10/27	0	34.95	6	34.90	35.00	-6	282	-2.12%
2022/10/25	0	35.00	18	34.75	34.70	-18	292	-6.16%
2022/10/21	0	34.90	0	0.00	34.90	0	295	0.01%
2022/10/20	8	35.03	0	0.00	34.70	8	298	2.69%
2022/10/19	5	35.65	0	0.00	35.55	5	295	1.69%
2022/10/17	1	35.35	13	35.13	35.40	-12	299	-3.99%
2022/10/14	5	35.89	0	0.00	35.85	5	303	1.65%
2022/10/13	7.1	35.59	3	35.65	35.55	4.1	317	1.28%
2022/10/12	0.1	36.30	1	36.10	36.40	-0.9	339	-0.26%
2022/10/11	0.1	36.30	13	36.10	36.30	-12.9	360	-3.57%
2022/10/07	1	36.65	0	0.00	36.65	1	370	0.27%
2022/10/06	0	0.00	3	36.65	36.70	-3	378	-0.79%
2022/10/05	2	36.78	1	36.50	36.50	1	384	0.26%
2022/10/04	1	36.15	0	0.00	36.35	1	393	0.25%
2022/10/03	19	35.71	0	0.00	35.80	19	395	4.81%
2022/09/30	3.1	35.89	5	35.85	36.00	-1.9	396	-0.47%
2022/09/29	1	36.05	0	0.00	36.30	1	398	0.25%
2022/09/28	0.1	36.32	0.3	36.41	36.10	-0.2	401	-0.04%
2022/09/27	3.2	36.68	4.8	36.72	36.90	-1.7	399	-0.42%
2022/09/26	13.7	37.03	0	0.00	36.85	13.7	406	3.38%
2022/09/23	0.3	37.89	11	37.65	37.50	-10.8	411	-2.61%
2022/09/22	11.3	37.55	3.7	37.54	37.65	7.5	415	1.82%
2022/09/21	1	37.80	3	37.70	37.70	-2	413	-0.48%
2022/09/20	0.1	38.00	0	0.00	37.95	0.1	410	0.02%
2022/09/19	3	37.92	0	0.00	38.00	3	410	0.73%
2022/09/16	7	38.15	0.1	38.15	38.05	6.9	410	1.68%
2022/09/14	4	38.05	4	38.09	38.15	0	424	-0.01%
2022/09/13	4.7	38.19	0.2	38.30	38.15	4.5	426	1.06%
2022/09/12	1.3	38.50	0	0.00	38.50	1.3	428	0.30%
2022/09/08	0	0.00	4	38.20	38.40	-4	435	-0.92%
2022/09/07	6.3	38.06	19	38.12	38.20	-12.7	438	-2.90%
2022/09/06	3	38.55	41	38.52	38.45	-38	435	-8.73%
2022/09/05	1.1	38.66	0	0.00	38.70	1.1	436	0.25%
2022/09/02	3.1	38.79	0.3	38.96	38.85	2.8	442	0.63%
2022/09/01	1	38.80	4.1	38.73	38.80	-3.1	440	-0.71%
2022/08/31	3	38.80	0	0.00	39.05	3	440	0.68%
2022/08/30	6	38.83	1	38.85	38.95	5	440	1.14%
2022/08/29	3	38.70	16	38.75	38.70	-13	439	-2.96%
2022/08/26	0	0.00	25	39.01	39.10	-25	437	-5.72%
2022/08/25	4.5	38.79	0	0.00	38.75	4.5	434	1.04%
2022/08/24	1	38.55	0	0.00	38.70	1	434	0.23%
2022/08/23	2.1	38.58	0.4	38.65	38.65	1.7	432	0.39%
2022/08/22	0	0.00	1.6	38.52	38.55	-1.6	431	-0.38%
2022/08/19	1.1	38.52	28.7	38.53	38.55	-27.7	432	-6.39%
2022/08/18	1.1	38.45	0	0.00	38.50	1.1	431	0.26%
2022/08/17	3.3	38.32	0.5	38.96	38.40	2.7	429	0.64%
2022/08/16	0	38.85	11.3	38.72	38.65	-11.3	423	-2.66%
2022/08/15	0	0.00	23.1	38.57	38.60	-23.1	425	-5.42%
2022/08/12	0	0.00	14	38.10	38.35	-14	421	-3.33%
2022/08/11	4.1	38.03	22	38.16	38.05	-17.9	418	-4.27%
2022/08/10	3	38.20	0.5	38.35	38.35	2.5	408	0.62%
2022/08/09	0	0.00	66.1	38.51	38.60	-66.1	406	-16.25%
2022/08/08	1.1	38.37	20.4	38.60	38.45	-19.3	408	-4.73%
2022/08/05	0	38.55	0.2	38.70	38.70	-0.2	407	-0.05%
2022/08/04	2.1	38.03	0	0.00	38.10	2.1	412	0.51%
2022/08/02	10.1	38.33	21	38.39	38.40	-10.9	425	-2.56%
2022/08/01	1	38.50	80.3	38.69	39.00	-79.3	421	-18.84%
2022/07/29	1.1	38.45	11	38.45	38.45	-10	421	-2.36%
2022/07/28	1.2	38.01	0	0.00	38.00	1.2	419	0.27%
2022/07/26	1	38.00	0	0.00	37.95	1	416	0.24%
2022/07/22	1.1	37.86	0	0.00	38.00	1.1	415	0.26%
2022/07/21	4.1	37.75	0	0.00	37.75	4.1	418	0.98%
2022/07/20	2.1	37.74	0	0.00	37.80	2.1	414	0.50%
2022/07/19	7.3	37.93	15	37.93	38.00	-7.7	403	-1.90%
2022/07/18	3.3	40.13	1	40.15	40.50	2.3	379	0.60%
2022/07/15	1.3	39.59	1	39.50	39.90	0.3	361	0.08%
2022/07/14	2	39.55	1	39.55	39.60	1	352	0.28%
2022/07/13	0.2	39.58	0	0.00	39.40	0.2	348	0.06%
2022/07/12	3.2	39.37	6	39.52	39.15	-2.8	350	-0.81%
2022/07/11	3	39.93	0.2	40.51	39.95	2.8	347	0.81%
2022/07/08	0.1	40.45	1	40.25	40.40	-0.9	345	-0.26%
2022/07/07	1.1	39.92	4.1	39.84	39.90	-3	348	-0.85%
2022/07/06	0.1	39.95	0	0.00	39.80	0.1	346	0.02%
2022/07/05	2.1	40.13	1	39.85	40.15	1.1	347	0.32%
2022/07/04	8	40.05	3	40.35	40.00	5	346	1.45%
2022/07/01	4.1	40.77	41.3	41.17	40.50	-37.1	350	-10.60%
2022/06/30	5.1	41.68	22	41.75	41.55	-16.9	348	-4.84%
2022/06/29	0	42.40	46	42.23	42.20	-46	347	-13.25%
2022/06/28	0.1	42.40	4	42.20	42.30	-3.9	350	-1.11%
2022/06/27	1.1	42.30	0	0.00	42.30	1.1	358	0.31%
2022/06/24	5	41.98	23	41.90	42.00	-18	370	-4.86%
2022/06/23	2	41.48	0	0.00	41.80	2	373	0.54%
2022/06/22	1.3	41.86	1	41.85	41.70	0.3	377	0.08%
2022/06/21	1	42.00	0	0.00	42.15	1	374	0.27%
2022/06/20	6.6	42.02	1	42.10	41.90	5.6	381	1.46%
2022/06/17	7	42.47	95	42.19	42.50	-88	381	-23.07%
2022/06/15	0.1	43.10	0	0.00	43.05	0.1	398	0.03%
2022/06/14	1	42.75	0	43.10	43.05	1	417	0.24%
2022/06/13	1	42.95	0	0.00	43.10	1	418	0.24%
2022/06/02	0	0.00	1	43.15	43.45	-1	435	-0.23%
2022/06/01	0	0.00	62	43.14	43.20	-62	444	-13.95%
2022/05/30	1.1	42.87	35	42.91	42.95	-33.9	450	-7.53%
2022/05/27	0	0.00	35.3	42.58	42.75	-35.3	450	-7.85%
2022/05/23	0	42.80	15	42.48	42.50	-15	470	-3.18%
2022/05/20	1	42.85	0	0.00	42.90	1	477	0.21%
2022/05/19	0	0.00	1	42.75	42.80	-1	479	-0.21%
2022/05/18	3	43.05	0	0.00	43.05	3	479	0.63%
2022/05/17	1	42.75	0.3	42.85	42.75	0.7	486	0.14%
2022/05/16	0.5	42.60	1	42.55	42.55	-0.5	497	-0.10%
2022/05/13	2	41.98	0	0.00	42.00	2	507	0.39%
2022/05/12	0.1	42.00	0	0.00	41.70	0.1	509	0.01%
2022/05/11	0.1	42.15	0	0.00	41.90	0.1	510	0.01%
2022/05/10	5.4	41.89	0	0.00	42.40	5.4	511	1.06%
2022/05/09	0	43.06	0.6	43.10	43.00	-0.6	502	-0.11%
2022/05/06	0	0.00	1	43.30	43.30	-1	503	-0.20%
2022/05/05	0.1	43.74	0	0.00	43.65	0.1	504	0.02%
2022/05/03	0.1	43.55	3	43.40	43.40	-3	508	-0.58%
2022/04/28	2	43.25	0	0.00	43.20	2	518	0.39%
2022/04/27	1	43.35	0.1	43.35	43.35	0.9	516	0.18%
2022/04/26	2.5	43.82	0	0.00	43.75	2.5	512	0.49%
2022/04/25	0	43.85	0	0.00	43.75	0	512	0.00%
2022/04/22	3	44.25	0	0.00	44.20	3	508	0.59%
2022/04/21	1	44.50	35	44.44	44.40	-34	509	-6.67%
2022/04/20	2	44.08	0	0.00	44.00	2	505	0.40%
2022/04/19	1	43.95	0	0.00	43.90	1	507	0.20%
2022/04/18	2.3	43.76	1	43.81	43.80	1.3	508	0.25%
2022/04/15	2	44.18	0	0.00	44.15	2	504	0.40%
2022/04/14	1	44.35	0	0.00	44.45	1	501	0.20%
2022/04/13	0	44.59	0	0.00	44.40	0	499	0.00%
2022/04/12	0.6	44.35	0	0.00	44.20	0.6	496	0.12%
2022/04/11	1	44.51	0	0.00	44.35	1	496	0.21%
2022/04/08	0	44.92	0	0.00	44.60	0	493	0.00%
2022/04/07	10	44.42	1	44.85	44.35	9	495	1.82%
2022/04/06	1	45.10	33	44.93	45.10	-32	486	-6.57%
2022/04/01	1	45.41	0.1	46.09	45.40	1	486	0.20%
2022/03/31	0	46.05	0.2	46.00	45.80	-0.2	484	-0.03%
2022/03/30	0.1	46.00	0.1	46.20	46.00	0	481	0.00%
2022/03/29	0	45.82	1	45.65	45.75	-1	475	-0.21%
2022/03/28	0	45.22	0	0.00	45.10	0	462	0.00%
2022/03/25	1	45.05	38	45.26	44.95	-37	456	-8.11%
2022/03/24	0.2	45.47	29	45.27	45.20	-28.9	447	-6.45%
2022/03/23	1	45.45	50.5	45.28	45.40	-49.5	440	-11.23%
2022/03/22	0	45.65	0.3	45.60	45.70	-0.3	429	-0.07%
2022/03/21	1	45.40	10	45.35	45.60	-9	423	-2.12%
2022/03/18	11	45.15	55.3	45.03	45.20	-44.3	415	-10.65%
2022/03/17	0.2	44.55	36	44.44	44.35	-35.8	396	-9.02%
2022/03/16	1	44.00	0	0.00	44.05	1	377	0.27%
2022/03/15	0	0.00	1	43.80	43.90	-1	375	-0.27%
2022/03/14	5	43.91	0.1	44.00	44.00	4.9	374	1.32%
2022/03/10	2	43.87	0	0.00	43.80	2	370	0.54%
2022/03/09	0	43.40	1	43.00	43.40	-1	365	-0.27%
2022/03/08	4	43.59	17	43.50	42.80	-13	366	-3.54%
2022/03/07	0	44.05	7	43.90	43.90	-7	352	-1.98%
2022/03/04	0.2	44.50	7	44.25	44.25	-6.8	345	-1.97%
2022/03/03	0	0.00	7	43.95	43.95	-7	347	-2.01%
2022/03/02	0	0.00	7	43.80	43.80	-7	351	-1.99%
2022/03/01	18	43.89	17	43.75	43.95	1	350	0.29%
2022/02/24	1	43.80	1	43.55	43.40	0	343	0.00%
2022/02/23	0	0.00	17	43.85	43.85	-17	343	-4.95%
2022/02/22	3	43.65	6	43.61	43.60	-3	343	-0.87%
2022/02/21	1	44.00	1	44.20	44.10	0	338	0.00%
2022/02/18	0	44.40	10.1	44.20	44.25	-10	341	-2.94%
2022/02/17	0.1	44.00	7	44.33	44.20	-6.9	345	-2.00%
2022/02/16	3.8	43.90	0	0.00	44.00	3.8	339	1.13%
2022/02/15	7	43.63	40.1	43.74	43.15	-33.1	332	-9.95%
2022/02/14	0	0.00	2	42.75	42.75	-2	337	-0.59%
2022/02/11	3	42.77	8	42.95	42.75	-5	336	-1.49%
2022/02/10	0	0.00	1	42.50	42.70	-1	330	-0.30%
2022/02/09	1	42.30	0.1	42.60	42.30	0.9	329	0.27%
2022/02/08	0.1	42.20	17	42.10	42.15	-17	327	-5.18%
2022/02/07	0	42.30	0	0.00	41.80	0	327	0.00%
2022/01/26	7	41.40	27	41.30	41.40	-20	323	-6.17%
2022/01/25	1	41.25	0	0.00	41.25	1	323	0.31%
2022/01/24	0	41.55	2	41.30	41.25	-2	321	-0.61%
2022/01/20	0.1	41.90	0	0.00	41.90	0.1	314	0.03%
2022/01/19	0.1	41.85	7	41.85	41.90	-6.9	314	-2.20%
2022/01/18	0	0.00	10	41.95	41.85	-10	313	-3.19%
2022/01/17	1	41.70	0	0.00	41.75	1	312	0.32%
2022/01/14	3	41.83	5	41.80	41.80	-2	312	-0.64%
2022/01/12	0	0.00	13	41.98	42.00	-13	333	-3.90%
2022/01/11	7	41.95	34.1	41.80	41.95	-27.1	331	-8.15%
2022/01/10	6	41.91	0	0.00	41.95	6	330	1.81%
2022/01/07	5	41.55	0	0.00	41.70	5	331	1.52%
2022/01/06	5	41.58	0	0.00	41.70	5	332	1.51%
2022/01/04	0	0.00	0	42.05	42.10	0	338	-0.01%
2022/01/03	1	42.05	0	0.00	42.10	1	340	0.29%
2021/12/30	0	0.00	11	41.85	41.85	-11	342	-3.21%
2021/12/29	2.1	41.70	0	0.00	41.95	2.1	342	0.60%
2021/12/28	1	41.75	11.5	41.74	41.75	-10.5	342	-3.05%
2021/12/27	0	0.00	7	41.10	41.10	-7	342	-2.04%
2021/12/24	1	41.00	0	0.00	40.85	1	348	0.29%
2021/12/21	7	40.90	0	0.00	40.90	7	354	1.98%
2021/12/20	8	40.79	0	0.00	40.80	8	358	2.23%
2021/12/17	0	40.85	0	0.00	40.85	0	361	0.00%
2021/12/15	0	0.00	2	40.70	40.65	-2	367	-0.54%
2021/12/13	2.1	40.90	24	40.89	40.85	-21.9	368	-5.96%
2021/12/09	0	0.00	17	40.80	40.85	-17	372	-4.57%
2021/12/08	1	40.95	0	0.00	40.70	1	374	0.27%
2021/12/07	0	0.00	9	40.77	40.75	-9	376	-2.39%
2021/12/02	0	0.00	0.1	40.45	40.50	-0.1	386	-0.03%
2021/12/01	0	0.00	10	40.60	40.65	-10	388	-2.57%
2021/11/30	0	0.00	39	40.63	40.60	-39	390	-10.00%
2021/11/29	0	0.00	5	39.89	40.20	-5	392	-1.27%
2021/11/26	3	40.20	17	40.15	40.20	-14	389	-3.60%
2021/11/25	0	40.60	0	0.00	40.60	0	388	0.00%
2021/11/24	0	40.75	0	0.00	40.55	0	392	0.00%
2021/11/23	42	40.93	95	40.85	40.95	-53	393	-13.47%
2021/11/22	0	0.00	88	40.92	41.10	-88	395	-22.25%
2021/11/19	7	40.75	0	0.00	40.75	7	398	1.76%
2021/11/18	7	40.80	16	40.69	40.80	-9	406	-2.22%
2021/11/17	1	40.80	66	40.73	40.75	-65	426	-15.24%
2021/11/16	0	0.00	8	40.60	40.65	-8	441	-1.81%
2021/11/15	7	40.60	0	0.00	40.60	7	453	1.54%
2021/11/12	0	0.00	39	40.44	40.35	-39	463	-8.41%
2021/11/11	1	40.35	28	40.30	40.25	-27	469	-5.75%
2021/11/10	1	39.35	1	39.35	39.40	0	466	0.00%
2021/11/08	0	0.00	30	39.25	39.30	-30	476	-6.30%
2021/11/04	33	38.97	47	38.91	38.80	-14	487	-2.87%
2021/11/01	1	39.05	0	0.00	38.95	1	505	0.20%
2021/10/29	0	0.00	2	38.65	38.80	-2	516	-0.39%
2021/10/28	13	38.82	39	38.73	38.75	-26	521	-4.98%
2021/10/27	2	38.70	1	38.75	38.70	1	527	0.19%
2021/10/26	0	0.00	15	38.63	38.70	-15	528	-2.84%
2021/10/25	0	0.00	9	38.39	38.35	-9	533	-1.69%
2021/10/22	0	0.00	27	38.32	38.40	-27	538	-5.01%
2021/10/21	1	38.10	17	38.56	38.75	-16	547	-2.92%
2021/10/20	1	38.25	0	0.00	38.30	1	539	0.19%
2021/10/18	1	38.20	11	38.28	38.30	-10	546	-1.83%
2021/10/13	0	0.00	1	37.95	37.85	-1	552	-0.18%
2021/10/12	2	38.00	25	38.01	38.00	-23	552	-4.16%
2021/10/08	0	0.00	6	38.20	38.30	-6	552	-1.09%
2021/10/07	0	0.00	27	38.04	37.90	-27	559	-4.83%
2021/10/06	0	0.00	12	37.88	37.85	-12	564	-2.13%
2021/10/05	0	0.00	20	37.89	38.05	-20	570	-3.50%
2021/10/04	2	38.08	66	38.06	38.00	-64	576	-11.10%
2021/10/01	3	38.57	4	38.45	38.45	-1	577	-0.17%
2021/09/30	15	38.90	8	38.88	38.85	7	579	1.21%
2021/09/29	4	38.85	17	39.04	38.85	-13	587	-2.21%
2021/09/28	0	0.00	23	39.07	39.15	-23	595	-3.87%
2021/09/27	2	39.10	1	39.25	39.10	1	601	0.17%
2021/09/24	0	0.00	3.5	39.04	39.00	-3.5	604	-0.58%
2021/09/22	2	38.38	3	38.50	38.50	-1	610	-0.16%
2021/09/17	1	38.90	2	38.90	38.90	-1	610	-0.16%
2021/09/14	1	39.15	0	0.00	39.10	1	615	0.16%
2021/09/10	0	0.00	3	38.78	38.80	-3	616	-0.49%
2021/09/09	1	38.30	40	38.34	38.35	-39	618	-6.30%
2021/09/08	0	0.00	26	38.46	38.35	-26	620	-4.19%
2021/09/07	1	38.60	56	38.60	38.60	-55	621	-8.84%
2021/09/06	0.1	39.20	0	0.00	38.85	0.1	622	0.02%
2021/09/02	0	0.00	1	38.90	38.80	-1	627	-0.16%
2021/09/01	0	0.00	40	38.88	38.90	-40	627	-6.37%
2021/08/30	1	38.70	17	38.83	38.85	-16	621	-2.57%
2021/08/25	5	38.75	64	38.72	38.80	-59	615	-9.59%
2021/08/24	41	38.48	0	0.00	38.50	41	608	6.74%
2021/08/23	22	38.70	0	0.00	38.65	22	604	3.64%
2021/08/20	6	40.17	1	40.35	40.60	5	583	0.86%
2021/08/19	5	40.30	1	40.55	40.40	4	565	0.71%
2021/08/18	13	40.62	0	0.00	40.95	13	548	2.37%
2021/08/17	11	40.90	0	0.00	40.60	11	537	2.05%
2021/08/16	25	41.26	0.2	41.35	41.10	24.8	530	4.67%
2021/08/13	1	41.85	40	41.86	41.85	-39	517	-7.54%
2021/08/12	0	0.00	0.4	42.20	42.25	-0.4	510	-0.07%
2021/08/11	41	42.85	5	42.20	42.20	36	510	7.05%
2021/08/10	47	43.04	0	0.00	42.85	47	512	9.17%
2021/08/09	0.2	43.70	27.2	43.48	43.35	-27	523	-5.15%
2021/08/06	0	0.00	23	43.30	43.30	-23	521	-4.41%
2021/08/05	0	0.00	30.1	43.35	43.45	-30.1	531	-5.66%
2021/08/04	0	0.00	1.2	43.24	43.25	-1.2	565	-0.21%
2021/08/03	0	0.00	0.4	43.00	42.90	-0.4	572	-0.07%
2021/08/02	1	42.45	0	0.00	42.60	1	583	0.17%
2021/07/29	2	41.78	1	41.85	41.90	1	591	0.17%
2021/07/27	81	42.13	0	0.00	42.00	81	601	13.47%
2021/07/26	11	42.15	0	0.00	41.95	11	609	1.80%
2021/07/23	1	42.55	0	0.00	42.40	1	602	0.17%
2021/07/22	11	42.50	0	0.00	42.45	11	605	1.82%
2021/07/19	0.1	43.00	0	0.00	42.85	0.1	633	0.02%
2021/07/15	0	42.80	0	0.00	42.65	0	642	0.00%
2021/07/14	0	0.00	1	41.90	42.65	-1	644	-0.16%
2021/07/13	3.4	42.79	0	0.00	42.30	3.4	642	0.52%
2021/07/12	2	42.75	0	0.00	42.75	2	636	0.31%
2021/07/08	0.2	43.20	0	0.00	42.80	0.2	645	0.02%
2021/07/07	0	0.00	3	42.85	42.80	-3	647	-0.46%
2021/07/06	1	42.60	0	0.00	42.60	1	645	0.15%
2021/07/05	0.1	42.60	22	42.45	42.50	-21.9	648	-3.38%
2021/07/01	0	0.00	1	41.75	41.70	-1	657	-0.15%
2021/06/30	1	41.60	0	0.00	41.55	1	667	0.15%
2021/06/29	6	41.45	0	0.00	41.35	6	672	0.89%
2021/06/28	4	41.10	10	41.10	41.30	-6	681	-0.88%
2021/06/25	0.1	40.90	0	0.00	40.85	0.1	688	0.02%
2021/06/23	0	40.80	0	0.00	40.70	0	705	0.00%
2021/06/18	0	0.00	5	40.95	40.95	-5	733	-0.68%
2021/06/15	0	0.00	1	41.15	41.20	-1	736	-0.14%
2021/06/10	0.1	40.60	0	0.00	40.55	0.1	736	0.01%
2021/06/09	0	0.00	13	40.25	40.25	-13	742	-1.75%
2021/06/07	2	40.00	0	0.00	40.15	2	745	0.27%
2021/06/04	0	0.00	50	40.13	40.20	-50	744	-6.72%
2021/06/03	8	40.23	0	0.00	40.20	8	746	1.07%
2021/06/01	3	40.00	82	40.03	40.10	-79	743	-10.63%
2021/05/26	0	0.00	19	39.50	39.65	-19	735	-2.58%
2021/05/25	4	39.65	0	0.00	39.65	4	739	0.54%
2021/05/24	0	0.00	26	39.45	39.45	-26	740	-3.51%
2021/05/21	1	39.60	0	0.00	39.55	1	738	0.14%
2021/05/20	19	39.53	0	0.00	39.50	19	740	2.57%
2021/05/19	3	39.32	0	0.00	39.70	3	739	0.41%
2021/05/18	0	0.00	3	39.60	39.60	-3	740	-0.41%
2021/05/17	3	38.65	48	38.54	38.10	-45	733	-6.14%
2021/05/13	0	0.00	3	39.25	39.25	-3	705	-0.43%
2021/05/12	6	39.00	0	0.00	39.35	6	690	0.87%
2021/05/11	2	41.33	0	0.00	40.95	2	651	0.31%
2021/05/10	3	42.25	0	0.00	42.25	3	632	0.47%
2021/05/07	3	41.90	0	0.00	41.90	3	615	0.49%
2021/05/06	1.2	41.61	0	0.00	41.35	1.2	604	0.20%
2021/05/05	1	41.40	0	0.00	41.10	1	599	0.17%
2021/05/04	0	0.00	10	40.60	41.05	-10	595	-1.68%
2021/05/03	0	41.95	4.5	41.88	41.85	-4.5	577	-0.78%
2021/04/29	0	0.00	3	41.40	41.40	-3	561	-0.53%
2021/04/28	0	0.00	1	41.35	41.55	-1	557	-0.18%
2021/04/26	1	41.60	2	42.10	41.60	-1	549	-0.18%
2021/04/21	12	41.12	2	41.15	41.15	10	507	1.97%
2021/04/20	1	41.00	0	0.00	41.00	1	505	0.20%
2021/04/14	4	40.09	0	0.00	40.10	4	490	0.82%
2021/04/13	3	40.80	1	40.95	40.80	2	469	0.43%
2021/04/12	4	40.93	0	0.00	40.95	4	457	0.87%
2021/04/09	3	41.15	0	0.00	41.15	3	449	0.67%
2021/04/08	9	41.13	0	0.00	41.20	9	438	2.05%
2021/04/01	1	40.10	10	40.15	40.20	-9	393	-2.28%
2021/03/31	0	0.00	10	40.00	39.90	-10	382	-2.62%
2021/03/30	0	0.00	3	39.45	39.75	-3	366	-0.82%
2021/03/29	3	39.30	1	39.05	39.30	2	354	0.56%
2021/03/26	10	38.60	0.3	38.86	38.55	9.7	339	2.85%
2021/03/25	0	38.21	1.3	38.76	38.10	-1.3	336	-0.38%
2021/03/23	0	0.00	1.4	38.46	38.50	-1.4	306	-0.45%
2021/03/22	0	0.00	1	38.60	38.95	-1	299	-0.33%
2021/03/17	2	38.03	1	38.00	37.90	1	302	0.33%
2021/03/12	1	37.10	0	0.00	37.40	1	283	0.35%
2021/03/05	1	36.45	0	0.00	36.45	1	275	0.36%
2021/03/04	1	36.40	0	0.00	36.55	1	276	0.36%
2021/02/22	0	0.00	1	36.00	36.15	-1	259	-0.39%
2021/02/17	1	35.50	0	0.00	35.55	1	254	0.39%
2021/02/04	0	35.45	0	0.00	34.95	0	257	0.00%
2021/02/01	1	34.50	0	0.00	34.70	1	267	0.37%
2021/01/28	1	34.80	0	0.00	34.80	1	266	0.38%
2021/01/21	1	34.80	0	0.00	34.80	1	277	0.36%
2021/01/04	0	0.00	1	35.40	35.40	-1	358	-0.28%
2020/12/29	6	35.24	0	0.00	35.25	6	367	1.63%
2020/12/28	0	0.00	1	35.10	35.15	-1	366	-0.27%
2020/12/24	1	35.20	0	0.00	35.20	1	362	0.28%
2020/12/21	8	35.15	0	0.00	35.10	8	365	2.19%
2020/12/14	0	0.00	24	35.76	36.05	-24	352	-6.81%
2020/12/09	24	35.18	0	0.00	35.40	24	335	7.16%
2020/11/18	0	35.20	0	0.00	35.10	0	326	0.00%
2020/11/16	0	0.00	6	35.15	35.05	-6	331	-1.81%
2020/11/12	0	0.00	8	35.69	35.65	-8	323	-2.48%
2020/11/06	0	0.00	5	35.63	35.40	-5	322	-1.55%
2020/11/04	14	35.54	0	0.00	35.65	14	324	4.31%
2020/10/27	1	35.95	0	0.00	35.95	1	311	0.32%
2020/10/23	5	36.15	0	0.00	36.60	5	300	1.66%
2020/10/22	1	36.60	15	36.60	36.60	-14	275	-5.08%
2020/10/19	1	34.70	0	0.00	34.70	1	254	0.39%
2020/10/16	1	34.45	0	0.00	34.45	1	271	0.37%
2020/10/13	1	34.50	0	0.00	34.50	1	299	0.33%
2020/10/12	1	34.40	3	34.35	34.40	-2	300	-0.66%
2020/10/08	3	34.25	0	0.00	34.25	3	302	0.99%
2020/10/07	0	0.00	15	34.18	34.25	-15	304	-4.92%
2020/10/06	1	33.55	3	33.75	33.55	-2	300	-0.66%
2020/10/05	1	33.30	0	0.00	33.30	1	306	0.33%
2020/09/29	3	33.25	0	0.00	33.25	3	322	0.93%
2020/09/28	0	0.00	2	33.00	33.00	-2	329	-0.61%
2020/09/25	2	32.85	0	0.00	32.80	2	340	0.59%
2020/09/21	3	33.80	0	0.00	33.80	3	344	0.87%
2020/09/18	0	0.00	2	33.60	33.70	-2	346	-0.58%
2020/09/15	0	0.00	0.4	33.80	33.70	-0.4	350	-0.11%
2020/09/10	0	0.00	2	33.70	33.75	-2	348	-0.57%
2020/09/02	0.1	33.20	0	0.00	33.15	0.1	372	0.04%
2020/08/31	0	0.00	1	33.10	33.15	-1	379	-0.26%
2020/08/21	0	0.00	3	32.85	33.00	-3	390	-0.77%
2020/08/20	0	0.00	2	32.65	32.65	-2	389	-0.51%
2020/08/17	0	0.00	2	33.45	33.30	-2	385	-0.52%
2020/08/12	0.1	33.40	0	0.00	33.30	0.1	393	0.03%
2020/08/11	0	0.00	8	33.30	33.35	-8	396	-2.02%
2020/08/10	0	0.00	7	33.20	33.20	-7	396	-1.76%
2020/08/07	0	0.00	3	33.20	33.15	-3	395	-0.76%
2020/08/06	0	0.00	12	33.05	33.00	-12	394	-3.04%
2020/07/31	0	0.00	1	32.65	32.75	-1	403	-0.25%
2020/07/28	1	32.55	0	0.00	32.05	1	405	0.25%
2020/07/23	0	0.00	13	33.10	33.35	-13	390	-3.33%
2020/07/22	38	35.08	0	0.00	35.10	38	371	10.23%
2020/07/21	10.1	35.10	0	0.00	35.10	10.1	348	2.90%
2020/07/20	22	35.10	0	0.00	35.10	22	338	6.50%
2020/07/17	0	0.00	1	35.35	35.25	-1	332	-0.30%
2020/07/16	2	35.30	0	0.00	35.30	2	331	0.60%
2020/07/13	0.4	35.40	5	35.41	35.40	-4.6	329	-1.40%
2020/06/30	0.1	34.40	0	0.00	34.35	0.1	330	0.04%
2020/06/02	1	34.70	0	0.00	34.60	1	452	0.22%
2020/05/29	0	0.00	1	34.50	34.55	-1	450	-0.22%
2020/05/28	0.1	35.55	0	0.00	34.50	0.1	450	0.02%
2020/05/22	0	35.05	0	0.00	34.50	0	449	0.01%
2020/05/21	1.1	34.60	0	0.00	34.60	1.1	448	0.25%
2020/05/14	0.1	33.85	1	33.70	33.60	-0.9	423	-0.21%
2020/05/11	0.1	33.50	0	0.00	33.40	0.1	416	0.03%
2020/04/22	0	0.00	2	31.10	31.85	-2	432	-0.46%
2020/04/20	0	0.00	3	32.63	32.70	-3	419	-0.71%
2020/04/17	0	0.00	4	32.71	32.75	-4	417	-0.96%
2020/04/15	0	0.00	1	32.40	32.45	-1	409	-0.24%
2020/04/13	1	31.75	0	0.00	31.75	1	405	0.25%
2020/04/09	2	31.05	0	0.00	30.80	2	392	0.51%
2020/03/31	2	29.55	0	0.00	29.55	2	361	0.55%
2020/03/20	0	0.00	1	28.00	28.00	-1	329	-0.30%
2020/03/18	2	28.63	0	0.00	28.35	2	294	0.68%
2020/03/17	2	29.43	0	0.00	29.40	2	267	0.75%
2020/03/16	2	30.43	1	30.50	30.45	1	254	0.39%
2020/03/13	3	30.50	1	30.00	31.00	2	247	0.81%
2020/03/12	22	32.55	0	0.00	32.20	22	225	9.75%
2020/03/10	12	33.11	3	33.20	33.55	9	206	4.36%
2020/03/09	2	33.65	0	0.00	33.60	2	196	1.02%
2020/02/27	3	34.05	0	0.00	34.00	3	179	1.67%
2020/02/18	0.1	34.25	0	0.00	34.25	0.1	186	0.07%
2020/02/13	1	34.25	0	0.00	34.25	1	190	0.52%
2020/02/05	0.2	34.35	0	0.00	34.20	0.2	195	0.08%
2020/02/03	13	33.41	0	0.00	33.80	13	191	6.79%
2020/01/30	13	34.09	0	0.00	33.95	13	178	7.30%
2020/01/16	0.1	35.20	0	0.00	34.95	0.1	163	0.05%
2020/01/13	4	34.85	0	0.00	34.90	4	165	2.42%
2020/01/08	5	34.52	0	0.00	34.40	5	168	2.96%
2020/01/02	7	34.85	0	0.00	34.90	7	167	4.18%
2019/12/06	0	0.00	5	34.50	34.60	-5	184	-2.71%
2019/12/05	1	34.45	0	0.00	34.50	1	189	0.53%
2019/11/29	0.2	34.55	0	0.00	34.45	0.2	209	0.07%
2019/11/13	0.1	34.80	0	0.00	34.70	0.1	215	0.05%
2019/10/29	0	0.00	2	34.05	34.00	-2	228	-0.88%
2019/10/23	1	34.10	0	0.00	34.05	1	242	0.41%
2019/10/22	1.1	34.13	0	0.00	34.15	1.1	246	0.45%
2019/10/17	5	34.05	0	0.00	34.00	5	275	1.82%
2019/10/04	1	33.85	0	0.00	33.90	1	393	0.25%
2019/10/03	0	0.00	38	33.95	33.95	-38	401	-9.46%
2019/09/10	0	0.00	2	34.15	34.20	-2	439	-0.45%
2019/09/05	38	34.35	0	0.00	34.00	38	438	8.67%
2019/09/03	0.1	33.50	1	33.35	33.40	-0.9	436	-0.20%
2019/09/02	0	0.00	1	33.00	33.10	-1	434	-0.23%
2019/08/30	10	33.05	20	33.00	33.05	-10	433	-2.31%
2019/08/21	0	0.00	6	32.90	32.90	-6	435	-1.38%
2019/08/14	0	0.00	1	33.20	33.15	-1	426	-0.23%
2019/08/13	5	33.00	10	32.90	32.90	-5	426	-1.17%
2019/07/30	1	33.15	0	0.00	33.00	1	452	0.22%
2019/07/22	1	32.30	0	0.00	32.25	1	442	0.23%
2019/07/19	1	33.20	0	0.00	32.85	1	425	0.23%
2019/07/16	1	35.45	0	0.00	35.35	1	361	0.28%
2019/07/15	2	36.10	0	0.00	35.85	2	339	0.59%
2019/07/09	0	0.00	1	35.00	35.10	-1	303	-0.33%
2019/06/11	1	33.70	8	33.55	33.40	-7	327	-2.14%
2019/05/27	2	32.95	0	0.00	32.95	2	326	0.61%
2019/05/23	39	32.81	0	0.00	32.70	39	326	11.94%
2019/05/20	8	32.75	0	0.00	32.80	8	331	2.42%
2019/05/13	18	32.68	2	32.70	32.65	16	331	4.82%
2019/05/10	1	33.15	3	33.17	32.95	-2	328	-0.61%
2019/05/09	0	0.00	1	33.00	33.05	-1	323	-0.31%
2019/05/08	5	33.33	2	33.40	33.40	3	314	0.96%
2019/04/29	1	32.40	0	0.00	32.40	1	290	0.34%
2019/04/25	1	32.55	0	0.00	32.55	1	283	0.35%
2019/04/18	2	32.18	5	32.25	32.15	-3	275	-1.09%
2019/04/17	3	32.35	0	0.00	32.40	3	272	1.10%
2019/04/16	2	32.28	0	0.00	32.30	2	268	0.75%
2019/04/11	4	32.50	0	0.00	32.50	4	263	1.52%
2019/04/08	1	32.50	0	0.00	32.50	1	254	0.39%
2019/04/02	1	32.05	23	32.05	32.10	-22	245	-8.95%
2019/04/01	8	31.90	0	0.00	32.00	8	240	3.33%
2019/03/28	1	32.45	1	32.40	32.50	0	222	0.00%
2019/03/27	0	0.00	1	32.40	32.50	-1	218	-0.46%
2019/03/26	10	32.05	0	0.00	32.10	10	212	4.70%
2019/03/25	10	31.95	1	31.95	32.00	9	208	4.32%
2019/03/22	0	32.10	1	32.20	32.10	-1	198	-0.50%
2019/03/21	0.1	31.20	3	31.07	31.20	-2.9	178	-1.62%
2019/03/20	0	0.00	1	30.95	30.90	-1	172	-0.58%
2019/03/19	0	0.00	1	30.90	30.90	-1	172	-0.58%
2019/03/18	0	0.00	3	30.63	30.75	-3	172	-1.74%
2019/03/15	13	30.40	0	0.00	30.30	13	166	7.80%
2019/03/14	4	30.30	0	0.00	30.35	4	162	2.45%
2019/03/12	1	30.40	21	30.40	30.35	-20	161	-12.40%
2019/03/11	2	30.30	0	0.00	30.35	2	158	1.27%
2019/03/06	1	30.35	0	0.00	30.45	1	153	0.65%
2019/03/05	0	0.00	5	30.20	30.25	-5	148	-3.37%
2019/02/27	0	0.00	13	29.70	29.75	-13	138	-9.37%
2019/02/22	2	29.58	0	0.00	29.65	2	132	1.50%
2019/02/20	1	29.50	1	29.55	29.65	0	132	0.00%
2019/02/19	0	0.00	1	29.45	29.50	-1	129	-0.77%
2019/01/11	0.3	28.50	0	0.00	28.45	0.3	118	0.21%
2019/01/10	0.1	28.65	0	0.00	28.45	0.1	118	0.08%
2018/12/18	2	28.35	0	0.00	28.45	2	154	1.30%
2018/12/10	1	28.55	0	0.00	28.60	1	152	0.65%
2018/10/24	0.1	27.75	0	0.00	27.70	0.1	221	0.05%
2018/10/17	0.1	27.75	0	0.00	27.75	0.1	232	0.05%
2018/10/04	0.2	28.60	0	0.00	28.35	0.2	243	0.06%
2018/09/21	0	0.00	3	28.65	28.55	-3	245	-1.22%
2018/09/20	0	0.00	1	28.75	28.60	-1	246	-0.41%
2018/09/18	0	0.00	6	28.78	28.70	-6	247	-2.43%
2018/09/13	0	0.00	3	28.50	28.55	-3	247	-1.21%
2018/09/05	1	28.70	0	0.00	28.70	1	245	0.41%
2018/08/30	20	29.00	0	0.00	29.05	20	252	7.93%
2018/08/29	0	0.00	17	29.00	28.85	-17	248	-6.85%
2018/08/27	3	28.50	0	0.00	28.50	3	241	1.24%
2018/08/23	0.1	28.75	0	0.00	28.55	0.1	241	0.05%
2018/08/21	0	0.00	2	28.60	28.60	-2	240	-0.83%
2018/08/16	0	0.00	23	28.00	28.20	-23	235	-9.75%
2018/08/15	0	0.00	1	28.20	28.00	-1	233	-0.43%
2018/08/13	1	27.75	0	0.00	27.50	1	223	0.45%
2018/08/03	5	27.53	0	0.00	27.55	5	223	2.24%
2018/07/31	0.1	27.75	0	0.00	27.70	0.1	218	0.05%
2018/07/27	5	27.85	0	0.00	27.85	5	214	2.33%
2018/07/09	6	28.22	0	0.00	28.15	6	179	3.34%
2018/07/06	6	28.19	0	0.00	28.20	6	177	3.38%
2018/06/29	10	28.40	0	0.00	28.40	10	182	5.49%
2018/06/14	0.1	28.80	0	0.00	28.90	0.1	189	0.06%
2018/05/30	0	0.00	1	28.55	28.75	-1	178	-0.56%
2018/05/18	7	28.40	0	0.00	28.35	7	175	3.99%
2018/05/10	0.1	29.10	0	0.00	28.35	0.1	181	0.06%
2018/04/18	0.1	28.65	0	0.00	28.65	0.1	215	0.05%
2018/04/17	0	0.00	5	28.50	28.40	-5	214	-2.33%
2018/04/16	0	0.00	4	28.68	28.65	-4	216	-1.85%
2018/04/03	0	0.00	41	28.58	28.80	-41	225	-18.21%
2018/03/29	20	28.60	0	0.00	28.65	20	216	9.25%
2018/03/26	0	28.75	1	28.45	28.40	-1	210	-0.47%
2018/03/13	8	28.55	0	0.00	28.65	8	203	3.94%
2018/03/06	0.1	28.90	0	0.00	28.55	0.1	196	0.05%
2018/03/05	0	0.00	2	28.70	28.55	-2	196	-1.02%
2018/02/26	1	28.80	0	0.00	28.80	1	197	0.51%
2018/02/21	0	0.00	5	28.50	28.60	-5	198	-2.52%
2018/02/06	15.1	28.34	2	28.10	28.10	13.1	199	6.55%
2018/02/02	1	29.00	0	0.00	28.95	1	191	0.52%
2018/01/23	1	29.55	0	0.00	29.50	1	197	0.51%
2018/01/22	1	29.75	0	0.00	29.70	1	194	0.51%
2018/01/19	0	0.00	11	29.05	29.00	-11	179	-6.13%
2018/01/17	0.1	28.45	0	0.00	28.50	0.1	164	0.06%
2018/01/09	0	0.00	2	28.80	28.65	-2	163	-1.23%
2018/01/08	2	29.05	0	0.00	28.95	2	162	1.23%
2018/01/05	0	0.00	2	28.65	28.65	-2	157	-1.27%
2018/01/04	9	28.05	0	0.00	28.20	9	155	5.80%