潤泰新 (9945)-元富-台南券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
38.45
漲跌
▼0.30
漲幅
-0.77%
成交量
27,175張
產業
上市其他類股
909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

潤泰新 (9945)籌碼相關－元富-台南券商分點個股進出

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

元富-台南券商分點個股進出
元富-台南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
2024/04/30	14.8	39.29	14	38.61	38.45	0.8	6,856	0.01%
2024/04/29	12	38.51	23	38.64	38.75	-11	6,442	-0.17%
2024/04/26	0	0.00	12	37.26	37.90	-12	6,187	-0.19%
2024/04/24	0	0.00	1	36.90	36.85	-1	5,939	-0.02%
2024/04/23	0	0.00	1	36.80	36.95	-1	5,998	-0.02%
2024/04/22	10.1	36.79	45.1	36.47	36.60	-35	6,018	-0.58%
2024/04/19	20	35.90	12	35.73	36.15	8	5,776	0.14%
2024/04/18	0	0.00	43	35.88	36.45	-43	5,567	-0.77%
2024/04/16	2	34.45	24.3	34.69	34.45	-22.3	5,263	-0.42%
2024/04/15	0	0.00	20	35.18	35.20	-20	5,183	-0.39%
2024/04/12	1.2	34.79	0	0.00	34.95	1.2	5,140	0.02%
2024/04/11	1.3	34.82	10	35.25	34.90	-8.7	5,142	-0.17%
2024/04/10	0	0.00	1	35.15	35.00	-1	5,094	-0.02%
2024/04/09	0	34.85	10	34.85	34.95	-10	5,171	-0.19%
2024/04/08	4	34.46	0	0.00	34.50	4	5,354	0.07%
2024/04/03	3	34.78	1	35.00	34.65	2	5,405	0.04%
2024/04/02	3	35.02	0	0.00	35.05	3	5,487	0.05%
2024/03/29	0	0.00	30	35.15	35.15	-30	5,472	-0.55%
2024/03/28	1	35.10	0	0.00	35.05	1	5,454	0.02%
2024/03/27	1	35.30	0	0.00	35.25	1	5,412	0.02%
2024/03/26	1	35.10	0	0.00	35.20	1	5,387	0.02%
2024/03/25	0	0.00	0	35.60	35.15	0	5,356	0.00%
2024/03/22	1	35.05	0	0.00	35.10	1	5,335	0.02%
2024/03/21	0	0.00	6.8	35.23	35.35	-6.8	5,325	-0.13%
2024/03/20	2.1	33.82	0	0.00	34.15	2.1	5,712	0.04%
2024/03/19	5.4	34.29	0	0.00	34.10	5.4	5,745	0.09%
2024/03/18	5	34.77	0	0.00	34.70	5	5,617	0.09%
2024/03/15	1	35.05	0.5	35.10	35.00	0.6	5,568	0.01%
2024/03/14	5	35.55	0	0.00	35.50	5	5,457	0.09%
2024/03/12	0	0.00	21	36.80	36.95	-21	5,182	-0.41%
2024/03/11	1	36.00	0	0.00	36.40	1	5,193	0.02%
2024/03/06	0	0.00	4	36.03	36.15	-4	5,262	-0.08%
2024/03/05	1	35.70	0	0.00	35.65	1	5,284	0.02%
2024/03/04	2	35.75	0	0.00	35.65	2	5,303	0.04%
2024/02/29	1	35.95	0	0.00	36.35	1	5,261	0.02%
2024/02/27	1	36.25	0	0.00	36.20	1	5,240	0.02%
2024/02/23	2	36.83	20	36.75	36.70	-18	5,259	-0.34%
2024/02/20	0.1	37.05	0	0.00	36.95	0.1	5,374	0.00%
2024/02/19	0	0.00	1	37.05	37.15	-1	5,410	-0.02%
2024/02/16	70	36.18	0	0.00	36.20	70	5,509	1.27%
2024/02/02	1	36.00	0	0.00	36.05	1	5,491	0.02%
2024/01/30	0	0.00	0.4	36.00	35.90	-0.4	5,473	-0.01%
2024/01/29	10	36.40	0	0.00	36.35	10	5,475	0.18%
2024/01/26	0	0.00	1	36.35	36.35	-1	5,520	-0.02%
2024/01/25	1	35.90	0	0.00	35.80	1	5,497	0.02%
2024/01/24	0	36.30	0	0.00	36.00	0	5,483	0.00%
2024/01/22	1	35.50	0	0.00	35.45	1	5,501	0.02%
2024/01/18	2	34.90	0	0.00	34.80	2	5,448	0.04%
2024/01/17	5	35.13	0	0.00	34.90	5	5,386	0.09%
2024/01/16	2	36.18	2	36.50	35.90	0	5,227	0.00%
2024/01/12	1	36.90	0	0.00	36.90	1	5,129	0.02%
2024/01/09	3	37.28	0	0.00	37.20	3	5,158	0.06%
2024/01/08	4	38.08	0	0.00	37.65	4	5,099	0.08%
2024/01/05	1	38.10	0	0.00	38.05	1	5,057	0.02%
2024/01/03	0	0.00	2	38.75	38.70	-2	5,005	-0.04%
2024/01/02	3	38.85	4.1	38.76	39.25	-1.1	4,893	-0.02%
2023/12/29	1	37.65	0	37.70	37.75	1	4,681	0.02%
2023/12/28	2	37.75	2	37.70	37.85	0	4,656	0.00%
2023/12/22	0.1	36.40	0	0.00	36.25	0.1	4,613	0.00%
2023/12/21	10	36.55	0	0.00	36.40	10	4,779	0.21%
2023/12/15	3	36.80	0	0.00	36.75	3	4,782	0.06%
2023/12/14	1	36.80	11	37.34	36.95	-10	4,295	-0.23%
2023/12/13	1	36.00	0	0.00	35.90	1	4,193	0.02%
2023/12/12	1	36.00	1.9	36.12	36.20	-0.9	4,244	-0.02%
2023/12/11	2	36.50	0	0.00	36.50	2	4,281	0.05%
2023/12/07	2	37.20	0	0.00	36.90	2	4,314	0.05%
2023/12/06	1	37.35	2	37.38	37.30	-1	4,430	-0.02%
2023/12/04	1	36.75	2	36.95	37.15	-1	4,754	-0.02%
2023/11/30	1	35.85	0	35.90	35.80	1	4,809	0.02%
2023/11/29	2	35.75	0	35.90	35.85	2	4,766	0.04%
2023/11/27	1	35.50	0	0.00	35.50	1	4,695	0.02%
2023/11/22	0.1	35.80	0	0.00	35.75	0.1	4,762	0.00%
2023/11/21	1	35.65	0	0.00	35.95	1	4,810	0.02%
2023/11/20	11	35.91	0.9	36.05	35.80	10.1	4,752	0.21%
2023/11/16	0	0.00	31	36.52	36.80	-31	4,779	-0.65%
2023/11/15	0	0.00	5	36.39	36.70	-5	4,790	-0.10%
2023/11/14	1	35.05	2	35.23	35.50	-1	4,642	-0.02%
2023/11/08	0	0.00	1	34.40	34.45	-1	4,705	-0.02%
2023/11/07	0.3	34.10	0	0.00	34.10	0.3	4,720	0.01%
2023/11/06	0	0.00	0	34.50	34.50	0	4,754	0.00%
2023/11/03	0	0.00	1	34.05	34.10	-1	4,757	-0.02%
2023/11/02	0	0.00	1	33.60	33.25	-1	4,809	-0.02%
2023/10/31	1.2	32.84	0	32.55	32.40	1.2	4,855	0.02%
2023/10/30	1	33.20	36	33.45	33.20	-35	4,859	-0.72%
2023/10/27	0	0.00	1	33.55	33.40	-1	4,903	-0.02%
2023/10/26	20	33.20	0	0.00	33.10	20	4,967	0.40%
2023/10/25	0	0.00	1	33.90	33.80	-1	5,042	-0.02%
2023/10/23	1	33.30	1	33.80	33.20	0	5,127	0.00%
2023/10/20	5	32.76	0	0.00	33.20	5	5,154	0.10%
2023/10/19	5	33.50	0	0.00	33.40	5	5,153	0.10%
2023/10/18	2.1	34.33	0	0.00	34.10	2.1	5,155	0.04%
2023/10/17	5	34.89	0	0.00	34.65	5	5,158	0.10%
2023/10/16	3	35.13	0	0.00	35.35	3	5,203	0.06%
2023/10/13	0.4	35.50	0	0.00	35.40	0.4	5,276	0.01%
2023/10/12	0	0.00	1	35.70	35.75	-1	5,401	-0.02%
2023/10/11	0	0.00	1	35.30	35.35	-1	5,433	-0.02%
2023/10/06	0.3	34.95	0	0.00	34.90	0.3	5,429	0.01%
2023/10/04	1	34.20	0	0.00	34.00	1	5,481	0.02%
2023/10/03	1	34.85	0	0.00	34.90	1	5,447	0.02%
2023/10/02	1	35.30	0	0.00	35.20	1	5,416	0.02%
2023/09/28	1	35.25	0	0.00	35.20	1	5,433	0.02%
2023/09/26	3	35.47	0	35.55	35.30	3	5,428	0.05%
2023/09/25	1.1	36.73	0	0.00	36.70	1.1	5,280	0.02%
2023/09/08	1	34.70	0	0.00	34.80	1	5,338	0.02%
2023/09/07	12	35.07	0	0.00	35.00	12	5,454	0.22%
2023/09/06	23	35.95	1.6	35.85	35.60	21.5	5,452	0.39%
2023/09/05	1.1	36.68	3	36.38	36.40	-2	5,413	-0.04%
2023/09/01	0.1	36.70	0	0.00	36.60	0.1	5,424	0.00%
2023/08/31	0.1	36.73	24	36.69	36.85	-23.9	5,542	-0.43%
2023/08/30	2.3	36.73	5	36.75	36.60	-2.7	5,703	-0.05%
2023/08/29	0	0.00	4	36.39	36.65	-4	5,614	-0.07%
2023/08/28	0	0.00	3	35.68	35.70	-3	5,309	-0.06%
2023/08/25	0	0.00	54	34.70	34.50	-54	5,274	-1.02%
2023/08/24	1	33.20	0	0.00	33.30	1	5,180	0.02%
2023/08/23	2	33.10	0	0.00	33.00	2	5,192	0.04%
2023/08/21	1	33.40	0	0.00	33.65	1	5,272	0.02%
2023/08/18	0	0.00	0	33.20	33.20	0	5,260	0.00%
2023/08/17	36	32.98	0	0.00	33.20	36	5,242	0.69%
2023/08/16	12	34.03	1	33.95	33.80	11	5,159	0.21%
2023/08/15	32	34.58	0	34.80	34.50	32	5,126	0.62%
2023/08/14	2	34.55	0.1	34.60	34.55	1.9	5,142	0.04%
2023/08/11	1	35.30	0	0.00	35.05	1	5,142	0.02%
2023/08/10	1	34.65	0	0.00	34.55	1	5,136	0.02%
2023/08/09	1	34.80	0	0.00	34.85	1	5,172	0.02%
2023/08/08	14	34.97	0	0.00	34.90	14	5,184	0.27%
2023/08/02	1	35.15	0	0.00	35.10	1	5,198	0.02%
2023/07/27	0	0.00	31	36.05	36.15	-31	5,139	-0.60%
2023/07/26	0	0.00	4	35.50	35.35	-4	5,079	-0.08%
2023/07/24	1	34.95	0	0.00	35.15	1	5,096	0.02%
2023/07/20	20	35.10	1	35.25	35.70	19	5,147	0.37%
2023/07/19	1	35.30	0	0.00	35.10	1	5,134	0.02%
2023/07/18	1	35.40	0	0.00	35.25	1	5,097	0.02%
2023/07/17	4.3	35.47	1	35.50	35.45	3.3	5,114	0.06%
2023/07/14	0	0.00	2	35.50	35.55	-2	5,150	-0.04%
2023/07/13	2	35.20	0	0.00	35.20	2	5,183	0.04%
2023/07/12	13	35.45	0	0.00	35.25	13	5,162	0.25%
2023/07/11	0	0.00	4.2	35.94	35.70	-4.2	5,168	-0.08%
2023/07/10	0	0.00	10	36.00	35.85	-10	5,193	-0.19%
2023/07/07	10	35.20	0	0.00	35.40	10	5,242	0.19%
2023/07/06	3	35.83	0	0.00	35.55	3	5,242	0.06%
2023/07/05	1	36.50	1	36.50	36.15	0	5,169	0.00%
2023/07/04	5	35.80	1	35.95	36.00	4	5,189	0.08%
2023/07/03	0	0.00	10	36.05	36.05	-10	5,237	-0.19%
2023/06/26	10	35.70	10	36.10	36.05	0	5,566	0.00%
2023/06/21	10	36.00	0	0.00	35.85	10	5,604	0.18%
2023/06/20	0.1	36.15	20	36.25	36.15	-20	5,639	-0.35%
2023/06/19	0	0.00	1	36.40	36.30	-1	5,838	-0.02%
2023/06/16	0	0.00	0	36.10	36.05	0	6,138	0.00%
2023/06/14	2	36.45	14	36.32	36.50	-12	6,906	-0.17%
2023/06/13	0	0.00	6	36.75	36.75	-6	7,974	-0.08%
2023/06/12	10	35.70	2	35.68	35.55	8	7,935	0.10%
2023/06/09	1	36.20	0	0.00	36.10	1	7,948	0.01%
2023/06/08	0	0.00	3	36.40	36.25	-3	7,979	-0.04%
2023/06/06	1	36.35	0	0.00	37.00	1	7,968	0.01%
2023/06/05	2	36.80	0	36.99	36.95	2	7,832	0.03%
2023/06/02	1	35.05	11	35.14	35.05	-10	7,564	-0.13%
2023/06/01	0	0.00	0.6	35.01	34.90	-0.6	7,550	-0.01%
2023/05/29	0.1	34.90	0	0.00	35.00	0.1	7,700	0.00%
2023/05/25	6	35.32	20	35.20	35.15	-14	7,703	-0.18%
2023/05/23	2	35.50	10	35.55	35.70	-8	7,678	-0.10%
2023/05/22	1	35.60	10	35.55	35.50	-9	7,685	-0.12%
2023/05/19	3	35.55	0	0.00	35.55	3	7,676	0.04%
2023/05/18	1	35.55	10	35.50	35.45	-9	7,642	-0.12%
2023/05/15	0	0.00	1	34.40	34.50	-1	7,585	-0.01%
2023/05/12	1	34.85	0	0.00	34.85	1	7,513	0.01%
2023/05/11	1	35.20	5.1	35.17	35.20	-4.1	7,470	-0.06%
2023/05/09	0	0.00	1	35.80	35.75	-1	7,428	-0.01%
2023/05/05	2.1	35.60	0	0.00	35.60	2.1	7,437	0.03%
2023/04/28	0	0.00	32.5	35.65	35.80	-32.5	7,729	-0.42%
2023/04/26	0	0.00	1	35.65	35.65	-1	7,742	-0.01%
2023/04/21	0	0.00	20	35.15	35.15	-20	7,666	-0.26%
2023/04/19	0	0.00	2	35.40	35.45	-2	7,673	-0.03%
2023/04/12	0.2	36.15	0	36.10	36.15	0.2	7,539	0.00%
2023/04/07	0.2	35.38	4.5	35.50	35.65	-4.3	7,407	-0.06%
2023/04/06	2	35.20	0	0.00	35.15	2	7,338	0.03%
2023/03/29	10	34.90	3	34.90	34.90	7	7,244	0.10%
2023/03/27	10.1	35.55	0	0.00	35.50	10.1	7,223	0.14%
2023/03/24	0.1	35.85	0	0.00	35.85	0.1	7,204	0.00%
2023/03/23	10	35.65	0	0.00	35.85	10	7,168	0.14%
2023/03/22	32	35.90	0	0.00	35.95	32	7,126	0.45%
2023/03/21	0	0.00	2.2	35.27	35.65	-2.2	6,984	-0.03%
2023/03/20	3	34.39	4.7	34.72	34.30	-1.7	6,702	-0.02%
2023/03/17	1	36.25	0.1	36.25	36.25	1	6,127	0.02%
2023/03/16	4	36.28	10.2	36.64	36.25	-6.2	5,954	-0.10%
2023/03/14	0	42.85	0	0.00	42.60	0	4,968	0.00%
2023/03/13	0	0.00	6	42.76	43.00	-6	5,011	-0.12%
2023/03/10	0	0.00	2	43.35	43.25	-2	5,008	-0.04%
2023/03/08	0	0.00	7	43.95	44.00	-7	5,069	-0.14%
2023/03/07	0.1	44.10	0	0.00	44.10	0.1	5,083	0.00%
2023/03/06	0	0.00	5	43.45	43.45	-5	5,069	-0.10%
2023/03/02	0.2	43.45	0	0.00	43.30	0.2	5,100	0.00%
2023/03/01	10	43.65	0	0.00	43.60	10	5,047	0.20%
2023/02/24	10	44.35	3	44.35	44.45	7	4,887	0.14%
2023/02/22	0	0.00	0	44.50	44.20	0	4,838	0.00%
2023/02/21	1	44.35	0	0.00	44.40	1	4,897	0.02%
2023/02/15	30	44.13	0	0.00	44.00	30	5,355	0.56%
2023/02/13	1	43.65	0.2	43.75	44.05	0.8	5,538	0.01%
2023/02/10	0.6	44.50	0.1	44.55	44.40	0.5	5,566	0.01%
2023/02/07	2	44.80	0	0.00	44.65	2	5,700	0.04%
2023/02/06	0	0.00	0.5	44.95	44.70	-0.5	5,741	-0.01%
2023/02/03	0	0.00	1	45.20	45.10	-1	5,764	-0.02%
2023/02/01	0.7	45.30	1	44.95	45.30	-0.3	5,868	-0.01%
2023/01/31	2	45.25	1	45.30	44.75	1	6,156	0.02%
2023/01/17	0.1	43.75	0	0.00	43.90	0.1	6,144	0.00%
2023/01/13	0	0.00	10	43.40	43.35	-10	6,238	-0.16%
2023/01/12	0	0.00	10	43.20	43.30	-10	6,316	-0.16%
2023/01/10	0	43.75	0	0.00	43.30	0	6,394	0.00%
2023/01/09	1	43.45	2	43.77	43.75	-1	6,410	-0.02%
2023/01/03	0	43.20	40	43.29	43.55	-40	7,003	-0.57%
2022/12/30	1	43.45	0	43.25	43.25	1	6,996	0.01%
2022/12/29	0	0.00	0	42.70	42.65	0	7,015	0.00%
2022/12/26	0.2	43.70	4	43.65	43.65	-3.8	7,206	-0.05%
2022/12/23	0.1	43.68	0	43.75	43.65	0.1	7,254	0.00%
2022/12/22	0.3	44.35	0	0.00	44.35	0.3	7,273	0.00%
2022/12/16	1	44.80	0	0.00	44.40	1	7,295	0.01%
2022/12/15	0	45.00	0	0.00	45.05	0	7,276	0.00%
2022/12/14	0	45.00	0	44.95	45.00	0	7,264	0.00%
2022/12/12	2	44.50	10	44.53	44.35	-8	7,191	-0.11%
2022/12/09	2.5	45.17	10	44.97	44.85	-7.5	7,209	-0.10%
2022/12/08	1.3	44.96	1	45.15	44.50	0.3	7,180	0.00%
2022/12/07	2.4	45.80	0.2	45.94	45.60	2.3	7,113	0.03%
2022/12/06	0	46.85	3.5	46.43	46.45	-3.5	6,971	-0.05%
2022/12/05	4.1	47.21	0	0.00	47.20	4.1	6,913	0.06%
2022/11/30	1.1	45.71	0	0.00	46.15	1.1	6,800	0.02%
2022/11/25	2	45.40	0	0.00	45.35	2	6,849	0.03%
2022/11/24	0.4	44.94	0	0.00	45.20	0.4	6,829	0.01%
2022/11/22	0	0.00	4	43.80	43.95	-4	6,859	-0.06%
2022/11/21	0.6	44.25	0	0.00	44.10	0.6	6,880	0.01%
2022/11/16	0.9	44.82	1	44.70	44.25	-0.1	6,816	0.00%
2022/11/14	2	45.05	0	45.50	45.25	2	6,637	0.03%
2022/11/11	2	44.50	0	0.00	44.65	2	6,548	0.03%
2022/11/10	0	43.35	5	43.29	43.30	-5	6,453	-0.08%
2022/11/09	0.1	43.75	21	43.52	43.60	-21	6,546	-0.32%
2022/11/08	2	43.38	0	0.00	43.45	2	6,489	0.03%
2022/11/07	20	41.75	0	41.60	41.80	20	6,546	0.31%
2022/11/04	0	40.00	0	0.00	40.70	0	6,674	0.00%
2022/11/03	0.1	40.60	0	0.00	40.35	0.1	6,784	0.00%
2022/11/02	1	40.89	0	0.00	40.90	1	6,852	0.01%
2022/10/31	0	39.60	0	0.00	39.60	0	6,907	0.00%
2022/10/28	2	40.62	0	0.00	40.00	2	6,976	0.03%
2022/10/27	23.1	40.30	0	40.55	40.35	23.1	7,020	0.33%
2022/10/26	1	57.41	0.2	58.20	58.00	0.8	6,861	0.01%
2022/10/25	0	0.00	1	58.30	58.10	-1	7,285	-0.01%
2022/10/24	0	0.00	1	59.50	59.00	-1	7,298	-0.01%
2022/10/21	0	0.00	0	60.50	60.40	0	7,271	0.00%
2022/10/20	10	59.00	10	60.50	60.50	0	7,414	0.00%
2022/10/18	0	0.00	5	57.91	59.00	-5	8,120	-0.06%
2022/10/17	1	54.90	1	55.81	57.40	0	9,704	0.00%
2022/10/14	1	55.10	0	0.00	56.50	1	9,729	0.01%
2022/10/13	6.5	54.35	1	58.00	54.70	5.5	10,220	0.05%
2022/10/12	1	54.50	46	56.43	56.60	-45	9,827	-0.46%
2022/10/11	0	0.00	0.1	52.20	51.50	-0.1	9,732	0.00%
2022/10/07	3	53.80	0	53.70	53.60	3	9,688	0.03%
2022/10/06	0	0.00	0	52.88	53.10	0	9,659	0.00%
2022/10/04	1.1	49.84	0	0.00	50.30	1.1	9,677	0.01%
2022/10/03	0.1	50.00	0	51.00	49.85	0.1	9,596	0.00%
2022/09/28	3	51.00	0	0.00	50.60	3	9,600	0.03%
2022/09/27	0	0.00	3	53.40	53.70	-3	9,542	-0.03%
2022/09/26	1	53.60	0	0.00	53.50	1	9,574	0.01%
2022/09/20	0	0.00	0.1	59.00	58.90	-0.1	9,553	0.00%
2022/09/19	0	0.00	0.1	58.40	58.00	-0.1	9,556	0.00%
2022/09/16	0	0.00	14	59.90	59.80	-14	9,573	-0.15%
2022/09/15	0	0.00	16	59.50	60.30	-16	9,578	-0.17%
2022/09/14	0.1	59.40	16	59.06	59.00	-15.9	9,595	-0.17%
2022/09/13	0	0.00	6	60.80	60.70	-6	9,604	-0.06%
2022/09/12	0	0.00	4	60.45	60.30	-4	9,658	-0.04%
2022/09/08	0	0.00	2	60.20	60.30	-2	9,752	-0.02%
2022/09/07	0	0.00	4	58.40	58.00	-4	9,759	-0.04%
2022/09/02	0	0.00	4	59.95	59.20	-4	9,859	-0.04%
2022/09/01	2	60.85	0	0.00	61.30	2	9,779	0.02%
2022/08/29	0.2	62.80	5	62.80	62.80	-4.8	9,725	-0.05%
2022/08/26	2	64.05	0	0.00	64.30	2	9,730	0.02%
2022/08/24	0	0.00	18	62.00	62.60	-18	9,758	-0.18%
2022/08/23	1	61.80	0	0.00	61.80	1	9,953	0.01%
2022/08/18	0	0.00	0.4	63.00	63.00	-0.4	10,003	0.00%
2022/08/17	0	0.00	2	63.30	63.30	-2	9,993	-0.02%
2022/08/16	0	0.00	1	63.20	63.50	-1	9,996	-0.01%
2022/08/15	0	0.00	2	64.95	64.90	-2	9,864	-0.02%
2022/08/11	6	64.27	2.1	63.35	64.50	3.9	9,774	0.04%
2022/08/10	0	0.00	12	61.39	61.50	-12	9,669	-0.12%
2022/08/09	10	58.90	0	0.00	60.00	10	9,575	0.10%
2022/08/08	0	0.00	0.2	58.00	58.00	-0.2	9,580	0.00%
2022/08/05	4	56.90	0	0.00	57.70	4	9,675	0.04%
2022/08/04	0.1	55.80	7	54.80	56.00	-6.9	9,803	-0.07%
2022/08/03	0.2	56.70	2.5	56.46	56.40	-2.4	9,749	-0.02%
2022/08/02	1.1	57.88	1	57.70	57.90	0.1	9,726	0.00%
2022/08/01	4.5	56.41	4	56.08	57.90	0.5	9,782	0.01%
2022/07/29	1.1	54.80	0.7	54.80	54.80	0.4	9,333	0.00%
2022/07/26	7	60.94	6	60.92	61.10	1	9,605	0.01%
2022/07/25	4.3	57.96	2	57.60	59.60	2.3	9,320	0.02%
2022/07/22	14.1	57.93	14.6	57.09	58.00	-0.5	9,034	-0.01%
2022/07/21	1	59.20	1.4	59.20	59.20	-0.4	8,254	0.00%
2022/07/20	14.1	67.62	21.4	66.61	65.70	-7.3	8,214	-0.09%
2022/07/19	0	0.00	2	72.75	72.90	-2	7,723	-0.03%
2022/07/18	0.1	73.00	0	72.50	72.80	0.1	7,758	0.00%
2022/07/14	2	70.70	0	71.50	71.30	2	7,784	0.03%
2022/07/13	2	71.25	0	0.00	71.20	2	7,796	0.03%
2022/07/12	2	69.15	0	0.00	69.10	2	7,877	0.03%
2022/07/11	2.1	69.41	1	69.80	69.40	1.1	7,850	0.01%
2022/07/08	0	0.00	1	71.40	70.90	-1	7,817	-0.01%
2022/07/07	0.1	71.20	0	0.00	71.00	0.1	7,858	0.00%
2022/07/06	4.1	70.03	0	0.00	69.90	4.1	8,040	0.05%
2022/07/05	1	71.40	2	71.70	71.40	-1	8,002	-0.01%
2022/07/04	2.1	71.24	1	70.40	71.40	1.1	7,999	0.01%
2022/07/01	10.1	70.90	1.4	71.21	70.30	8.7	8,025	0.11%
2022/06/30	8.1	73.49	1	73.40	73.40	7.1	7,927	0.09%
2022/06/29	0.1	74.71	4	74.75	74.80	-3.9	7,915	-0.05%
2022/06/28	1	74.90	0	0.00	74.80	1	7,956	0.01%
2022/06/27	4	75.33	1	75.60	75.50	3	8,050	0.04%
2022/06/24	0	0.00	5	74.42	74.50	-5	8,124	-0.06%
2022/06/23	4.1	71.57	3	73.00	72.70	1.1	8,146	0.01%
2022/06/22	0.1	73.30	0	0.00	72.70	0.1	8,246	0.00%
2022/06/21	3.1	74.27	0	0.00	74.40	3.1	8,256	0.04%
2022/06/20	6.1	73.91	0	0.00	72.60	6.1	8,320	0.07%
2022/06/17	3.5	74.88	3	75.10	74.30	0.5	8,386	0.01%
2022/06/16	0	0.00	0.3	76.50	75.70	-0.3	8,421	0.00%
2022/06/14	2	76.30	3	75.77	77.30	-1	8,740	-0.01%
2022/06/13	4	75.85	0	0.00	75.70	4	8,821	0.05%
2022/06/10	8	78.60	2	78.05	78.50	6	8,757	0.07%
2022/06/09	0	0.00	2	78.40	78.40	-2	8,756	-0.02%
2022/06/07	0	0.00	3	77.57	77.80	-3	8,799	-0.03%
2022/06/06	0.1	77.60	1	77.00	77.60	-0.9	8,844	-0.01%
2022/06/02	0	0.00	2	76.25	76.20	-2	8,997	-0.02%
2022/06/01	1	76.60	3	76.33	76.10	-2	9,142	-0.02%
2022/05/31	0.1	74.80	0	0.00	77.10	0.1	9,138	0.00%
2022/05/30	5.1	74.41	7	74.33	75.00	-1.9	9,004	-0.02%
2022/05/27	2	72.70	0	0.00	72.80	2	8,955	0.02%
2022/05/26	0.1	72.30	2	72.40	72.00	-1.9	9,021	-0.02%
2022/05/25	0.1	72.40	0	0.00	72.50	0.1	9,173	0.00%
2022/05/24	1	71.60	0.4	72.10	71.70	0.6	9,462	0.01%
2022/05/23	2	72.70	0	0.00	72.70	2	9,605	0.02%
2022/05/20	0	0.00	1	73.10	72.70	-1	9,745	-0.01%
2022/05/19	6.1	71.87	1	72.00	71.90	5.1	9,872	0.05%
2022/05/18	1.1	73.81	5.1	73.33	73.80	-4.1	9,887	-0.04%
2022/05/17	4.3	70.85	0	0.00	71.30	4.3	9,881	0.04%
2022/05/16	0.1	70.30	1.2	70.43	70.20	-1.1	9,838	-0.01%
2022/05/13	3.3	70.45	0	0.00	71.50	3.3	9,759	0.03%
2022/05/12	5.1	70.86	2	70.90	69.80	3.1	9,667	0.03%
2022/05/11	3	74.43	1	73.60	73.40	2	9,487	0.02%
2022/05/09	6.1	74.22	1	74.40	74.00	5.1	9,401	0.05%
2022/05/06	7.1	76.06	3	76.20	76.40	4.1	9,293	0.04%
2022/05/05	10.1	77.36	5.4	77.43	77.70	4.7	9,294	0.05%
2022/05/04	1	80.00	2	79.90	80.30	-1	8,937	-0.01%
2022/05/03	4.2	79.41	4	80.03	79.60	0.2	8,877	0.00%
2022/04/29	7.5	78.03	0	0.00	78.30	7.5	8,755	0.09%
2022/04/28	2.1	77.70	16	78.31	77.50	-13.9	8,743	-0.16%
2022/04/27	31	78.03	37.5	77.59	78.90	-6.5	8,590	-0.08%
2022/04/26	0	0.00	3	74.50	74.50	-3	7,745	-0.04%
2022/04/25	2.6	67.65	0	0.00	67.80	2.6	7,794	0.03%
2022/04/22	1.1	68.83	2	68.90	69.10	-0.9	7,749	-0.01%
2022/04/21	2.1	69.92	0	0.00	69.90	2.1	7,781	0.03%
2022/04/20	0	0.00	1	70.60	70.30	-1	7,799	-0.01%
2022/04/19	0	0.00	2	70.60	70.20	-2	7,905	-0.03%
2022/04/18	3.2	71.20	0	0.00	69.80	3.2	8,173	0.04%
2022/04/15	0.3	73.25	0	0.00	72.50	0.3	8,063	0.00%
2022/04/13	0	0.00	3	74.50	74.30	-3	8,065	-0.04%
2022/04/12	3.2	74.25	2	74.80	73.20	1.2	8,002	0.01%
2022/04/11	0	78.20	0.2	78.44	77.80	-0.1	7,785	0.00%
2022/04/08	1	78.11	0	0.00	79.10	1	7,767	0.01%
2022/04/07	1	78.50	1.1	78.86	77.50	-0.1	7,746	0.00%
2022/04/06	1.1	79.78	1	78.61	79.80	0.1	7,673	0.00%
2022/04/01	3	79.10	0	0.00	79.10	3	7,626	0.04%
2022/03/31	1	79.40	2	79.40	79.30	-1	7,628	-0.01%
2022/03/30	0	0.00	3.6	79.86	79.10	-3.6	7,624	-0.05%
2022/03/29	2	78.70	1	79.09	79.20	1	7,527	0.01%
2022/03/28	0.1	77.20	0	0.00	77.20	0.1	7,434	0.00%
2022/03/25	4	76.40	26.8	75.44	77.20	-22.8	7,414	-0.31%
2022/03/24	1.1	75.11	1	75.20	75.10	0.1	7,271	0.00%
2022/03/23	14	73.99	5	74.36	74.90	9	7,250	0.12%
2022/03/21	0.1	72.20	0	0.00	71.90	0.1	7,055	0.00%
2022/03/18	0.1	73.00	2	71.45	73.00	-1.9	6,990	-0.03%
2022/03/16	5	69.86	0	0.00	70.10	5	6,737	0.07%
2022/03/15	0	0.00	2.5	71.92	71.70	-2.5	6,594	-0.04%
2022/03/14	2	72.10	0	0.00	72.10	2	6,578	0.03%
2022/03/11	23	71.43	0	0.00	72.10	23	6,614	0.35%
2022/03/10	2	71.75	1.1	71.88	71.90	0.9	6,630	0.01%
2022/03/09	2.1	69.71	7	69.26	69.90	-4.9	6,627	-0.07%
2022/03/08	1.1	69.03	1	68.30	67.60	0.1	6,590	0.00%
2022/03/07	4.1	70.77	0	0.00	70.60	4.1	6,421	0.06%
2022/03/04	5.2	73.58	2.1	73.31	73.30	3.2	6,411	0.05%
2022/03/03	4	73.65	0	0.00	73.60	4	6,550	0.06%
2022/03/02	2	71.85	6	72.00	72.40	-4	6,620	-0.06%
2022/03/01	2.1	71.57	0	0.00	72.00	2.1	6,599	0.03%
2022/02/25	24	71.21	24	71.30	71.60	0	6,532	0.00%
2022/02/24	7.8	73.69	3	71.60	71.50	4.8	6,388	0.07%
2022/02/23	5	73.96	6.1	74.28	74.40	-1.1	6,141	-0.02%
2022/02/22	1.1	70.63	1.1	71.22	71.80	0	6,098	0.00%
2022/02/21	3	70.60	4	71.45	71.90	-1	5,982	-0.02%
2022/02/18	1.3	69.81	1	69.80	69.90	0.3	5,863	0.00%
2022/02/17	4.1	68.57	52	69.08	68.80	-48	5,808	-0.83%
2022/02/16	8	68.09	1	67.90	67.80	7	5,947	0.12%
2022/02/15	3	68.13	0	0.00	67.50	3	6,047	0.05%
2022/02/14	7.1	67.53	10	67.50	67.50	-2.9	6,087	-0.05%
2022/02/11	2	68.70	0	0.00	68.90	2	6,110	0.03%
2022/02/10	3.1	68.37	5	68.30	68.80	-1.9	6,203	-0.03%
2022/02/09	1	67.60	2.4	67.97	67.70	-1.4	6,179	-0.02%
2022/02/07	1.1	67.10	6	66.72	67.20	-4.9	6,266	-0.08%
2022/01/25	2	63.60	0	0.00	63.40	2	6,480	0.03%
2022/01/24	0.1	64.50	2	64.30	64.40	-2	6,577	-0.03%
2022/01/21	4	64.80	0	0.00	64.80	4	6,731	0.06%
2022/01/20	0	0.00	4	66.65	66.30	-4	6,874	-0.06%
2022/01/19	7	66.39	2	66.60	66.00	5	7,402	0.07%
2022/01/18	0.1	67.00	1	67.50	67.00	-0.9	7,750	-0.01%
2022/01/17	0	0.00	2	66.80	66.80	-2	7,872	-0.03%
2022/01/14	8	65.93	4	65.80	66.00	4	8,057	0.05%
2022/01/13	8	66.25	1	66.60	67.00	7	8,087	0.09%
2022/01/12	3	66.40	0	0.00	66.50	3	8,079	0.04%
2022/01/11	11.1	65.82	5.9	66.59	67.00	5.2	7,972	0.06%
2022/01/10	1	63.88	0	0.00	63.90	1	7,738	0.01%
2022/01/07	5.1	63.00	0	0.00	62.80	5.1	7,732	0.07%
2022/01/06	3	63.73	3	63.83	63.60	0	7,738	0.00%
2022/01/05	4.1	62.95	1	63.00	63.10	3.1	7,746	0.04%
2022/01/03	1	63.40	0	0.00	63.60	1	7,931	0.01%
2021/12/30	0	0.00	1	63.70	63.80	-1	7,940	-0.01%
2021/12/28	1.1	62.91	0	0.00	63.00	1.1	8,085	0.01%
2021/12/24	1	63.30	0	0.00	63.30	1	8,294	0.01%
2021/12/23	0	0.00	4	62.30	62.50	-4	8,336	-0.05%
2021/12/21	4	63.00	4	62.38	62.40	0	8,678	0.00%
2021/12/20	0.1	61.43	0	0.00	61.40	0.1	9,124	0.00%
2021/12/17	0.1	61.70	0	0.00	61.30	0.1	9,432	0.00%
2021/12/16	3	62.20	3	61.87	61.80	0	10,123	0.00%
2021/12/14	10	61.00	0	0.00	61.00	10	10,919	0.09%
2021/12/13	2	62.30	0	0.00	61.60	2	11,008	0.02%
2021/12/10	0.1	63.70	0	0.00	63.20	0.1	11,117	0.00%
2021/12/09	1	64.20	0	0.00	64.00	1	11,358	0.01%
2021/12/08	0.7	64.87	0	0.00	64.10	0.7	11,789	0.01%
2021/12/06	0.2	63.30	0	0.00	63.00	0.2	12,160	0.00%
2021/12/03	5.5	63.55	0	0.00	63.40	5.5	12,276	0.04%
2021/12/02	0	64.00	0	0.00	63.70	0	12,428	0.00%
2021/12/01	4.1	64.50	1	65.00	64.80	3.1	12,676	0.02%
2021/11/30	4.5	64.91	0	0.00	64.20	4.5	12,675	0.04%
2021/11/29	9.1	63.69	2	62.80	63.80	7.1	12,668	0.06%
2021/11/26	5	65.00	3.1	65.29	64.90	1.9	12,667	0.01%
2021/11/25	9	67.07	1	66.80	66.70	8	12,678	0.06%
2021/11/23	1	67.10	5	66.80	66.50	-4	12,738	-0.03%
2021/11/19	2	67.65	0	0.00	67.10	2	12,660	0.02%
2021/11/18	1.1	68.71	0	0.00	68.70	1.1	12,521	0.01%
2021/11/17	3.1	68.60	1	68.30	68.90	2.1	12,501	0.02%
2021/11/16	1.3	68.41	6	68.43	68.50	-4.7	12,484	-0.04%
2021/11/15	2	70.10	1	69.10	69.00	1	12,470	0.01%
2021/11/12	3	68.10	1	67.90	68.50	2	12,312	0.02%
2021/11/11	0.1	67.00	3	66.80	66.70	-2.9	12,278	-0.02%
2021/11/10	5	67.00	4	66.90	66.80	1	12,311	0.01%
2021/11/09	0.7	66.90	0	0.00	67.50	0.7	12,330	0.01%
2021/11/08	1.1	67.51	4	67.05	67.50	-3	12,253	-0.02%
2021/11/05	4	67.40	5.2	67.12	67.00	-1.2	12,270	-0.01%
2021/11/04	1	69.00	2	69.60	68.50	-1	12,132	-0.01%
2021/11/03	11	69.88	31	69.30	69.60	-20	12,059	-0.17%
2021/11/02	14	68.26	4	68.20	68.20	10	11,962	0.08%
2021/11/01	4	70.90	1	70.90	70.90	3	11,713	0.03%
2021/10/29	2.2	71.02	3	71.30	70.90	-0.9	11,593	-0.01%
2021/10/28	14.1	69.86	3	69.77	69.90	11.1	11,409	0.10%
2021/10/27	20	69.23	16	68.98	69.90	4	11,209	0.04%
2021/10/26	29.1	66.39	8	65.54	67.20	21	10,637	0.20%
2021/10/25	14	61.50	9	61.29	61.90	5	10,289	0.05%
2021/10/22	3.1	60.33	4	60.15	60.80	-0.9	10,202	-0.01%
2021/10/21	0	0.00	3	58.23	58.20	-3	10,106	-0.03%
2021/10/20	2	56.80	1	57.30	57.30	1	10,103	0.01%
2021/10/18	2	56.50	5	56.38	56.40	-3	10,314	-0.03%
2021/10/15	0	0.00	6	54.83	55.20	-6	10,382	-0.06%
2021/10/14	2	54.90	0	0.00	54.50	2	10,443	0.02%
2021/10/13	1	54.21	1	54.80	54.80	0	10,588	0.00%
2021/10/12	4.1	55.36	0	0.00	55.30	4.1	10,583	0.04%
2021/10/08	5	57.16	0	0.00	56.80	5	10,518	0.05%
2021/10/07	7.1	56.16	1	56.30	56.40	6.1	10,529	0.06%
2021/10/06	5	55.75	1	56.70	55.30	4	10,674	0.04%
2021/10/05	0	55.30	0	0.00	56.00	0	10,724	0.00%
2021/10/04	1	55.31	10.2	56.00	55.30	-9.2	10,856	-0.08%
2021/10/01	2.3	56.48	0	0.00	56.00	2.3	11,058	0.02%
2021/09/29	0.1	57.80	1	57.60	57.40	-1	11,014	-0.01%
2021/09/28	3	57.30	3	57.77	57.90	0	10,929	0.00%
2021/09/27	29.4	57.17	11	57.43	56.10	18.4	10,701	0.17%
2021/09/24	26.1	60.74	2.2	60.99	59.80	23.8	10,230	0.23%
2021/09/23	15.8	61.36	1	61.30	61.10	14.8	9,950	0.15%
2021/09/22	7	81.60	7	82.20	82.30	0	9,324	0.00%
2021/09/17	2	85.20	29	85.31	85.00	-27	9,002	-0.30%
2021/09/16	7	83.90	1	83.90	83.90	6	8,754	0.07%
2021/09/15	22	84.01	8	84.41	84.60	14	8,643	0.16%
2021/09/14	24	82.78	16	81.68	83.50	8	8,435	0.09%
2021/09/13	15.1	81.63	3	82.77	81.50	12.1	8,187	0.15%
2021/09/10	2	80.80	4	79.90	81.20	-2	7,808	-0.03%
2021/09/09	3	77.90	1	77.70	78.50	2	7,588	0.03%
2021/09/08	13	74.96	60	75.50	75.10	-47	7,397	-0.64%
2021/09/07	3	75.17	0	76.00	76.10	3	7,242	0.04%
2021/09/06	22.1	74.45	8	73.70	73.60	14.1	7,053	0.20%
2021/09/03	0	0.00	0	70.30	69.90	0	6,790	0.00%
2021/09/02	11	70.25	0	0.00	69.40	11	6,743	0.16%
2021/09/01	2	71.40	2	71.20	71.30	0	6,592	0.00%
2021/08/31	1	69.60	2	69.45	69.30	-1	6,396	-0.02%
2021/08/30	0	0.00	0	67.50	67.60	0	6,261	0.00%
2021/08/25	1	65.40	0	0.00	65.40	1	6,158	0.02%
2021/08/23	0	0.00	5	64.40	64.80	-5	6,169	-0.08%
2021/08/20	1	63.00	2	63.20	63.00	-1	6,168	-0.02%
2021/08/19	5	63.70	5	64.30	63.60	0	6,197	0.00%
2021/08/18	2	65.40	0	0.00	65.40	2	6,155	0.03%
2021/08/17	2	64.50	0	0.00	63.50	2	6,094	0.03%
2021/08/16	1	65.70	0	0.00	65.90	1	6,041	0.02%
2021/08/13	2	67.90	0	0.00	67.80	2	5,959	0.03%
2021/08/12	0	0.00	0	66.48	67.00	0	5,897	0.00%
2021/08/11	0	0.00	5	65.52	65.30	-5	5,920	-0.08%
2021/08/10	1	65.10	0	0.00	64.50	1	5,951	0.02%
2021/08/05	12	64.78	0	0.00	64.70	12	6,402	0.19%
2021/08/04	4	64.60	0	0.00	65.00	4	6,738	0.06%
2021/08/03	5	63.50	0	0.00	64.30	5	6,917	0.07%
2021/07/29	0	0.00	1	61.80	62.20	-1	7,027	-0.01%
2021/07/28	8	61.65	1	60.00	61.40	7	7,070	0.10%
2021/07/27	30	62.93	0	0.00	62.10	30	7,230	0.41%
2021/07/26	16	65.50	24	65.68	64.80	-8	7,176	-0.11%
2021/07/23	0	0.00	21.9	65.74	66.40	-21.9	7,135	-0.31%
2021/07/22	8	65.10	0	0.00	65.00	8	6,977	0.11%
2021/07/21	4	65.10	0	0.00	65.10	4	6,938	0.06%
2021/07/20	1	65.60	1	65.50	65.80	0	6,906	0.00%
2021/07/19	1	67.70	0	66.60	66.60	1	6,888	0.01%
2021/07/16	0	0.00	5.1	65.49	65.60	-5.1	6,921	-0.07%
2021/07/14	6	63.47	0	0.00	63.30	6	6,955	0.09%
2021/07/13	1	64.99	1	64.20	64.00	0	7,001	0.00%
2021/07/12	1	64.80	6	64.85	65.40	-5	6,962	-0.07%
2021/07/09	0	0.00	0.1	62.50	62.90	-0.1	6,865	0.00%
2021/07/08	8.1	62.65	5	60.44	62.90	3	6,744	0.05%
2021/07/07	4.9	58.87	4.2	58.38	59.10	0.7	6,524	0.01%
2021/07/06	0	0.00	1	57.10	56.80	-1	6,403	-0.02%
2021/07/01	1	57.20	0	0.00	56.60	1	6,649	0.02%
2021/06/30	5	56.50	0	0.00	56.60	5	6,742	0.07%
2021/06/29	2	57.15	0	0.00	56.70	2	6,807	0.03%
2021/06/28	0	0.00	2	55.70	57.60	-2	6,848	-0.03%
2021/06/25	0	0.00	3	54.67	54.80	-3	6,779	-0.04%
2021/06/24	0	0.00	2	54.60	54.20	-2	7,383	-0.03%
2021/06/22	17	54.10	1	54.10	53.80	16	7,489	0.21%
2021/06/21	0	0.00	6	54.00	53.90	-6	7,565	-0.08%
2021/06/17	6	53.20	0	0.00	53.20	6	7,575	0.08%
2021/06/16	10	53.50	0	0.00	53.40	10	7,669	0.13%
2021/06/15	0	0.00	6	53.50	53.70	-6	7,756	-0.08%
2021/06/11	0	0.00	2	53.10	53.20	-2	7,884	-0.03%
2021/06/10	1	52.10	0	0.00	52.30	1	7,938	0.01%
2021/06/09	6	52.20	0	0.00	52.10	6	7,982	0.08%
2021/06/07	1	52.50	0	0.00	52.20	1	8,253	0.01%
2021/06/04	0	0.00	1	52.40	52.50	-1	8,346	-0.01%
2021/06/03	0	0.00	0.3	52.70	52.70	-0.3	8,488	0.00%
2021/05/31	2	52.20	0	0.00	52.50	2	8,689	0.02%
2021/05/28	0	0.00	1	52.30	52.40	-1	8,738	-0.01%
2021/05/25	3	51.77	0	0.00	51.70	3	8,879	0.03%
2021/05/24	22	51.56	1	51.70	51.50	21	8,946	0.23%
2021/05/20	6	50.98	0	0.00	51.00	6	9,068	0.07%
2021/05/19	2	51.40	0	0.00	51.20	2	9,040	0.02%
2021/05/18	1	49.75	17	50.68	51.00	-16	9,037	-0.18%
2021/05/17	0.2	49.80	0	0.00	48.45	0.2	8,988	0.00%
2021/05/14	1.3	50.59	4	51.75	51.00	-2.7	8,783	-0.03%
2021/05/13	2	50.05	0	0.00	49.85	2	8,642	0.02%
2021/05/12	3.1	52.37	2	50.93	50.20	1.1	8,526	0.01%
2021/05/11	0	0.00	0	54.80	53.80	0	8,165	0.00%
2021/05/10	0	0.00	1.1	54.22	54.60	-1.1	7,961	-0.01%
2021/05/07	2	53.20	4	52.98	53.50	-2	7,907	-0.03%
2021/05/06	1	53.10	0	0.00	53.00	1	7,904	0.01%
2021/05/05	2	53.35	2	53.20	52.50	0	7,852	0.00%
2021/05/04	2.4	52.80	1	51.90	52.20	1.4	7,773	0.02%
2021/05/03	0.7	53.27	1	53.50	53.10	-0.3	7,497	0.00%
2021/04/29	1	53.70	0	0.00	53.10	1	7,427	0.01%
2021/04/28	0	0.00	1	53.70	53.70	-1	7,378	-0.01%
2021/04/27	0	0.00	1	54.00	54.10	-1	7,421	-0.01%
2021/04/26	1	54.10	1	53.81	54.30	0	7,393	0.00%
2021/04/22	4	53.63	0	0.00	52.70	4	7,311	0.05%
2021/04/20	1	52.80	0.1	53.00	53.10	1	7,055	0.01%
2021/04/16	0	0.00	2.1	51.15	51.40	-2.1	6,894	-0.03%
2021/04/15	0.3	50.00	0	0.00	50.10	0.3	6,783	0.00%
2021/04/13	2	50.30	16	50.20	49.85	-14	6,716	-0.21%
2021/04/09	3	49.30	0	0.00	49.45	3	6,629	0.05%
2021/04/08	0	0.00	0	50.20	49.80	0	6,544	0.00%
2021/04/07	0	0.00	0	50.10	50.00	0	6,455	0.00%
2021/04/06	0	0.00	2	50.00	50.00	-2	6,395	-0.03%
2021/03/31	2	49.43	12.1	49.61	49.50	-10.1	6,175	-0.16%
2021/03/29	35	48.46	3	48.57	48.85	32	5,902	0.54%
2021/03/26	0.1	45.55	1.9	45.68	45.75	-1.8	5,279	-0.03%
2021/03/25	0	0.00	1	45.15	45.20	-1	5,226	-0.02%
2021/03/24	2	44.45	0	0.00	44.40	2	5,136	0.04%
2021/03/23	0	0.00	2	44.93	45.20	-2	5,052	-0.04%
2021/03/22	0	0.00	1	44.85	44.85	-1	5,014	-0.02%
2021/03/18	1	45.00	1	45.25	45.15	0	4,895	0.00%
2021/03/17	0	0.00	1.1	45.24	45.30	-1.1	4,839	-0.02%
2021/03/16	0	0.00	4	44.31	44.40	-4	4,730	-0.08%
2021/03/15	0.2	43.35	1	43.75	43.75	-0.8	4,852	-0.02%
2021/03/12	4	43.36	3	43.20	43.30	1	4,930	0.02%
2021/03/11	0	0.00	8.2	43.90	43.80	-8.2	4,909	-0.17%
2021/03/09	2	42.98	3	43.35	43.50	-1	4,695	-0.02%
2021/03/03	1	42.10	0	0.00	42.05	1	4,788	0.02%
2021/02/26	3	41.50	0	0.00	41.70	3	4,687	0.06%
2021/02/25	1	41.65	21	41.70	41.65	-20	4,612	-0.43%
2021/02/24	0	0.00	4	41.85	41.45	-4	4,608	-0.09%
2021/02/23	1	41.75	1	41.65	41.75	0	4,563	0.00%
2021/02/22	1.1	41.15	2	41.15	41.20	-0.9	4,583	-0.02%
2021/02/17	0	0.00	50	40.00	40.20	-50	4,507	-1.11%
2021/02/05	0	0.00	1	39.50	39.50	-1	4,506	-0.02%
2021/02/04	0	0.00	0.1	39.15	39.45	-0.1	4,576	0.00%
2021/02/02	3	39.35	0	0.00	39.25	3	4,806	0.06%
2021/01/29	2	38.83	0	0.00	38.75	2	4,864	0.04%
2021/01/22	50	39.50	9	39.41	39.60	41	4,948	0.83%
2021/01/21	0.1	39.75	5	39.55	39.50	-4.9	5,016	-0.10%
2021/01/20	2.1	39.50	2	39.45	39.35	0.1	5,139	0.00%
2021/01/19	0.4	40.00	0	0.00	40.00	0.4	5,446	0.01%
2021/01/15	0	0.00	0	40.60	40.25	0	5,380	0.00%
2021/01/14	0.4	40.70	0	0.00	40.70	0.4	5,366	0.01%
2021/01/12	0	0.00	4	40.83	40.50	-4	5,374	-0.07%
2021/01/11	0	0.00	8	40.66	40.65	-8	5,350	-0.15%
2021/01/06	0.1	40.32	0	0.00	40.20	0.1	5,376	0.00%
2021/01/04	1.1	40.80	0	0.00	40.70	1.1	5,346	0.02%
2020/12/30	1	40.75	2	40.75	40.75	-1	5,371	-0.02%
2020/12/29	1	40.65	2.1	40.65	40.60	-1.1	5,378	-0.02%
2020/12/28	0	0.00	4	40.53	40.55	-4	5,409	-0.07%
2020/12/17	1	40.60	0	0.00	40.75	1	5,590	0.02%
2020/12/16	4	40.70	11	40.67	40.75	-7	5,582	-0.13%
2020/12/14	1	40.55	0	0.00	40.45	1	5,559	0.02%
2020/12/11	0	0.00	7	40.46	40.55	-7	5,568	-0.13%
2020/12/10	0	0.00	2	40.20	40.35	-2	5,520	-0.04%
2020/12/09	9	40.35	0	0.00	40.40	9	5,490	0.16%
2020/12/08	1	41.35	6	41.37	41.20	-5	5,326	-0.09%
2020/12/07	1	41.80	1	41.80	41.75	0	5,223	0.00%
2020/12/04	0	0.00	1	41.55	41.55	-1	5,175	-0.02%
2020/12/03	0	0.00	2	41.30	41.45	-2	5,148	-0.04%
2020/12/02	0	0.00	2	41.70	41.25	-2	5,134	-0.04%
2020/12/01	0	0.00	2	42.38	41.65	-2	5,124	-0.04%
2020/11/27	1.1	41.34	0.2	41.00	41.35	0.9	4,872	0.02%
2020/11/26	0	0.00	51	40.90	41.00	-51	4,964	-1.03%
2020/11/25	2	40.95	0	0.00	40.80	2	5,174	0.04%
2020/11/24	13	41.15	0	0.00	41.00	13	5,340	0.24%
2020/11/23	2	41.38	2	41.35	41.30	0	5,495	0.00%
2020/11/20	4	41.46	0	0.00	41.40	4	5,501	0.07%
2020/11/19	7	41.41	1	41.45	41.40	6	5,590	0.11%
2020/11/17	1	40.85	0	0.00	40.85	1	5,622	0.02%
2020/11/16	1	40.90	5	40.82	40.80	-4	5,871	-0.07%
2020/11/11	1	41.15	10	40.98	41.40	-9	6,913	-0.13%
2020/11/10	0	0.00	6	40.55	40.65	-6	6,835	-0.09%
2020/11/09	2	40.20	0	0.00	40.20	2	6,776	0.03%
2020/11/02	4	39.65	1	39.55	39.70	3	6,788	0.04%
2020/10/29	0	0.00	1	40.10	40.05	-1	6,757	-0.01%
2020/10/28	0	0.00	1	40.70	40.55	-1	6,752	-0.01%
2020/10/27	12	40.60	5	40.88	41.05	7	6,679	0.10%
2020/10/22	1	38.70	0	0.00	38.85	1	6,459	0.02%
2020/10/20	1	38.60	0	0.00	38.50	1	6,543	0.02%
2020/10/16	0	0.00	0.5	38.30	38.20	-0.5	6,513	-0.01%
2020/10/14	0	0.00	0.2	38.95	38.95	-0.2	6,508	0.00%
2020/10/13	0.1	38.95	0	0.00	38.95	0.1	6,644	0.00%
2020/10/12	1	38.90	0	0.00	38.85	1	6,755	0.01%
2020/10/07	0	0.00	5	39.95	39.75	-5	6,888	-0.07%
2020/10/06	10	39.75	0	0.00	39.90	10	6,927	0.14%
2020/10/05	0	0.00	0.5	39.25	39.25	-0.5	6,954	-0.01%
2020/09/30	0	0.00	3	38.83	38.90	-3	6,943	-0.04%
2020/09/29	5	38.80	0	0.00	38.85	5	6,951	0.07%
2020/09/28	8	39.40	0	0.00	39.40	8	6,890	0.12%
2020/09/24	2	39.55	0	0.00	39.40	2	6,959	0.03%
2020/09/23	1	40.15	33	40.34	40.20	-32	7,020	-0.46%
2020/09/22	8	41.10	0	0.00	40.85	8	7,024	0.11%
2020/09/17	0	0.00	5	41.75	41.50	-5	7,064	-0.07%
2020/09/16	2	41.65	0	0.00	41.65	2	7,082	0.03%
2020/09/11	1	41.30	0	0.00	41.30	1	7,096	0.01%
2020/09/10	6	41.17	0	0.00	41.10	6	7,073	0.08%
2020/09/08	0	0.00	3.1	41.60	41.40	-3.1	7,177	-0.04%
2020/09/04	2	41.28	2	41.50	41.50	0	7,403	0.00%
2020/09/02	1	42.15	0	0.00	41.45	1	7,464	0.01%
2020/09/01	4	42.13	0	0.00	41.85	4	7,474	0.05%
2020/08/31	9	42.66	6	42.80	43.20	3	7,377	0.04%
2020/08/28	0	0.00	2	42.25	42.20	-2	7,189	-0.03%
2020/08/27	3	40.02	0	0.00	40.05	3	7,080	0.04%
2020/08/26	2	39.25	0	0.00	39.35	2	6,946	0.03%
2020/08/25	1	39.05	1	39.15	39.00	0	6,912	0.00%
2020/08/24	1	38.05	0	0.00	37.85	1	6,825	0.01%
2020/08/21	10	38.00	0	0.00	38.25	10	6,772	0.15%
2020/08/20	34	38.81	3.1	37.08	37.45	30.9	6,713	0.46%
2020/08/19	56	37.05	2	38.45	39.05	54	6,444	0.84%
2020/08/18	1	54.70	23	54.60	54.70	-22	5,689	-0.39%
2020/08/17	0.1	54.20	1	54.30	54.40	-0.9	5,504	-0.02%
2020/08/14	0	0.00	1	52.80	53.10	-1	5,306	-0.02%
2020/08/13	2	53.00	0	0.00	53.40	2	5,255	0.04%
2020/08/11	2	53.05	0	0.00	52.70	2	5,238	0.04%
2020/08/10	0.1	53.20	0	0.00	53.30	0.1	5,258	0.00%
2020/08/07	0.1	52.80	2.1	52.80	53.00	-2	5,258	-0.04%
2020/08/06	1	53.20	1	53.30	53.40	0	5,230	0.00%
2020/07/31	0	0.00	4	50.95	50.80	-4	5,063	-0.08%
2020/07/30	22	49.54	2	49.95	50.10	20	5,001	0.40%
2020/07/29	0	0.00	10	49.92	49.50	-10	4,963	-0.20%
2020/07/27	1	46.70	0	0.00	46.40	1	4,893	0.02%
2020/07/24	1	48.75	0	0.00	48.50	1	4,848	0.02%
2020/07/23	2	49.58	0	0.00	49.45	2	4,880	0.04%
2020/07/22	1	49.90	0	0.00	49.90	1	4,941	0.02%
2020/07/21	1	49.20	0	0.00	50.20	1	4,939	0.02%
2020/07/20	2	48.78	0	0.00	48.95	2	4,914	0.04%
2020/07/17	3	50.22	32	50.19	49.55	-29	4,874	-0.59%
2020/07/16	1	51.40	0	0.00	51.20	1	4,761	0.02%
2020/07/14	5	53.90	0	0.00	54.00	5	4,523	0.11%
2020/07/08	1	54.50	0	0.00	54.60	1	4,335	0.02%
2020/07/07	0	0.00	1	53.80	54.20	-1	4,296	-0.02%
2020/07/03	1	53.60	0	0.00	53.50	1	4,273	0.02%
2020/07/02	0	0.00	1	53.80	54.00	-1	4,302	-0.02%
2020/06/29	1	50.20	0	0.00	50.30	1	4,533	0.02%
2020/06/23	0	0.00	3.1	50.46	50.60	-3.1	4,522	-0.07%
2020/06/22	0	0.00	1	50.50	50.50	-1	4,536	-0.02%
2020/06/17	0	0.00	1	49.90	49.85	-1	4,584	-0.02%
2020/06/15	0	0.00	1	50.30	49.95	-1	4,641	-0.02%
2020/06/12	1	48.70	1	49.65	49.80	0	4,626	0.00%
2020/06/11	2	50.55	0	0.00	50.10	2	4,573	0.04%
2020/06/10	1	50.60	4.7	50.69	51.40	-3.7	4,436	-0.08%
2020/06/09	2	49.43	9	49.37	49.40	-7	4,373	-0.16%
2020/06/08	0	0.00	1	49.45	49.60	-1	4,375	-0.02%
2020/06/05	0	0.00	3	48.70	48.75	-3	4,314	-0.07%
2020/06/04	3	47.97	2	48.10	48.20	1	4,284	0.02%
2020/06/03	2	48.35	0.4	48.15	48.30	1.6	4,290	0.04%
2020/06/02	7	46.93	1	46.25	47.30	6	4,169	0.14%
2020/06/01	1	46.05	6	46.17	46.05	-5	4,098	-0.12%
2020/05/29	0	45.70	0	0.00	45.70	0	4,059	0.00%
2020/05/28	6.1	45.67	0	0.00	45.75	6.1	3,998	0.15%
2020/05/27	0	0.00	10.7	46.00	46.10	-10.7	3,962	-0.27%
2020/05/26	0	0.00	5	45.75	45.75	-5	3,934	-0.13%
2020/05/22	4	45.35	0	0.00	45.00	4	3,892	0.10%
2020/05/21	10	45.64	11	45.70	45.80	-1	3,845	-0.03%
2020/05/20	8	45.03	0	0.00	45.00	8	3,794	0.21%
2020/05/19	4	45.06	10	45.07	45.25	-6	3,756	-0.16%
2020/05/15	10	44.13	7	44.46	44.35	3	3,640	0.08%
2020/05/14	6	43.78	0	0.00	43.65	6	3,569	0.17%
2020/05/13	0	0.00	12	44.05	44.10	-12	3,538	-0.34%
2020/05/06	5	43.51	0	0.00	43.55	5	3,443	0.15%
2020/05/05	1	43.55	0	0.00	43.80	1	3,424	0.03%
2020/05/04	4	43.88	0	0.00	43.75	4	3,409	0.12%
2020/04/30	2	44.50	1	44.50	44.60	1	3,406	0.03%
2020/04/28	0	0.00	6	43.21	43.95	-6	3,313	-0.18%
2020/04/27	0	0.00	6	42.65	42.75	-6	3,294	-0.18%
2020/04/21	6	41.47	0	0.00	41.20	6	3,165	0.19%
2020/04/20	4	41.85	2	42.15	41.85	2	3,117	0.06%
2020/04/16	2	41.53	1	41.75	41.95	1	3,052	0.03%
2020/04/15	0	0.00	10	42.10	41.95	-10	3,021	-0.33%
2020/04/10	1	41.40	0	0.00	41.45	1	2,942	0.03%
2020/04/09	2	41.53	0	0.00	41.30	2	2,923	0.07%
2020/04/08	0	41.75	0	0.00	41.75	0	2,875	0.00%
2020/04/06	20	42.00	0	0.00	41.95	20	2,735	0.73%
2020/04/01	0	0.00	1	41.90	42.00	-1	2,553	-0.04%
2020/03/27	1	35.00	0	0.00	34.80	1	2,431	0.04%
2020/03/26	0	33.80	0	0.00	33.75	0	2,530	0.00%
2020/03/25	1	32.70	1	33.60	33.40	0	2,631	0.00%
2020/03/09	8	40.78	0	0.00	40.30	8	2,273	0.35%
2020/03/06	4	42.00	0	0.00	41.75	4	2,220	0.18%
2020/02/17	0	0.00	0.2	42.55	42.55	-0.2	2,669	-0.01%
2020/02/13	1	42.70	0	0.00	42.75	1	2,708	0.04%
2020/02/10	0	0.00	1	41.60	42.00	-1	2,754	-0.04%
2020/02/05	0	0.00	2	41.80	42.05	-2	2,784	-0.07%
2020/01/31	0	0.00	0.5	42.70	42.45	-0.5	2,736	-0.02%
2020/01/30	0	0.00	1	43.40	42.10	-1	2,738	-0.04%
2020/01/14	0	0.00	5	45.45	45.25	-5	2,790	-0.18%
2020/01/13	5	45.15	0	0.00	45.35	5	2,805	0.18%
2020/01/10	0.4	44.85	0	0.00	44.95	0.4	2,826	0.01%
2020/01/03	0	0.00	10	45.20	45.10	-10	2,925	-0.34%
2019/12/31	0	0.00	2	45.35	45.20	-2	2,974	-0.07%
2019/12/30	0	0.00	3	45.50	45.50	-3	2,964	-0.10%
2019/12/25	5	45.10	12	45.12	45.20	-7	2,932	-0.24%
2019/12/24	12	44.27	0	0.00	44.70	12	2,909	0.41%
2019/12/23	20	44.65	0	0.00	43.90	20	2,739	0.73%
2019/12/20	1	45.05	0	0.00	43.90	1	2,586	0.04%
2019/12/18	0.4	44.90	0	0.00	44.90	0.4	2,377	0.02%
2019/12/02	0	0.00	3	45.70	45.75	-3	2,120	-0.14%
2019/11/25	1	46.30	0	0.00	46.75	1	1,976	0.05%
2019/11/22	0	0.00	1	46.60	46.45	-1	1,992	-0.05%
2019/11/21	0	0.00	2	46.95	46.85	-2	1,970	-0.10%
2019/11/20	0	0.00	20	46.90	47.00	-20	1,955	-1.02%
2019/11/19	1	47.45	1	47.50	47.40	0	1,928	0.00%
2019/11/15	11	48.06	0	0.00	48.15	11	1,869	0.59%
2019/11/06	10	47.00	0	0.00	47.45	10	1,752	0.57%
2019/11/04	10	46.60	0	0.00	46.60	10	1,735	0.58%
2019/10/30	0	0.00	10	46.60	46.60	-10	1,748	-0.57%
2019/10/24	10	46.75	0	0.00	46.75	10	1,682	0.59%
2019/10/23	0	0.00	0.3	45.75	45.95	-0.3	1,629	-0.02%
2019/08/20	2	42.80	0	0.00	42.50	2	2,063	0.10%
2019/07/23	0	0.00	3.6	41.96	41.70	-3.6	1,963	-0.18%
2019/07/08	0	42.50	0	0.00	42.50	0	2,145	0.00%
2019/07/05	0.3	42.90	0	0.00	42.85	0.3	2,166	0.02%
2019/06/25	3	44.75	3	45.55	46.25	0	2,402	0.00%
2019/06/20	0	0.00	0.6	44.20	44.20	-0.6	2,005	-0.03%
2019/06/13	0.3	41.45	0	0.00	41.45	0.3	1,904	0.02%
2019/06/05	0.3	40.95	0	0.00	40.90	0.3	1,907	0.02%
2019/05/29	10	40.75	10	40.75	40.15	0	1,882	0.00%
2019/05/28	5	40.85	5	41.25	40.75	0	1,887	0.00%
2019/05/02	0	0.00	2	42.35	42.30	-2	1,797	-0.11%
2019/04/24	10	42.00	0	0.00	41.85	10	1,764	0.57%
2019/04/03	0	0.00	0.7	45.05	45.05	-0.7	1,400	-0.05%
2019/03/25	0	0.00	0.2	47.80	47.85	-0.2	1,222	-0.02%
2019/03/18	1	48.30	1	48.50	48.55	0	1,184	0.00%
2019/02/27	1	48.70	0	0.00	48.50	1	1,217	0.08%
2018/12/27	0	0.00	6	44.80	44.80	-6	1,821	-0.33%
2018/12/24	0	0.00	18.8	44.95	44.95	-18.8	2,063	-0.91%
2018/12/22	0	0.00	20	45.25	45.10	-20	2,104	-0.95%
2018/12/13	0	0.00	5	47.65	47.90	-5	2,460	-0.20%
2018/12/04	0	0.00	1	49.10	48.60	-1	2,662	-0.04%
2018/11/30	0	0.00	10	48.35	48.95	-10	2,651	-0.38%
2018/11/26	0	0.00	1	47.25	47.00	-1	2,633	-0.04%
2018/11/19	1	47.10	0	0.00	47.25	1	2,797	0.04%
2018/10/31	2	42.20	2	42.65	42.80	0	3,049	0.00%
2018/10/26	0	0.00	4	42.78	42.30	-4	3,093	-0.13%
2018/10/18	1	44.70	0	0.00	44.35	1	3,332	0.03%
2018/10/15	0	0.00	5	45.70	45.50	-5	3,301	-0.15%
2018/10/12	0	0.00	3	45.90	46.05	-3	3,288	-0.09%
2018/09/26	2	35.75	0	0.00	35.75	2	3,086	0.06%
2018/09/25	0	0.00	1	35.95	35.95	-1	3,035	-0.03%
2018/09/21	0	0.00	0.2	34.90	35.15	-0.2	2,902	-0.01%
2018/09/20	1	34.70	0	0.00	34.70	1	2,886	0.03%
2018/09/17	0	0.00	6	35.05	35.20	-6	2,866	-0.21%
2018/09/10	0	0.00	1	33.30	33.15	-1	2,820	-0.04%
2018/09/04	0	0.00	1	34.15	34.20	-1	2,911	-0.03%
2018/08/09	0	0.00	5	34.30	33.70	-5	3,259	-0.15%
2018/07/27	0	0.00	1.2	33.60	33.75	-1.2	3,252	-0.04%
2018/07/20	0	0.00	10	34.85	34.90	-10	3,248	-0.31%
2018/07/03	0	0.00	1	34.50	34.25	-1	4,200	-0.02%
2018/07/02	1	34.90	0	0.00	34.70	1	4,195	0.02%
2018/05/18	0	0.00	3	35.40	35.35	-3	4,858	-0.06%
2018/05/17	3	35.82	0	0.00	35.60	3	4,913	0.06%
2018/05/14	0	0.00	0.8	35.75	35.85	-0.8	5,091	-0.02%
2018/04/23	0	0.00	4	36.35	36.30	-4	5,321	-0.08%
2018/04/20	0	0.00	1	36.30	36.45	-1	5,356	-0.02%
2018/04/19	1	36.20	0	0.00	36.25	1	5,352	0.02%
2018/04/18	0	0.00	1	36.05	36.00	-1	5,335	-0.02%
2018/04/17	0	0.00	1	35.60	35.60	-1	5,330	-0.02%
2018/04/16	0	0.00	10	36.70	36.50	-10	5,231	-0.19%
2018/04/13	0	0.00	1	36.40	36.50	-1	5,228	-0.02%
2018/04/11	1	35.80	0	0.00	35.80	1	5,124	0.02%
2018/04/10	2	35.68	1	35.70	35.60	1	5,051	0.02%
2018/04/09	0	0.00	2	35.20	35.40	-2	4,957	-0.04%
2018/04/03	0	0.00	6	34.07	34.15	-6	4,786	-0.13%
2018/03/31	0	0.00	1	34.20	34.10	-1	4,784	-0.02%
2018/03/30	0	0.00	1	34.10	34.10	-1	4,768	-0.02%
2018/03/29	2	34.30	0	0.00	34.30	2	4,727	0.04%
2018/03/27	40	34.63	6	34.84	34.55	34	4,635	0.73%
2018/03/26	10	34.00	0	0.00	33.90	10	4,144	0.24%
2018/03/23	0	0.00	1	33.65	33.90	-1	4,117	-0.02%
2018/03/22	11	34.75	2	34.30	34.00	9	4,039	0.22%
2018/03/21	0	0.00	7	34.15	34.35	-7	3,971	-0.18%
2018/03/16	0	0.00	1	33.75	33.65	-1	3,862	-0.03%
2018/03/15	0	0.00	1	33.95	33.90	-1	3,810	-0.03%
2018/03/12	2	33.65	0	0.00	33.70	2	3,719	0.05%
2018/03/08	2	33.40	1	33.70	33.35	1	3,730	0.03%
2018/03/07	2	33.18	0	0.00	33.20	2	3,665	0.05%
2018/03/02	1	32.40	0	0.00	32.40	1	3,639	0.03%
2018/02/23	1	32.40	1.1	32.25	32.25	-0.1	3,682	0.00%
2018/02/08	0	0.00	9	31.10	30.70	-9	4,450	-0.20%
2018/02/02	0	0.00	15	33.10	32.80	-15	4,430	-0.34%
2018/01/30	0	0.00	1	33.65	33.05	-1	4,627	-0.02%
2018/01/29	21	33.67	0	0.00	33.65	21	4,610	0.46%
2018/01/25	0	0.00	1	33.90	33.95	-1	4,586	-0.02%
2018/01/19	0	0.00	3	33.48	33.20	-3	4,683	-0.06%
2018/01/18	0	0.00	0.4	33.60	33.65	-0.4	4,640	-0.01%
2018/01/16	0	0.00	3	33.82	33.95	-3	4,600	-0.07%
2018/01/04	0	0.00	1	32.55	32.55	-1	4,335	-0.02%
2018/01/03	2	32.40	2	32.40	32.40	0	4,313	0.00%