光寶科 (2301)-凱基-林口券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
112.0
漲跌
▲8.5
漲幅
+8.21%
成交量
110,420張
產業
上市電腦週邊類股
1412人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光寶科 (2301)籌碼相關－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口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
2024/05/23	45	109.16	165.4	112.55	112.00	-120.4	24,932	-0.48%	大賣/鉅額交易
2024/05/22	0	0.00	6	103.33	103.50	-6	23,346	-0.03%
2024/05/21	2	101.00	0.1	101.00	101.50	1.9	23,276	0.01%
2024/05/20	4	99.78	5	101.30	100.50	-1	23,219	0.00%
2024/05/17	2.1	100.98	0	0.00	100.00	2.1	23,038	0.01%
2024/05/16	48.2	103.52	1.2	102.54	100.50	47	22,865	0.21%
2024/05/15	22	104.95	2	105.50	104.50	20	22,615	0.09%
2024/05/14	2.2	104.00	6	104.42	103.50	-3.8	22,822	-0.02%
2024/05/13	6	104.83	11	104.68	105.00	-5	22,860	-0.02%
2024/05/10	10.1	102.52	12.1	103.58	105.00	-2	22,805	-0.01%
2024/05/09	0	0.00	2	101.00	101.00	-2	22,211	-0.01%
2024/05/08	0	0.00	4	100.50	101.50	-4	22,247	-0.02%
2024/05/07	2	99.05	18	97.70	99.10	-16	22,158	-0.07%
2024/05/06	12.2	99.88	0	0.00	99.40	12.2	22,068	0.06%
2024/05/03	30	101.67	0.2	101.00	99.70	29.8	22,099	0.13%
2024/05/02	3	98.70	3	99.60	99.10	0	22,026	0.00%
2024/04/30	2.1	100.12	0	0.00	100.00	2.1	21,895	0.01%
2024/04/29	0.1	101.00	4	101.63	101.00	-3.9	22,022	-0.02%
2024/04/26	2.2	101.05	1	101.00	101.00	1.2	22,496	0.01%
2024/04/25	10.1	99.75	6	99.63	99.40	4.1	22,557	0.02%
2024/04/24	22	97.69	26	98.37	98.40	-4	22,441	-0.02%
2024/04/23	2.1	96.13	1	95.20	94.60	1.1	22,495	0.00%
2024/04/22	5	97.40	2	97.05	96.80	3	22,353	0.01%
2024/04/19	23	96.35	21	96.96	96.10	2	22,327	0.01%
2024/04/18	81	98.98	37	99.23	99.00	44	22,146	0.20%
2024/04/17	2	96.20	0	0.00	96.30	2	22,060	0.01%
2024/04/16	4.2	97.61	1	95.00	95.30	3.2	22,143	0.01%
2024/04/15	3	101.17	16	101.00	102.00	-13	21,669	-0.06%
2024/04/12	1.2	103.13	1	104.50	103.00	0.2	21,513	0.00%
2024/04/11	0	0.00	2	104.00	104.00	-2	21,493	-0.01%
2024/04/10	34.3	104.95	1	105.00	103.50	33.3	21,433	0.16%
2024/04/09	6.1	104.17	0	0.00	104.00	6.1	21,390	0.03%
2024/04/08	9	104.94	1	105.50	105.00	8	21,360	0.04%
2024/04/03	21	105.38	3	105.17	104.00	18	21,284	0.08%
2024/04/02	17.3	102.84	12.3	102.78	104.00	5	21,089	0.02%
2024/04/01	17	100.59	1	102.50	100.00	16	20,575	0.08%
2024/03/29	51.5	100.57	20	103.29	101.00	31.5	20,404	0.15%
2024/03/28	51.5	108.02	3	106.50	106.00	48.5	19,494	0.25%
2024/03/27	56	113.82	0	0.00	112.50	56	19,028	0.29%
2024/03/26	5	117.00	9	116.50	120.50	-4	18,645	-0.02%
2024/03/25	42	119.38	12	118.25	119.00	30	18,501	0.16%
2024/03/22	51	120.36	13.1	120.88	121.50	37.9	18,373	0.21%
2024/03/21	21.5	123.72	9.1	124.23	123.50	12.4	17,776	0.07%
2024/03/20	13	118.77	12	120.38	123.00	1	17,149	0.01%
2024/03/19	3	114.83	7	116.14	116.00	-4	16,220	-0.02%
2024/03/18	30	111.50	0	0.00	112.00	30	16,014	0.19%
2024/03/15	1	112.50	0	0.00	112.00	1	15,877	0.01%
2024/03/14	2.1	112.26	1	114.50	112.00	1.1	15,754	0.01%
2024/03/13	12	116.00	27	115.61	114.50	-15	15,658	-0.10%
2024/03/12	21	114.48	0	0.00	115.00	21	15,421	0.14%
2024/03/11	3	114.33	0	0.00	113.50	3	15,300	0.02%
2024/03/08	26	115.04	31	115.52	114.00	-5	15,216	-0.03%
2024/03/07	6	112.42	0	0.00	111.00	6	14,955	0.04%
2024/03/06	3	113.50	3.1	114.00	113.50	-0.1	14,923	0.00%
2024/03/05	5	113.60	6	113.25	114.00	-1	15,414	-0.01%
2024/03/04	4	114.25	10	115.35	114.00	-6	15,340	-0.04%
2024/03/01	1	112.50	12	111.50	112.50	-11	15,103	-0.07%
2024/02/29	1.3	108.77	16	109.22	109.50	-14.7	14,922	-0.10%
2024/02/27	33	107.70	1	110.52	107.50	32	14,665	0.22%
2024/02/26	20.1	108.00	0	0.00	107.00	20.1	14,218	0.14%
2024/02/23	2.1	109.50	2	110.00	108.50	0.1	14,389	0.00%
2024/02/22	10	108.00	1	109.50	108.50	9	14,475	0.06%
2024/02/21	3.1	106.82	7	108.14	106.00	-3.9	14,507	-0.03%
2024/02/20	3	108.50	0	0.00	108.50	3	14,492	0.02%
2024/02/19	0.3	109.50	0	0.00	109.00	0.3	14,504	0.00%
2024/02/16	5.1	111.00	7	110.86	110.00	-2	14,698	-0.01%
2024/02/15	3.1	108.67	0	0.00	108.50	3.1	14,602	0.02%
2024/02/05	4	113.00	4	112.50	113.00	0	14,449	0.00%
2024/02/02	21	110.95	2	111.00	111.50	19	14,410	0.13%
2024/02/01	0	0.00	1	108.50	109.00	-1	14,677	-0.01%
2024/01/31	1	109.00	0	0.00	108.50	1	14,995	0.01%
2024/01/30	2	109.50	0	0.00	108.50	2	14,951	0.01%
2024/01/29	0	0.00	2	110.50	109.50	-2	14,980	-0.01%
2024/01/26	2	108.25	0	0.00	107.50	2	15,097	0.01%
2024/01/25	2.2	112.85	0	0.00	111.00	2.2	15,316	0.01%
2024/01/24	12.4	112.40	2	112.25	112.00	10.4	15,583	0.07%
2024/01/23	2.2	113.73	0	0.00	113.50	2.2	16,223	0.01%
2024/01/22	12	115.67	24.5	114.97	114.50	-12.5	16,246	-0.08%
2024/01/19	7	108.93	9	109.56	110.00	-2	15,779	-0.01%
2024/01/18	1	106.01	1	107.50	106.50	0	15,715	0.00%
2024/01/17	3	107.33	1	108.00	107.50	2	15,890	0.01%
2024/01/16	2	106.75	1	108.00	106.50	1	16,006	0.01%
2024/01/15	0	0.00	1	108.00	107.00	-1	16,135	-0.01%
2024/01/12	3	107.17	0	0.00	107.00	3	16,406	0.02%
2024/01/11	4.1	108.13	1	107.00	108.50	3.1	16,484	0.02%
2024/01/10	12.5	108.80	8	111.00	107.00	4.5	16,822	0.03%
2024/01/09	1	114.50	1.4	116.93	114.50	-0.4	17,003	0.00%
2024/01/08	1	114.50	0	0.00	114.50	1	17,122	0.01%
2024/01/05	13	114.88	0	0.00	114.50	13	17,597	0.07%
2024/01/03	1.1	113.00	2	113.00	112.50	-0.9	18,163	0.00%
2024/01/02	15	114.70	13.3	115.48	115.00	1.7	18,268	0.01%
2023/12/29	0.3	117.00	1	118.50	117.00	-0.7	18,342	0.00%
2023/12/28	4	118.75	5.2	119.18	118.00	-1.2	18,469	-0.01%
2023/12/27	0	0.00	1	117.02	117.00	-1	18,597	-0.01%
2023/12/25	104	116.69	0	0.00	116.50	104	19,286	0.54%	大買/鉅額交易
2023/12/22	4	115.63	1	116.00	115.50	3	19,348	0.02%
2023/12/21	0	0.00	4	114.38	114.00	-4	19,305	-0.02%
2023/12/20	4	114.25	4	115.00	114.00	0	19,235	0.00%
2023/12/19	1	112.00	2	113.50	112.50	-1	19,210	-0.01%
2023/12/18	0	0.00	1	113.00	112.00	-1	19,261	-0.01%
2023/12/15	2	112.26	1	115.00	112.00	1	19,464	0.01%
2023/12/14	4.4	115.43	3	115.50	114.50	1.4	19,506	0.01%
2023/12/13	16	113.13	18	113.25	113.00	-2	19,776	-0.01%
2023/12/12	0	0.00	1	112.00	110.00	-1	20,374	0.00%
2023/12/11	2	110.75	19	112.00	110.50	-17	20,717	-0.08%
2023/12/08	1	112.01	6	112.75	113.00	-5	20,897	-0.02%
2023/12/07	1	109.50	1	110.50	110.00	0	21,144	0.00%
2023/12/06	5	111.60	3	112.00	111.50	2	21,603	0.01%
2023/12/05	2	110.25	3	110.17	110.50	-1	21,792	0.00%
2023/12/04	20	110.75	7	110.64	110.50	13	21,848	0.06%
2023/12/01	2.1	107.78	1	109.00	108.00	1.1	21,927	0.01%
2023/11/30	3	107.50	3	109.00	110.00	0	22,204	0.00%
2023/11/29	10	109.00	1	110.50	109.00	9	21,907	0.04%
2023/11/28	1	107.00	0	0.00	107.50	1	22,184	0.00%
2023/11/27	0	0.00	0	107.50	107.00	0	22,734	0.00%
2023/11/24	0	0.00	2	107.25	107.50	-2	23,074	-0.01%
2023/11/23	0	106.50	0	0.00	106.50	0	23,281	0.00%
2023/11/22	10	108.00	6	108.00	107.00	4	23,623	0.02%
2023/11/21	3	110.33	2	113.00	112.00	1	23,791	0.00%
2023/11/20	3	108.17	0	0.00	109.00	3	24,621	0.01%
2023/11/17	2	108.75	7	109.50	109.50	-5	24,927	-0.02%
2023/11/16	3	111.00	1	111.50	110.50	2	25,782	0.01%
2023/11/15	1	116.50	1	116.50	112.50	0	26,162	0.00%
2023/11/14	1	111.50	4	113.38	113.00	-3	26,650	-0.01%
2023/11/13	1	113.00	1	112.00	112.50	0	27,219	0.00%
2023/11/10	6	112.08	4	112.50	112.50	2	27,695	0.01%
2023/11/09	5	110.10	1	111.50	112.00	4	28,276	0.01%
2023/11/08	12	114.42	8	114.06	113.50	4	28,308	0.01%
2023/11/07	1.5	109.67	3	110.50	110.50	-1.5	28,422	-0.01%
2023/11/06	0	0.00	3.1	111.18	111.00	-3.1	29,172	-0.01%
2023/11/03	3	109.50	3	110.16	109.00	0	29,733	0.00%
2023/11/02	1.1	108.07	5	108.70	108.50	-3.9	30,927	-0.01%
2023/11/01	4	102.00	9	102.28	103.50	-5	32,530	-0.02%
2023/10/31	13.2	104.32	4	102.13	100.00	9.2	33,831	0.03%
2023/10/26	2	105.75	2	106.00	107.00	0	39,862	0.00%
2023/10/25	4	108.50	0	0.00	109.00	4	41,518	0.01%
2023/10/24	4	108.62	5	108.60	109.00	-1	42,275	0.00%
2023/10/23	2	107.00	0	0.00	106.00	2	43,207	0.00%
2023/10/20	1	107.50	0	107.00	108.00	1	44,789	0.00%
2023/10/19	0	106.50	2	105.50	107.00	-2	46,031	0.00%
2023/10/18	5	105.91	12.1	106.61	106.00	-7.1	47,121	-0.02%
2023/10/17	10.1	110.84	5.2	109.71	109.50	4.9	47,248	0.01%
2023/10/16	1.2	112.67	0	0.00	113.00	1.2	47,611	0.00%
2023/10/13	13.4	117.49	2	117.25	115.50	11.4	49,033	0.02%
2023/10/12	2.2	122.32	4	122.88	122.50	-1.8	50,019	0.00%
2023/10/11	4	121.88	3.1	123.85	119.50	0.9	51,825	0.00%
2023/10/06	1	120.50	1	119.50	119.50	0	53,145	0.00%
2023/10/05	1	120.50	0	0.00	121.50	1	54,397	0.00%
2023/10/03	10	124.50	0	0.00	123.00	10	55,426	0.02%
2023/10/02	8	124.88	8	125.75	125.50	0	55,661	0.00%
2023/09/28	8	121.63	5	122.20	121.50	3	55,678	0.01%
2023/09/27	5	118.30	3	119.33	120.00	2	55,761	0.00%
2023/09/26	0	0.00	7	121.50	120.00	-7	56,557	-0.01%
2023/09/25	6	120.50	5	120.00	120.00	1	57,134	0.00%
2023/09/22	10	117.85	3	120.50	120.00	7	57,243	0.01%
2023/09/21	8	117.94	1	118.50	119.00	7	57,167	0.01%
2023/09/20	4	122.50	8	121.88	120.00	-4	57,135	-0.01%
2023/09/19	11	120.09	3	122.83	120.00	8	57,017	0.01%
2023/09/18	12.1	120.55	4	121.00	121.00	8.1	57,037	0.01%
2023/09/15	3	126.67	13	126.92	126.00	-10	56,867	-0.02%
2023/09/14	17	127.23	12	126.50	126.50	5	56,479	0.01%
2023/09/13	1.1	123.45	7	123.71	124.00	-5.9	56,683	-0.01%
2023/09/12	7	125.64	5	125.10	125.00	2	57,375	0.00%
2023/09/11	7.1	128.41	14	128.96	127.50	-6.9	57,497	-0.01%
2023/09/08	1	134.50	1	134.50	134.50	0	57,338	0.00%
2023/09/07	0	0.00	2	135.00	134.00	-2	57,293	0.00%
2023/09/06	6.2	134.83	5	135.70	134.50	1.2	57,478	0.00%
2023/09/05	4	133.13	1	134.50	134.00	3	57,483	0.01%
2023/09/04	13	135.65	1	135.50	134.00	12	57,142	0.02%
2023/09/01	12.2	134.89	8	135.00	134.50	4.2	57,005	0.01%
2023/08/31	1.1	135.18	7	136.07	137.00	-5.9	56,688	-0.01%
2023/08/30	8	140.44	3	138.50	138.50	5	56,369	0.01%
2023/08/29	2	140.24	5	141.30	141.50	-3	56,148	-0.01%
2023/08/28	13.1	142.10	2	139.75	138.50	11.1	55,969	0.02%
2023/08/25	12.1	149.27	6	145.00	145.00	6.1	56,009	0.01%
2023/08/24	11	152.28	17	154.41	151.50	-6	55,662	-0.01%
2023/08/23	7.2	147.67	4	147.75	148.50	3.2	54,756	0.01%
2023/08/22	16.1	149.87	56	149.80	149.00	-39.9	54,411	-0.07%
2023/08/21	37	145.39	9.6	144.10	144.00	27.4	53,448	0.05%
2023/08/18	35.1	148.69	18	147.50	146.00	17.1	52,991	0.03%
2023/08/17	15	146.77	5	148.30	150.00	10	52,290	0.02%
2023/08/16	18.2	143.65	17.1	145.58	147.00	1.1	51,639	0.00%
2023/08/15	6	143.00	11	142.86	143.50	-5	51,032	-0.01%
2023/08/14	14	138.71	18	136.47	136.50	-4	50,387	-0.01%
2023/08/11	12.1	140.62	13	137.27	137.00	-0.9	50,063	0.00%
2023/08/10	37.1	135.82	7	136.07	139.00	30.1	49,689	0.06%
2023/08/09	11	141.18	10	140.65	141.00	1	48,829	0.00%
2023/08/08	19	143.03	27.1	140.29	143.00	-8.1	48,117	-0.02%
2023/08/07	62	146.07	47	145.91	148.00	15	46,702	0.03%
2023/08/04	21.1	140.31	14	139.64	140.00	7.1	44,740	0.02%
2023/08/02	34.1	143.00	29.2	146.75	139.00	4.9	43,029	0.01%
2023/08/01	42	152.32	40	152.08	154.00	2	41,371	0.00%
2023/07/31	48.9	159.32	39.5	165.25	150.50	9.4	39,612	0.02%
2023/07/28	8	147.63	8	153.69	159.50	0	36,026	0.00%
2023/07/27	40	147.56	93	148.22	145.00	-53	34,268	-0.15%
2023/07/26	67	144.28	70	145.79	146.50	-3	33,322	-0.01%
2023/07/25	159	147.13	129	145.07	142.00	30	32,102	0.09%	大買/大賣/
2023/07/24	95	147.85	77	149.01	149.00	18	30,314	0.06%
2023/07/21	83	140.27	83.2	142.26	146.00	-0.2	28,767	0.00%
2023/07/20	36	138.11	38	138.50	139.00	-2	27,572	-0.01%
2023/07/19	1	139.50	3.2	139.31	136.50	-2.2	27,010	-0.01%
2023/07/18	19.1	146.60	19	142.05	139.50	0.1	26,162	0.00%
2023/07/17	73	145.86	68	147.63	145.50	5	24,515	0.02%
2023/07/14	22.4	137.33	29	140.45	144.00	-6.6	23,051	-0.03%
2023/07/13	102.2	135.09	104	133.13	134.00	-1.8	21,163	-0.01%	大買/大賣/
2023/07/12	88.2	126.02	61	125.94	126.50	27.2	19,458	0.14%
2023/07/11	65	117.77	131	119.84	120.00	-66	18,087	-0.36%	大賣/
2023/07/10	75	112.85	52	112.95	112.00	23	17,143	0.13%
2023/07/07	114	113.90	90	111.18	111.00	24	16,763	0.14%	大買/
2023/07/06	37	115.00	22	117.41	114.50	15	16,320	0.09%
2023/07/05	10.1	115.70	14	116.39	115.00	-3.9	15,799	-0.02%
2023/07/04	54	117.67	55.3	119.27	119.00	-1.3	15,353	-0.01%
2023/07/03	1.3	108.77	4	112.13	113.50	-2.7	14,419	-0.02%
2023/06/30	2	104.00	0.2	103.15	103.50	1.8	13,706	0.01%
2023/06/27	7	99.76	6	100.50	99.30	1	13,300	0.01%
2023/06/26	19	99.62	23	101.02	101.00	-4	13,128	-0.03%
2023/06/21	2	105.25	0	0.00	105.00	2	12,831	0.02%
2023/06/20	3	105.00	4	105.75	105.00	-1	12,492	-0.01%
2023/06/19	13	109.35	14	109.79	107.00	-1	12,045	-0.01%
2023/06/16	41.1	107.49	24	107.40	105.00	17.1	11,437	0.15%
2023/06/15	10	106.00	68.3	106.93	111.00	-58.3	10,309	-0.57%
2023/06/14	94	104.15	42	102.81	101.00	52	9,973	0.52%
2023/06/13	7	103.21	3	103.50	103.00	4	9,704	0.04%
2023/06/12	3	106.17	6	103.75	103.00	-3	9,570	-0.03%
2023/06/09	2	95.75	0	0.00	97.60	2	9,348	0.02%
2023/06/08	4	93.50	3	94.00	93.80	1	9,261	0.01%
2023/06/07	1	95.20	2	96.05	96.20	-1	9,169	-0.01%
2023/06/06	0	0.00	1	93.70	93.90	-1	9,024	-0.01%
2023/06/05	0	0.00	2	94.50	96.00	-2	9,084	-0.02%
2023/06/02	1	90.30	1	86.70	89.80	0	8,835	0.00%
2023/05/31	0	0.00	1	87.60	89.00	-1	8,669	-0.01%
2023/05/30	4	86.40	4	86.53	86.70	0	8,213	0.00%
2023/05/29	3	85.97	6	85.85	86.40	-3	8,084	-0.04%
2023/05/25	1	80.30	0	0.00	80.70	1	7,915	0.01%
2023/05/22	1	82.20	9.4	81.37	81.40	-8.4	7,742	-0.11%
2023/05/18	0	0.00	13	81.27	82.00	-13	7,660	-0.17%
2023/05/17	0	0.00	3	80.20	80.50	-3	7,578	-0.04%
2023/05/16	0	0.00	3	78.37	78.60	-3	7,471	-0.04%
2023/05/15	1	76.30	0	0.00	76.40	1	7,364	0.01%
2023/05/09	1	76.60	0	0.00	76.60	1	7,431	0.01%
2023/05/08	0	0.00	5	76.80	76.90	-5	7,460	-0.07%
2023/04/28	1	72.90	2	73.60	73.50	-1	7,575	-0.01%
2023/04/25	1	71.90	0	0.00	71.80	1	7,355	0.01%
2023/04/21	5.1	73.49	0	0.00	73.20	5.1	7,214	0.07%
2023/04/18	1.2	73.68	1	74.10	73.60	0.2	7,170	0.00%
2023/04/17	1.2	75.00	0	0.00	75.30	1.2	7,081	0.02%
2023/04/14	0	0.00	3	76.60	76.30	-3	6,973	-0.04%
2023/03/20	0	69.80	0	0.00	69.80	0	8,571	0.00%
2023/03/17	0	70.50	0	0.00	70.50	0	8,630	0.00%
2023/03/16	1.5	70.53	0	0.00	70.00	1.5	8,528	0.02%
2023/03/15	0	0.00	1	74.70	74.10	-1	8,658	-0.01%
2023/03/14	1	74.50	1	75.00	74.20	0	8,568	0.00%
2023/03/13	5	73.90	0	0.00	74.40	5	8,455	0.06%
2023/03/09	2	74.59	1	73.90	73.60	1	8,368	0.01%
2023/03/08	3	75.10	1	74.90	75.00	2	8,389	0.02%
2023/03/07	1	75.10	0	0.00	75.30	1	8,261	0.01%
2023/03/06	0	0.00	1	74.20	74.30	-1	8,212	-0.01%
2023/02/10	0	0.00	0.9	69.80	69.50	-0.9	8,255	-0.01%
2023/02/08	0	0.00	1	69.50	69.40	-1	8,188	-0.01%
2023/02/07	0	0.00	1	68.50	68.70	-1	8,171	-0.01%
2023/02/06	0	0.00	1	68.30	68.30	-1	8,198	-0.01%
2023/02/03	0	0.00	11	67.64	68.20	-11	8,259	-0.13%
2023/01/30	1	66.00	0	0.00	67.50	1	8,190	0.01%
2023/01/10	0	0.00	1	66.00	66.10	-1	8,725	-0.01%
2023/01/09	0	0.00	1	65.40	65.00	-1	8,773	-0.01%
2022/12/29	2	63.00	0	0.00	63.50	2	9,021	0.02%
2022/12/21	1	63.00	0	0.00	63.30	1	9,078	0.01%
2022/12/20	10	63.16	0	0.00	63.20	10	8,711	0.11%
2022/12/16	1	64.20	0	0.00	65.20	1	8,006	0.01%
2022/12/14	0	0.00	2	64.80	65.10	-2	7,781	-0.03%
2022/12/13	0	0.00	0	63.50	63.40	0	7,832	0.00%
2022/12/07	3.5	63.04	0	0.00	62.60	3.5	7,992	0.04%
2022/11/23	2	63.45	1	64.30	64.10	1	7,472	0.01%
2022/11/22	1	64.50	1	63.90	64.10	0	7,402	0.00%
2022/11/21	1	65.50	0	0.00	65.70	1	7,329	0.01%
2022/11/18	0	0.00	1	67.00	67.40	-1	7,258	-0.01%
2022/11/16	2	67.50	1	68.20	67.60	1	7,251	0.01%
2022/11/15	1	65.30	1	66.50	66.70	0	7,233	0.00%
2022/10/18	0.1	61.99	0	0.00	62.70	0.1	7,006	0.00%
2022/10/17	0	63.25	0	0.00	63.50	0	6,877	0.00%
2022/10/14	0	63.90	0	0.00	63.40	0	7,016	0.00%
2022/10/11	0	63.95	0	0.00	63.80	0	7,174	0.00%
2022/10/06	0	0.00	1	66.90	66.40	-1	7,112	-0.01%
2022/09/30	0	0.00	1	63.20	63.80	-1	6,883	-0.01%
2022/09/29	0	0.00	1	64.80	64.70	-1	6,822	-0.01%
2022/09/22	0.5	66.00	0	0.00	66.50	0.5	6,801	0.01%
2022/09/07	1	67.30	1	67.70	67.20	0	6,599	0.00%
2022/08/22	1	65.50	0	0.00	65.20	1	6,855	0.01%
2022/08/09	0	0.00	1	67.50	68.10	-1	6,571	-0.02%
2022/08/04	0	0.00	5.7	65.80	65.80	-5.7	6,601	-0.09%
2022/07/20	0	0.00	1	63.00	64.60	-1	6,237	-0.02%
2022/07/12	0.1	56.40	0	0.00	56.80	0.1	6,418	0.00%
2022/06/13	1	61.80	0	0.00	61.00	1	6,012	0.02%
2022/05/26	1	61.00	0	0.00	60.90	1	5,739	0.02%
2022/05/13	0	0.00	5	62.50	62.40	-5	6,275	-0.08%
2022/05/12	1	63.00	2	63.20	62.60	-1	6,301	-0.02%
2022/05/06	0	0.00	1	64.40	64.80	-1	6,722	-0.01%
2022/05/03	0	0.00	1	65.20	65.00	-1	6,805	-0.01%
2022/04/28	4	64.85	2	65.10	65.30	2	6,877	0.03%
2022/04/27	1	65.50	0	0.00	65.60	1	6,836	0.01%
2022/04/25	0	0.00	0.7	68.00	68.00	-0.7	6,753	-0.01%
2022/04/22	0	0.00	1	67.40	68.00	-1	6,612	-0.02%
2022/04/20	11	64.57	11	65.09	65.70	0	6,431	0.00%
2022/04/18	0	0.00	21	67.92	68.50	-21	6,087	-0.34%
2022/04/13	0	0.00	0	68.00	68.10	0	6,148	0.00%
2022/04/11	1	67.20	0.1	66.87	66.50	0.9	6,222	0.01%
2022/04/08	0.1	67.00	0	0.00	67.60	0.1	6,211	0.00%
2022/04/07	0	0.00	2	67.10	66.40	-2	6,206	-0.03%
2022/04/06	2	67.95	0	0.00	67.80	2	6,167	0.03%
2022/03/30	0	0.00	10	68.70	68.20	-10	6,145	-0.16%
2022/03/28	0.5	68.30	0	0.00	68.30	0.5	6,198	0.01%
2022/03/25	0	67.80	0	0.00	67.80	0	6,192	0.00%
2022/03/24	0.2	68.00	0	0.00	67.50	0.2	6,264	0.00%
2022/03/23	1.8	67.56	0	0.00	67.50	1.8	6,307	0.03%
2022/03/21	0.1	66.70	0	0.00	66.60	0.1	6,302	0.00%
2022/03/18	17.2	66.42	0	0.00	65.50	17.2	6,251	0.28%
2022/03/17	0	0.00	3	70.50	71.00	-3	5,935	-0.05%
2022/03/16	3	69.60	0	0.00	70.10	3	5,822	0.05%
2022/03/14	1	70.20	0	0.00	70.00	1	5,735	0.02%
2022/03/10	0	0.00	1	70.50	70.60	-1	5,763	-0.02%
2022/03/09	0	0.00	1	69.00	69.50	-1	5,767	-0.02%
2022/03/07	0.1	67.80	2	68.30	68.50	-1.9	5,684	-0.03%
2022/03/04	0	0.00	1	69.00	69.60	-1	5,678	-0.02%
2022/02/24	0	0.00	1	68.00	67.60	-1	5,346	-0.02%
2022/02/22	15	66.90	15	67.70	67.50	0	5,231	0.00%
2022/02/18	1	68.20	0	0.00	68.20	1	5,150	0.02%
2022/02/17	1	68.90	3	68.50	68.60	-2	5,109	-0.04%
2022/02/16	1	66.80	15	68.40	67.90	-14	5,011	-0.28%
2022/02/15	1	66.80	2	66.55	66.50	-1	4,916	-0.02%
2022/02/14	1	66.60	2	66.00	66.70	-1	4,808	-0.02%
2022/02/11	2.1	67.30	0	0.00	67.50	2.1	4,718	0.04%
2022/02/10	17.1	68.46	3	68.20	68.60	14.1	4,680	0.30%
2022/02/09	1	68.90	0	0.00	69.10	1	4,603	0.02%
2022/02/08	3	68.67	5	65.98	68.80	-2	4,421	-0.05%
2022/02/07	1	63.40	4	64.38	64.60	-3	4,184	-0.07%
2022/01/26	0	0.00	0.7	63.60	63.50	-0.7	4,129	-0.02%
2022/01/25	1	63.40	0	0.00	63.80	1	4,165	0.02%
2022/01/24	0	0.00	2	63.85	63.90	-2	4,091	-0.05%
2022/01/19	2	63.00	0	0.00	63.60	2	4,037	0.05%
2022/01/18	2	63.50	0	0.00	63.50	2	4,043	0.05%
2022/01/13	0	0.00	10	64.46	64.30	-10	4,211	-0.24%
2022/01/12	1	63.20	0	0.00	63.60	1	4,407	0.02%
2022/01/11	1	63.10	0	0.00	63.50	1	4,622	0.02%
2022/01/10	1	63.00	0	0.00	63.50	1	4,657	0.02%
2022/01/07	1	63.50	0	0.00	63.70	1	4,678	0.02%
2022/01/06	2	63.50	0	0.00	63.50	2	4,689	0.04%
2022/01/03	2	63.25	0	0.00	63.40	2	4,679	0.04%
2021/12/30	0	0.00	5	63.86	63.80	-5	4,730	-0.11%
2021/12/29	0	0.00	3	64.10	64.10	-3	4,817	-0.06%
2021/12/28	0	0.00	1	63.40	63.80	-1	4,865	-0.02%
2021/12/24	0	0.00	2	62.80	62.70	-2	4,919	-0.04%
2021/12/23	0	0.00	3	62.63	62.50	-3	5,000	-0.06%
2021/12/20	0.5	61.00	0	0.00	61.00	0.5	5,132	0.01%
2021/12/17	0	0.00	1	61.70	61.90	-1	5,123	-0.02%
2021/12/10	0	0.00	3	62.83	62.70	-3	5,531	-0.05%
2021/12/07	0	0.00	0.3	61.50	61.40	-0.3	5,523	-0.01%
2021/12/06	0.3	62.20	1	62.20	62.10	-0.7	5,513	-0.01%
2021/12/03	2	60.70	0	0.00	60.60	2	5,521	0.04%
2021/12/02	0	0.00	2	60.70	60.50	-2	5,514	-0.04%
2021/11/30	3	60.90	0	0.00	60.30	3	5,537	0.05%
2021/11/29	1	60.40	0	0.00	60.60	1	5,440	0.02%
2021/11/26	2.4	60.16	0	0.00	60.10	2.4	5,452	0.04%
2021/11/23	3	60.57	0	0.00	60.40	3	5,560	0.05%
2021/11/19	0	0.00	3	61.40	61.60	-3	5,665	-0.05%
2021/11/18	2	61.60	0	0.00	61.70	2	5,651	0.04%
2021/11/17	4	62.20	0	0.00	62.00	4	5,640	0.07%
2021/11/15	0	0.00	1	62.10	61.80	-1	5,740	-0.02%
2021/11/08	0	0.00	3	61.20	61.70	-3	5,951	-0.05%
2021/11/05	5	60.68	2	61.50	61.50	3	5,988	0.05%
2021/11/03	1	61.80	2	61.60	61.80	-1	6,007	-0.02%
2021/11/02	2	60.60	0	0.00	61.00	2	6,042	0.03%
2021/10/29	0	0.00	2	61.70	61.30	-2	6,098	-0.03%
2021/10/25	1	60.80	1	60.80	60.50	0	6,647	0.00%
2021/10/22	15	60.78	0	0.00	61.10	15	6,690	0.22%
2021/10/21	1	60.40	1	61.00	60.40	0	6,652	0.00%
2021/10/20	2	60.85	0	0.00	60.40	2	6,581	0.03%
2021/10/18	0.7	64.90	0	0.00	64.80	0.7	6,346	0.01%
2021/10/14	0	0.00	2	65.15	64.30	-2	6,410	-0.03%
2021/10/13	2	64.05	0	0.00	64.20	2	6,414	0.03%
2021/10/12	3	63.80	0	0.00	63.20	3	6,344	0.05%
2021/09/30	0	0.00	10	62.60	62.50	-10	6,488	-0.15%
2021/09/29	1	64.20	0	0.00	64.40	1	6,473	0.02%
2021/09/24	0	0.00	3	64.53	64.00	-3	6,687	-0.04%
2021/09/23	1	64.00	11	64.23	63.80	-10	6,730	-0.15%
2021/09/15	0	0.00	2	61.80	61.50	-2	7,126	-0.03%
2021/09/14	1	61.40	1	61.40	61.10	0	7,201	0.00%
2021/09/06	0.1	60.60	1	61.10	60.90	-0.9	7,441	-0.01%
2021/09/03	0	0.00	1	61.00	60.90	-1	7,394	-0.01%
2021/09/02	0	0.00	2	60.70	60.60	-2	7,395	-0.03%
2021/08/27	2	59.35	0	0.00	59.70	2	7,302	0.03%
2021/08/24	0	0.00	2	58.80	58.40	-2	7,142	-0.03%
2021/08/23	2	58.70	0	0.00	58.30	2	7,156	0.03%
2021/08/19	7.1	57.34	1	57.30	56.90	6.1	7,265	0.08%
2021/08/13	2	60.95	0	0.00	61.30	2	7,037	0.03%
2021/07/30	3	62.90	9	63.50	64.10	-6	7,141	-0.08%
2021/07/29	5	59.80	0	0.00	59.80	5	6,841	0.07%
2021/07/28	0	0.00	2	58.80	58.90	-2	6,813	-0.03%
2021/07/26	0	0.00	3	58.77	58.70	-3	7,109	-0.04%
2021/07/20	0	0.00	1	58.00	58.00	-1	7,000	-0.01%
2021/07/19	3	58.30	0	0.00	58.30	3	6,988	0.04%
2021/07/16	1	58.10	0	0.00	58.10	1	7,027	0.01%
2021/07/15	2	58.40	0	0.00	58.40	2	7,052	0.03%
2021/07/13	0	0.00	2	57.75	57.90	-2	6,963	-0.03%
2021/07/12	1	57.00	2	57.00	57.00	-1	6,911	-0.01%
2021/07/08	0.1	57.80	0	0.00	57.80	0.1	6,935	0.00%
2021/07/06	0	0.00	2	58.20	58.20	-2	6,893	-0.03%
2021/07/02	0.1	56.60	0	0.00	56.90	0.1	6,726	0.00%
2021/07/01	2.2	56.87	1	56.80	56.60	1.2	6,649	0.02%
2021/06/30	0.1	57.90	0	0.00	57.60	0.1	6,553	0.00%
2021/06/29	8	58.08	0	0.00	57.40	8	6,509	0.12%
2021/06/28	3.1	63.68	4	63.90	63.70	-0.9	6,222	-0.01%
2021/06/24	0	0.00	40.1	64.80	64.70	-40.1	6,104	-0.66%
2021/06/22	1	63.60	0	0.00	63.60	1	5,838	0.02%
2021/06/21	42	64.55	0	0.00	64.50	42	5,742	0.73%
2021/06/18	1	67.00	1	65.40	64.90	0	5,662	0.00%
2021/06/17	0.2	65.90	0	0.00	66.30	0.2	5,523	0.00%
2021/06/11	0	0.00	1	65.70	65.50	-1	5,744	-0.02%
2021/06/01	0	0.00	1	66.50	66.40	-1	6,879	-0.01%
2021/05/31	0	0.00	0	65.90	66.20	0	7,003	0.00%
2021/05/28	0	0.00	1	65.30	65.70	-1	7,047	-0.01%
2021/05/21	1	63.20	0	0.00	63.10	1	7,600	0.01%
2021/05/19	1	62.10	1	62.10	62.00	0	7,840	0.00%
2021/05/17	1	60.70	0	0.00	61.10	1	8,033	0.01%
2021/05/13	1	60.50	10	60.80	60.90	-9	8,049	-0.11%
2021/05/12	1	61.10	0	0.00	61.20	1	8,044	0.01%
2021/05/11	1	63.50	0	0.00	63.00	1	8,078	0.01%
2021/05/07	10	67.10	1	66.70	67.40	9	8,241	0.11%
2021/05/06	1	64.50	0	0.00	64.00	1	8,286	0.01%
2021/05/05	0	0.00	1	66.00	65.80	-1	8,361	-0.01%
2021/05/04	1	67.50	2	66.50	66.30	-1	8,559	-0.01%
2021/05/03	0	0.00	7	66.73	67.10	-7	8,517	-0.08%
2021/04/29	0	0.00	0.1	63.50	63.90	-0.1	8,343	0.00%
2021/04/28	0	0.00	0.1	64.10	64.50	-0.1	8,294	0.00%
2021/04/27	2	64.40	0	0.00	64.40	2	8,368	0.02%
2021/04/26	1	64.50	1	64.70	64.90	0	8,364	0.00%
2021/04/23	0.1	63.70	0	63.60	64.10	0	8,391	0.00%
2021/04/22	1	63.50	0	0.00	63.50	1	8,463	0.01%
2021/04/19	0	0.00	2	63.10	63.50	-2	8,541	-0.02%
2021/04/16	2	62.40	0	0.00	63.00	2	8,612	0.02%
2021/04/14	6	62.10	3.6	61.58	62.30	2.4	8,731	0.03%
2021/04/13	2	62.90	1	63.10	63.00	1	8,837	0.01%
2021/04/12	0	0.00	1	64.00	64.00	-1	8,901	-0.01%
2021/04/08	1	64.90	5.3	64.99	65.20	-4.3	9,032	-0.05%
2021/04/07	1	64.40	5.2	64.28	64.50	-4.2	8,998	-0.05%
2021/04/01	1	63.00	0	63.10	63.20	1	8,959	0.01%
2021/03/31	1.2	63.38	0	0.00	62.80	1.2	8,883	0.01%
2021/03/30	3	63.27	1	63.20	64.00	2	8,781	0.02%
2021/03/29	1	62.20	1	62.00	62.70	0	8,740	0.00%
2021/03/25	1	61.70	0	0.00	61.90	1	8,762	0.01%
2021/03/24	1	61.50	0	0.00	61.60	1	8,981	0.01%
2021/03/23	0	0.00	1	61.20	61.60	-1	8,998	-0.01%
2021/03/15	2	60.20	3	59.93	59.90	-1	8,767	-0.01%
2021/03/12	8	61.55	1	62.09	62.10	7	8,654	0.08%
2021/03/11	0	0.00	1	58.80	58.70	-1	8,470	-0.01%
2021/03/09	2	56.90	53	57.01	57.20	-51	8,380	-0.61%
2021/03/05	1	58.00	1	58.50	58.40	0	8,103	0.00%
2021/03/02	1	59.00	0	0.00	58.80	1	7,948	0.01%
2021/02/26	6	59.23	0.2	59.60	59.40	5.8	7,815	0.07%
2021/02/24	52	60.90	2	60.80	60.00	50	7,513	0.67%
2021/02/22	2	59.50	7	60.89	61.20	-5	7,354	-0.07%
2021/02/18	0	0.00	1	58.00	58.40	-1	7,244	-0.01%
2021/02/17	0	0.00	1	56.50	56.80	-1	7,173	-0.01%
2021/02/05	1	55.70	0	0.00	55.90	1	7,068	0.01%
2021/02/04	0	0.00	4	56.40	56.10	-4	7,039	-0.06%
2021/02/02	1	55.80	62	56.22	56.10	-61	6,942	-0.88%
2021/02/01	1	54.90	1	55.20	55.10	0	6,783	0.00%
2021/01/29	1	55.20	1	55.90	54.90	0	6,717	0.00%
2021/01/28	1	56.20	0	0.00	57.00	1	6,543	0.02%
2021/01/27	0	0.00	1	58.20	57.60	-1	6,467	-0.02%
2021/01/26	54	58.00	60.6	56.92	56.60	-6.5	6,336	-0.10%
2021/01/25	2	54.40	2	53.70	54.40	0	6,166	0.00%
2021/01/22	0	0.00	1	53.00	53.00	-1	6,154	-0.02%
2021/01/20	3	51.83	1	52.70	51.90	2	6,165	0.03%
2021/01/19	0	0.00	1	53.10	53.10	-1	6,095	-0.02%
2021/01/18	2	52.95	2	52.90	53.40	0	6,052	0.00%
2021/01/14	1	53.30	0	0.00	53.60	1	5,979	0.02%
2021/01/13	0	0.00	40	53.50	53.60	-40	5,932	-0.67%
2021/01/11	0	0.00	1	53.40	53.80	-1	5,800	-0.02%
2021/01/08	0	0.00	4	52.38	52.60	-4	5,738	-0.07%
2021/01/06	0	0.00	3	52.17	51.50	-3	5,581	-0.05%
2021/01/05	1.1	51.30	0	0.00	51.60	1.1	5,375	0.02%
2021/01/04	40	51.50	2	51.60	51.40	38	5,291	0.72%
2020/12/29	2	49.70	0	0.00	49.95	2	5,164	0.04%
2020/12/21	1	48.15	0	0.00	49.05	1	5,179	0.02%
2020/12/17	1	48.55	0	0.00	48.50	1	4,936	0.02%
2020/12/14	1	48.65	0	0.00	48.50	1	4,941	0.02%
2020/12/04	1	49.35	2	49.50	49.40	-1	4,826	-0.02%
2020/12/02	0	0.00	7	49.14	49.35	-7	4,779	-0.15%
2020/12/01	1	48.50	1	48.55	48.85	0	4,779	0.00%
2020/11/30	1	49.00	1	49.20	48.05	0	4,794	0.00%
2020/11/27	2	48.95	0.8	48.90	49.05	1.2	4,647	0.03%
2020/11/25	0	0.00	5	48.20	48.25	-5	4,727	-0.11%
2020/11/20	0	0.00	5	48.00	48.00	-5	4,681	-0.11%
2020/11/19	1	48.55	6	48.65	48.75	-5	4,638	-0.11%
2020/11/18	0	0.00	1	48.10	48.55	-1	4,609	-0.02%
2020/11/17	5	48.30	1	48.15	48.30	4	4,579	0.09%
2020/11/12	1	47.40	2	47.70	47.45	-1	4,589	-0.02%
2020/11/11	0	0.00	6	47.55	47.70	-6	4,608	-0.13%
2020/11/10	0	0.00	5.5	47.48	47.50	-5.5	4,618	-0.12%
2020/11/06	1	47.60	0	0.00	47.25	1	4,654	0.02%
2020/11/04	0.5	47.25	0	0.00	47.25	0.5	4,729	0.01%
2020/11/03	0	0.00	2	46.60	46.50	-2	4,732	-0.04%
2020/10/30	3	46.75	9	46.75	46.55	-6	4,824	-0.12%
2020/10/29	2	46.55	0	0.00	46.50	2	4,903	0.04%
2020/10/26	5	45.90	0	0.00	45.95	5	6,008	0.08%
2020/10/23	1	45.40	0	0.00	45.55	1	6,057	0.02%
2020/10/16	0	0.00	4	46.03	46.00	-4	6,269	-0.06%
2020/10/15	2	45.55	3	45.73	45.55	-1	6,309	-0.02%
2020/10/07	4	45.53	0	0.00	45.40	4	6,787	0.06%
2020/10/06	0	0.00	1	46.25	45.90	-1	6,870	-0.01%
2020/09/29	0	0.00	5.4	45.51	45.50	-5.4	7,142	-0.08%
2020/09/28	2	45.75	0	0.00	45.90	2	7,213	0.03%
2020/09/25	5	45.05	0	0.00	45.00	5	7,296	0.07%
2020/09/23	0	0.00	5	46.00	46.00	-5	7,317	-0.07%
2020/09/22	1	45.85	0	0.00	45.85	1	7,388	0.01%
2020/09/17	0	0.00	3	47.60	47.10	-3	7,787	-0.04%
2020/09/16	1	47.50	1	47.40	47.50	0	8,393	0.00%
2020/09/15	0	0.00	9	46.82	47.00	-9	8,635	-0.10%
2020/09/14	0	0.00	2	46.70	47.00	-2	8,956	-0.02%
2020/09/11	3	46.10	0	0.00	46.25	3	9,129	0.03%
2020/09/09	1	45.70	0	0.00	46.15	1	9,381	0.01%
2020/09/07	5	46.30	0	0.00	46.20	5	9,561	0.05%
2020/09/03	1	46.35	1	46.60	46.05	0	9,816	0.00%
2020/09/02	2	46.05	0	0.00	46.05	2	9,893	0.02%
2020/09/01	3	45.95	0	0.00	46.20	3	9,956	0.03%
2020/08/31	1	46.40	1	46.80	46.40	0	9,990	0.00%
2020/08/28	3	46.80	0	0.00	46.65	3	10,032	0.03%
2020/08/25	0	0.00	1	47.30	47.15	-1	10,220	-0.01%
2020/08/19	6	48.30	6	48.15	48.10	0	10,435	0.00%
2020/08/17	0	0.00	3	47.80	47.85	-3	10,402	-0.03%
2020/08/14	4.4	47.12	2	47.60	47.20	2.4	10,414	0.02%
2020/08/13	0	0.00	3	47.80	47.80	-3	10,395	-0.03%
2020/08/12	2	47.35	0	0.00	47.60	2	10,470	0.02%
2020/08/11	0	0.00	1	48.05	48.00	-1	10,470	-0.01%
2020/08/10	1	48.85	0	0.00	48.50	1	10,523	0.01%
2020/08/07	2	48.70	11	49.02	48.95	-9	10,562	-0.09%
2020/08/06	0	0.00	8	48.65	48.85	-8	10,557	-0.08%
2020/08/04	3	49.07	12	49.13	49.35	-9	10,545	-0.09%
2020/08/03	14	49.19	9	48.72	48.60	5	10,452	0.05%
2020/07/31	13	48.84	21	49.17	49.60	-8	10,222	-0.08%
2020/07/30	2	45.05	0	0.00	45.70	2	9,516	0.02%
2020/07/29	11	45.25	7	45.29	44.80	4	9,473	0.04%
2020/07/27	4.2	45.67	0	0.00	45.50	4.2	9,662	0.04%
2020/07/24	0.2	46.55	4	46.43	46.50	-3.8	9,665	-0.04%
2020/07/23	7	46.59	60	46.60	46.55	-53	9,683	-0.55%
2020/07/22	2	46.65	0	0.00	46.70	2	9,665	0.02%
2020/07/21	62	46.95	0	0.00	46.80	62	9,641	0.64%
2020/07/20	0	0.00	5	46.80	47.00	-5	9,628	-0.05%
2020/07/15	0	0.00	3	46.90	47.40	-3	9,551	-0.03%
2020/07/14	0	0.00	55	46.95	46.95	-55	9,476	-0.58%
2020/07/13	0	0.00	1	46.75	47.10	-1	9,445	-0.01%
2020/07/10	0	0.00	8	46.80	46.70	-8	9,418	-0.08%
2020/07/09	3	47.13	0	0.00	47.10	3	9,373	0.03%
2020/07/08	0	0.00	7	47.15	47.15	-7	9,233	-0.08%
2020/07/07	1	46.95	1	46.75	47.05	0	9,124	0.00%
2020/07/06	2	46.85	1	47.05	47.05	1	9,052	0.01%
2020/07/03	1	46.80	1	46.75	46.85	0	9,031	0.00%
2020/07/02	0.3	47.20	0	0.00	47.15	0.3	9,062	0.00%
2020/06/30	0	0.00	1	46.90	46.30	-1	9,056	-0.01%
2020/06/29	32	46.52	31	46.50	46.50	1	9,047	0.01%
2020/06/24	0	0.00	4	47.45	47.30	-4	8,911	-0.04%
2020/06/23	64	47.95	70	47.82	47.40	-6	8,773	-0.07%
2020/06/22	7	53.39	2	53.10	53.10	5	8,201	0.06%
2020/06/19	12	51.55	14	52.03	52.40	-2	7,984	-0.03%
2020/06/18	2	50.90	4	51.88	52.40	-2	7,710	-0.03%
2020/06/17	4	51.48	0	0.00	51.30	4	7,599	0.05%
2020/06/16	1	51.00	0	0.00	51.10	1	7,683	0.01%
2020/06/15	0	0.00	9	51.39	51.30	-9	7,769	-0.12%
2020/06/12	27	49.66	3	50.80	50.80	24	7,842	0.31%
2020/06/11	3	51.30	27	50.78	50.70	-24	7,891	-0.30%
2020/06/10	11	50.67	1	51.00	51.40	10	7,831	0.13%
2020/06/09	58	50.74	0	0.00	50.60	58	7,922	0.73%
2020/06/08	10	50.78	35.2	50.71	50.80	-25.2	8,045	-0.31%
2020/06/05	6	50.40	4	49.98	50.40	2	8,035	0.02%
2020/06/04	25	49.75	1	49.85	49.85	24	8,097	0.30%
2020/06/03	7	49.28	4	49.44	49.55	3	8,104	0.04%
2020/06/02	5	48.90	0	0.00	48.75	5	8,024	0.06%
2020/06/01	21	48.82	1	48.85	48.85	20	8,099	0.25%
2020/05/29	1	48.15	3	48.50	48.10	-2	8,246	-0.02%
2020/05/28	1	48.50	0	0.00	48.20	1	8,270	0.01%
2020/05/27	2	48.80	1	48.30	48.65	1	8,475	0.01%
2020/05/26	1	47.75	1	48.15	48.00	0	8,632	0.00%
2020/05/25	15	46.98	1	46.80	47.25	14	8,538	0.16%
2020/05/22	5	46.85	0	0.00	46.75	5	8,600	0.06%
2020/05/21	0	0.00	0.1	47.25	47.35	-0.1	8,654	0.00%
2020/05/20	0	0.00	1.2	46.97	46.80	-1.2	8,706	-0.01%
2020/05/15	2	46.20	9	46.18	46.10	-7	8,648	-0.08%
2020/05/12	0	0.00	1	47.10	46.90	-1	8,342	-0.01%
2020/05/11	8	47.01	0	0.00	46.95	8	8,288	0.10%
2020/05/06	5	46.60	0	0.00	46.55	5	8,039	0.06%
2020/05/05	1	46.50	0	0.00	46.65	1	7,985	0.01%
2020/04/30	2	46.23	0	0.00	46.50	2	7,841	0.03%
2020/04/29	1	45.60	0	0.00	45.40	1	7,718	0.01%
2020/04/28	0	0.00	1	44.95	45.05	-1	7,755	-0.01%
2020/04/27	0	0.00	4	44.45	44.40	-4	7,854	-0.05%
2020/04/24	0	0.00	3	43.90	43.80	-3	7,811	-0.04%
2020/04/23	2	43.55	2	43.83	44.00	0	7,797	0.00%
2020/04/22	1	43.05	0	0.00	43.50	1	7,731	0.01%
2020/04/21	4	43.14	0	0.00	43.00	4	7,654	0.05%
2020/04/17	6	43.48	0	0.00	42.95	6	7,499	0.08%
2020/04/16	1	43.15	0	0.00	43.20	1	7,392	0.01%
2020/04/15	3	43.77	10	43.60	43.70	-7	7,306	-0.10%
2020/04/13	1	42.45	0	0.00	42.55	1	7,209	0.01%
2020/04/10	1	42.25	0	0.00	42.50	1	7,197	0.01%
2020/04/09	10	42.25	0	0.00	42.15	10	7,205	0.14%
2020/04/08	3	42.40	0	0.00	42.15	3	7,196	0.04%
2020/03/27	2	41.13	0	0.00	40.95	2	6,649	0.03%
2020/03/26	0	0.00	2	40.90	40.85	-2	6,591	-0.03%
2020/03/25	2	40.85	0	0.00	40.50	2	6,604	0.03%
2020/03/20	0	0.00	2	40.73	40.65	-2	6,462	-0.03%
2020/03/19	3	38.00	0	0.00	37.80	3	6,314	0.05%
2020/03/18	8	39.55	0	0.00	39.10	8	6,121	0.13%
2020/03/12	6	42.59	5	42.50	42.00	1	5,480	0.02%
2020/03/10	0	0.00	6	44.34	44.00	-6	5,216	-0.12%
2020/03/06	5	44.30	0	0.00	44.35	5	5,015	0.10%
2020/03/04	1	44.25	2	45.13	45.10	-1	4,875	-0.02%
2020/03/03	0	0.00	1	44.15	43.95	-1	4,719	-0.02%
2020/02/27	21	43.96	20	44.21	43.85	1	4,715	0.02%
2020/02/26	5	43.15	5	43.55	43.45	0	4,524	0.00%
2020/02/25	15	43.55	15	44.20	43.95	0	4,492	0.00%
2020/02/24	3	44.30	5	45.00	44.00	-2	4,496	-0.04%
2020/02/21	1	45.80	2	46.05	45.60	-1	4,422	-0.02%
2020/02/20	2	46.65	0	0.00	46.60	2	4,361	0.05%
2020/02/17	0	0.00	7	47.53	47.60	-7	4,342	-0.16%
2020/02/14	0	0.00	2	47.45	47.30	-2	4,386	-0.05%
2020/01/30	1	46.50	0.1	45.80	45.65	0.9	4,862	0.02%
2019/12/30	1	49.80	0	0.00	49.90	1	6,376	0.02%
2019/12/25	0	0.00	1	49.70	49.55	-1	6,681	-0.01%
2019/12/23	0	0.00	2	49.75	49.75	-2	6,920	-0.03%
2019/12/20	2	50.50	1	50.50	49.65	1	7,003	0.01%
2019/12/19	0	0.00	1	51.20	50.50	-1	6,975	-0.01%
2019/12/18	2	50.80	0	0.00	51.10	2	6,984	0.03%
2019/12/17	6	49.83	0	0.00	50.60	6	7,060	0.08%
2019/12/13	0	0.00	8	50.10	50.20	-8	7,061	-0.11%
2019/12/06	4	49.20	0	0.00	49.10	4	7,085	0.06%
2019/12/05	4	49.20	8	49.44	49.50	-4	7,090	-0.06%
2019/12/03	8	48.31	0.6	48.50	48.50	7.4	7,139	0.10%
2019/11/29	0	0.00	13	48.54	48.40	-13	7,151	-0.18%
2019/11/26	1	49.90	0	0.00	49.75	1	7,305	0.01%
2019/11/25	2	50.50	0	0.00	50.10	2	6,922	0.03%
2019/11/22	4	50.35	4	50.75	50.90	0	7,013	0.00%
2019/11/19	0	0.00	1	50.40	50.40	-1	7,015	-0.01%
2019/11/08	2	50.60	2	50.40	50.40	0	7,597	0.00%
2019/11/06	1	50.80	0	0.00	50.80	1	7,782	0.01%
2019/11/05	2	50.30	2	50.75	51.50	0	7,928	0.00%
2019/11/04	2	50.13	0	0.00	50.70	2	7,945	0.03%
2019/10/31	82	49.93	0	0.00	50.20	82	8,248	0.99%
2019/10/29	0	0.00	2	49.80	49.90	-2	8,695	-0.02%
2019/10/28	0	0.00	2	49.55	49.55	-2	8,690	-0.02%
2019/10/25	3	49.37	0	0.00	49.50	3	8,652	0.03%
2019/10/23	4	49.38	0	0.00	49.20	4	8,508	0.05%
2019/10/22	14	50.59	17	50.17	51.50	-3	8,344	-0.04%
2019/10/18	4	48.10	6	48.61	48.05	-2	8,163	-0.02%
2019/10/17	3	48.48	0	0.00	48.55	3	8,089	0.04%
2019/10/16	5	48.66	2	48.90	48.90	3	8,062	0.04%
2019/10/14	1	49.20	2	48.90	49.00	-1	8,032	-0.01%
2019/10/09	2	48.55	0	0.00	48.30	2	7,978	0.03%
2019/10/07	4	48.55	3	48.60	48.70	1	7,876	0.01%
2019/10/04	2	48.70	2	48.80	48.90	0	7,876	0.00%
2019/10/01	5	48.77	5	48.70	48.90	0	7,650	0.00%
2019/09/27	10	49.43	10	49.30	49.30	0	7,555	0.00%
2019/09/25	0	0.00	5	49.80	49.80	-5	7,362	-0.07%
2019/09/24	0	0.00	3	48.50	48.45	-3	7,269	-0.04%
2019/09/23	1	48.10	0	0.00	48.25	1	7,236	0.01%
2019/09/20	0	0.00	4.5	48.46	48.60	-4.5	7,247	-0.06%
2019/09/19	2	48.30	0	0.00	48.45	2	7,127	0.03%
2019/09/18	0	0.00	22	48.80	48.80	-22	7,117	-0.31%
2019/09/16	2	48.20	0	0.00	48.15	2	7,141	0.03%
2019/09/12	18	49.18	1	49.10	48.90	17	7,120	0.24%
2019/09/10	3	48.87	5	48.80	48.95	-2	7,090	-0.03%
2019/09/06	0	0.00	4	48.80	49.00	-4	7,067	-0.06%
2019/09/05	3	48.30	0	0.00	48.75	3	7,039	0.04%
2019/09/04	1	48.45	0	0.00	48.60	1	6,968	0.01%
2019/09/03	2	48.05	0	0.00	47.70	2	6,916	0.03%
2019/09/02	7	49.22	3	49.27	48.95	4	6,898	0.06%
2019/08/30	0	0.00	5	49.50	50.00	-5	6,881	-0.07%
2019/08/29	0	0.00	1	48.90	48.90	-1	6,773	-0.01%
2019/08/28	0	0.00	1	48.60	48.45	-1	6,770	-0.01%
2019/08/23	1	48.70	0	0.00	48.20	1	6,689	0.01%
2019/08/21	4	48.18	0	0.00	48.00	4	6,822	0.06%
2019/08/20	0	0.00	1	48.45	49.00	-1	6,719	-0.01%
2019/08/19	3	47.43	2	47.10	47.10	1	6,537	0.02%
2019/08/14	0	0.00	2	46.40	46.30	-2	6,153	-0.03%
2019/08/12	12	47.55	12	46.48	46.40	0	6,048	0.00%
2019/08/08	20	46.73	20	46.73	46.80	0	5,952	0.00%
2019/08/05	0	0.00	1	46.85	47.00	-1	5,463	-0.02%
2019/08/02	5	46.90	31.6	46.84	47.00	-26.6	5,354	-0.50%
2019/08/01	10	46.05	12	46.23	46.25	-2	5,076	-0.04%
2019/07/31	1	43.20	5	44.10	44.30	-4	4,712	-0.08%
2019/07/29	2	43.20	0	0.00	43.55	2	4,599	0.04%
2019/07/24	0	0.00	0	43.70	43.70	0	4,661	0.00%
2019/07/22	5	43.13	0	0.00	43.00	5	4,642	0.11%
2019/07/19	2	47.10	0	0.00	47.10	2	4,397	0.05%
2019/07/16	1	47.30	1	47.50	47.20	0	4,222	0.00%
2019/07/12	1	47.10	1	47.00	46.80	0	4,122	0.00%
2019/07/11	0	0.00	9	47.00	46.95	-9	4,113	-0.22%
2019/07/04	0	0.00	1	46.50	46.50	-1	4,206	-0.02%
2019/07/02	1	45.90	0	0.00	45.90	1	4,251	0.02%
2019/05/29	0	0.00	5	44.60	44.60	-5	4,926	-0.10%
2019/05/27	5	44.00	0	0.00	43.90	5	5,130	0.10%
2019/05/23	0	0.00	2	43.95	43.95	-2	5,191	-0.04%
2019/05/17	2	43.00	0	0.00	42.95	2	5,277	0.04%
2019/05/14	0	0.00	1	42.40	42.80	-1	5,453	-0.02%
2019/05/13	0	0.00	2	42.95	43.00	-2	5,452	-0.04%
2019/05/02	2	43.25	0	0.00	43.40	2	6,055	0.03%
2019/04/30	10	43.50	0	0.00	43.55	10	6,144	0.16%
2019/04/29	2	44.30	0	0.00	44.45	2	6,074	0.03%
2019/04/23	0	0.00	4	44.50	45.00	-4	6,335	-0.06%
2019/04/19	0	0.00	1	44.50	44.40	-1	6,437	-0.02%
2019/04/09	2	45.25	0	0.00	45.15	2	7,082	0.03%
2019/04/02	0	0.00	2	44.85	44.80	-2	7,062	-0.03%
2019/04/01	0	0.00	1	44.60	44.60	-1	7,061	-0.01%
2019/03/26	1	45.35	1	45.30	45.35	0	7,050	0.00%
2019/03/25	3	44.87	0	0.00	45.30	3	7,124	0.04%
2019/03/15	4	43.95	0	0.00	44.10	4	7,313	0.05%
2019/03/05	10	43.30	0	0.00	43.10	10	8,033	0.12%
2019/03/04	1	43.60	0	0.00	43.10	1	8,087	0.01%
2019/02/27	12	44.89	0	0.00	44.55	12	7,947	0.15%
2019/02/26	0	0.00	5	47.45	47.20	-5	7,749	-0.06%
2019/02/25	0	0.00	0.2	46.30	46.40	-0.2	7,680	0.00%
2019/02/22	0	0.00	1	45.65	45.85	-1	7,702	-0.01%
2019/02/19	2	45.65	0	0.00	45.25	2	7,756	0.03%
2019/02/14	2	45.85	0	0.00	45.65	2	7,846	0.03%
2019/02/13	0	0.00	2	46.70	46.70	-2	7,813	-0.03%
2019/02/11	0	0.00	18	46.55	46.65	-18	7,868	-0.23%
2019/01/30	2	44.53	3	45.15	45.25	-1	7,772	-0.01%
2019/01/29	0	0.00	19	44.54	44.85	-19	7,693	-0.25%
2019/01/28	0	0.00	1	44.50	44.50	-1	7,670	-0.01%
2019/01/24	3	44.30	0	0.00	44.15	3	7,668	0.04%
2019/01/22	0	0.00	2	43.30	43.35	-2	7,586	-0.03%
2019/01/21	0	0.00	1	43.00	43.00	-1	7,476	-0.01%
2019/01/18	0	0.00	4	43.20	43.00	-4	7,416	-0.05%
2019/01/16	4	42.79	1	42.30	42.70	3	7,305	0.04%
2019/01/15	3	42.85	5	42.87	43.05	-2	7,286	-0.03%
2019/01/14	6	42.62	1	42.35	42.50	5	7,234	0.07%
2019/01/11	0	0.00	2	43.00	42.95	-2	7,295	-0.03%
2019/01/10	3	42.70	1	43.15	42.95	2	7,226	0.03%
2019/01/09	10	43.00	20	42.65	43.30	-10	7,077	-0.14%
2019/01/08	0	0.00	2	41.90	41.60	-2	6,880	-0.03%
2019/01/07	1	41.10	1	41.45	41.45	0	6,838	0.00%
2019/01/04	3	40.95	0	0.00	40.65	3	6,835	0.04%
2019/01/03	1	40.55	0	0.00	41.50	1	6,932	0.01%
2018/12/14	0	0.00	2	40.48	40.45	-2	6,646	-0.03%
2018/12/12	1	40.40	0	0.00	40.50	1	6,585	0.02%
2018/12/11	1	40.30	0	0.00	40.50	1	6,529	0.02%
2018/12/07	0	0.00	1	40.75	40.55	-1	6,647	-0.02%
2018/12/05	2	40.95	0	0.00	41.00	2	6,605	0.03%
2018/12/04	2	41.50	2	41.58	41.65	0	6,591	0.00%
2018/11/28	0	0.00	2	39.75	39.70	-2	5,771	-0.03%
2018/11/13	0	0.00	10	38.10	38.15	-10	4,951	-0.20%
2018/11/08	1	38.75	0	0.00	38.80	1	4,838	0.02%
2018/11/06	0	0.00	6	37.93	38.00	-6	4,792	-0.13%
2018/11/02	0	0.00	1	37.20	37.25	-1	4,796	-0.02%
2018/11/01	0	0.00	2	37.00	37.00	-2	4,812	-0.04%
2018/10/31	6	35.33	1	35.70	35.50	5	4,742	0.11%
2018/10/30	0	0.00	1	35.50	35.75	-1	4,618	-0.02%
2018/10/26	0	0.00	8	35.45	35.40	-8	4,620	-0.17%
2018/10/25	1	35.80	0	0.00	35.30	1	4,637	0.02%
2018/10/24	0	0.00	2	36.05	35.65	-2	4,770	-0.04%
2018/10/23	10	35.60	10	35.60	35.65	0	4,777	0.00%
2018/10/17	6	34.18	0	0.00	34.15	6	4,840	0.12%
2018/10/16	2	34.05	0	0.00	33.95	2	4,910	0.04%
2018/10/11	5	33.25	0	0.00	33.05	5	4,978	0.10%
2018/10/09	1	36.05	0	0.00	36.10	1	4,948	0.02%
2018/10/08	1	36.65	0	0.00	36.00	1	5,030	0.02%
2018/10/05	0	0.00	1	35.60	36.50	-1	5,088	-0.02%
2018/10/03	1.6	37.46	0	0.00	37.35	1.6	5,092	0.03%
2018/10/02	0	0.00	2	37.93	37.80	-2	5,122	-0.04%
2018/10/01	0	0.00	2	38.50	38.15	-2	5,124	-0.04%
2018/09/28	0	0.00	2	38.90	38.40	-2	5,182	-0.04%
2018/09/21	0	0.00	1	37.60	38.10	-1	5,172	-0.02%
2018/09/20	0	0.00	3	37.05	37.20	-3	5,092	-0.06%
2018/09/19	3	37.45	0	0.00	37.80	3	5,127	0.06%
2018/09/18	1	37.50	0	0.00	37.70	1	5,159	0.02%
2018/09/17	0	0.00	2	37.60	37.65	-2	5,260	-0.04%
2018/09/13	1	37.10	7	37.67	37.35	-6	5,356	-0.11%
2018/09/12	0	0.00	1	35.85	35.60	-1	5,214	-0.02%
2018/09/10	1	35.20	0	0.00	35.35	1	5,371	0.02%
2018/08/24	1	35.40	0	0.00	35.35	1	5,819	0.02%
2018/08/22	1	36.15	0	0.00	35.90	1	6,021	0.02%
2018/08/15	0.6	35.95	0	0.00	35.70	0.6	5,961	0.01%
2018/08/14	1	36.00	0	0.00	35.90	1	5,911	0.02%
2018/08/13	0	0.00	11	36.65	36.60	-11	5,821	-0.19%
2018/08/10	0	0.00	1.5	37.20	37.20	-1.5	5,789	-0.03%
2018/08/09	10	40.00	0	0.00	39.85	10	5,760	0.17%
2018/08/07	10	39.95	0	0.00	39.95	10	5,628	0.18%
2018/08/03	2	39.70	2	39.65	39.80	0	5,577	0.00%
2018/07/31	0	0.00	10	39.50	40.20	-10	5,611	-0.18%
2018/07/30	1	39.85	0	0.00	39.95	1	5,475	0.02%
2018/07/26	0	0.00	1	39.50	39.75	-1	5,466	-0.02%
2018/07/25	10	39.10	0	0.00	39.10	10	5,453	0.18%
2018/07/24	0	0.00	0	38.60	38.75	0	5,485	0.00%
2018/07/20	0	0.00	12	38.85	38.80	-12	5,373	-0.22%
2018/07/19	11	38.64	0	0.00	38.55	11	5,334	0.21%
2018/07/17	1	38.35	0	0.00	38.15	1	5,279	0.02%
2018/07/05	1	36.40	0	0.00	36.20	1	4,984	0.02%
2018/07/04	1	36.60	0	0.00	36.50	1	5,016	0.02%
2018/06/29	5	36.90	1	36.90	36.90	4	5,067	0.08%
2018/06/27	1	37.05	1	37.15	37.00	0	4,984	0.00%
2018/06/26	1	37.00	0	0.00	37.00	1	4,973	0.02%
2018/06/25	3	37.48	0	0.00	37.45	3	4,848	0.06%
2018/06/22	1	37.70	0	0.00	37.95	1	4,763	0.02%
2018/06/21	2	38.05	0	0.00	38.00	2	4,686	0.04%
2018/06/19	1	38.05	0	0.00	38.15	1	4,700	0.02%
2018/06/14	5	39.40	1	39.50	39.25	4	4,513	0.09%
2018/06/11	1	40.10	1	40.05	39.95	0	4,693	0.00%
2018/06/08	0	0.00	1	40.15	40.00	-1	4,919	-0.02%
2018/06/07	0	0.00	1	40.20	40.60	-1	4,985	-0.02%
2018/06/06	1	39.95	0	0.00	39.90	1	5,053	0.02%
2018/06/05	2	39.20	0	0.00	39.30	2	5,074	0.04%
2018/06/01	0	0.00	1	38.90	39.05	-1	5,167	-0.02%
2018/05/31	0	0.00	7	38.70	39.10	-7	5,174	-0.14%
2018/05/25	0.9	38.85	0	0.00	38.85	0.9	5,863	0.01%
2018/05/22	0	0.00	1	38.60	38.45	-1	6,619	-0.02%
2018/05/17	10	38.40	0	0.00	38.20	10	6,839	0.15%
2018/05/16	0	0.00	0.4	38.45	38.45	-0.4	6,862	-0.01%
2018/05/15	2	38.45	0	0.00	38.20	2	6,935	0.03%
2018/05/10	0	0.00	1	38.65	38.45	-1	7,125	-0.01%
2018/05/09	0	0.00	2	38.18	38.15	-2	7,114	-0.03%
2018/05/08	2	38.53	0	0.00	38.50	2	7,162	0.03%
2018/05/07	1	37.80	0	0.00	37.60	1	7,132	0.01%
2018/05/03	1	38.10	0	0.00	38.00	1	7,152	0.01%
2018/04/18	2	40.80	0	0.00	40.65	2	7,217	0.03%
2018/04/17	0	0.00	1	40.95	41.05	-1	7,234	-0.01%
2018/04/16	1	41.40	2	41.40	41.40	-1	7,188	-0.01%
2018/04/13	0	0.00	1	40.95	41.20	-1	7,222	-0.01%
2018/04/11	0	0.00	1	40.50	40.50	-1	7,219	-0.01%
2018/04/03	0	0.00	2	40.40	40.30	-2	7,080	-0.03%
2018/03/31	4	41.38	0	0.00	41.40	4	7,119	0.06%
2018/03/30	1	41.15	0	0.00	40.65	1	7,112	0.01%
2018/03/27	2	40.60	0	0.00	40.80	2	7,048	0.03%
2018/03/22	0	0.00	1	41.25	41.40	-1	7,142	-0.01%
2018/03/21	2	41.28	0	0.00	41.10	2	7,231	0.03%
2018/03/19	3	41.85	0	0.00	41.95	3	7,365	0.04%
2018/03/16	2	41.65	0	0.00	41.75	2	7,679	0.03%
2018/03/15	0	0.00	4.1	42.40	42.35	-4.1	7,535	-0.05%
2018/03/14	1	41.10	0.1	41.10	40.75	0.9	7,453	0.01%
2018/03/13	3	41.63	0	0.00	41.75	3	7,307	0.04%
2018/03/01	1	42.80	11	43.04	42.70	-10	7,735	-0.13%
2018/02/27	11	43.55	0	0.00	42.00	11	7,397	0.15%
2018/02/26	0	0.00	3	43.32	43.00	-3	7,153	-0.04%
2018/02/23	0	0.00	3	41.33	42.70	-3	6,778	-0.04%
2018/02/21	1	39.25	0	0.00	39.60	1	6,570	0.02%
2018/02/09	1	37.70	0	0.00	37.65	1	6,548	0.02%
2018/02/08	3	38.60	0	0.00	38.35	3	6,568	0.05%
2018/02/06	0	0.00	16	39.00	39.30	-16	6,835	-0.23%
2018/02/05	1	39.00	1	40.40	41.20	0	6,900	0.00%
2018/02/02	0	0.00	2	42.00	41.95	-2	7,010	-0.03%
2018/02/01	0	0.00	2	42.05	41.85	-2	7,092	-0.03%
2018/01/30	0	0.00	1	42.60	42.50	-1	7,186	-0.01%
2018/01/26	1	43.10	1	42.70	42.90	0	7,407	0.00%
2018/01/25	0	0.00	11	42.90	43.10	-11	7,575	-0.15%
2018/01/23	0	0.00	2	41.50	41.60	-2	7,740	-0.03%
2018/01/19	0	0.00	1	41.05	41.25	-1	7,878	-0.01%
2018/01/18	2	41.00	1	40.65	41.40	1	7,889	0.01%
2018/01/17	0	0.00	20.7	40.35	40.35	-20.7	7,809	-0.27%
2018/01/16	1	40.35	1	40.25	40.35	0	7,860	0.00%
2018/01/15	0	0.00	2	40.10	40.20	-2	7,881	-0.03%
2018/01/11	1	39.50	0	0.00	38.80	1	8,045	0.01%
2018/01/10	1	39.80	0	0.00	39.90	1	8,251	0.01%
2018/01/09	1	39.90	0	0.00	39.40	1	8,350	0.01%
2018/01/05	3	39.77	0	0.00	39.90	3	8,413	0.04%