國際中橡 (2104)-高橋-龍潭券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
17.40
漲跌
▲0.15
漲幅
+0.87%
成交量
775張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

國際中橡 (2104)籌碼相關－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭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
2024/05/22	1	17.70	0	0.00	17.75	1	1,611	0.06%
2024/05/21	0	0.00	20	17.70	17.65	-20	1,620	-1.23%
2024/05/16	0	0.00	2	18.00	18.05	-2	1,592	-0.13%
2024/05/15	0	0.00	1	18.05	18.10	-1	1,586	-0.06%
2024/05/13	0	0.00	1	18.00	18.00	-1	1,566	-0.06%
2024/05/07	1	17.90	0	0.00	17.95	1	1,605	0.06%
2024/05/03	2	17.95	0	0.00	17.75	2	1,591	0.13%
2024/04/30	5	18.10	0	0.00	17.95	5	1,586	0.32%
2024/04/24	1	17.55	0	0.00	17.55	1	1,525	0.07%
2024/04/22	3	17.30	3	17.50	17.60	0	1,586	0.00%
2024/04/16	2	17.15	0	0.00	17.05	2	1,549	0.13%
2024/04/08	0	0.00	6	17.05	17.15	-6	1,478	-0.41%
2024/03/26	0	0.00	10	17.25	17.10	-10	1,451	-0.69%
2024/03/15	0	0.00	2	17.50	17.35	-2	1,353	-0.15%
2024/03/08	25	17.75	10	17.55	17.60	15	1,248	1.20%
2024/03/07	10	17.75	0	0.00	17.75	10	1,234	0.81%
2024/03/06	0	0.00	2	17.60	17.60	-2	1,194	-0.17%
2024/03/01	2	18.10	0	0.00	18.15	2	1,104	0.18%
2024/02/27	0	0.00	2	18.10	18.20	-2	1,080	-0.19%
2024/02/22	2	18.35	0	0.00	18.30	2	1,065	0.19%
2024/02/15	0	0.00	4	18.30	18.35	-4	1,055	-0.38%
2024/02/02	0	0.00	4	18.55	18.45	-4	1,039	-0.38%
2024/01/31	5	18.25	0	0.00	18.80	5	1,011	0.49%
2024/01/26	5	18.35	0	0.00	18.35	5	985	0.51%
2024/01/19	1	18.25	0	0.00	18.25	1	953	0.10%
2024/01/16	1	18.65	0	0.00	18.60	1	915	0.11%
2024/01/11	1	19.00	0	0.00	19.00	1	920	0.11%
2023/12/28	0	0.00	40	19.45	19.50	-40	990	-4.04%
2023/12/14	0	0.00	5	19.50	19.50	-5	1,109	-0.45%
2023/12/13	0	0.00	8	19.45	19.40	-8	1,100	-0.73%
2023/11/30	0	0.00	1	19.75	19.70	-1	1,103	-0.09%
2023/11/24	2	20.05	3	19.90	19.90	-1	1,152	-0.09%
2023/11/23	2	19.93	0	0.00	20.00	2	1,155	0.17%
2023/09/19	0	0.00	1	20.45	20.50	-1	2,477	-0.04%
2023/09/13	1	20.20	0	0.00	20.25	1	3,638	0.03%
2023/09/04	0	0.00	1	20.45	20.50	-1	4,035	-0.02%
2023/08/25	0	0.00	0.3	19.60	19.65	-0.3	4,129	-0.01%
2023/08/21	1	19.55	0	0.00	19.75	1	4,234	0.02%
2023/08/17	3	19.33	0	0.00	19.40	3	4,275	0.07%
2023/08/14	5	19.60	1	19.70	19.60	4	4,307	0.09%
2023/08/08	0	0.00	2	20.95	20.90	-2	4,260	-0.05%
2023/08/04	1	21.50	0	0.00	21.30	1	4,278	0.02%
2023/08/02	2	21.50	0	0.00	21.40	2	4,266	0.05%
2023/08/01	20	21.00	0.3	20.90	20.95	19.7	4,211	0.47%
2023/07/31	1	20.85	0	0.00	20.80	1	4,215	0.02%
2023/07/24	1	20.00	0	0.00	19.90	1	4,040	0.02%
2023/07/19	2	20.20	0	0.00	20.05	2	4,035	0.05%
2023/07/14	1	20.25	0	0.00	20.25	1	4,036	0.02%
2023/07/13	1	20.35	0	0.00	20.25	1	4,034	0.02%
2023/07/12	1	20.70	0	0.00	20.55	1	4,027	0.02%
2023/07/10	0	0.00	10	20.60	20.60	-10	4,048	-0.25%
2023/07/05	2	21.20	0	0.00	21.10	2	4,007	0.05%
2023/07/03	0	0.00	2	21.70	21.45	-2	3,973	-0.05%
2023/06/30	1	21.50	0	0.00	21.50	1	3,943	0.03%
2023/06/29	0	0.00	5	21.55	21.30	-5	3,953	-0.13%
2023/06/27	1	21.90	20	22.25	21.70	-19	3,773	-0.50%
2023/06/26	20	22.03	0	0.00	22.10	20	3,712	0.54%
2023/06/20	30	22.11	5	22.50	21.85	25	3,601	0.69%
2023/06/19	26	22.83	1	24.15	22.95	25	3,350	0.75%
2023/06/16	2	21.13	1	22.40	22.40	1	2,625	0.04%
2023/06/14	1	20.45	1	20.35	20.40	0	2,381	0.00%
2023/06/13	3	20.25	0	0.00	20.25	3	2,385	0.13%
2023/06/09	1	20.35	0	0.00	20.50	1	2,374	0.04%
2023/05/26	1	20.15	0	0.00	20.15	1	2,317	0.04%
2023/05/25	0	0.00	1	20.35	20.40	-1	2,287	-0.04%
2023/05/22	0	0.00	1	20.50	20.50	-1	2,255	-0.04%
2023/05/12	3	19.85	0	0.00	19.75	3	2,096	0.14%
2023/05/11	3	19.85	0	0.00	19.80	3	2,065	0.15%
2023/05/05	0	0.00	15	20.35	20.30	-15	1,882	-0.80%
2023/04/28	0	0.00	10	20.00	20.00	-10	1,877	-0.53%
2023/04/19	5	20.00	0	0.00	19.95	5	1,793	0.28%
2023/04/18	0	0.00	4	20.25	20.15	-4	1,761	-0.23%
2023/04/11	0	0.00	8	19.81	19.90	-8	1,624	-0.49%
2023/04/10	15	19.72	0	0.00	19.85	15	1,611	0.93%
2023/03/31	1	19.75	0	0.00	19.75	1	1,576	0.06%
2023/03/30	1	19.70	0	0.00	19.80	1	1,561	0.06%
2023/03/10	3	20.07	0	0.00	20.05	3	1,535	0.20%
2023/03/03	2	20.80	0	0.00	20.75	2	1,546	0.13%
2023/03/01	1	20.75	1	20.65	20.60	0	1,573	0.00%
2023/02/24	1	20.85	0	0.00	20.80	1	1,575	0.06%
2023/02/23	0	0.00	1	21.10	21.00	-1	1,566	-0.06%
2023/02/21	1	20.85	0	0.00	20.90	1	1,663	0.06%
2023/02/20	0	0.00	1	20.95	20.95	-1	1,676	-0.06%
2023/02/17	0	0.00	1	20.45	20.60	-1	1,669	-0.06%
2023/02/15	1	20.25	0	0.00	20.20	1	1,735	0.06%
2023/02/02	0	0.00	10	20.55	20.50	-10	1,672	-0.60%
2023/01/30	2.1	19.75	0	0.00	19.75	2.1	1,578	0.13%
2023/01/17	0.2	19.77	0	0.00	19.70	0.2	1,563	0.01%
2023/01/16	0.1	19.80	0	0.00	19.80	0.1	1,560	0.01%
2023/01/04	0	0.00	1	19.80	19.70	-1	1,609	-0.06%
2022/12/29	0	0.00	5	19.25	19.25	-5	1,609	-0.31%
2022/12/26	10	19.60	0	0.00	19.55	10	1,619	0.62%
2022/12/22	6	19.51	0	0.00	19.45	6	1,643	0.37%
2022/12/16	1	19.50	0	0.00	19.45	1	1,682	0.06%
2022/12/15	0	0.00	0.2	20.00	19.95	-0.2	1,637	-0.01%
2022/11/30	2	20.95	0	0.00	20.90	2	1,582	0.13%
2022/11/24	0	0.00	0	20.80	20.90	0	1,495	0.00%
2022/11/17	0	20.90	0	0.00	20.90	0	1,406	0.00%
2022/11/08	0	0.00	3	19.65	19.60	-3	1,306	-0.23%
2022/11/03	3	19.05	0	0.00	19.10	3	1,346	0.22%
2022/10/28	0	0.00	10	18.95	18.70	-10	1,396	-0.72%
2022/10/27	5	18.95	0	0.00	19.05	5	1,416	0.35%
2022/10/24	0	0.00	3	18.60	18.60	-3	1,464	-0.20%
2022/10/21	5	18.70	0	0.00	18.50	5	1,467	0.34%
2022/10/20	0	0.00	120	18.65	18.85	-120	1,445	-8.30%	大賣/鉅額交易
2022/10/19	0	0.00	64	19.15	19.00	-64	1,440	-4.44%
2022/10/18	0.1	19.00	6	19.25	19.25	-5.9	1,431	-0.41%
2022/10/11	2	19.25	5	19.25	19.10	-3	1,437	-0.21%
2022/10/05	5	19.75	0	0.00	19.65	5	1,434	0.35%
2022/10/04	0	0.00	2	19.60	19.60	-2	1,438	-0.14%
2022/10/03	1	19.50	0	0.00	19.40	1	1,433	0.07%
2022/09/30	1	19.65	0	0.00	19.40	1	1,433	0.07%
2022/09/28	5	19.90	0	0.00	19.55	5	1,418	0.35%
2022/09/16	0	0.00	1	21.55	21.50	-1	1,355	-0.07%
2022/09/13	0	0.00	1	20.80	20.80	-1	1,309	-0.08%
2022/08/31	0.1	20.60	0	0.00	20.85	0.1	1,637	0.01%
2022/08/22	0	0.00	1	20.75	20.75	-1	1,666	-0.06%
2022/08/17	0	0.00	6.9	21.01	21.05	-6.9	1,686	-0.41%
2022/08/16	0	0.00	5	20.50	20.50	-5	1,655	-0.30%
2022/08/12	3	20.55	10	20.40	20.45	-7	1,643	-0.43%
2022/08/11	0	0.00	0	20.25	20.35	0	1,641	0.00%
2022/08/09	0	0.00	3	20.05	20.10	-3	1,676	-0.18%
2022/08/03	5	20.10	0	0.00	20.00	5	1,983	0.25%
2022/07/18	1	19.70	2	19.70	19.75	-1	2,127	-0.05%
2022/07/15	0.1	19.50	0	0.00	19.60	0.1	2,153	0.00%
2022/07/06	0.1	19.50	0	0.00	19.25	0.1	2,725	0.00%
2022/07/01	0	0.00	4	19.25	19.05	-4	2,819	-0.14%
2022/06/30	0	0.00	30	19.40	19.35	-30	2,815	-1.07%
2022/06/28	0	0.00	20	19.85	19.90	-20	2,822	-0.71%
2022/06/27	1	19.95	0	0.00	19.95	1	2,842	0.04%
2022/06/24	0	0.00	2	19.75	19.85	-2	2,838	-0.07%
2022/06/22	2	19.68	0	0.00	19.50	2	2,890	0.07%
2022/06/21	0.1	19.80	0	0.00	19.85	0.1	2,935	0.00%
2022/06/01	0	0.00	5	21.40	21.30	-5	3,256	-0.15%
2022/05/30	0	0.00	0.1	21.40	21.30	-0.1	3,314	0.00%
2022/05/25	5	20.85	0	0.00	20.95	5	3,538	0.14%
2022/05/23	1.1	21.15	0	0.00	21.15	1.1	3,529	0.03%
2022/05/20	0.1	21.20	0	0.00	21.15	0.1	3,531	0.00%
2022/05/19	0	0.00	9	21.05	21.05	-9	3,539	-0.25%
2022/05/18	0	0.00	19	21.56	21.55	-19	3,542	-0.54%
2022/05/17	5.3	21.05	0	0.00	21.20	5.3	3,552	0.15%
2022/05/13	0.1	20.68	0	0.00	20.50	0.1	3,464	0.00%
2022/05/12	5.1	20.95	0	0.00	20.55	5.1	3,380	0.15%
2022/05/11	0.1	22.00	0	0.00	21.70	0.1	3,285	0.00%
2022/05/09	0.1	22.60	3	22.50	22.40	-2.9	3,239	-0.09%
2022/05/06	0.1	23.05	10	23.10	23.00	-10	3,216	-0.31%
2022/05/05	1.1	23.20	23	23.35	23.30	-22	3,222	-0.68%
2022/05/04	1	23.15	11	23.15	23.20	-10	3,213	-0.31%
2022/04/29	5	23.50	0	0.00	23.35	5	3,246	0.15%
2022/04/28	0	0.00	57	23.09	23.30	-57	3,261	-1.75%
2022/04/27	0.1	23.00	0	0.00	22.95	0.1	3,256	0.00%
2022/04/22	0.1	23.50	5	23.50	23.85	-4.9	3,213	-0.15%
2022/04/19	9	23.44	4	23.35	23.35	5	3,225	0.16%
2022/04/15	1	23.50	0	0.00	23.35	1	3,323	0.03%
2022/04/14	5	23.95	0	0.00	23.90	5	3,280	0.15%
2022/04/13	19	24.03	3	24.08	24.10	16	3,230	0.50%
2022/04/11	2	26.25	0	0.00	26.00	2	2,961	0.07%
2022/03/31	0	0.00	6	27.90	28.00	-6	3,179	-0.19%
2022/03/28	51	27.89	0	0.00	27.70	51	3,292	1.55%
2022/03/25	1	27.85	0	0.00	27.85	1	3,405	0.03%
2022/03/24	0	0.00	7	28.23	28.25	-7	3,569	-0.20%
2022/03/21	0	0.00	1	28.25	27.90	-1	3,517	-0.03%
2022/03/18	0	0.00	11	28.08	27.85	-11	3,532	-0.31%
2022/03/17	0	0.00	13	27.70	27.70	-13	3,494	-0.37%
2022/03/16	16	27.04	1	27.35	27.05	15	3,448	0.43%
2022/03/15	0	0.00	2	27.30	27.15	-2	3,431	-0.06%
2022/03/14	0	0.00	23	27.59	27.65	-23	3,421	-0.67%
2022/03/11	0	0.00	6	27.22	27.15	-6	3,384	-0.18%
2022/03/10	0	0.00	40	27.15	27.15	-40	3,385	-1.18%
2022/03/09	0	0.00	3	26.90	27.00	-3	3,369	-0.09%
2022/03/08	20	26.40	0	0.00	26.30	20	3,351	0.60%
2022/03/07	6	26.39	2	26.40	26.45	4	3,332	0.12%
2022/03/04	0	0.00	4	27.10	27.00	-4	3,322	-0.12%
2022/03/02	1	26.60	10	26.70	26.80	-9	3,330	-0.27%
2022/03/01	240	26.64	34	26.90	27.10	206	3,312	6.22%	大買/鉅額交易
2022/02/24	20	25.45	2.6	25.50	25.25	17.4	3,158	0.55%
2022/02/23	1	25.60	0	0.00	25.65	1	3,180	0.03%
2022/02/21	2	26.15	2	26.13	26.15	0	3,285	0.00%
2022/02/17	0	0.00	40	25.93	25.80	-40	3,636	-1.10%
2022/02/15	0	0.00	2	25.35	25.30	-2	4,378	-0.05%
2022/02/09	0	0.00	2	25.60	25.80	-2	4,458	-0.04%
2022/02/08	0	0.00	1	25.55	25.55	-1	4,470	-0.02%
2022/01/25	0	0.00	1	24.65	24.50	-1	4,553	-0.02%
2022/01/21	0	0.00	2	25.10	25.05	-2	4,585	-0.04%
2022/01/19	5	25.60	0	0.00	25.65	5	4,825	0.10%
2022/01/14	1	25.90	2	25.70	25.65	-1	4,956	-0.02%
2022/01/11	21	26.29	0	0.00	26.10	21	4,887	0.43%
2022/01/10	0	0.00	0.5	27.40	27.35	-0.5	4,752	-0.01%
2022/01/07	2	27.73	0	0.00	27.40	2	4,739	0.04%
2022/01/06	2	27.38	0	0.00	27.40	2	4,712	0.04%
2021/12/29	2	28.20	1	28.30	28.25	1	4,561	0.02%
2021/12/28	5	27.72	0	0.00	27.60	5	4,427	0.11%
2021/12/27	2	27.40	1	27.65	27.70	1	4,414	0.02%
2021/12/24	10	27.60	0	0.00	27.50	10	4,348	0.23%
2021/12/23	0	0.00	3	27.42	27.55	-3	4,297	-0.07%
2021/12/20	0	0.00	33	27.27	27.60	-33	4,084	-0.81%
2021/12/17	0	0.00	21	27.00	26.85	-21	3,884	-0.54%
2021/12/13	1	27.20	26	27.18	27.15	-25	3,803	-0.66%
2021/12/09	0	0.00	1	26.45	26.25	-1	3,716	-0.03%
2021/12/08	21	26.54	3	26.27	26.50	18	3,692	0.49%
2021/12/07	6	25.98	0	0.00	26.15	6	3,654	0.16%
2021/12/06	3	25.73	0	0.00	25.85	3	3,641	0.08%
2021/12/03	4	25.63	0	0.00	25.60	4	3,628	0.11%
2021/12/02	0	0.00	2	25.40	25.40	-2	3,611	-0.06%
2021/11/30	0	0.00	1	26.10	25.60	-1	3,594	-0.03%
2021/11/26	2	26.40	0	0.00	26.30	2	3,520	0.06%
2021/11/24	10	26.70	2	26.80	26.75	8	3,507	0.23%
2021/11/23	2	26.65	7	26.71	26.80	-5	3,505	-0.14%
2021/11/22	2	26.65	1	26.90	26.75	1	3,487	0.03%
2021/11/19	2	26.45	3	26.75	26.60	-1	3,453	-0.03%
2021/11/18	9	26.37	3	26.40	26.35	6	3,426	0.18%
2021/11/17	1	26.40	5	26.50	26.45	-4	3,379	-0.12%
2021/11/16	24	26.98	5	26.99	26.80	19	3,302	0.58%
2021/11/15	7	29.14	12	29.00	28.45	-5	3,102	-0.16%
2021/11/12	0	0.00	12.9	27.00	27.00	-12.9	2,383	-0.54%
2021/11/09	0	0.00	0.7	24.65	24.65	-0.7	2,650	-0.02%
2021/11/08	1	24.80	45.6	24.71	24.90	-44.6	2,628	-1.70%
2021/11/04	1	24.55	0	0.00	24.45	1	2,660	0.04%
2021/11/01	6	24.26	2	24.20	24.15	4	2,584	0.15%
2021/10/29	1	24.10	0	0.00	24.00	1	2,579	0.04%
2021/10/28	0	0.00	2	24.30	24.30	-2	2,545	-0.08%
2021/10/26	1	24.55	0	0.00	24.55	1	2,506	0.04%
2021/10/25	10	23.99	10	24.58	25.00	0	2,326	0.00%
2021/10/20	0	0.00	20.1	23.30	23.20	-20.1	2,304	-0.87%
2021/10/19	0	0.00	2	23.20	23.30	-2	2,425	-0.08%
2021/10/18	0	0.00	1	23.05	23.10	-1	2,456	-0.04%
2021/10/13	1	22.45	0	0.00	22.55	1	2,536	0.04%
2021/10/08	0	0.00	43	23.00	23.05	-43	2,611	-1.65%
2021/10/05	0	0.00	24	22.63	22.65	-24	2,699	-0.89%
2021/10/01	2	23.00	0	0.00	22.95	2	2,764	0.07%
2021/09/30	0	0.00	5	23.60	23.55	-5	2,814	-0.18%
2021/09/28	0	0.00	0.1	23.60	23.60	-0.1	2,976	0.00%
2021/09/27	0	0.00	21	23.90	23.80	-21	3,134	-0.67%
2021/09/17	0	0.00	1	24.15	23.60	-1	3,591	-0.03%
2021/09/15	1	23.95	1	24.05	23.75	0	3,821	0.00%
2021/09/14	0	0.00	1	23.95	23.85	-1	3,865	-0.03%
2021/09/13	0	0.00	11	23.95	23.75	-11	3,901	-0.28%
2021/09/07	0	0.00	1	23.10	23.60	-1	4,051	-0.02%
2021/09/03	2	23.50	0	0.00	23.50	2	4,054	0.05%
2021/09/01	0	0.00	30	23.44	23.45	-30	4,063	-0.74%
2021/08/30	0	0.00	2	23.15	23.25	-2	4,112	-0.05%
2021/08/27	0	0.00	2	23.08	23.40	-2	4,154	-0.05%
2021/08/26	2	22.85	0	0.00	22.80	2	4,216	0.05%
2021/08/24	2	22.68	100	22.70	22.70	-98	4,773	-2.05%
2021/08/23	30	22.73	0	0.00	22.85	30	4,947	0.61%
2021/08/19	2	22.50	17	22.75	22.45	-15	4,956	-0.30%
2021/08/18	101	23.12	21	23.15	23.30	80	4,944	1.62%	大買/
2021/08/17	5	22.80	1	22.65	22.65	4	4,959	0.08%
2021/08/16	32	22.84	14	23.10	22.75	18	4,960	0.36%
2021/08/13	50	23.89	0	0.00	23.70	50	4,889	1.02%
2021/08/12	60	25.32	0	0.00	25.20	60	4,742	1.27%
2021/08/11	30	25.58	0	0.00	25.30	30	4,796	0.63%
2021/08/09	0	0.00	10	26.50	26.40	-10	4,927	-0.20%
2021/08/06	0	0.00	12	26.70	26.60	-12	5,046	-0.24%
2021/08/02	21	26.40	5	26.70	26.75	16	5,642	0.28%
2021/07/30	2	26.60	0	0.00	26.80	2	5,714	0.04%
2021/07/28	1	26.25	0	0.00	26.40	1	5,891	0.02%
2021/07/27	0	0.00	1.1	26.81	26.75	-1.1	6,039	-0.02%
2021/07/26	0	0.00	30	27.37	27.15	-30	6,121	-0.49%
2021/07/23	0	0.00	80	27.24	27.25	-80	6,201	-1.29%
2021/07/21	0	0.00	3	25.65	25.65	-3	6,281	-0.05%
2021/07/20	0	0.00	4	26.25	26.15	-4	6,343	-0.06%
2021/07/19	2	26.60	2	26.70	26.70	0	6,465	0.00%
2021/07/16	5	27.15	1	27.45	26.90	4	6,793	0.06%
2021/07/15	1	27.00	1	27.10	27.15	0	6,934	0.00%
2021/07/12	3	26.63	0	0.00	26.55	3	7,685	0.04%
2021/07/09	0	0.00	21	26.75	26.75	-21	7,888	-0.27%
2021/07/08	22	26.97	0	0.00	27.00	22	7,973	0.28%
2021/07/07	21	27.31	0	0.00	27.15	21	8,035	0.26%
2021/07/06	1	27.60	12	27.74	27.90	-11	8,279	-0.13%
2021/07/05	1	27.40	3	27.57	27.30	-2	8,248	-0.02%
2021/07/02	1	27.50	37	27.80	27.40	-36	8,289	-0.43%
2021/07/01	20	27.53	15	27.43	27.20	5	8,232	0.06%
2021/06/30	1	27.10	4	26.80	26.85	-3	8,230	-0.04%
2021/06/29	2	26.85	4	27.04	26.75	-2	8,224	-0.02%
2021/06/28	14	27.23	16	27.44	27.35	-2	8,191	-0.02%
2021/06/25	13.6	26.74	20	26.55	26.60	-6.4	8,008	-0.08%
2021/06/24	0	0.00	5	25.80	25.90	-5	7,837	-0.06%
2021/06/23	0	0.00	6.3	25.20	25.80	-6.3	7,820	-0.08%
2021/06/22	13	25.15	0	0.00	24.95	13	7,799	0.17%
2021/06/21	1	24.60	0	0.00	24.55	1	7,785	0.01%
2021/06/18	0	0.00	30	25.43	25.40	-30	7,781	-0.39%
2021/06/16	1	25.70	22	25.52	25.50	-21	7,879	-0.27%
2021/06/15	6	25.43	0	0.00	25.40	6	7,827	0.08%
2021/06/10	0	0.00	7	25.44	25.65	-7	7,869	-0.09%
2021/06/09	1	25.80	0	0.00	25.50	1	7,875	0.01%
2021/06/07	5	26.10	8.1	25.66	25.70	-3.1	7,940	-0.04%
2021/06/03	0	0.00	5	26.70	26.60	-5	7,892	-0.06%
2021/06/01	25	26.35	10	26.36	26.25	15	7,845	0.19%
2021/05/31	3	25.50	11	26.49	27.20	-8	7,429	-0.11%
2021/05/28	2	24.90	0	0.00	24.90	2	7,279	0.03%
2021/05/25	0	0.00	2	24.40	24.60	-2	7,398	-0.03%
2021/05/21	2	24.40	5	24.25	24.30	-3	7,672	-0.04%
2021/05/20	20	23.90	0	0.00	23.75	20	7,710	0.26%
2021/05/19	4	24.20	4	24.20	24.20	0	7,722	0.00%
2021/05/18	20	22.50	4	23.14	23.50	16	7,790	0.21%
2021/05/17	6	22.55	5	22.62	22.45	1	7,820	0.01%
2021/05/14	18	23.96	0	0.00	23.85	18	7,719	0.23%
2021/05/13	1	24.00	9	23.73	23.95	-8	7,591	-0.11%
2021/05/12	2	25.40	0	0.00	25.40	2	7,447	0.03%
2021/05/11	21	28.83	1	28.00	28.20	20	7,199	0.28%
2021/05/10	20	29.45	2.5	29.24	29.65	17.5	7,058	0.25%
2021/05/07	1	28.55	0	0.00	29.20	1	7,022	0.01%
2021/05/06	3	29.10	4	29.99	29.25	-1	6,948	-0.01%
2021/05/05	1	29.20	1	29.30	28.85	0	6,810	0.00%
2021/05/04	0	0.00	3	28.17	28.45	-3	6,730	-0.04%
2021/05/03	7	29.70	0	0.00	29.40	7	6,560	0.11%
2021/04/29	0	0.00	12	30.15	30.35	-12	6,462	-0.19%
2021/04/28	4	30.88	3	30.53	30.55	1	6,347	0.02%
2021/04/27	9	30.43	0	0.00	30.35	9	6,304	0.14%
2021/04/26	3	30.92	1	30.90	30.90	2	6,210	0.03%
2021/04/23	7	30.84	3	30.75	31.00	4	6,162	0.06%
2021/04/22	12	31.43	4	32.08	30.85	8	6,064	0.13%
2021/04/21	34	31.45	5	31.55	31.60	29	5,742	0.50%
2021/04/20	25	31.71	29	31.69	31.30	-4	5,590	-0.07%
2021/04/19	11	29.90	3.4	30.01	30.50	7.6	5,129	0.15%
2021/04/16	5	28.70	5	29.20	29.00	0	4,918	0.00%
2021/04/15	2	29.15	65	28.89	29.00	-63	4,857	-1.30%
2021/04/14	2	27.73	1	27.55	27.95	1	4,665	0.02%
2021/04/13	9	28.11	1	28.25	27.90	8	4,745	0.17%
2021/04/12	8	28.75	37	28.37	28.60	-29	4,710	-0.62%
2021/04/09	5	27.38	0	0.00	27.40	5	4,484	0.11%
2021/04/08	2	27.80	9	27.92	27.80	-7	4,667	-0.15%
2021/04/07	0	0.00	0.1	27.50	27.55	-0.1	4,676	0.00%
2021/04/06	0	0.00	8	26.98	27.15	-8	4,616	-0.17%
2021/04/01	0	0.00	90	26.46	26.50	-90	4,535	-1.98%
2021/03/25	11	25.91	12	25.83	25.50	-1	4,813	-0.02%
2021/03/24	2	25.83	0	0.00	25.85	2	4,837	0.04%
2021/03/23	2	26.30	12	26.35	26.20	-10	4,866	-0.21%
2021/03/22	20	25.28	0	0.00	26.20	20	4,855	0.41%
2021/03/19	21	25.40	0	0.00	25.60	21	4,806	0.44%
2021/03/17	32	25.79	0	0.00	25.90	32	4,877	0.66%
2021/03/12	40	26.15	0	0.00	26.20	40	4,963	0.81%
2021/03/11	44	26.65	0	0.00	26.45	44	5,104	0.86%
2021/03/10	10	26.75	0	0.00	26.85	10	5,109	0.20%
2021/03/09	1	26.70	20	26.80	26.85	-19	5,157	-0.37%
2021/03/08	3	26.30	2	26.80	26.45	1	5,159	0.02%
2021/03/05	3.3	26.52	11.5	26.59	26.40	-8.3	5,187	-0.16%
2021/03/04	21	26.25	0	0.00	26.25	21	5,162	0.41%
2021/03/03	0	0.00	5	25.98	26.30	-5	5,179	-0.10%
2021/03/02	20	25.90	0	0.00	26.00	20	5,244	0.38%
2021/02/26	30	25.77	0	0.00	26.40	30	5,353	0.56%
2021/02/24	20	26.45	6	26.23	26.10	14	5,359	0.26%
2021/02/23	2	26.88	10	26.55	27.15	-8	5,300	-0.15%
2021/02/18	1	25.50	9	25.49	25.50	-8	5,250	-0.15%
2021/02/17	3	24.87	15	24.79	24.85	-12	5,232	-0.23%
2021/02/04	2	23.80	0	0.00	23.80	2	5,700	0.04%
2021/02/03	0	0.00	11	23.90	23.80	-11	6,137	-0.18%
2021/02/02	1	23.75	10.8	23.65	23.65	-9.8	6,169	-0.16%
2021/01/27	5	23.45	0	0.00	23.45	5	6,114	0.08%
2021/01/26	5	23.55	0	0.00	23.40	5	6,142	0.08%
2021/01/20	11	23.09	3	22.95	22.75	8	6,077	0.13%
2021/01/14	5	24.05	12	24.10	24.05	-7	5,978	-0.12%
2021/01/13	8	24.35	0	0.00	24.30	8	5,956	0.13%
2021/01/12	0	0.00	1	24.25	24.30	-1	5,919	-0.02%
2021/01/11	20	24.10	0	0.00	24.00	20	5,845	0.34%
2021/01/08	2.7	23.95	0	0.00	23.75	2.7	5,828	0.05%
2021/01/07	2	24.00	10	24.05	24.20	-8	5,804	-0.14%
2021/01/06	13	24.02	8	23.79	23.75	5	5,766	0.09%
2021/01/05	12	24.91	21	24.85	24.90	-9	5,570	-0.16%
2021/01/04	20	25.68	18	25.78	25.50	2	5,485	0.04%
2020/12/31	31	25.93	7	25.99	25.90	24	5,408	0.44%
2020/12/30	6	25.38	5.9	25.09	25.40	0.1	5,182	0.00%
2020/12/28	1	24.90	10	25.00	25.00	-9	5,049	-0.18%
2020/12/25	0	0.00	5	24.90	24.80	-5	5,003	-0.10%
2020/12/24	5	24.70	1	25.00	24.85	4	4,977	0.08%
2020/12/23	1	24.05	1	24.10	24.15	0	4,901	0.00%
2020/12/22	6	24.98	8	24.56	23.90	-2	4,867	-0.04%
2020/12/21	14	25.11	12	25.00	25.15	2	4,813	0.04%
2020/12/17	18	24.28	0	0.00	24.20	18	4,656	0.39%
2020/12/15	0	0.00	15	24.02	23.85	-15	4,658	-0.32%
2020/12/14	15	23.97	3	23.70	24.15	12	4,629	0.26%
2020/12/11	2	23.83	15	23.70	23.65	-13	4,590	-0.28%
2020/12/10	1	24.30	0	0.00	24.05	1	4,510	0.02%
2020/12/08	3	24.28	0	24.20	24.25	3	4,516	0.07%
2020/12/07	18	24.66	27	24.46	24.35	-9	4,496	-0.20%
2020/12/04	7	23.56	0	0.00	23.55	7	4,339	0.16%
2020/12/03	17	23.62	2	23.55	23.50	15	4,314	0.35%
2020/12/02	10	23.50	0	0.00	23.35	10	4,328	0.23%
2020/12/01	0	0.00	10	22.75	23.40	-10	4,320	-0.23%
2020/11/30	3	23.40	7.2	23.26	23.20	-4.2	4,324	-0.10%
2020/11/27	1	23.10	0	0.00	23.15	1	4,226	0.02%
2020/11/26	0	0.00	2	22.98	23.15	-2	4,204	-0.05%
2020/11/25	2	22.85	12	22.80	22.75	-10	4,216	-0.24%
2020/11/24	1	22.15	3	22.43	21.85	-2	4,111	-0.05%
2020/11/23	15	22.29	0	0.00	22.20	15	4,054	0.37%
2020/11/20	1.9	22.07	8	22.16	22.15	-6.1	3,996	-0.15%
2020/11/19	0	0.00	11	21.70	21.70	-11	3,912	-0.28%
2020/11/18	11	21.69	36	21.70	21.80	-25	3,888	-0.64%
2020/11/17	10	22.15	1	22.40	22.40	9	3,741	0.24%
2020/11/16	12	22.19	10	21.80	21.90	2	3,678	0.05%
2020/11/13	6	21.94	0	0.00	22.00	6	3,583	0.17%
2020/11/12	29	22.88	57	22.71	22.20	-28	3,502	-0.80%
2020/11/11	39	21.92	22	22.32	22.35	17	3,055	0.56%
2020/11/10	0	0.00	5.2	20.44	20.35	-5.2	2,650	-0.20%
2020/11/09	10	19.95	0	0.00	19.95	10	2,594	0.39%
2020/11/05	2.1	20.14	0	0.00	20.05	2.1	2,602	0.08%
2020/11/04	2	20.05	0	0.00	20.05	2	2,611	0.08%
2020/11/03	8	20.10	2	20.10	20.10	6	2,610	0.23%
2020/10/28	0	0.00	5	19.90	20.00	-5	2,619	-0.19%
2020/10/27	0	0.00	20	20.20	19.95	-20	2,641	-0.76%
2020/10/26	0	0.00	1	20.25	20.10	-1	2,643	-0.04%
2020/10/22	1	19.50	17	19.60	19.50	-16	2,660	-0.60%
2020/10/21	1	19.60	4.2	19.69	19.75	-3.2	2,679	-0.12%
2020/10/20	1	19.60	0	0.00	19.55	1	2,731	0.04%
2020/10/16	10	19.50	0	0.00	19.35	10	2,757	0.36%
2020/10/15	0	0.00	11	19.48	19.50	-11	2,763	-0.40%
2020/10/12	0	0.00	5	20.00	20.05	-5	2,826	-0.18%
2020/10/07	3	20.60	1	20.45	20.50	2	2,848	0.07%
2020/09/30	2	19.60	0	0.00	19.60	2	2,870	0.07%
2020/09/25	1	19.10	1	19.10	19.15	0	2,955	0.00%
2020/09/24	11	19.05	0	0.00	19.00	11	2,949	0.37%
2020/09/23	4	19.75	0	0.00	19.75	4	2,898	0.14%
2020/09/21	1	20.60	3	20.72	20.65	-2	2,839	-0.07%
2020/09/18	10	20.50	0	0.00	20.75	10	2,835	0.35%
2020/09/17	1	20.35	6	20.71	20.35	-5	2,780	-0.18%
2020/09/11	5	21.00	22	20.77	20.60	-17	2,839	-0.60%
2020/09/09	1	20.50	10	20.65	20.95	-9	2,777	-0.32%
2020/09/08	4	20.74	0	0.00	20.75	4	2,772	0.14%
2020/09/07	0	0.00	72	21.16	20.90	-72	2,849	-2.53%
2020/09/04	1	20.50	0	0.00	20.50	1	2,833	0.04%
2020/09/03	9	20.81	8	20.84	20.75	1	2,872	0.03%
2020/08/31	30	20.76	0	0.00	20.60	30	3,093	0.97%
2020/08/28	6	20.42	0	0.00	20.45	6	3,073	0.20%
2020/08/21	0	0.00	2	19.75	20.10	-2	3,270	-0.06%
2020/08/20	0	0.00	5	19.30	19.35	-5	3,301	-0.15%
2020/08/19	2	20.18	3	20.37	20.20	-1	3,318	-0.03%
2020/08/18	1	20.05	2	20.00	20.15	-1	3,334	-0.03%
2020/08/17	5	19.90	0	0.00	20.25	5	3,357	0.15%
2020/08/13	0	0.00	1	19.30	19.25	-1	3,372	-0.03%
2020/08/11	6	19.50	0	0.00	19.45	6	3,430	0.17%
2020/08/10	2	19.30	0	0.00	19.20	2	3,439	0.06%
2020/08/07	20	19.10	0	0.00	19.20	20	3,488	0.57%
2020/08/05	10	19.00	0	0.00	18.95	10	3,564	0.28%
2020/07/30	0	0.00	1	18.40	18.40	-1	3,682	-0.03%
2020/07/28	3	18.43	0	0.00	18.35	3	3,745	0.08%
2020/07/27	50	19.08	7	19.00	18.80	43	3,802	1.13%
2020/07/24	2	19.70	0	0.00	19.50	2	3,857	0.05%
2020/07/23	0	0.00	1	20.30	20.00	-1	3,961	-0.03%
2020/07/20	1	19.75	0	0.00	19.70	1	4,062	0.02%
2020/07/17	19	20.06	0.1	19.95	20.05	18.9	4,050	0.47%
2020/07/16	0	0.00	3	20.05	19.95	-3	4,119	-0.07%
2020/07/15	1	19.90	0	0.00	19.95	1	4,159	0.02%
2020/07/08	1	20.45	0	0.00	20.60	1	4,415	0.02%
2020/07/07	1	20.40	1	20.70	20.40	0	4,432	0.00%
2020/07/06	0	0.00	4	20.40	20.65	-4	4,528	-0.09%
2020/07/02	0	0.00	1	20.50	20.45	-1	4,675	-0.02%
2020/07/01	4	20.20	45	20.35	20.35	-41	4,739	-0.87%
2020/06/30	0	0.00	22.2	20.15	20.15	-22.2	4,778	-0.46%
2020/06/29	0	0.00	10	20.10	20.20	-10	4,837	-0.21%
2020/06/24	1	20.30	0	0.00	20.30	1	4,965	0.02%
2020/06/23	0	0.00	6	20.35	20.40	-6	5,151	-0.12%
2020/06/22	0	0.00	1	20.60	20.65	-1	5,213	-0.02%
2020/06/19	5	20.73	0	0.00	20.75	5	5,313	0.09%
2020/06/18	0	0.00	1	20.75	20.60	-1	5,439	-0.02%
2020/06/17	2	20.60	0	0.00	20.70	2	5,517	0.04%
2020/06/16	20	20.15	5	20.10	20.25	15	5,556	0.27%
2020/06/12	6	19.91	2	19.85	19.95	4	5,675	0.07%
2020/06/11	3	20.63	6	20.46	20.35	-3	5,656	-0.05%
2020/06/10	2	20.85	5	20.85	20.80	-3	5,643	-0.05%
2020/06/09	1	21.25	0	0.00	21.20	1	5,684	0.02%
2020/06/08	21	21.70	0	0.00	21.60	21	5,705	0.37%
2020/06/05	0	0.00	1	22.10	22.05	-1	5,566	-0.02%
2020/06/04	5.9	21.64	10	21.35	21.50	-4.1	5,495	-0.07%
2020/06/03	10	21.20	1	21.20	21.35	9	5,445	0.17%
2020/05/21	0	0.00	1	20.50	20.30	-1	5,294	-0.02%
2020/05/18	0	0.00	0.3	19.90	19.90	-0.3	5,376	-0.01%
2020/05/14	50	20.05	0	0.00	19.90	50	5,659	0.88%
2020/05/13	1	20.55	0	0.00	20.45	1	5,717	0.02%
2020/05/07	0	0.00	4	20.80	20.90	-4	6,004	-0.07%
2020/05/06	3	20.85	14	21.12	20.65	-11	5,996	-0.18%
2020/05/05	0	0.00	49	20.61	20.55	-49	5,946	-0.82%
2020/04/30	6	21.25	9	21.30	21.10	-3	5,924	-0.05%
2020/04/29	0	0.00	21	21.35	21.25	-21	5,843	-0.36%
2020/04/28	18	21.34	43	21.19	21.25	-25	5,805	-0.43%
2020/04/27	0	0.00	5	20.45	20.10	-5	5,659	-0.09%
2020/04/24	2	19.50	0	0.00	19.50	2	5,579	0.04%
2020/04/21	43	19.51	0	0.00	19.35	43	5,495	0.78%
2020/04/20	4.2	20.58	21	20.69	20.35	-16.8	5,398	-0.31%
2020/04/17	1	20.35	3	20.52	20.30	-2	5,343	-0.04%
2020/04/16	3	20.02	20	19.93	20.00	-17	5,251	-0.32%
2020/04/15	8	20.63	1	20.50	20.35	7	5,220	0.13%
2020/04/14	2	20.40	5	20.61	20.60	-3	5,183	-0.06%
2020/04/13	15	20.58	7.5	20.81	20.45	7.5	5,146	0.15%
2020/04/10	6	20.38	0	0.00	20.45	6	5,104	0.12%
2020/04/09	4	20.23	7	20.47	20.50	-3	5,094	-0.06%
2020/04/07	1	18.85	5	18.92	18.95	-4	4,891	-0.08%
2020/04/06	1	18.55	1	18.75	18.65	0	4,803	0.00%
2020/04/01	0	0.00	1	19.45	19.25	-1	4,724	-0.02%
2020/03/31	0	0.00	1	19.20	19.40	-1	4,670	-0.02%
2020/03/30	3	19.30	0	0.00	19.40	3	4,595	0.07%
2020/03/27	2	18.70	8.7	19.69	19.85	-6.7	4,463	-0.15%
2020/03/26	0	0.00	1	18.40	18.05	-1	4,280	-0.02%
2020/03/25	14	18.70	12	18.60	18.45	2	4,219	0.05%
2020/03/24	14	18.35	7.7	18.19	18.10	6.3	4,116	0.15%
2020/03/23	12	18.75	0	0.00	18.75	12	3,945	0.30%
2020/03/20	6	20.63	6	20.72	20.80	0	3,850	0.00%
2020/03/19	2	19.28	0	0.00	19.25	2	3,772	0.05%
2020/03/18	0	0.00	2	21.28	21.15	-2	3,652	-0.05%
2020/03/17	1.2	21.20	0.9	21.20	21.20	0.3	3,617	0.01%
2020/03/16	4	22.40	11.5	22.13	22.10	-7.5	3,529	-0.21%
2020/03/13	1.5	22.83	2	22.20	22.80	-0.5	3,501	-0.01%
2020/03/12	6	24.86	3	24.43	24.35	3	3,375	0.09%
2020/03/11	0	0.00	1	25.80	25.60	-1	3,294	-0.03%
2020/03/10	4	25.40	0	0.00	25.60	4	3,275	0.12%
2020/03/09	23	26.07	0	0.00	26.00	23	3,213	0.72%
2020/03/06	22	26.66	2	26.70	26.80	20	3,165	0.63%
2020/03/05	0	0.00	3	26.93	26.90	-3	3,162	-0.09%
2020/03/04	1	26.70	0	0.00	26.50	1	3,135	0.03%
2020/03/03	2	26.73	0	0.00	26.80	2	3,112	0.06%
2020/03/02	0	0.00	2	26.85	26.80	-2	3,106	-0.06%
2020/02/27	1	27.10	25	27.12	27.10	-24	3,075	-0.78%
2020/02/26	1	26.60	1	26.75	26.60	0	2,931	0.00%
2020/02/25	1	26.35	0	0.00	26.35	1	2,905	0.03%
2020/02/24	2	26.50	0	0.00	26.50	2	2,896	0.07%
2020/02/21	4	26.76	4	26.81	26.70	0	2,894	0.00%
2020/02/20	4	26.33	3	26.33	26.35	1	2,808	0.04%
2020/02/19	2	26.13	0.9	26.25	26.20	1.1	2,774	0.04%
2020/02/18	1	26.20	0	0.00	26.20	1	2,777	0.04%
2020/02/17	15	25.89	6	25.98	25.75	9	2,729	0.33%
2020/02/14	2	27.00	0	0.00	26.95	2	2,527	0.08%
2020/02/13	29	27.11	10	27.20	27.00	19	2,429	0.78%
2020/02/11	2	29.18	0	0.00	29.20	2	2,033	0.10%
2020/02/10	11	29.05	1.3	29.02	29.00	9.7	2,029	0.48%
2020/02/07	3	29.83	0	0.00	29.75	3	1,996	0.15%
2020/02/06	1	30.15	1	30.25	30.15	0	1,965	0.00%
2020/02/05	4	30.10	2	30.18	30.10	2	1,967	0.10%
2020/02/04	1	30.15	1	30.45	30.10	0	1,954	0.00%
2020/02/03	6	29.34	2	28.95	30.20	4	1,940	0.21%
2020/01/31	1	30.20	0	0.00	30.50	1	1,889	0.05%
2020/01/30	1	30.50	0	0.00	30.00	1	1,871	0.05%
2020/01/20	0.7	31.80	0	0.00	31.75	0.7	1,797	0.04%
2020/01/17	0	0.00	6	31.68	31.65	-6	1,790	-0.34%
2020/01/16	2	31.40	1	31.55	31.50	1	1,790	0.06%
2020/01/13	0	0.00	1	31.65	31.65	-1	1,814	-0.06%
2020/01/10	0	0.00	1	31.30	31.30	-1	1,828	-0.05%
2020/01/09	3	31.58	1	31.40	31.40	2	1,836	0.11%
2020/01/08	0	0.00	1	31.95	31.55	-1	1,839	-0.05%
2020/01/07	2	32.00	1	32.05	32.05	1	1,859	0.05%
2020/01/06	20	31.40	0	0.00	31.60	20	1,865	1.07%
2020/01/03	60	31.86	3	31.60	31.70	57	1,850	3.08%
2020/01/02	5	31.88	1	31.55	31.85	4	1,830	0.22%
2019/12/30	3	30.85	0	0.00	30.95	3	1,773	0.17%
2019/12/27	1.1	30.90	0	0.00	30.95	1.1	1,779	0.06%
2019/12/24	0	0.00	10.3	31.05	31.10	-10.3	1,839	-0.56%
2019/12/23	1	30.85	3	30.97	31.05	-2	1,842	-0.11%
2019/12/20	2	30.65	1	30.70	30.75	1	1,836	0.05%
2019/12/19	4	30.76	0	0.00	30.75	4	1,819	0.22%
2019/12/18	2	30.75	0	0.00	30.90	2	1,805	0.11%
2019/12/17	1	30.70	1	30.95	30.95	0	1,794	0.00%
2019/12/16	0	0.00	1	30.90	30.95	-1	1,776	-0.06%
2019/12/13	3	30.75	0	0.00	30.85	3	1,766	0.17%
2019/12/12	0.1	30.70	0	0.00	30.65	0.1	1,764	0.01%
2019/12/11	4	30.71	1	30.85	30.65	3	1,772	0.17%
2019/12/10	4	31.10	0	0.00	31.10	4	1,777	0.23%
2019/12/09	2	31.18	5	31.07	31.10	-3	1,778	-0.17%
2019/12/06	0	0.00	1	30.45	30.40	-1	1,760	-0.06%
2019/12/05	1	30.40	0	0.00	30.50	1	1,807	0.06%
2019/12/03	4	30.44	0	0.00	30.55	4	1,860	0.21%
2019/11/29	1	30.55	0	0.00	30.60	1	1,875	0.05%
2019/11/28	0	0.00	1	30.70	30.70	-1	1,884	-0.05%
2019/11/26	1	30.40	0	0.00	30.70	1	1,977	0.05%
2019/11/22	0	0.00	1	30.30	30.30	-1	2,262	-0.04%
2019/11/21	3	30.12	0	0.00	30.10	3	2,328	0.13%
2019/11/20	2	30.20	13	30.15	30.20	-11	2,358	-0.47%
2019/11/19	5	30.31	0	0.00	30.40	5	2,419	0.21%
2019/11/18	0	0.00	1	30.75	30.75	-1	2,531	-0.04%
2019/11/15	2	30.43	0	0.00	30.45	2	2,541	0.08%
2019/11/14	1	30.50	0.9	30.50	30.45	0.1	2,555	0.00%
2019/11/13	0.7	31.30	0	0.00	31.10	0.7	2,582	0.03%
2019/11/12	2	31.65	0	0.00	31.65	2	2,665	0.08%
2019/11/11	1	31.95	0	0.00	31.95	1	2,830	0.04%
2019/11/06	2	32.30	0	0.00	32.30	2	2,899	0.07%
2019/11/05	1	32.45	0	0.00	32.50	1	2,913	0.03%
2019/11/04	3	32.37	0	0.00	32.40	3	2,930	0.10%
2019/11/01	2	32.55	0	0.00	32.50	2	2,931	0.07%
2019/10/31	0	0.00	2	32.75	32.75	-2	3,000	-0.07%
2019/10/28	7	32.39	0	0.00	32.40	7	3,105	0.23%
2019/10/25	1	32.65	4	32.68	32.65	-3	3,121	-0.10%
2019/10/24	1.6	32.71	1	32.90	32.90	0.6	3,175	0.02%
2019/10/23	1	32.70	1	32.70	32.65	0	3,271	0.00%
2019/10/22	2	32.78	0	0.00	32.75	2	3,280	0.06%
2019/10/21	10	32.85	3	32.87	32.95	7	3,274	0.21%
2019/10/18	2	32.23	4	32.54	32.70	-2	3,291	-0.06%
2019/10/17	1	32.30	2	32.38	32.30	-1	3,363	-0.03%
2019/10/16	1	31.85	0	0.00	31.95	1	3,402	0.03%
2019/10/15	3	31.72	0	0.00	31.70	3	3,392	0.09%
2019/10/07	0.5	32.80	1	32.75	32.70	-0.5	3,377	-0.01%
2019/10/04	1	32.70	3.3	32.63	32.60	-2.3	3,402	-0.07%
2019/10/01	0	0.00	4	32.75	32.90	-4	3,487	-0.11%
2019/09/27	3.4	32.59	0	0.00	32.55	3.4	3,491	0.10%
2019/09/25	0	0.00	1	33.20	33.15	-1	3,567	-0.03%
2019/09/23	0	0.00	1	33.25	33.25	-1	3,693	-0.03%
2019/09/20	1	33.20	5	33.30	33.20	-4	3,722	-0.11%
2019/09/19	0	0.00	2	33.30	33.25	-2	3,742	-0.05%
2019/09/17	0	0.00	1	33.25	33.20	-1	3,816	-0.03%
2019/09/16	0	0.00	10	33.33	33.40	-10	3,872	-0.26%
2019/09/11	0	0.00	10	33.55	33.50	-10	3,993	-0.25%
2019/09/09	0	0.00	2	33.55	33.60	-2	4,025	-0.05%
2019/09/06	0	0.00	1	32.85	33.15	-1	4,019	-0.02%
2019/09/04	1	32.40	0	0.00	32.45	1	4,067	0.02%
2019/09/02	1	32.20	0	0.00	32.20	1	4,164	0.02%
2019/08/30	11.1	32.21	0	0.00	32.15	11.1	4,340	0.26%
2019/08/29	1	32.25	0	0.00	32.30	1	4,581	0.02%
2019/08/28	4	32.25	8	32.33	32.10	-4	4,642	-0.09%
2019/08/27	0	0.00	3	37.40	37.00	-3	4,509	-0.07%
2019/08/26	0	0.00	14	37.18	37.25	-14	4,401	-0.32%
2019/08/22	2	37.48	2	37.55	37.40	0	4,337	0.00%
2019/08/21	4	36.98	4	36.69	37.05	0	4,326	0.00%
2019/08/20	4	35.43	0	0.00	35.45	4	4,205	0.10%
2019/08/19	6	35.57	0	0.00	35.60	6	4,194	0.14%
2019/08/16	31	34.99	54	34.76	35.70	-23	4,194	-0.55%
2019/08/15	11	35.28	1	35.55	35.15	10	4,162	0.24%
2019/08/14	8	36.88	0	0.00	36.20	8	4,096	0.20%
2019/08/12	1	37.70	0	0.00	37.75	1	4,007	0.02%
2019/08/07	2	37.40	0	0.00	37.25	2	4,090	0.05%
2019/08/05	1	37.50	0	0.00	37.50	1	4,287	0.02%
2019/08/02	1	37.60	6	38.00	37.75	-5	4,318	-0.12%
2019/08/01	1	38.40	1	38.30	38.30	0	4,287	0.00%
2019/07/31	0	0.00	2	38.60	38.10	-2	4,266	-0.05%
2019/07/30	3	38.65	0	0.00	38.60	3	4,232	0.07%
2019/07/26	4	39.15	3	39.27	39.20	1	4,219	0.02%
2019/07/25	2	38.80	2	38.90	39.00	0	4,182	0.00%
2019/07/23	0	0.00	2	37.98	37.95	-2	4,142	-0.05%
2019/07/22	3	37.73	1	37.85	37.90	2	4,159	0.05%
2019/07/19	13	37.99	0	0.00	38.00	13	4,214	0.31%
2019/07/18	0	0.00	1	38.60	38.60	-1	4,137	-0.02%
2019/07/17	0	0.00	0.5	38.45	38.40	-0.5	4,101	-0.01%
2019/07/16	4	38.55	0	0.00	38.50	4	4,124	0.10%
2019/07/15	2	38.85	2	38.75	38.70	0	4,130	0.00%
2019/07/12	0	0.00	2	38.30	38.35	-2	4,156	-0.05%
2019/07/10	1	38.20	0	0.00	38.25	1	4,171	0.02%
2019/07/09	8	37.68	2	37.90	37.60	6	4,175	0.14%
2019/07/08	5	38.10	0	0.00	38.00	5	4,201	0.12%
2019/07/05	1	38.05	0	0.00	38.25	1	4,234	0.02%
2019/07/04	1.5	38.25	0	0.00	38.20	1.5	4,264	0.04%
2019/07/03	2.5	38.22	1	38.55	38.25	1.5	4,305	0.03%
2019/07/02	5	38.12	0	0.00	38.35	5	4,336	0.12%
2019/07/01	3	37.63	3	37.65	37.65	0	4,344	0.00%
2019/06/28	1	37.00	1	37.35	37.35	0	4,407	0.00%
2019/06/25	0	0.00	1	37.40	37.45	-1	4,427	-0.02%
2019/06/24	0	0.00	2	37.40	37.20	-2	4,549	-0.04%
2019/06/21	3	37.28	0	0.00	37.20	3	4,633	0.06%
2019/06/20	11	37.43	3	37.55	37.65	8	4,715	0.17%
2019/06/19	0	0.00	4	36.86	36.95	-4	4,674	-0.09%
2019/06/18	1	36.30	3	36.55	36.30	-2	4,682	-0.04%
2019/06/17	2	35.80	2	36.10	36.15	0	4,766	0.00%
2019/06/14	6	35.90	7	36.06	35.90	-1	4,896	-0.02%
2019/06/13	1	35.45	4	35.85	36.15	-3	4,956	-0.06%
2019/06/12	7	35.08	9	35.02	35.20	-2	4,951	-0.04%
2019/06/11	1	35.00	0	0.00	34.85	1	4,956	0.02%
2019/06/10	16	35.31	1	35.05	35.25	15	4,917	0.31%
2019/06/06	15	34.68	2	34.75	35.05	13	4,915	0.26%
2019/06/05	10	36.73	4	36.36	35.95	6	4,743	0.13%
2019/06/04	25	37.36	2	37.68	37.35	23	4,487	0.51%
2019/06/03	8	37.18	3	37.48	37.55	5	4,429	0.11%
2019/05/31	7	37.76	0	0.00	37.90	7	4,428	0.16%
2019/05/30	1	37.50	20	37.55	37.65	-19	4,442	-0.43%
2019/05/28	6	37.77	1	38.00	37.60	5	4,671	0.11%
2019/05/24	0	0.00	8	37.00	37.15	-8	4,702	-0.17%
2019/05/23	30	37.16	12	37.01	37.00	18	4,742	0.38%
2019/05/22	6	37.59	0	0.00	37.55	6	4,740	0.13%
2019/05/20	14	37.04	0	0.00	37.35	14	4,767	0.29%
2019/05/17	2	37.85	3	37.87	37.85	-1	4,724	-0.02%
2019/05/16	2	38.18	2	38.00	38.00	0	4,760	0.00%
2019/05/15	25	38.10	0	0.00	38.25	25	4,763	0.52%
2019/05/14	12	37.93	0	0.00	38.35	12	4,743	0.25%
2019/05/13	5	39.50	0	0.00	39.45	5	4,729	0.11%
2019/05/10	1	41.20	0	0.00	40.50	1	4,832	0.02%
2019/05/07	2	41.65	0	0.00	41.75	2	4,976	0.04%
2019/05/06	4	41.80	0	0.00	41.50	4	5,009	0.08%
2019/05/02	4	42.00	0	0.00	41.95	4	5,077	0.08%
2019/04/26	5	41.55	0	0.00	41.65	5	5,426	0.09%
2019/04/25	2	41.78	4	41.84	42.00	-2	5,724	-0.03%
2019/04/24	3	41.03	0	0.00	40.95	3	5,664	0.05%
2019/04/23	2	41.00	0	0.00	41.05	2	5,659	0.04%
2019/04/22	1	41.20	8	41.20	41.15	-7	5,650	-0.12%
2019/04/19	2	41.00	2	41.10	41.10	0	5,643	0.00%
2019/04/17	5	41.70	5	41.60	41.60	0	5,639	0.00%
2019/04/16	5	41.60	1	41.60	41.60	4	5,629	0.07%
2019/04/15	1	41.05	0	0.00	41.10	1	5,614	0.02%
2019/04/12	1	40.90	0	41.25	40.90	1	5,622	0.02%
2019/04/11	2	41.40	0	0.00	41.25	2	5,562	0.04%
2019/04/09	2	41.48	2	41.75	41.85	0	5,448	0.00%
2019/04/08	2	41.10	0	0.00	41.10	2	5,399	0.04%
2019/04/03	1	41.20	0	0.00	41.15	1	5,327	0.02%
2019/04/02	1	41.55	0	0.00	41.55	1	5,259	0.02%
2019/03/29	12	41.80	0	0.00	41.80	12	5,177	0.23%
2019/03/28	2	42.50	0	0.00	42.00	2	5,149	0.04%
2019/03/27	6	42.01	10	41.88	41.80	-4	5,085	-0.08%
2019/03/26	11	43.21	0	0.00	42.80	11	4,930	0.22%
2019/03/25	1	42.00	12	43.12	43.20	-11	4,864	-0.23%
2019/03/22	4	42.84	0	0.00	42.70	4	4,771	0.08%
2019/03/21	3	42.98	0	0.00	43.00	3	4,752	0.06%
2019/03/20	0	0.00	1	43.10	43.15	-1	4,710	-0.02%
2019/03/19	14	42.63	1	43.60	42.55	13	4,594	0.28%
2019/03/18	2	43.33	2	43.60	43.30	0	4,471	0.00%
2019/03/15	8	44.06	0	0.00	44.15	8	4,393	0.18%
2019/03/14	10	44.50	0	0.00	44.55	10	4,362	0.23%
2019/03/11	15	44.20	2	44.15	44.20	13	4,467	0.29%
2019/03/07	2	44.95	0	0.00	44.50	2	4,601	0.04%
2019/03/05	1	45.00	0	0.00	44.80	1	4,675	0.02%
2019/03/04	2	44.35	1	44.75	45.30	1	4,714	0.02%
2019/02/27	30	44.35	3	44.27	44.65	27	4,739	0.57%
2019/02/26	2	43.30	0	0.00	43.60	2	4,682	0.04%
2019/02/25	4	43.48	0	0.00	43.35	4	4,701	0.09%
2019/02/22	3	43.77	0	0.00	43.70	3	4,699	0.06%
2019/02/20	1	44.05	0	0.00	43.80	1	4,860	0.02%
2019/02/19	0	0.00	2	44.40	44.30	-2	4,860	-0.04%
2019/02/15	2	43.53	0	0.00	43.55	2	4,950	0.04%
2019/02/14	1	44.15	0	0.00	44.10	1	4,891	0.02%
2019/02/12	1	44.55	1	44.00	44.65	0	4,810	0.00%
2019/02/11	0	0.00	1	44.20	44.10	-1	4,691	-0.02%
2019/01/28	1	42.10	5	42.69	42.95	-4	4,402	-0.09%
2019/01/25	0.5	43.00	5	43.10	43.05	-4.5	4,326	-0.10%
2019/01/22	0	0.00	19	43.16	43.15	-19	4,259	-0.45%
2019/01/21	0	0.00	4	43.15	42.90	-4	4,184	-0.10%
2019/01/18	5	42.61	12	42.76	42.85	-7	4,099	-0.17%
2019/01/17	0	0.00	21	41.54	41.60	-21	3,983	-0.53%
2019/01/11	1	39.80	0	0.00	39.85	1	3,821	0.03%
2019/01/07	0	0.00	2	38.40	39.00	-2	3,855	-0.05%
2019/01/04	6	37.61	0	0.00	37.75	6	3,890	0.15%
2019/01/03	3	38.30	0	0.00	38.55	3	3,934	0.08%
2019/01/02	1	38.95	0	0.00	38.90	1	3,994	0.03%
2018/12/27	0	0.00	1	39.50	39.30	-1	4,161	-0.02%
2018/12/26	1	39.05	0	0.00	38.80	1	4,212	0.02%
2018/12/25	0	0.00	1	39.45	39.35	-1	4,241	-0.02%
2018/12/24	6	40.10	3	40.20	40.05	3	4,255	0.07%
2018/12/22	0	0.00	1	39.65	39.60	-1	4,231	-0.02%
2018/12/21	0	0.00	6	39.23	39.30	-6	4,264	-0.14%
2018/12/20	0	0.00	5	39.30	39.05	-5	4,238	-0.12%
2018/12/19	4	39.30	1.1	39.34	39.25	2.9	4,272	0.07%
2018/12/17	11	38.88	0	0.00	38.85	11	4,346	0.25%
2018/12/14	6	39.43	5	39.75	39.40	1	4,321	0.02%
2018/12/12	8	39.40	0	0.00	39.45	8	4,295	0.19%
2018/12/06	0	0.00	5	39.65	39.30	-5	4,344	-0.12%
2018/11/30	20	41.29	11.3	41.54	41.05	8.7	4,223	0.21%
2018/11/29	0	0.00	52	41.64	41.40	-52	4,210	-1.24%
2018/11/28	1	41.10	47	41.09	41.05	-46	4,160	-1.11%
2018/11/27	19	40.61	22	40.74	40.55	-3	4,125	-0.07%
2018/11/26	1	39.10	18	39.99	40.50	-17	4,104	-0.41%
2018/11/23	10	39.00	15	39.00	38.85	-5	3,962	-0.13%
2018/11/22	35	40.25	15	39.77	39.75	20	3,907	0.51%
2018/11/21	21	40.05	1	40.10	39.95	20	3,906	0.51%
2018/11/20	62	40.12	8	39.60	40.40	54	3,968	1.36%
2018/11/19	0	0.00	2	39.38	39.70	-2	3,946	-0.05%
2018/11/16	5	38.77	0	0.00	38.50	5	3,877	0.13%
2018/11/15	4	38.35	1	38.70	38.90	3	3,839	0.08%
2018/11/09	0	0.00	5	36.50	36.40	-5	3,735	-0.13%
2018/11/08	0	0.00	5	36.65	36.80	-5	3,732	-0.13%
2018/11/06	1	35.80	0	0.00	35.80	1	3,802	0.03%
2018/11/01	0	0.00	2	35.45	35.90	-2	3,787	-0.05%
2018/10/30	1	34.00	0	0.00	34.15	1	3,787	0.03%
2018/10/25	4	33.19	0	0.00	33.30	4	3,806	0.11%
2018/10/24	0	0.00	2	35.30	35.15	-2	3,716	-0.05%
2018/10/23	5	35.90	0	0.00	35.80	5	3,722	0.13%
2018/10/19	21	37.10	0	0.00	36.60	21	3,662	0.57%
2018/10/18	0	0.00	2	37.70	37.80	-2	3,631	-0.06%
2018/10/17	2	38.40	0	0.00	38.25	2	3,565	0.06%
2018/10/16	0	0.00	1	38.10	38.15	-1	3,531	-0.03%
2018/10/15	5	37.34	5	37.55	37.20	0	3,495	0.00%
2018/10/12	4	37.36	5.5	36.88	37.55	-1.5	3,469	-0.04%
2018/10/09	0	0.00	1	38.50	38.50	-1	3,351	-0.03%
2018/10/05	1	38.25	15	38.27	38.30	-14	3,221	-0.43%
2018/10/04	2	38.85	0	0.00	38.50	2	3,122	0.06%
2018/10/03	2	38.95	0	0.00	38.70	2	3,071	0.07%
2018/10/02	0	0.00	6	39.30	39.10	-6	3,034	-0.20%
2018/10/01	2	39.25	0	0.00	39.45	2	3,007	0.07%
2018/09/28	0	0.00	1	39.20	39.40	-1	3,004	-0.03%
2018/09/27	2	39.38	0	0.00	39.50	2	2,959	0.07%
2018/09/26	1	39.45	23	39.58	39.60	-22	2,943	-0.75%
2018/09/25	2	39.95	1	39.80	39.70	1	2,898	0.03%
2018/09/21	0	0.00	1	39.35	39.60	-1	2,861	-0.03%
2018/09/19	1	38.95	0	0.00	38.90	1	2,769	0.04%
2018/09/17	3	38.90	0	0.00	39.10	3	2,765	0.11%
2018/09/13	5	39.10	1	39.00	39.05	4	2,743	0.15%
2018/09/11	0	0.00	1	39.00	38.85	-1	2,707	-0.04%
2018/09/10	2	39.20	0	0.00	38.40	2	2,725	0.07%
2018/09/07	2	39.75	0	0.00	39.80	2	2,660	0.08%
2018/09/06	0	0.00	2	40.15	40.15	-2	2,619	-0.08%
2018/09/05	3	40.72	0	0.00	40.80	3	2,579	0.12%
2018/09/04	1	41.05	0	0.00	41.10	1	2,526	0.04%
2018/09/03	4	41.56	0	0.00	41.50	4	2,499	0.16%
2018/08/31	3	42.50	2	42.55	42.50	1	2,451	0.04%
2018/08/27	5	41.90	0	0.00	42.05	5	2,321	0.22%
2018/08/24	0	0.00	1	47.80	48.60	-1	2,226	-0.04%
2018/08/21	1	47.30	0	0.00	47.60	1	2,083	0.05%
2018/08/20	1	47.50	0	0.00	47.90	1	2,026	0.05%
2018/08/15	0	0.00	1	48.30	48.40	-1	1,975	-0.05%
2018/08/14	1	47.95	2	48.15	48.30	-1	1,978	-0.05%
2018/08/13	1	47.20	0	0.00	47.65	1	1,967	0.05%
2018/08/09	0	0.00	2	48.15	48.35	-2	2,052	-0.10%
2018/08/08	1	48.50	0	0.00	48.50	1	2,127	0.05%
2018/08/07	1	48.50	1	49.00	48.60	0	2,175	0.00%
2018/08/06	1	48.10	1	48.00	48.20	0	2,143	0.00%
2018/08/02	0	0.00	1	48.30	48.00	-1	2,201	-0.05%
2018/07/30	0	0.00	1	47.30	47.70	-1	2,108	-0.05%
2018/07/27	1	46.90	1	46.95	47.00	0	2,054	0.00%
2018/07/25	0	0.00	2	46.93	46.75	-2	2,039	-0.10%
2018/07/16	0	0.00	5	46.35	46.60	-5	2,043	-0.24%
2018/07/10	4	46.10	0	0.00	45.85	4	2,087	0.19%
2018/07/09	1	45.55	0	0.00	45.95	1	2,093	0.05%
2018/07/04	0	0.00	4	45.80	45.85	-4	2,164	-0.18%
2018/07/03	2	46.05	0	0.00	45.95	2	2,209	0.09%
2018/07/02	1	46.30	1	46.90	46.35	0	2,386	0.00%
2018/06/28	0	0.00	2	45.58	46.00	-2	2,509	-0.08%
2018/06/26	1	45.25	0	0.00	45.60	1	2,520	0.04%
2018/06/21	1	46.10	0	0.00	45.95	1	2,492	0.04%
2018/06/20	1	45.80	4	45.80	46.00	-3	2,497	-0.12%
2018/06/19	0	0.00	12	46.09	46.25	-12	2,518	-0.48%
2018/06/13	1	46.90	0	0.00	47.15	1	2,557	0.04%
2018/06/12	0.5	47.00	0	0.00	47.00	0.5	2,588	0.02%
2018/06/11	4	47.00	0	0.00	47.00	4	2,591	0.15%
2018/06/08	0	0.00	0.4	46.95	46.95	-0.4	2,607	-0.02%
2018/06/06	1	47.00	0	0.00	46.95	1	2,646	0.04%
2018/06/04	1	47.40	0	0.00	47.40	1	2,622	0.04%
2018/06/01	15	48.02	1	48.15	47.45	14	2,614	0.54%
2018/05/31	0	0.00	1	47.80	48.15	-1	2,602	-0.04%
2018/05/30	0	0.00	1	47.00	47.15	-1	2,566	-0.04%
2018/05/29	5	46.90	0	0.00	46.85	5	2,569	0.19%
2018/05/24	0	0.00	2	47.00	47.00	-2	2,696	-0.07%
2018/05/21	6	46.88	0	0.00	46.80	6	2,801	0.21%
2018/05/18	0	0.00	15	46.80	47.00	-15	2,795	-0.54%
2018/05/17	0	0.00	1	46.60	47.10	-1	2,778	-0.04%
2018/05/16	10	45.98	9	46.03	46.00	1	2,682	0.04%
2018/05/15	1	45.00	1	45.30	45.30	0	2,661	0.00%
2018/05/14	3	44.65	13	44.75	44.65	-10	2,733	-0.37%
2018/05/11	19	44.36	5	44.32	44.20	14	2,732	0.51%
2018/05/07	0.5	42.60	1	42.55	42.60	-0.5	2,780	-0.02%
2018/04/27	1	42.20	1	42.45	42.20	0	2,953	0.00%
2018/04/26	2	42.35	0.2	42.10	42.00	1.8	3,010	0.06%
2018/04/20	0	0.00	0.3	43.40	43.40	-0.3	3,355	-0.01%
2018/04/18	1	43.25	0	0.00	43.50	1	3,618	0.03%
2018/04/17	2	43.28	0	0.00	43.60	2	3,750	0.05%
2018/04/16	3	43.97	0	0.00	44.10	3	4,081	0.07%
2018/04/13	5	44.55	0	0.00	44.45	5	4,213	0.12%
2018/04/11	8	44.51	0	0.00	44.40	8	4,643	0.17%
2018/04/10	0	0.00	1	43.70	43.70	-1	4,737	-0.02%
2018/04/09	5	43.55	0	0.00	43.40	5	4,896	0.10%
2018/04/03	5	43.36	0	0.00	43.00	5	5,123	0.10%
2018/04/02	2	45.83	1	45.65	45.65	1	5,005	0.02%
2018/03/31	8	46.94	8	46.95	46.70	0	4,963	0.00%
2018/03/30	13	48.44	0	0.00	48.30	13	4,888	0.27%
2018/03/29	5	47.90	0	0.00	48.00	5	4,894	0.10%
2018/03/27	5	48.00	0	0.00	48.00	5	4,975	0.10%
2018/03/26	10	47.58	0	0.00	47.80	10	5,002	0.20%
2018/03/23	1	46.85	3	46.58	47.30	-2	5,017	-0.04%
2018/03/22	9	48.21	1	48.70	47.75	8	5,075	0.16%
2018/03/21	3	47.93	0	0.00	47.90	3	5,077	0.06%
2018/03/20	0	0.00	4.1	48.05	48.25	-4.1	5,063	-0.08%
2018/03/16	1	48.80	3	48.88	48.90	-2	5,060	-0.04%
2018/03/15	1	49.10	0	0.00	49.35	1	5,040	0.02%
2018/03/14	3	49.23	0	0.00	49.50	3	5,095	0.06%
2018/03/12	0	0.00	2	49.90	49.90	-2	5,113	-0.04%
2018/03/09	0	0.00	1	49.40	49.65	-1	5,154	-0.02%
2018/03/08	0	0.00	1	49.15	49.00	-1	5,174	-0.02%
2018/03/07	1	49.00	2	49.00	49.00	-1	5,191	-0.02%
2018/03/02	1	48.65	1	48.90	49.00	0	5,333	0.00%
2018/02/27	2	49.40	4	50.28	50.00	-2	5,477	-0.04%
2018/02/26	5	49.64	0	0.00	49.90	5	5,460	0.09%
2018/02/23	2	49.28	3	49.47	49.90	-1	5,452	-0.02%
2018/02/22	3	49.00	4	48.75	49.00	-1	5,493	-0.02%
2018/02/21	0	0.00	5	47.58	48.05	-5	5,595	-0.09%
2018/02/12	22	46.09	0	0.00	46.20	22	5,700	0.39%
2018/02/08	0	0.00	2	45.95	45.90	-2	6,402	-0.03%
2018/02/07	4	45.59	2	46.05	46.00	2	6,914	0.03%
2018/02/06	7	45.03	4	44.80	45.00	3	6,896	0.04%
2018/02/05	2	47.20	5	47.05	47.70	-3	6,899	-0.04%
2018/02/01	5	48.57	5	48.50	48.35	0	6,972	0.00%
2018/01/31	2	48.83	0	0.00	49.15	2	6,969	0.03%
2018/01/30	1	48.95	0	0.00	49.15	1	6,975	0.01%
2018/01/29	0	0.00	2	49.25	49.25	-2	7,000	-0.03%
2018/01/26	0	0.00	3	49.17	49.25	-3	7,162	-0.04%
2018/01/25	1	49.20	0	0.00	49.00	1	7,330	0.01%
2018/01/24	0	0.00	2	49.70	49.75	-2	7,334	-0.03%
2018/01/23	2	49.10	0	0.00	49.05	2	7,383	0.03%
2018/01/22	0	0.00	3.1	49.62	49.65	-3.1	7,431	-0.04%
2018/01/19	7	48.98	11.4	49.04	48.80	-4.4	7,448	-0.06%
2018/01/18	4	50.65	3	51.60	49.80	1	7,338	0.01%
2018/01/17	3	50.87	0	0.00	51.30	3	7,320	0.04%
2018/01/16	12	52.12	1	51.70	51.20	11	7,271	0.15%
2018/01/15	2	51.80	19	52.12	52.10	-17	7,246	-0.23%
2018/01/12	3	51.20	2	51.20	51.00	1	7,130	0.01%
2018/01/11	16	49.87	6.5	50.49	50.60	9.5	7,076	0.13%
2018/01/10	13	50.95	18	51.03	51.00	-5	6,986	-0.07%
2018/01/09	9	49.39	1.2	49.70	49.80	7.8	6,664	0.12%
2018/01/08	2.3	49.30	7	50.11	49.35	-4.8	6,553	-0.07%
2018/01/05	1	47.40	11	47.27	47.80	-10	6,289	-0.16%
2018/01/04	14	47.43	58	46.96	46.95	-44	6,194	-0.71%
2018/01/03	4	46.93	22	46.80	46.70	-18	6,255	-0.29%
2018/01/02	16.6	45.60	26	46.31	47.00	-9.5	6,158	-0.15%