盟立 (2464)-致和-崇德券商分點個股進出

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

盟立

(2464)

可現股當沖

股價
49.05
漲跌
▼0.90
漲幅
-1.80%
成交量
4,235張
產業
上市其他電子類股
389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

盟立 (2464)籌碼相關－致和-崇德券商分點個股進出

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

致和-崇德券商分點個股進出
致和-崇德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
2024/05/10	11	49.39	3	49.15	49.05	8	8,134	0.10%
2024/05/09	13	50.58	3	50.08	49.95	10	8,065	0.12%
2024/05/08	7	49.38	2	48.80	48.75	5	7,849	0.06%
2024/05/07	4	48.41	24	48.95	48.90	-20	7,735	-0.26%
2024/05/06	4	47.89	1	46.85	46.85	3	7,527	0.04%
2024/05/03	15	48.40	0	0.00	46.45	15	7,470	0.20%
2024/05/02	0	0.00	1	47.80	47.80	-1	7,408	-0.01%
2024/04/30	3	48.97	9	48.88	48.65	-6	7,360	-0.08%
2024/04/29	4	50.46	6	50.23	49.70	-2	7,309	-0.03%
2024/04/26	6	50.43	18	50.92	50.70	-12	7,153	-0.17%
2024/04/25	3	47.17	5	48.03	47.45	-2	6,791	-0.03%
2024/04/24	4	47.25	8	47.86	47.45	-4	6,692	-0.06%
2024/04/23	13	45.63	12	44.98	45.00	1	6,567	0.02%
2024/04/22	12	43.60	9	43.51	43.60	3	6,514	0.05%
2024/04/19	8	43.88	4	44.38	43.95	4	6,471	0.06%
2024/04/18	1	46.30	3	46.20	46.40	-2	6,370	-0.03%
2024/04/17	4	47.49	2	47.65	47.65	2	6,310	0.03%
2024/04/16	4	46.34	0	0.00	46.40	4	6,251	0.06%
2024/04/15	9	48.97	4	48.23	48.20	5	6,159	0.08%
2024/04/12	5	50.14	14	50.35	50.20	-9	6,060	-0.15%
2024/04/11	11	50.94	2	50.30	50.00	9	5,920	0.15%
2024/04/10	20	55.78	21	55.76	55.20	-1	5,637	-0.02%
2024/04/09	11	52.75	11	53.43	53.70	0	4,978	0.00%
2024/04/08	8	49.04	5	48.86	48.90	3	4,446	0.07%
2024/04/03	8	47.06	3	47.17	46.70	5	4,212	0.12%
2024/04/02	5	47.34	9	47.52	47.65	-4	4,148	-0.10%
2024/04/01	13	48.10	2	47.90	47.10	11	4,060	0.27%
2024/03/29	2	47.53	16	47.03	46.55	-14	3,885	-0.36%
2024/03/28	5	47.59	0	0.00	47.00	5	3,775	0.13%
2024/03/27	25	48.92	16	48.89	47.90	9	3,638	0.25%
2024/03/26	44	45.74	12	45.38	45.55	32	3,117	1.03%
2024/03/25	14	45.96	14	46.59	46.60	0	2,855	0.00%
2024/03/22	19	43.09	28	43.81	45.85	-9	2,418	-0.37%
2024/03/21	1	41.70	1	41.65	41.70	0	2,151	0.00%
2024/03/20	11	42.76	16	42.46	42.00	-5	2,095	-0.24%
2024/03/19	35	42.84	14	42.73	42.10	21	1,948	1.08%
2024/03/18	60	39.59	0	0.00	40.45	60	1,545	3.88%
2024/03/14	1	38.70	1	38.60	38.60	0	1,418	0.00%
2024/03/13	7	41.05	1	41.40	39.65	6	1,389	0.43%
2024/03/08	1	38.90	5	37.80	38.05	-4	1,160	-0.34%
2024/03/06	9	40.34	5	40.35	40.05	4	1,084	0.37%
2024/03/05	0	0.00	21	39.33	39.00	-21	942	-2.23%
2024/03/04	3	39.80	3	40.05	40.00	0	905	0.00%
2024/03/01	0	0.00	1	38.90	39.45	-1	767	-0.13%
2024/02/29	1	37.75	0	0.00	38.15	1	696	0.14%
2024/02/23	3	39.03	0	0.00	38.25	3	641	0.47%
2024/02/22	0	0.00	6	39.33	40.00	-6	544	-1.10%
2024/02/21	1	37.05	0	0.00	37.40	1	420	0.24%
2024/02/19	0	0.00	2	37.60	37.40	-2	396	-0.50%
2024/02/16	3	37.30	0	0.00	37.30	3	400	0.75%
2024/02/15	9	37.99	9	37.76	38.25	0	383	0.00%
2024/01/26	0	0.00	1	36.60	36.40	-1	325	-0.31%
2024/01/25	12	36.63	0	0.00	36.40	12	323	3.71%
2024/01/24	0	0.00	1	36.50	36.55	-1	325	-0.31%
2024/01/23	8	36.30	0	0.00	36.35	8	333	2.40%
2023/12/20	1	35.90	0	0.00	36.00	1	484	0.21%
2023/12/07	1	36.25	0	0.00	36.15	1	543	0.18%
2023/11/30	1	36.50	0	0.00	36.60	1	706	0.14%
2023/11/29	1	36.45	0	0.00	36.50	1	752	0.13%
2023/11/23	2	36.60	0	0.00	36.60	2	845	0.24%
2023/11/22	1	36.55	0	0.00	36.65	1	857	0.12%
2023/11/15	0	0.00	1	36.45	36.10	-1	930	-0.11%
2023/11/10	1	35.45	0	0.00	35.65	1	948	0.11%
2023/11/09	1	37.05	0	0.00	36.95	1	927	0.11%
2023/11/08	1	37.25	0	0.00	37.20	1	947	0.11%
2023/11/06	0	0.00	1	37.70	37.50	-1	1,016	-0.10%
2023/11/01	1	36.70	0	0.00	37.00	1	1,378	0.07%
2023/10/31	1	37.35	0	0.00	36.85	1	1,485	0.07%
2023/10/27	1	37.95	0	0.00	37.90	1	1,499	0.07%
2023/10/25	0	0.00	3	39.25	39.15	-3	1,529	-0.20%
2023/10/20	1	37.60	0	0.00	37.75	1	1,651	0.06%
2023/10/13	0	0.00	1	39.00	39.00	-1	1,679	-0.06%
2023/10/12	0	0.00	3	38.63	38.55	-3	1,666	-0.18%
2023/10/11	1	37.20	0	0.00	37.10	1	1,654	0.06%
2023/10/05	1	37.70	0	0.00	37.70	1	1,650	0.06%
2023/09/26	1	38.00	0	0.00	37.95	1	1,656	0.06%
2023/09/25	2	38.58	0	0.00	38.65	2	1,650	0.12%
2023/09/15	1	39.10	0	0.00	39.15	1	1,622	0.06%
2023/09/14	0	0.00	1	40.30	39.90	-1	1,603	-0.06%
2023/09/13	3	39.52	0	0.00	39.20	3	1,592	0.19%
2023/09/12	1	39.95	0	0.00	39.45	1	1,586	0.06%
2023/09/05	0	0.00	5	42.34	42.10	-5	1,501	-0.33%
2023/09/01	0	0.00	1	40.80	41.65	-1	1,368	-0.07%
2023/08/31	0	0.00	1	40.25	39.95	-1	1,337	-0.07%
2023/08/30	0	0.00	1	40.00	40.50	-1	1,324	-0.08%
2023/08/28	0	0.00	1	39.10	38.80	-1	1,278	-0.08%
2023/08/24	1	37.80	1	38.55	38.45	0	1,254	0.00%
2023/08/23	0	0.00	6	37.71	37.80	-6	1,207	-0.50%
2023/08/21	1	37.15	0	0.00	37.00	1	1,193	0.08%
2023/08/18	5	37.70	0	0.00	37.15	5	1,184	0.42%
2023/08/15	1	37.80	0	0.00	37.60	1	1,143	0.09%
2023/08/14	1	37.65	1	37.70	37.70	0	1,132	0.00%
2023/08/11	1	38.80	10	38.70	38.75	-9	1,112	-0.81%
2023/08/10	1	40.40	0	0.00	39.50	1	1,096	0.09%
2023/08/09	1	41.55	0	0.00	41.40	1	1,059	0.09%
2023/08/08	5	42.20	0	0.00	42.40	5	1,023	0.49%
2023/08/07	5	43.50	5	43.04	43.00	0	936	0.00%
2023/08/04	0	0.00	13	40.69	40.85	-13	697	-1.86%
2023/08/02	1	37.95	0	0.00	38.25	1	588	0.17%
2023/07/26	1	38.75	0	0.00	39.20	1	499	0.20%
2023/07/25	0	0.00	2	39.55	39.20	-2	446	-0.45%
2023/07/24	0	0.00	17	38.54	38.70	-17	352	-4.82%
2023/07/21	1	36.30	0	0.00	36.35	1	273	0.37%
2023/07/17	1	36.75	2	36.65	36.75	-1	264	-0.38%
2023/07/11	0	0.00	3	36.82	37.10	-3	253	-1.18%
2023/07/10	0	0.00	1	37.40	37.25	-1	248	-0.40%
2023/07/06	1	36.65	0	0.00	36.65	1	240	0.42%
2023/07/03	0	0.00	2	36.90	36.90	-2	227	-0.88%
2023/06/30	0	0.00	1	38.05	38.05	-1	222	-0.45%
2023/06/28	1	38.00	0	0.00	37.85	1	214	0.47%
2023/06/21	0	0.00	1	38.20	38.20	-1	219	-0.46%
2023/06/20	0	0.00	1	38.50	38.15	-1	218	-0.46%
2023/06/19	1	38.70	2	38.45	38.40	-1	219	-0.46%
2023/06/16	2	38.00	1	38.00	38.00	1	212	0.47%
2023/06/15	0	0.00	4	38.06	38.05	-4	216	-1.84%
2023/06/14	0	0.00	3	37.93	37.90	-3	217	-1.38%
2023/06/13	5	37.29	0	0.00	37.30	5	218	2.29%
2023/06/12	1	37.60	0	0.00	37.60	1	218	0.46%
2023/06/09	3	37.60	0	0.00	37.65	3	219	1.37%
2023/06/05	0	0.00	3	38.05	38.10	-3	237	-1.26%
2023/06/01	1	37.50	0	0.00	37.50	1	240	0.42%
2023/05/31	0	0.00	3	37.78	37.75	-3	242	-1.24%
2023/05/29	2	37.28	0	0.00	37.30	2	241	0.83%
2023/05/26	1	37.20	0	0.00	37.20	1	242	0.41%
2023/05/25	1	37.35	0	0.00	37.35	1	243	0.41%
2023/05/24	2	37.45	0	0.00	37.60	2	245	0.81%
2023/05/22	0	0.00	1	37.65	37.65	-1	255	-0.39%
2023/05/17	0	0.00	3	36.95	37.15	-3	254	-1.18%
2023/05/16	2	36.23	0	0.00	36.35	2	250	0.80%
2023/05/15	2	36.70	0	0.00	36.55	2	238	0.84%
2023/05/12	1	37.30	2	37.35	37.35	-1	229	-0.44%
2023/05/09	0	0.00	0	37.85	37.85	0	225	0.00%
2023/05/02	0	0.00	1	37.90	37.90	-1	229	-0.44%
2023/04/21	1	37.45	0	0.00	37.45	1	227	0.44%
2023/04/20	1	37.75	0	0.00	37.80	1	225	0.44%
2023/04/17	0	0.00	4	38.43	38.40	-4	223	-1.79%
2023/04/14	0	0.00	1	38.30	38.20	-1	222	-0.45%
2023/04/13	0	0.00	1	38.30	38.10	-1	220	-0.45%
2023/04/12	0	0.00	2	38.25	38.30	-2	219	-0.91%
2023/04/11	0	0.00	2	38.15	38.20	-2	221	-0.90%
2023/04/07	0	0.00	15	38.01	38.05	-15	220	-6.79%
2023/03/31	0	0.00	1	38.20	38.05	-1	220	-0.45%
2023/03/30	2	37.75	0	0.00	37.80	2	219	0.91%
2023/03/29	5	37.77	0	0.00	37.75	5	221	2.25%
2023/03/24	1	38.15	0	0.00	38.00	1	228	0.44%
2023/03/23	0	0.00	3	38.17	38.20	-3	229	-1.31%
2023/03/22	0	0.00	4	38.10	38.10	-4	235	-1.70%
2023/03/20	5	37.27	0	0.00	37.35	5	319	1.57%
2023/03/17	3	37.57	0	0.00	37.60	3	405	0.74%
2023/03/16	3	37.73	0	0.00	37.55	3	402	0.75%
2023/03/15	10	38.41	0	0.00	38.15	10	394	2.54%
2023/03/14	1	38.55	0	0.00	38.60	1	386	0.26%
2023/03/13	2	38.58	0	0.00	38.80	2	385	0.52%
2023/03/10	1	39.05	0	0.00	39.15	1	381	0.26%
2023/03/09	0	0.00	6	39.67	39.60	-6	382	-1.57%
2023/03/07	0	0.00	1	39.50	39.45	-1	369	-0.27%
2023/03/02	1	38.95	0	0.00	39.10	1	360	0.28%
2023/03/01	2	38.98	0	0.00	39.05	2	360	0.55%
2023/02/24	1	39.00	0	0.00	39.15	1	359	0.28%
2023/02/23	1	39.05	0	0.00	39.20	1	356	0.28%
2023/02/21	0	0.00	3	39.47	39.35	-3	354	-0.85%
2023/02/17	0	0.00	1	39.10	39.10	-1	349	-0.29%
2023/02/15	1	38.75	0	0.00	38.90	1	355	0.28%
2023/02/13	1	38.60	0	0.00	39.00	1	353	0.28%
2023/02/10	1	38.85	0	0.00	39.00	1	355	0.28%
2023/02/09	1	39.00	0	0.00	39.00	1	354	0.28%
2023/02/08	0	0.00	1	39.40	39.25	-1	353	-0.28%
2023/02/03	0	0.00	1	39.20	39.30	-1	352	-0.28%
2023/02/02	0	0.00	1	39.15	39.15	-1	349	-0.29%
2023/01/31	0	0.00	1	39.05	38.85	-1	349	-0.29%
2023/01/11	0	0.00	1	38.60	38.60	-1	348	-0.29%
2023/01/10	0	0.00	1	38.50	38.30	-1	348	-0.29%
2023/01/05	0	0.00	1	38.45	38.05	-1	352	-0.28%
2023/01/04	1	37.95	0	0.00	37.95	1	353	0.28%
2022/12/30	1	37.90	0	0.00	37.85	1	358	0.28%
2022/12/22	1	38.20	0	0.00	38.25	1	362	0.28%
2022/12/19	0	0.00	2	38.80	38.50	-2	368	-0.54%
2022/12/16	2	38.58	0	0.00	38.55	2	368	0.54%
2022/12/15	4	39.05	0	0.00	39.00	4	363	1.10%
2022/12/14	1	39.10	0	0.00	39.40	1	368	0.27%
2022/12/13	0	0.00	2	39.00	39.05	-2	364	-0.55%
2022/12/12	5	40.22	0	0.00	40.00	5	347	1.44%
2022/12/09	1	40.65	41	40.34	40.85	-40	279	-14.29%
2022/12/08	0	0.00	11	37.65	37.75	-11	190	-5.79%
2022/12/07	1	37.65	0	0.00	37.65	1	190	0.52%
2022/12/01	0	0.00	3	38.10	38.10	-3	193	-1.55%
2022/11/29	0	0.00	10	37.45	37.45	-10	193	-5.17%
2022/11/28	1	37.30	0	0.00	37.50	1	195	0.51%
2022/11/24	1	37.60	0	0.00	37.60	1	197	0.51%
2022/11/22	1	37.30	0	0.00	37.40	1	196	0.51%
2022/11/21	1	37.45	0	0.00	37.50	1	197	0.51%
2022/11/17	0	0.00	1	37.95	37.95	-1	199	-0.50%
2022/11/15	1	37.30	10	37.80	37.75	-9	200	-4.48%
2022/11/11	0	0.00	4	37.65	37.30	-4	197	-2.02%
2022/11/10	1	37.10	0	0.00	37.35	1	195	0.51%
2022/11/07	0	0.00	1	36.65	36.80	-1	213	-0.47%
2022/11/04	1	36.20	0	0.00	36.35	1	216	0.46%
2022/11/01	0	0.00	1	36.35	36.35	-1	220	-0.45%
2022/10/28	1	36.00	0	0.00	35.90	1	223	0.45%
2022/10/24	15	36.40	0	0.00	36.20	15	221	6.77%
2022/10/17	1	36.25	0	0.00	36.30	1	229	0.44%
2022/10/07	1	37.60	0	0.00	37.70	1	230	0.43%
2022/09/21	0	0.00	4	40.55	40.00	-4	265	-1.51%
2022/09/16	2	39.75	0	0.00	39.80	2	255	0.78%
2022/09/15	0	0.00	1	40.35	39.90	-1	259	-0.39%
2022/09/12	0	0.00	2	40.08	40.05	-2	274	-0.73%
2022/09/08	3	39.85	1	39.40	39.55	2	274	0.73%
2022/09/07	1	38.90	0	0.00	39.00	1	275	0.36%
2022/09/05	1	39.40	0	0.00	39.40	1	273	0.37%
2022/09/02	1	39.55	0	0.00	39.55	1	273	0.37%
2022/09/01	1	39.80	0	0.00	39.65	1	271	0.37%
2022/08/24	0	0.00	1	40.55	40.20	-1	267	-0.37%
2022/08/23	1	39.85	0	0.00	40.00	1	266	0.38%
2022/08/22	2	40.20	0	0.00	40.10	2	263	0.76%
2022/08/19	0	0.00	1	40.50	40.40	-1	261	-0.38%
2022/08/15	0	0.00	2	40.05	40.10	-2	256	-0.78%
2022/08/12	0	0.00	3	40.08	39.90	-3	251	-1.19%
2022/08/10	0	0.00	3	38.97	38.75	-3	238	-1.26%
2022/08/09	0	0.00	2	38.43	38.40	-2	239	-0.84%
2022/08/08	1	37.95	0	0.00	38.20	1	241	0.41%
2022/08/05	0	0.00	1	38.10	38.10	-1	242	-0.41%
2022/08/04	1	37.45	0	0.00	37.45	1	243	0.41%
2022/08/03	1	37.85	0	0.00	37.60	1	242	0.41%
2022/08/01	0	0.00	1	38.40	38.25	-1	243	-0.41%
2022/07/29	0	0.00	1	38.45	38.40	-1	246	-0.41%
2022/07/28	0	0.00	1	38.60	38.20	-1	247	-0.40%
2022/07/27	0	0.00	2	38.35	38.35	-2	246	-0.81%
2022/07/25	0	0.00	2	38.35	38.35	-2	245	-0.81%
2022/07/22	0	0.00	3	38.10	38.20	-3	243	-1.23%
2022/07/21	2	37.35	0	0.00	37.55	2	246	0.81%
2022/07/20	2	37.60	0	0.00	37.50	2	247	0.81%
2022/07/15	0	0.00	2	37.58	37.75	-2	253	-0.79%
2022/07/12	0	0.00	1	36.30	36.15	-1	253	-0.39%
2022/07/08	1	36.30	0	0.00	36.50	1	260	0.38%
2022/07/07	1	36.55	0	0.00	36.55	1	261	0.38%
2022/07/05	1	37.05	0	0.00	36.80	1	260	0.38%
2022/06/30	0	0.00	12	39.68	39.15	-12	242	-4.95%
2022/06/29	1	39.80	1	41.40	39.80	0	236	0.00%
2022/06/28	0	0.00	15	39.85	39.80	-15	224	-6.69%
2022/06/27	0	0.00	5	40.05	40.00	-5	226	-2.21%
2022/06/24	0	0.00	1	39.90	39.90	-1	225	-0.44%
2022/06/21	1	39.45	3	39.55	39.50	-2	226	-0.88%
2022/06/17	1	39.80	0	0.00	39.80	1	225	0.44%
2022/06/16	2	40.20	7	40.19	39.95	-5	225	-2.22%
2022/06/15	1	40.30	1	40.75	40.30	0	227	0.00%
2022/06/13	5	40.18	0	0.00	40.20	5	230	2.17%
2022/06/10	4	40.59	0	0.00	40.60	4	232	1.72%
2022/06/08	1	40.55	0	0.00	40.50	1	236	0.42%
2022/06/07	3	40.47	0	0.00	40.70	3	239	1.25%
2022/06/06	1	40.45	0	0.00	40.40	1	243	0.41%
2022/06/02	2	40.43	0	0.00	40.35	2	256	0.78%
2022/05/27	0	0.00	1	40.65	40.40	-1	271	-0.37%
2022/05/26	0	0.00	2	40.50	40.25	-2	272	-0.73%
2022/05/25	1	39.70	4	40.20	40.25	-3	276	-1.08%
2022/05/23	1	39.70	0	0.00	39.70	1	291	0.34%
2022/05/20	1	39.70	0	0.00	39.75	1	298	0.34%
2022/05/19	2	39.68	0	0.00	39.65	2	302	0.66%
2022/05/17	3	39.98	0	0.00	39.95	3	311	0.96%
2022/05/13	0	0.00	1	39.90	39.75	-1	310	-0.32%
2022/05/09	0	0.00	3	39.60	39.70	-3	334	-0.90%
2022/05/05	1	40.05	0	0.00	40.05	1	340	0.29%
2022/05/04	1	39.95	0	0.00	39.95	1	344	0.29%
2022/04/27	0	0.00	1	39.70	39.70	-1	376	-0.27%
2022/04/15	1	40.55	0	0.00	40.55	1	397	0.25%
2022/04/14	0	0.00	1	41.40	41.00	-1	408	-0.24%
2022/04/13	0	0.00	1	40.95	40.95	-1	413	-0.24%
2022/04/06	0	0.00	1	41.05	40.95	-1	637	-0.16%
2022/04/01	1	40.70	0	0.00	40.70	1	639	0.16%
2022/03/29	0	0.00	1	41.05	40.90	-1	649	-0.15%
2022/03/28	1	40.40	0	0.00	40.90	1	650	0.15%
2022/03/25	1	40.85	0	0.00	40.80	1	648	0.15%
2022/03/24	2	41.08	0	0.00	41.05	2	643	0.31%
2022/03/23	1	41.50	0	0.00	41.45	1	640	0.16%
2022/03/22	3	41.52	0	0.00	41.60	3	637	0.47%
2022/03/18	0	0.00	1	41.55	41.55	-1	639	-0.16%
2022/03/17	0	0.00	1	41.40	41.25	-1	638	-0.16%
2022/03/16	1	40.65	0	0.00	40.70	1	636	0.16%
2022/03/09	0	0.00	1	40.20	40.45	-1	643	-0.16%
2022/03/07	1	41.00	0	0.00	41.00	1	640	0.16%
2022/03/04	1	42.10	0	0.00	42.10	1	634	0.16%
2022/03/02	1	42.05	0	0.00	42.20	1	663	0.15%
2022/03/01	1	42.25	0	0.00	42.20	1	784	0.13%
2022/02/23	1	42.50	0	0.00	42.60	1	800	0.12%
2022/02/22	2	42.63	0	0.00	42.40	2	802	0.25%
2022/02/21	0	0.00	1	43.20	43.10	-1	801	-0.12%
2022/02/18	1	42.80	1	43.15	43.10	0	800	0.00%
2022/02/17	2	42.80	0	0.00	42.70	2	805	0.25%
2022/02/15	1	43.00	0	0.00	42.70	1	815	0.12%
2022/02/11	0	0.00	1	43.60	43.45	-1	842	-0.12%
2022/02/10	2	42.98	0	0.00	43.20	2	832	0.24%
2022/02/09	1	43.05	0	0.00	43.05	1	838	0.12%
2022/02/08	1	42.35	2	42.83	42.90	-1	850	-0.12%
2022/02/07	1	41.95	2	42.43	42.55	-1	857	-0.12%
2022/01/26	1	41.75	0	0.00	42.00	1	857	0.12%
2022/01/24	1	42.05	0	0.00	42.05	1	858	0.12%
2022/01/20	0	0.00	3	43.52	43.60	-3	849	-0.35%
2022/01/19	1	42.90	0	0.00	42.95	1	840	0.12%
2022/01/18	1	43.05	1	43.45	42.90	0	838	0.00%
2022/01/14	1	42.90	0	0.00	42.95	1	834	0.12%
2022/01/12	1	42.85	5	43.45	43.50	-4	831	-0.48%
2022/01/11	3	42.85	0	0.00	42.75	3	832	0.36%
2022/01/10	1	42.90	0	0.00	43.30	1	842	0.12%
2022/01/07	3	43.15	0	0.00	42.70	3	861	0.35%
2022/01/06	2	43.30	2	43.20	43.40	0	851	0.00%
2022/01/05	7	43.81	0	0.00	43.70	7	844	0.83%
2022/01/04	3	44.23	1	44.30	44.15	2	833	0.24%
2022/01/03	17	45.79	15	46.25	44.85	2	807	0.25%
2021/12/30	0	0.00	1	43.45	43.75	-1	681	-0.15%
2021/12/29	0	0.00	5	43.22	43.40	-5	657	-0.76%
2021/12/28	0	0.00	1	42.35	42.30	-1	636	-0.16%
2021/12/27	0	0.00	1	42.20	42.25	-1	642	-0.16%
2021/12/23	0	0.00	1	42.30	42.40	-1	653	-0.15%
2021/12/20	1	41.65	0	0.00	41.65	1	683	0.15%
2021/12/16	0	0.00	1	42.10	42.05	-1	684	-0.15%
2021/12/10	1	41.95	0	0.00	42.00	1	705	0.14%
2021/12/08	0	0.00	1	42.30	42.25	-1	719	-0.14%
2021/12/07	2	42.20	0	0.00	42.20	2	786	0.25%
2021/12/03	1	41.95	4	41.89	41.95	-3	795	-0.38%
2021/12/02	1	42.30	0	0.00	41.95	1	793	0.13%
2021/12/01	2	42.03	1	42.60	42.60	1	800	0.12%
2021/11/30	0	0.00	1	42.20	42.10	-1	796	-0.13%
2021/11/29	2	41.33	1	42.15	41.85	1	794	0.13%
2021/11/26	5	42.45	0	0.00	42.20	5	783	0.64%
2021/11/25	16	44.61	26	45.89	43.20	-10	766	-1.30%
2021/11/24	0	0.00	1	44.15	44.45	-1	645	-0.15%
2021/11/23	0	0.00	4	43.84	43.75	-4	629	-0.64%
2021/11/19	1	43.35	0	0.00	43.30	1	629	0.16%
2021/11/16	0	0.00	1	43.80	43.80	-1	632	-0.16%
2021/11/10	0	0.00	3	43.68	43.55	-3	665	-0.45%
2021/11/09	1	42.60	0	0.00	42.75	1	655	0.15%
2021/11/05	0	0.00	5	42.84	42.90	-5	673	-0.74%
2021/11/04	1	42.40	2	42.30	42.40	-1	666	-0.15%
2021/11/03	1	41.50	0	0.00	41.80	1	665	0.15%
2021/11/02	1	41.50	0	0.00	41.50	1	673	0.15%
2021/11/01	0	0.00	1	42.20	41.95	-1	692	-0.14%
2021/10/29	1	41.60	1	41.80	41.80	0	691	0.00%
2021/10/28	0	0.00	1	41.80	41.75	-1	695	-0.14%
2021/10/25	1	41.35	0	0.00	41.50	1	737	0.14%
2021/10/22	2	41.30	0	0.00	41.50	2	751	0.27%
2021/10/18	1	41.00	15	41.46	40.95	-14	783	-1.79%
2021/10/15	0	0.00	11	41.94	42.40	-11	782	-1.41%
2021/10/13	1	40.30	0	0.00	40.00	1	780	0.13%
2021/10/08	1	40.75	1	41.10	40.90	0	818	0.00%
2021/10/07	0	0.00	1	40.55	40.90	-1	829	-0.12%
2021/10/06	1	39.85	0	0.00	39.90	1	861	0.12%
2021/10/05	0	0.00	12	39.47	40.30	-12	863	-1.39%
2021/10/01	4	40.94	2	40.80	40.80	2	860	0.23%
2021/09/30	2	41.95	0	0.00	42.30	2	856	0.23%
2021/09/29	6	42.20	0	0.00	42.05	6	862	0.70%
2021/09/28	1	42.60	10	42.97	43.00	-9	865	-1.04%
2021/09/27	0	0.00	3	42.72	42.60	-3	856	-0.35%
2021/09/24	0	0.00	1	42.05	42.05	-1	852	-0.12%
2021/09/23	3	41.45	0	0.00	41.50	3	859	0.35%
2021/09/22	1	41.25	0	0.00	41.30	1	866	0.12%
2021/09/17	6	42.50	2	42.40	42.40	4	873	0.46%
2021/09/15	6	41.30	0	0.00	41.25	6	879	0.68%
2021/09/10	8	42.93	13	43.21	42.65	-5	905	-0.55%
2021/09/09	0	0.00	1	39.70	39.50	-1	848	-0.12%
2021/09/08	1	39.40	0	0.00	39.00	1	852	0.12%
2021/09/06	0	0.00	1	40.95	40.50	-1	859	-0.12%
2021/09/03	3	40.52	0	0.00	40.55	3	853	0.35%
2021/08/25	0	0.00	1	40.20	40.55	-1	1,002	-0.10%
2021/08/23	0	0.00	1	39.45	39.55	-1	1,227	-0.08%
2021/08/20	1	38.65	0	0.00	38.60	1	1,254	0.08%
2021/08/18	1	39.20	0	0.00	39.60	1	1,243	0.08%
2021/08/16	5	40.14	0	0.00	39.70	5	1,243	0.40%
2021/08/12	2	43.33	0	0.00	43.30	2	1,218	0.16%
2021/08/11	1	43.85	0	0.00	43.85	1	1,212	0.08%
2021/08/10	1	44.00	0	0.00	43.95	1	1,217	0.08%
2021/08/09	2	44.50	0	0.00	44.45	2	1,240	0.16%
2021/08/05	0	0.00	1	45.75	45.60	-1	1,270	-0.08%
2021/08/04	0	0.00	1	45.35	45.35	-1	1,304	-0.08%
2021/08/03	1	45.10	1	45.30	45.30	0	1,345	0.00%
2021/08/02	20	45.25	9	45.49	45.55	11	1,349	0.81%
2021/07/30	5	44.80	2	44.53	44.65	3	1,345	0.22%
2021/07/28	2	43.60	2	43.63	43.60	0	1,354	0.00%
2021/07/27	7	44.39	0	0.00	44.25	7	1,390	0.50%
2021/07/26	0	0.00	2	44.75	44.80	-2	1,423	-0.14%
2021/07/23	11	44.00	3	44.40	43.90	8	1,435	0.56%
2021/07/22	1	43.55	0	0.00	43.55	1	1,455	0.07%
2021/07/21	2	43.45	0	0.00	43.10	2	1,482	0.13%
2021/07/20	2	43.65	0	0.00	43.45	2	1,498	0.13%
2021/07/19	2	44.48	0	0.00	44.30	2	1,518	0.13%
2021/07/16	2	44.75	0	0.00	44.80	2	1,742	0.11%
2021/07/15	3	44.88	1	45.15	45.15	2	1,765	0.11%
2021/07/13	13	45.30	5	45.08	44.65	8	1,808	0.44%
2021/07/09	2	43.73	0	0.00	43.70	2	1,856	0.11%
2021/07/08	4	44.01	0	0.00	44.00	4	1,926	0.21%
2021/07/05	0	0.00	2	44.65	44.70	-2	2,166	-0.09%
2021/07/02	1	43.95	1	44.20	43.90	0	2,305	0.00%
2021/07/01	0	0.00	2	44.15	43.80	-2	2,527	-0.08%
2021/06/30	2	43.65	0	0.00	43.70	2	2,806	0.07%
2021/06/29	2	43.68	0	0.00	43.65	2	2,901	0.07%
2021/06/28	1	44.15	2	44.28	43.90	-1	3,193	-0.03%
2021/06/25	1	43.90	8	44.08	43.90	-7	3,306	-0.21%
2021/06/24	12	43.38	1	43.55	43.40	11	3,350	0.33%
2021/06/23	1	43.30	0	0.00	43.30	1	3,385	0.03%
2021/06/22	5	43.09	4	43.65	42.85	1	3,396	0.03%
2021/06/21	8	43.37	0	0.00	43.20	8	3,394	0.24%
2021/06/18	5	44.34	0	0.00	44.30	5	3,401	0.15%
2021/06/17	2	44.73	0	0.00	44.80	2	3,425	0.06%
2021/06/16	2	44.60	0	0.00	44.55	2	3,510	0.06%
2021/06/15	1	44.45	3	45.17	45.15	-2	3,568	-0.06%
2021/06/11	12	44.75	0	0.00	44.25	12	3,598	0.33%
2021/06/10	3	44.62	0	0.00	44.50	3	3,685	0.08%
2021/06/09	4	44.68	0	0.00	44.55	4	3,891	0.10%
2021/06/08	0	0.00	4	46.13	45.50	-4	3,984	-0.10%
2021/06/07	5	43.91	9	45.51	45.60	-4	3,983	-0.10%
2021/06/04	4	44.80	0	0.00	44.50	4	3,988	0.10%
2021/06/03	3	45.30	0	0.00	45.05	3	4,005	0.07%
2021/06/02	4	45.69	0	0.00	45.60	4	4,127	0.10%
2021/06/01	4	47.03	2	48.55	47.35	2	4,108	0.05%
2021/05/31	0	0.00	3	46.03	46.40	-3	4,098	-0.07%
2021/05/28	2	42.78	8	43.49	44.25	-6	4,039	-0.15%
2021/05/27	3	42.33	0	0.00	42.40	3	4,023	0.07%
2021/05/26	2	42.55	0	0.00	42.65	2	4,054	0.05%
2021/05/25	7	42.84	12	42.95	42.50	-5	4,088	-0.12%
2021/05/24	10	41.95	2	42.10	42.00	8	4,151	0.19%
2021/05/21	2	41.28	0	0.00	41.45	2	4,162	0.05%
2021/05/20	1	41.45	0	0.00	41.15	1	4,170	0.02%
2021/05/19	1	41.65	0	0.00	41.65	1	4,169	0.02%
2021/05/18	0	0.00	2	41.58	42.00	-2	4,178	-0.05%
2021/05/17	1	40.05	0	0.00	39.10	1	4,172	0.02%
2021/05/14	0	0.00	1	42.35	41.50	-1	4,143	-0.02%
2021/05/13	2	41.68	1	42.35	41.20	1	4,124	0.02%
2021/05/12	6	42.34	1	42.00	41.55	5	4,101	0.12%
2021/05/11	2	45.65	0	0.00	44.50	2	4,055	0.05%
2021/05/07	0	0.00	6	47.58	48.05	-6	4,017	-0.15%
2021/05/06	3	46.20	0	0.00	46.00	3	4,013	0.07%
2021/05/05	2	46.35	0	0.00	46.35	2	4,007	0.05%
2021/05/04	4	46.21	2	47.00	46.65	2	4,005	0.05%
2021/05/03	9	48.21	0	0.00	47.70	9	3,971	0.23%
2021/04/29	0	0.00	7	49.62	49.20	-7	3,938	-0.18%
2021/04/28	18	48.71	0	0.00	48.60	18	3,933	0.46%
2021/04/27	9	49.31	0	0.00	49.30	9	3,937	0.23%
2021/04/26	0	0.00	8	50.01	50.00	-8	3,913	-0.20%
2021/04/22	4	52.38	3	49.97	50.10	1	3,948	0.03%
2021/04/20	0	0.00	17	50.58	50.90	-17	3,723	-0.46%
2021/04/19	17	49.04	3	49.15	49.00	14	3,710	0.38%
2021/04/16	4	49.75	2	49.80	49.50	2	3,718	0.05%
2021/04/15	2	50.00	0	0.00	50.30	2	3,718	0.05%
2021/04/14	3	49.05	2	49.83	50.00	1	3,796	0.03%
2021/04/13	4	50.20	3	50.33	49.40	1	3,799	0.03%
2021/04/12	1	50.10	3	50.20	50.10	-2	3,970	-0.05%
2021/04/09	0	0.00	5	52.00	51.90	-5	3,932	-0.13%
2021/04/08	2	51.50	6	52.77	52.20	-4	3,862	-0.10%
2021/04/07	1	50.40	0	0.00	50.70	1	3,714	0.03%
2021/04/06	4	52.40	25	52.87	52.50	-21	3,493	-0.60%
2021/04/01	2	49.65	0	0.00	49.60	2	3,216	0.06%
2021/03/31	2	49.55	41	49.59	48.90	-39	3,118	-1.25%
2021/03/30	2	48.08	4	48.04	48.20	-2	2,822	-0.07%
2021/03/29	0	0.00	3	47.13	47.25	-3	2,705	-0.11%
2021/03/26	1	46.35	11	46.44	46.60	-10	2,704	-0.37%
2021/03/24	1	44.90	1	45.60	45.20	0	2,657	0.00%
2021/03/23	4	45.04	0	0.00	45.15	4	2,646	0.15%
2021/03/22	5	45.07	0	0.00	45.20	5	2,631	0.19%
2021/03/19	12	45.67	0	0.00	45.20	12	2,616	0.46%
2021/03/18	0	0.00	1	46.55	46.95	-1	2,538	-0.04%
2021/03/16	2	47.95	11	48.35	47.55	-9	2,473	-0.36%
2021/03/15	5	48.15	50	48.48	48.40	-45	2,402	-1.87%
2021/03/12	5	47.50	83	47.23	47.60	-78	2,209	-3.53%
2021/03/10	1	45.15	0	0.00	45.35	1	2,286	0.04%
2021/03/09	1	45.30	0	0.00	45.85	1	2,292	0.04%
2021/03/08	0	0.00	72	46.70	46.15	-72	2,275	-3.16%
2021/03/05	4	45.11	4	45.30	45.20	0	2,151	0.00%
2021/03/04	12	45.75	34	46.48	45.35	-22	2,166	-1.02%
2021/03/03	2	43.88	1	44.80	44.60	1	2,023	0.05%
2021/03/02	0	0.00	1	44.15	44.20	-1	2,011	-0.05%
2021/02/26	9	44.91	10	44.60	44.85	-1	2,003	-0.05%
2021/02/25	1	44.70	5	45.44	45.20	-4	1,981	-0.20%
2021/02/24	0	0.00	15	45.73	45.05	-15	1,950	-0.77%
2021/02/23	0	0.00	1	44.20	44.20	-1	1,878	-0.05%
2021/02/22	0	0.00	1	44.20	43.50	-1	1,865	-0.05%
2021/02/18	0	0.00	6	43.30	43.45	-6	1,875	-0.32%
2021/02/17	0	0.00	4	42.55	42.50	-4	1,871	-0.21%
2021/02/05	0	0.00	1	41.90	41.95	-1	1,861	-0.05%
2021/02/04	1	41.70	2	41.98	41.65	-1	1,861	-0.05%
2021/02/03	1	41.85	0	0.00	41.65	1	1,868	0.05%
2021/02/02	0	0.00	2	42.00	41.90	-2	1,870	-0.11%
2021/01/29	4	41.29	0	0.00	41.15	4	1,855	0.22%
2021/01/28	2	41.43	0	0.00	41.30	2	1,847	0.11%
2021/01/27	1	41.90	0	0.00	41.95	1	1,847	0.05%
2021/01/26	2	41.95	3	42.43	42.00	-1	1,846	-0.05%
2021/01/25	6	42.08	0	0.00	42.25	6	1,849	0.32%
2021/01/22	3	42.38	1	42.55	42.45	2	1,845	0.11%
2021/01/21	5	42.79	0	0.00	42.50	5	1,837	0.27%
2021/01/20	6	43.19	0	0.00	42.55	6	1,823	0.33%
2021/01/19	3	44.32	1	44.95	44.25	2	1,789	0.11%
2021/01/18	7	43.91	1	44.30	44.20	6	1,784	0.34%
2021/01/15	11	45.06	5	44.87	44.60	6	1,782	0.34%
2021/01/14	2	45.05	0	0.00	45.15	2	1,722	0.12%
2021/01/13	6	45.08	8	45.55	44.95	-2	1,707	-0.12%
2021/01/12	6	45.63	0	0.00	45.05	6	1,690	0.36%
2021/01/11	4	44.85	24	45.19	46.05	-20	1,655	-1.21%
2021/01/08	4	45.78	0	0.00	45.70	4	1,624	0.25%
2021/01/07	12	46.75	34	46.45	46.70	-22	1,588	-1.39%
2021/01/06	23	45.46	7	45.01	45.15	16	1,466	1.09%
2021/01/05	14	46.70	28	47.00	46.70	-14	1,394	-1.00%
2021/01/04	0.5	44.95	18	44.93	44.90	-17.5	1,172	-1.49%
2020/12/31	0	0.00	16	43.86	44.00	-16	1,105	-1.45%
2020/12/30	7	42.90	0	0.00	42.85	7	1,081	0.65%
2020/12/29	3	42.98	0	0.00	42.80	3	1,084	0.28%
2020/12/28	7	43.23	8	43.36	43.35	-1	1,083	-0.09%
2020/12/25	15	42.69	0	0.00	42.60	15	1,074	1.40%
2020/12/24	7	42.82	0	0.00	42.75	7	1,073	0.65%
2020/12/23	5	42.66	2	42.60	42.70	3	1,075	0.28%
2020/12/22	5	43.58	3	43.32	42.75	2	1,086	0.18%
2020/12/21	2	42.30	5	43.43	43.60	-3	1,054	-0.28%
2020/12/17	1	42.20	0	0.00	42.35	1	1,051	0.10%
2020/12/16	0	0.00	1	42.85	42.85	-1	1,066	-0.09%
2020/12/15	11	42.45	2	41.90	41.90	9	1,080	0.83%
2020/12/14	1	43.00	0	0.00	43.00	1	1,065	0.09%
2020/12/10	2	43.05	1	43.35	43.10	1	1,050	0.10%
2020/12/07	3	43.80	0	0.00	44.35	3	1,043	0.29%
2020/12/04	0	0.00	13	45.11	45.05	-13	975	-1.33%
2020/12/03	0	0.00	2	43.70	43.60	-2	858	-0.23%
2020/12/02	0	0.00	1	43.25	43.10	-1	848	-0.12%
2020/12/01	3	42.13	0	0.00	43.00	3	854	0.35%
2020/11/30	1	43.40	14	43.09	43.15	-13	860	-1.51%
2020/11/27	5	42.03	0	0.00	42.05	5	841	0.59%
2020/11/26	7	41.96	0	0.00	42.00	7	877	0.80%
2020/11/24	0	0.00	6	42.31	42.30	-6	1,028	-0.58%
2020/11/23	2	42.25	1	42.15	42.15	1	1,085	0.09%
2020/11/20	3	41.50	0	0.00	41.75	3	1,109	0.27%
2020/11/17	2	42.48	3	42.58	42.15	-1	1,262	-0.08%
2020/11/16	0	0.00	3	41.88	41.85	-3	1,278	-0.23%
2020/11/11	1	41.70	1	41.60	41.35	0	1,324	0.00%
2020/11/10	1	40.75	0	0.00	40.95	1	1,322	0.08%
2020/11/09	2	40.93	0	0.00	40.95	2	1,345	0.15%
2020/11/06	1	40.90	0	0.00	40.80	1	1,357	0.07%
2020/11/04	0	0.00	2	41.08	41.30	-2	1,392	-0.14%
2020/10/29	1	40.15	0	0.00	40.15	1	1,445	0.07%
2020/10/28	1	40.70	0	0.00	40.35	1	1,456	0.07%
2020/10/26	1	41.15	0	0.00	41.15	1	1,502	0.07%
2020/10/23	0	0.00	6	41.61	41.55	-6	1,530	-0.39%
2020/10/22	1	40.20	1	40.70	40.70	0	1,630	0.00%
2020/10/21	1	40.55	1	40.90	40.70	0	1,760	0.00%
2020/10/20	1	41.20	4	41.04	40.90	-3	1,836	-0.16%
2020/10/19	1	40.25	0	0.00	40.40	1	1,886	0.05%
2020/10/16	2	40.30	0	0.00	40.05	2	1,993	0.10%
2020/10/15	4	40.55	0	0.00	40.40	4	2,028	0.20%
2020/10/14	1	40.85	0	0.00	40.75	1	2,050	0.05%
2020/10/13	2	40.53	0	0.00	40.55	2	2,102	0.10%
2020/10/12	3	41.25	0	0.00	40.95	3	2,132	0.14%
2020/10/08	3	41.62	0	0.00	41.70	3	2,184	0.14%
2020/10/07	2	41.53	0	0.00	41.70	2	2,255	0.09%
2020/10/06	1	41.90	0	0.00	41.90	1	2,325	0.04%
2020/10/05	0	0.00	3	41.88	42.25	-3	2,446	-0.12%
2020/09/30	1	41.10	0.1	41.05	41.10	0.9	2,681	0.04%
2020/09/29	1	40.70	0	0.00	40.60	1	3,296	0.03%
2020/09/23	1	41.90	0	0.00	41.90	1	3,494	0.03%
2020/09/22	1	42.35	1	42.75	42.20	0	3,524	0.00%
2020/09/21	4	43.69	1	44.20	43.05	3	3,526	0.09%
2020/09/18	0	0.00	5	43.68	43.80	-5	3,519	-0.14%
2020/09/17	3	42.32	0	0.00	42.45	3	3,499	0.09%
2020/09/16	7	42.79	0	0.00	42.30	7	3,504	0.20%
2020/09/15	5	42.93	0	0.00	42.80	5	3,511	0.14%
2020/09/14	0	0.00	1	42.75	42.75	-1	3,526	-0.03%
2020/09/11	1	42.30	0	0.00	42.10	1	3,523	0.03%
2020/09/10	5	43.40	0	0.00	43.00	5	3,507	0.14%
2020/09/09	2	43.83	3	43.90	43.90	-1	3,492	-0.03%
2020/09/08	3	44.55	0	0.00	44.70	3	3,476	0.09%
2020/09/07	6	44.98	0	0.00	44.55	6	3,478	0.17%
2020/09/01	2	46.10	1	45.80	45.80	1	3,459	0.03%
2020/08/31	5	46.58	2	46.18	46.20	3	3,432	0.09%
2020/08/28	1	44.50	1	44.75	44.35	0	3,292	0.00%
2020/08/27	1	45.35	1	46.40	45.15	0	3,278	0.00%
2020/08/26	2	45.15	2	45.55	45.15	0	3,224	0.00%
2020/08/25	0	0.00	7	45.09	45.40	-7	3,196	-0.22%
2020/08/24	5	44.80	14	45.36	45.10	-9	3,156	-0.29%
2020/08/21	1	41.80	2	42.63	42.85	-1	3,051	-0.03%
2020/08/20	1	41.70	1	43.05	41.70	0	3,032	0.00%
2020/08/19	2	43.30	0	0.00	43.15	2	2,997	0.07%
2020/08/18	7	44.54	3	43.90	43.90	4	2,984	0.13%
2020/08/17	1	44.60	6	44.83	44.60	-5	2,965	-0.17%
2020/08/13	2	43.88	1	44.45	43.50	1	2,939	0.03%
2020/08/12	5	43.29	1	43.90	43.70	4	2,915	0.14%
2020/08/11	4	43.81	0	0.00	43.35	4	2,907	0.14%
2020/08/10	1	44.20	0	0.00	44.05	1	2,926	0.03%
2020/08/07	1	44.50	0	0.00	44.25	1	2,921	0.03%
2020/08/05	16	45.83	6	45.70	45.70	10	2,918	0.34%
2020/08/04	8	44.36	1	44.40	44.40	7	2,932	0.24%
2020/08/03	0	0.00	1	44.30	44.30	-1	2,989	-0.03%
2020/07/31	5	44.39	0	0.00	44.90	5	3,001	0.17%
2020/07/30	3	44.40	0	0.00	44.45	3	2,976	0.10%
2020/07/29	2	44.60	0	0.00	44.50	2	2,951	0.07%
2020/07/28	3	46.08	0	0.00	44.25	3	2,924	0.10%
2020/07/27	20	47.73	8	49.40	46.20	12	2,815	0.43%
2020/07/24	6	47.75	0	0.00	47.15	6	2,675	0.22%
2020/07/23	13	49.26	1	49.05	48.70	12	2,598	0.46%
2020/07/22	15	50.05	6	49.95	50.70	9	2,542	0.35%
2020/07/21	0	0.00	1	48.20	48.00	-1	2,431	-0.04%
2020/07/20	3	46.47	1	46.80	46.90	2	2,388	0.08%
2020/07/17	10	47.30	0	0.00	47.30	10	2,362	0.42%
2020/07/16	5	47.75	1	47.85	46.95	4	2,315	0.17%
2020/07/15	4	48.14	2	48.75	47.75	2	2,281	0.09%
2020/07/14	2	48.80	0	0.00	47.80	2	2,232	0.09%
2020/07/13	1	50.10	0	0.00	50.10	1	2,161	0.05%
2020/07/10	4	49.58	12	49.99	51.40	-8	2,095	-0.38%
2020/07/09	5	52.00	8	52.11	50.80	-3	1,975	-0.15%
2020/07/08	20	52.93	45	52.91	53.40	-25	1,737	-1.44%
2020/07/07	10	50.00	26	50.00	50.00	-16	1,121	-1.43%
2020/07/06	0	0.00	2	45.50	45.50	-2	999	-0.20%
2020/07/03	0	0.00	3	41.40	41.40	-3	974	-0.31%
2020/07/02	0	0.00	4	37.64	37.65	-4	952	-0.42%
2020/07/01	2	38.93	4	38.98	39.00	-2	903	-0.22%
2020/06/30	0	0.00	11	38.87	38.90	-11	867	-1.27%
2020/06/22	0	0.00	1	39.50	39.15	-1	852	-0.12%
2020/06/19	0	0.00	10	38.85	38.90	-10	844	-1.18%
2020/06/18	1	38.20	1	38.60	38.55	0	825	0.00%
2020/06/17	0	0.00	2	38.53	38.40	-2	821	-0.24%
2020/06/15	2	37.35	0	0.00	37.45	2	844	0.24%
2020/06/10	1	38.50	4	38.59	38.65	-3	832	-0.36%
2020/06/09	1	38.20	9	38.20	38.20	-8	845	-0.95%
2020/06/08	2	37.95	5	38.05	37.90	-3	852	-0.35%
2020/06/05	14	37.89	1	37.75	38.10	13	843	1.54%
2020/06/02	10	37.88	0	0.00	37.55	10	852	1.17%
2020/05/27	2	37.30	0	0.00	37.30	2	845	0.24%
2020/05/26	10	37.25	0	0.00	37.20	10	850	1.18%
2020/05/21	21	37.15	0	0.00	37.15	21	839	2.50%
2020/05/18	20	37.15	0	0.00	37.05	20	834	2.40%
2020/05/15	2	37.43	40	37.95	37.25	-38	830	-4.58%
2020/05/14	12	37.10	0	0.00	37.05	12	794	1.51%
2020/05/13	6	37.05	0	0.00	37.50	6	781	0.77%
2020/05/12	4	37.63	20	37.79	37.50	-16	773	-2.07%
2020/05/11	4	37.93	80	38.07	38.10	-76	751	-10.11%
2020/05/08	3	36.43	71	36.78	36.95	-68	698	-9.74%
2020/05/07	0	0.00	4	34.39	34.90	-4	638	-0.63%
2020/05/05	1	33.10	0	0.00	33.25	1	616	0.16%
2020/05/04	2	33.03	0	0.00	32.95	2	614	0.33%
2020/04/30	2	33.55	0	0.00	33.55	2	611	0.33%
2020/04/24	0	0.00	1	32.60	32.60	-1	653	-0.15%
2020/04/22	1	32.05	0	0.00	32.10	1	652	0.15%
2020/04/09	0	0.00	2	32.30	32.40	-2	650	-0.31%
2020/03/31	0	0.00	3	30.45	30.40	-3	627	-0.48%
2020/03/27	0	0.00	1	30.40	30.20	-1	620	-0.16%
2020/03/25	2	29.35	0	0.00	29.35	2	611	0.33%
2020/03/20	3	27.80	1	27.85	27.80	2	620	0.32%
2020/03/19	0	0.00	2	25.60	25.60	-2	607	-0.33%
2020/03/16	3	29.48	0	0.00	29.10	3	577	0.52%
2020/03/13	0.2	33.60	0	0.00	29.00	0.2	565	0.04%
2020/03/11	4	34.00	0	0.00	33.60	4	522	0.77%
2020/03/06	2	34.60	0	0.00	34.60	2	504	0.40%
2020/03/05	3.3	34.95	0	0.00	34.95	3.3	502	0.66%
2020/03/04	1	34.70	0	0.00	34.70	1	506	0.20%
2020/03/03	2	34.85	0	0.00	34.80	2	519	0.38%
2020/02/27	5	35.45	0	0.00	35.30	5	513	0.97%
2020/02/21	2	36.13	0	0.00	36.15	2	520	0.38%
2020/02/20	3	35.70	0	0.00	35.75	3	520	0.58%
2020/02/12	3	35.50	0	0.00	35.40	3	560	0.54%
2020/02/04	0	0.00	2	36.40	36.40	-2	593	-0.34%
2020/01/30	0	0.00	1	36.90	36.50	-1	582	-0.17%
2020/01/16	1	39.05	0	0.00	39.15	1	570	0.18%
2020/01/07	1	38.80	0	0.00	38.80	1	653	0.15%
2020/01/06	1	38.95	0	0.00	38.90	1	654	0.15%
2019/12/27	1	39.65	0	0.00	39.60	1	733	0.14%
2019/12/23	2	39.98	0	0.00	39.95	2	803	0.25%
2019/12/19	10	39.93	1	40.25	40.25	9	830	1.08%
2019/12/18	2	39.95	0	0.00	39.95	2	821	0.24%
2019/12/13	1	39.45	0	0.00	39.55	1	831	0.12%
2019/12/12	12	39.56	1	39.75	39.60	11	846	1.30%
2019/12/03	1	39.05	18	39.00	38.95	-17	928	-1.83%
2019/12/02	0	0.00	2	39.25	39.25	-2	929	-0.22%
2019/11/28	1	40.00	1	39.95	39.95	0	935	0.00%
2019/11/27	0	0.00	0	39.55	39.55	0	925	0.00%
2019/11/26	0	0.00	1	39.40	39.35	-1	924	-0.11%
2019/11/22	5	39.20	0	0.00	39.00	5	918	0.54%
2019/11/18	0	0.00	1	39.30	39.30	-1	943	-0.11%
2019/11/14	1	38.65	0	0.00	38.50	1	984	0.10%
2019/11/12	4	38.63	0	0.00	38.55	4	993	0.40%
2019/11/08	2	39.95	0	0.00	39.95	2	983	0.20%
2019/11/05	3	40.30	5	40.30	40.30	-2	988	-0.20%
2019/11/04	2	40.25	8	40.24	40.25	-6	982	-0.61%
2019/10/30	1	39.10	0	0.00	38.90	1	980	0.10%
2019/10/25	0	0.00	1	39.15	39.15	-1	977	-0.10%
2019/10/23	2	38.70	0	0.00	38.60	2	974	0.21%
2019/10/22	2	39.13	0	0.00	39.10	2	991	0.20%
2019/10/18	0	0.00	1	39.30	39.50	-1	980	-0.10%
2019/10/15	1	38.05	0	0.00	38.05	1	940	0.11%
2019/10/07	1	36.70	0	0.00	36.80	1	942	0.11%
2019/10/04	5	37.20	9	37.19	37.20	-4	1,001	-0.40%
2019/10/03	1	37.90	0	0.00	38.00	1	1,043	0.10%
2019/10/01	7	38.35	0	0.00	37.95	7	1,070	0.65%
2019/09/27	3	38.70	0	0.00	38.70	3	1,051	0.29%
2019/09/26	1	39.10	0	0.00	39.10	1	1,063	0.09%
2019/09/25	7	39.18	1	39.20	39.05	6	1,072	0.56%
2019/09/23	2	40.20	0	0.00	40.10	2	1,060	0.19%
2019/09/20	60	40.18	0	0.00	40.30	60	1,064	5.64%
2019/09/18	7	39.76	7	39.75	39.75	0	1,054	0.00%
2019/09/17	2	39.70	3	39.73	39.70	-1	1,052	-0.10%
2019/09/16	1	40.10	0	0.00	40.00	1	1,043	0.10%
2019/09/11	1	40.00	0	0.00	40.00	1	1,054	0.09%
2019/09/10	20	40.03	3	40.10	40.10	17	1,059	1.60%
2019/09/09	3	41.77	0	0.00	41.60	3	1,023	0.29%
2019/09/05	3	41.73	0	0.00	41.85	3	1,016	0.30%
2019/09/04	4	41.69	0	0.00	41.70	4	1,024	0.39%
2019/09/03	2	42.00	4	42.20	42.00	-2	1,030	-0.19%
2019/09/02	29	41.99	0	0.00	42.00	29	1,038	2.79%
2019/08/27	4	41.83	0	0.00	41.35	4	1,047	0.38%
2019/08/26	1	41.60	0	0.00	41.45	1	1,047	0.10%
2019/08/22	2	42.45	0	0.00	42.45	2	1,070	0.19%
2019/08/21	16	42.58	0	0.00	42.55	16	1,070	1.49%
2019/08/20	0	0.00	1	43.00	42.95	-1	1,067	-0.09%
2019/08/19	12	42.28	0	0.00	42.15	12	1,046	1.15%
2019/08/16	11	41.90	0	0.00	41.95	11	1,081	1.02%
2019/08/14	1	42.10	0	0.00	41.80	1	1,106	0.09%
2019/08/13	2	41.85	3	41.88	41.80	-1	1,132	-0.09%
2019/08/12	2	42.75	0	0.00	42.75	2	1,159	0.17%
2019/08/06	0	0.00	1	41.30	41.30	-1	1,320	-0.08%
2019/08/02	0	0.00	3	42.18	42.00	-3	1,488	-0.20%
2019/08/01	1	43.05	0	0.00	43.00	1	1,497	0.07%
2019/07/31	4	43.66	0	0.00	43.65	4	1,521	0.26%
2019/07/30	1	44.20	0	0.00	43.95	1	1,540	0.06%
2019/07/29	2	44.95	0	0.00	45.00	2	1,551	0.13%
2019/07/26	3	45.28	0	0.00	45.30	3	1,571	0.19%
2019/07/25	0	0.00	3	45.67	45.70	-3	1,594	-0.19%
2019/07/24	0	0.00	7	45.71	45.80	-7	1,606	-0.44%
2019/07/23	1	44.65	0	0.00	44.70	1	1,599	0.06%
2019/07/19	1	44.50	0	0.00	44.50	1	1,663	0.06%
2019/07/18	1	44.70	0	0.00	44.45	1	1,700	0.06%
2019/07/17	2	44.53	0	0.00	44.70	2	1,721	0.12%
2019/07/16	1	44.60	0	0.00	44.45	1	1,753	0.06%
2019/07/15	1	44.75	3	44.60	44.60	-2	1,756	-0.11%
2019/07/12	1	45.15	0	0.00	45.10	1	1,768	0.06%
2019/07/11	1	45.35	2	45.40	45.30	-1	1,797	-0.06%
2019/07/10	3	45.28	0	0.00	45.20	3	1,821	0.16%
2019/07/09	0	0.00	23	48.98	48.95	-23	1,784	-1.29%
2019/07/08	0	0.00	7	48.44	48.40	-7	1,770	-0.40%
2019/07/05	0	0.00	7	48.22	48.25	-7	1,791	-0.39%
2019/07/04	0	0.00	10	48.20	48.15	-10	1,838	-0.54%
2019/07/03	10	48.20	0	0.00	48.25	10	1,838	0.54%
2019/07/01	0	0.00	2	48.25	47.95	-2	1,843	-0.11%
2019/06/28	0	0.00	10	47.90	47.90	-10	1,863	-0.54%
2019/06/19	1	47.10	0	0.00	47.15	1	2,116	0.05%
2019/06/18	2	46.90	1	47.60	47.10	1	2,118	0.05%
2019/06/17	1	46.90	0	0.00	47.40	1	2,117	0.05%
2019/06/14	1	46.60	0	0.00	46.55	1	2,110	0.05%
2019/06/12	4	47.08	1	47.40	47.00	3	2,140	0.14%
2019/06/06	0	0.00	2	45.65	45.95	-2	2,132	-0.09%
2019/06/05	2	46.48	0	0.00	46.10	2	2,145	0.09%
2019/05/28	1	46.25	0	0.00	46.45	1	2,151	0.05%
2019/05/23	1	46.75	0	0.00	46.25	1	2,142	0.05%
2019/05/17	14	49.72	25	49.05	49.00	-11	2,047	-0.54%
2019/05/15	1	51.50	7	51.70	51.70	-6	1,996	-0.30%
2019/05/14	6	48.41	1	49.65	50.30	5	1,919	0.26%
2019/05/13	10	50.76	33	51.77	50.40	-23	1,877	-1.23%
2019/05/10	0	0.00	25	49.90	50.00	-25	1,744	-1.43%
2019/05/09	1	49.60	2	50.20	49.60	-1	1,700	-0.06%
2019/05/08	1	50.00	13	49.78	49.80	-12	1,677	-0.72%
2019/05/07	1	49.55	6	49.47	49.55	-5	1,646	-0.30%
2019/05/06	0	0.00	6	48.05	47.90	-6	1,626	-0.37%
2019/05/03	12	49.11	0	0.00	48.90	12	1,606	0.75%
2019/04/30	13	48.60	6	49.83	50.00	7	1,561	0.45%
2019/04/29	13	48.78	48	48.70	48.65	-35	1,548	-2.26%
2019/04/26	10	49.80	1	49.90	49.65	9	1,528	0.59%
2019/04/25	7	50.54	16	50.68	50.60	-9	1,514	-0.59%
2019/04/24	2	49.63	0	0.00	49.85	2	1,471	0.14%
2019/04/23	4	48.70	0	0.00	49.20	4	1,446	0.28%
2019/04/22	19	49.35	2	48.70	48.75	17	1,420	1.20%
2019/04/19	0	0.00	5	49.70	49.80	-5	1,395	-0.36%
2019/04/18	12	49.82	2	49.75	49.60	10	1,383	0.72%
2019/04/17	18	49.56	0	0.00	49.80	18	1,359	1.32%
2019/04/16	3	50.00	2	49.85	49.95	1	1,325	0.08%
2019/04/15	1	50.80	22	50.84	51.00	-21	1,297	-1.62%
2019/04/12	16	50.73	10	50.13	49.80	6	1,266	0.47%
2019/04/11	2	49.20	23	50.06	50.10	-21	1,208	-1.74%
2019/04/10	24	49.42	8	49.79	49.15	16	1,152	1.39%
2019/04/09	25	48.88	0	0.00	48.90	25	1,084	2.30%
2019/04/08	10	48.52	1	48.45	48.65	9	1,069	0.84%
2019/04/03	2	48.30	4	48.65	48.15	-2	1,048	-0.19%
2019/04/02	1	48.20	10	48.25	48.35	-9	1,023	-0.88%
2019/04/01	10	48.21	13	47.93	47.85	-3	992	-0.30%
2019/03/29	43	47.34	4	47.40	47.00	39	919	4.24%
2019/03/28	14	46.95	0	0.00	47.00	14	894	1.57%
2019/03/27	0	0.00	2	46.25	46.50	-2	859	-0.23%
2019/03/26	21	46.33	3	46.70	46.20	18	834	2.16%
2019/03/25	0	0.00	6	45.40	45.00	-6	766	-0.78%
2019/03/22	34	44.96	2	45.05	44.90	32	734	4.35%
2019/03/21	9	44.39	0	0.00	44.45	9	712	1.26%
2019/03/20	11	44.28	0	0.00	44.45	11	702	1.57%
2019/03/19	11	43.60	3	43.63	43.75	8	688	1.16%
2019/03/18	45	43.93	0	0.00	43.80	45	685	6.57%
2019/03/15	41	43.63	0	0.00	43.50	41	677	6.05%
2019/03/14	21	43.24	1	43.25	43.00	20	661	3.02%
2019/03/13	1	42.85	0	0.00	42.90	1	667	0.15%
2019/03/12	39	42.99	0	0.00	42.85	39	676	5.77%
2019/03/11	65	42.70	10	42.85	42.85	55	685	8.03%
2019/03/07	5	42.05	0	0.00	41.70	5	718	0.70%
2019/03/06	1	42.35	0	0.00	42.35	1	741	0.13%
2019/03/04	6	42.10	1	42.05	42.35	5	800	0.62%
2019/02/15	2	41.70	1	41.70	41.70	1	783	0.13%
2019/01/28	0	0.00	1	41.25	41.20	-1	788	-0.13%
2019/01/23	2	40.35	0	0.00	40.40	2	790	0.25%
2019/01/16	5	40.60	0	0.00	40.20	5	802	0.62%
2019/01/11	1	41.25	2	40.75	40.75	-1	795	-0.13%
2019/01/10	1	40.90	0	0.00	41.20	1	790	0.13%
2019/01/08	1	39.95	0	0.00	40.35	1	803	0.12%
2018/12/18	3	42.53	0	0.00	42.70	3	925	0.32%
2018/12/11	0	0.00	2	43.30	43.10	-2	946	-0.21%
2018/12/10	2	42.90	0	0.00	42.90	2	951	0.21%
2018/11/30	0	0.00	1	43.55	44.75	-1	983	-0.10%
2018/11/29	0	0.00	1	43.90	43.75	-1	953	-0.10%
2018/11/09	1	40.00	0	0.00	40.10	1	1,214	0.08%
2018/11/08	0	0.00	4	40.45	40.80	-4	1,358	-0.29%
2018/11/07	0	0.00	1	39.80	39.95	-1	1,367	-0.07%
2018/10/31	0	0.00	1	38.30	38.40	-1	1,410	-0.07%
2018/10/29	2	37.30	0	0.00	37.20	2	1,541	0.13%
2018/10/26	0	0.00	1	37.80	37.25	-1	1,555	-0.06%
2018/10/25	1	38.05	0	0.00	38.50	1	1,573	0.06%
2018/10/15	3	37.92	0	0.00	37.85	3	1,593	0.19%
2018/10/03	0	0.00	1	42.40	42.40	-1	1,527	-0.07%
2018/10/01	1	41.60	0	0.00	41.65	1	1,543	0.06%
2018/09/28	1	42.25	0	0.00	42.05	1	1,557	0.06%
2018/09/25	1	42.75	1	42.60	42.75	0	1,587	0.00%
2018/09/07	5	46.40	6	45.15	44.80	-1	1,864	-0.05%
2018/08/29	0	0.00	2	46.70	46.30	-2	1,985	-0.10%
2018/08/28	0	0.00	1	46.45	46.50	-1	1,955	-0.05%
2018/08/24	4	44.83	4	44.95	45.00	0	1,908	0.00%
2018/08/23	0	0.00	1	44.80	44.80	-1	1,915	-0.05%
2018/08/22	2	46.15	2	45.53	45.20	0	1,912	0.00%
2018/08/17	2	45.18	2	45.95	45.40	0	1,908	0.00%
2018/08/16	0	0.00	2	45.50	45.85	-2	1,861	-0.11%
2018/08/15	2	43.75	4	44.29	44.15	-2	1,755	-0.11%
2018/08/07	0	0.00	2	41.00	41.55	-2	1,651	-0.12%
2018/08/02	2	43.15	2	43.15	43.25	0	1,551	0.00%
2018/08/01	0	0.00	1	43.90	43.70	-1	1,541	-0.06%
2018/07/27	0	0.00	1	42.50	42.25	-1	1,483	-0.07%
2018/07/24	1	41.30	0	0.00	41.30	1	1,484	0.07%
2018/07/19	0	0.00	1	41.80	41.80	-1	1,505	-0.07%
2018/07/16	0	0.00	1	42.75	42.75	-1	1,509	-0.07%
2018/07/13	1	42.05	1	42.20	42.10	0	1,522	0.00%
2018/07/11	1	41.10	0	0.00	41.25	1	1,565	0.06%
2018/07/09	0	0.00	1	41.65	42.10	-1	1,567	-0.06%
2018/07/06	1	40.10	0	0.00	40.00	1	1,592	0.06%
2018/07/05	2	40.78	0	0.00	40.75	2	1,593	0.13%
2018/06/26	0	0.00	1	42.85	43.00	-1	1,686	-0.06%
2018/06/25	0	0.00	1	43.30	43.60	-1	1,667	-0.06%
2018/06/22	1	42.65	0	0.00	42.55	1	1,660	0.06%
2018/06/21	1	43.55	0	0.00	43.60	1	1,647	0.06%
2018/06/19	2	44.58	1	44.15	44.15	1	1,663	0.06%
2018/06/14	2	44.90	0	0.00	45.00	2	1,438	0.14%
2018/06/12	2	44.95	0	0.00	44.70	2	1,441	0.14%
2018/06/11	1	45.40	0	0.00	45.65	1	1,385	0.07%
2018/06/08	1	46.10	0	0.00	46.00	1	1,409	0.07%
2018/06/06	4	46.46	0	0.00	46.85	4	1,421	0.28%
2018/05/29	0	0.00	1	47.70	47.55	-1	1,485	-0.07%
2018/05/25	2	47.90	3	47.70	47.20	-1	1,525	-0.07%
2018/05/22	1	47.90	10	47.80	47.30	-9	1,526	-0.59%
2018/05/21	10	47.15	4	46.65	47.15	6	1,519	0.39%
2018/05/16	1	44.50	6	45.31	44.95	-5	1,634	-0.31%
2018/05/14	3	45.20	0	0.00	45.40	3	1,799	0.17%
2018/05/10	0	0.00	1	45.00	45.30	-1	1,823	-0.05%
2018/05/09	0	0.00	1	43.75	43.75	-1	1,836	-0.05%
2018/05/03	1	43.00	0	0.00	42.95	1	2,116	0.05%
2018/04/30	0	0.00	1	42.70	43.10	-1	2,256	-0.04%
2018/04/25	1	42.00	0	0.00	42.10	1	2,550	0.04%
2018/04/17	1	44.05	2	43.95	44.00	-1	3,784	-0.03%
2018/04/16	2	45.15	0	0.00	45.30	2	4,033	0.05%
2018/04/13	1	45.55	1	45.55	45.55	0	4,085	0.00%
2018/04/12	1	45.05	0	0.00	45.15	1	4,140	0.02%
2018/04/03	1	47.35	0	0.00	47.30	1	4,412	0.02%
2018/04/02	3	48.03	2	47.93	48.00	1	4,452	0.02%
2018/03/31	0	0.00	1	45.95	46.05	-1	4,492	-0.02%
2018/03/29	1	45.00	0	0.00	45.00	1	4,935	0.02%
2018/03/28	0	0.00	1	45.60	45.60	-1	5,181	-0.02%
2018/03/19	0	0.00	1	48.00	47.65	-1	5,678	-0.02%
2018/03/15	2	46.88	0	0.00	46.55	2	5,650	0.04%
2018/03/14	2	47.18	0	0.00	47.35	2	5,646	0.04%
2018/03/13	0	0.00	1	48.00	48.00	-1	5,633	-0.02%
2018/03/06	5	47.85	0	0.00	48.50	5	5,621	0.09%
2018/02/27	0	0.00	2	49.55	49.45	-2	5,569	-0.04%
2018/02/26	0	0.00	8	50.35	50.30	-8	5,560	-0.14%
2018/02/22	0	0.00	5	50.90	50.50	-5	5,565	-0.09%
2018/02/12	2	49.00	0	0.00	48.80	2	5,564	0.04%
2018/02/06	4	48.83	8	48.52	47.35	-4	5,452	-0.07%
2018/02/05	1	52.50	1	51.00	52.60	0	5,496	0.00%
2018/02/02	0	0.00	1	53.10	52.90	-1	5,490	-0.02%
2018/02/01	2	53.55	0	0.00	52.90	2	5,513	0.04%
2018/01/30	3	52.97	0	0.00	53.20	3	5,527	0.05%
2018/01/29	1	55.10	0	0.00	53.70	1	5,645	0.02%
2018/01/25	1	56.00	2	55.60	54.30	-1	5,551	-0.02%
2018/01/23	1	54.30	1	55.30	53.50	0	5,508	0.00%
2018/01/22	0	0.00	1	53.00	54.60	-1	5,472	-0.02%
2018/01/19	7	54.81	0	0.00	53.40	7	5,502	0.13%
2018/01/18	1	54.50	0	0.00	54.50	1	5,542	0.02%
2018/01/16	0	0.00	5	54.66	53.90	-5	5,799	-0.09%
2018/01/15	3	55.17	14	54.80	54.80	-11	5,700	-0.19%
2018/01/12	3	53.40	15	53.15	53.20	-12	5,469	-0.22%
2018/01/11	0	0.00	17	49.90	51.00	-17	5,056	-0.34%
2018/01/10	5	49.74	17	50.04	48.95	-12	4,929	-0.24%
2018/01/09	5	47.15	2	47.00	47.50	3	4,691	0.06%
2018/01/05	4	47.35	1	46.85	46.60	3	4,679	0.06%
2018/01/04	17	49.01	0	0.00	47.10	17	4,710	0.36%
2018/01/03	3	48.62	1	48.45	48.70	2	4,601	0.04%
2018/01/02	5	49.34	1	48.75	48.85	4	4,534	0.09%