東陽 (1319)-凱基-竹北券商分點個股進出

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

東陽

(1319)

可現股當沖

股價
117.5
漲跌
--
漲幅
0.00%
成交量
2,838張
產業
上市汽車類股▼0.27%
521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

東陽 (1319)籌碼相關－凱基-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	7.1	117.72	0	0.00	117.50	7.1	8,677	0.08%
2024/04/23	0	119.00	0	0.00	119.50	0	8,689	0.00%
2024/04/22	2.2	124.32	2	124.00	121.00	0.2	8,768	0.00%
2024/04/19	1	124.00	2	124.25	123.50	-1	8,733	-0.01%
2024/04/18	3	128.00	0	0.00	127.00	3	8,689	0.03%
2024/04/17	2.2	130.62	1.1	130.09	129.50	1.2	8,644	0.01%
2024/04/16	0.2	126.07	1	127.50	126.50	-0.8	8,566	-0.01%
2024/04/15	4	128.63	0	0.00	127.50	4	8,496	0.05%
2024/04/12	2.3	130.62	10.2	131.28	131.50	-8	8,436	-0.09%
2024/04/09	2	122.75	3	123.17	122.50	-1	8,271	-0.01%
2024/04/08	1	121.50	1	122.00	122.00	0	8,292	0.00%
2024/04/03	0	0.00	1	121.00	120.50	-1	8,321	-0.01%
2024/04/02	4	124.64	4	125.01	123.50	0	8,351	0.00%
2024/04/01	3	123.64	5	124.20	123.00	-2	8,269	-0.02%
2024/03/29	5	123.10	3	122.67	125.00	2	8,172	0.02%
2024/03/28	6.1	125.26	4.2	125.28	125.00	2	7,772	0.03%
2024/03/27	1.2	123.78	6.1	122.06	125.00	-5	7,544	-0.07%
2024/03/26	1	115.00	0	0.00	118.50	1	7,452	0.01%
2024/03/25	2	118.25	1	117.00	118.50	1	7,349	0.01%
2024/03/22	1	118.00	3	119.17	118.00	-2	7,349	-0.03%
2024/03/21	5.2	119.13	2.3	119.28	120.00	2.9	7,461	0.04%
2024/03/20	4	121.12	2	120.75	121.50	2	7,495	0.03%
2024/03/19	21.5	125.19	26.1	124.47	126.50	-4.5	7,299	-0.06%
2024/03/18	12.1	120.09	10.2	122.53	125.00	1.9	7,083	0.03%
2024/03/15	1.1	113.00	0	114.50	115.50	1	6,842	0.02%
2024/03/14	15.1	113.57	17.1	113.77	112.00	-2	6,713	-0.03%
2024/03/13	15.1	108.76	16.2	109.84	113.00	-1.1	6,648	-0.02%
2024/03/12	5.2	102.45	8.3	105.74	108.00	-3.1	6,662	-0.05%
2024/03/11	1	101.00	4.1	99.90	98.40	-3.1	7,003	-0.04%
2024/03/08	4	97.35	0	0.00	96.50	4	7,192	0.06%
2024/03/07	7.1	99.52	3.1	100.58	99.90	3.9	7,136	0.06%
2024/03/06	1.1	104.41	3.2	103.03	103.00	-2.1	7,100	-0.03%
2024/03/05	1.1	101.02	0	0.00	100.00	1.1	7,102	0.01%
2024/03/04	4	99.75	9	99.56	99.60	-5	7,154	-0.07%
2024/03/01	3.3	101.34	3.4	101.47	100.50	-0.1	7,162	0.00%
2024/02/29	16.3	99.21	14.1	100.28	98.90	2.2	7,110	0.03%
2024/02/27	9.4	98.98	9.2	99.93	99.10	0.2	7,026	0.00%
2024/02/26	0.2	94.23	2.2	95.47	95.00	-2	6,772	-0.03%
2024/02/23	0	0.00	8.7	93.26	93.00	-8.7	6,788	-0.13%
2024/02/22	16.1	94.77	3.1	95.61	95.00	13	6,773	0.19%
2024/02/21	0.1	92.65	0	0.00	93.00	0.1	6,714	0.00%
2024/02/20	1.3	90.93	1	91.70	91.80	0.3	6,741	0.00%
2024/02/19	0.1	94.10	0.1	94.09	93.50	0	6,698	0.00%
2024/02/16	4.1	92.32	5.3	92.47	92.20	-1.2	6,681	-0.02%
2024/02/15	0.3	86.40	11.4	88.67	89.40	-11.2	6,526	-0.17%
2024/02/05	1.1	85.10	1	85.00	85.00	0.1	6,402	0.00%
2024/02/02	2.1	83.12	0	83.80	83.00	2	6,413	0.03%
2024/02/01	1.1	84.51	1	84.20	84.10	0.1	6,515	0.00%
2024/01/31	1	86.20	2	85.45	85.30	-1	6,607	-0.02%
2024/01/29	3.1	87.03	3.1	86.90	86.70	0	6,570	0.00%
2024/01/26	10.2	86.73	13.4	86.83	86.30	-3.2	6,510	-0.05%
2024/01/25	1.4	84.73	16.5	85.13	86.60	-15.1	6,258	-0.24%
2024/01/24	0.2	80.50	32	80.83	81.00	-31.8	5,980	-0.53%
2024/01/23	0.1	77.20	12	78.83	80.20	-12	5,918	-0.20%
2024/01/18	1	77.49	4	77.23	77.60	-3	5,991	-0.05%
2024/01/17	0	76.10	0	0.00	76.50	0	5,939	0.00%
2024/01/16	0	0.00	1	77.50	76.70	-1	5,965	-0.02%
2024/01/15	0	75.90	0	0.00	76.10	0	5,930	0.00%
2024/01/09	0	0.00	3	75.30	75.00	-3	6,516	-0.05%
2024/01/08	1	75.80	2	75.60	75.20	-1	6,631	-0.02%
2024/01/05	5	75.10	0	0.00	75.10	5	7,021	0.07%
2024/01/02	17	76.13	1	76.30	75.60	16	7,724	0.21%
2023/12/28	5	75.00	2	75.10	75.20	3	7,924	0.04%
2023/12/27	1	75.70	0	0.00	75.60	1	7,956	0.01%
2023/12/26	5	75.50	0	0.00	75.60	5	8,100	0.06%
2023/12/25	1.1	75.72	0	0.00	75.50	1.1	8,187	0.01%
2023/12/22	19	76.07	0	0.00	75.80	19	8,272	0.23%
2023/12/21	0	0.00	1.1	76.79	76.10	-1.1	8,426	-0.01%
2023/12/19	2	79.10	1	77.70	78.00	1	8,623	0.01%
2023/12/18	7	80.13	6	80.10	79.20	1	8,717	0.01%
2023/12/15	2.1	86.76	4.2	87.13	85.10	-2.1	8,917	-0.02%
2023/12/14	3	85.17	2	86.00	85.40	1	9,207	0.01%
2023/12/13	1	85.30	1	85.40	85.00	0	9,341	0.00%
2023/12/12	1	85.90	2	86.05	85.70	-1	9,540	-0.01%
2023/12/11	1.1	85.50	7	86.14	85.40	-5.9	9,941	-0.06%
2023/12/08	5.1	84.31	2	84.80	84.30	3.1	10,803	0.03%
2023/12/07	15.1	86.43	17.1	85.81	84.60	-2	11,091	-0.02%
2023/12/06	10.2	85.65	25.2	85.75	87.00	-15.1	11,074	-0.14%
2023/12/05	10.2	81.35	18.4	80.64	82.40	-8.2	10,932	-0.07%
2023/12/04	2.1	77.82	2	77.90	77.50	0.1	10,741	0.00%
2023/12/01	1	75.80	2	77.10	76.90	-1	10,731	-0.01%
2023/11/30	6.8	74.76	0	0.00	74.40	6.8	10,764	0.06%
2023/11/29	0.1	75.80	0	0.00	75.40	0.1	10,846	0.00%
2023/11/28	2	75.40	2	75.35	76.50	0	10,865	0.00%
2023/11/27	1	75.60	0	0.00	74.00	1	11,148	0.01%
2023/11/24	0.1	75.70	1	74.60	75.40	-0.9	11,582	-0.01%
2023/11/22	5	75.70	5	75.82	76.10	0	11,677	0.00%
2023/11/21	10	76.70	0	0.00	76.50	10	11,653	0.09%
2023/11/17	0.1	77.30	0	0.00	77.50	0.1	11,717	0.00%
2023/11/16	0.1	79.10	1	78.20	78.20	-1	11,690	-0.01%
2023/11/15	3.2	79.31	1	78.40	78.40	2.2	11,718	0.02%
2023/11/13	0	78.90	0	0.00	78.40	0	11,994	0.00%
2023/11/10	2.2	78.99	5	78.00	78.50	-2.8	12,054	-0.02%
2023/11/09	19.1	80.62	12.2	80.58	80.00	6.9	12,198	0.06%
2023/11/08	0.2	79.30	0.8	79.57	79.60	-0.5	12,125	0.00%
2023/11/07	4.1	78.34	0	0.00	79.00	4.1	12,094	0.03%
2023/11/06	0.1	76.90	0	0.00	76.80	0.1	12,110	0.00%
2023/11/03	1	76.50	0	0.00	75.80	1	12,169	0.01%
2023/11/02	0.1	76.60	1	76.00	76.80	-1	12,184	-0.01%
2023/11/01	7.5	72.91	5	72.50	74.00	2.5	12,171	0.02%
2023/10/31	0	0.00	3.1	73.29	73.30	-3.1	12,129	-0.03%
2023/10/30	2.1	76.08	1	75.50	75.30	1.1	12,236	0.01%
2023/10/27	4	76.15	5	76.04	76.40	-1	12,270	-0.01%
2023/10/26	1.1	76.51	0.1	76.90	76.40	1.1	12,492	0.01%
2023/10/25	1.1	78.90	6	78.67	78.00	-4.9	12,872	-0.04%
2023/10/24	5	77.82	2	78.30	78.30	3	13,004	0.02%
2023/10/23	5.1	78.49	5	77.20	78.90	0.1	13,030	0.00%
2023/10/20	2.2	79.36	1	78.90	78.30	1.2	13,037	0.01%
2023/10/19	17	81.70	15	82.27	81.70	2	12,881	0.02%
2023/10/18	2	82.60	1	83.50	82.60	1	12,732	0.01%
2023/10/17	25	82.65	22	83.77	82.50	3	12,638	0.02%
2023/10/16	24	83.43	19	83.73	83.80	5	12,530	0.04%
2023/10/13	39	84.13	32	84.20	83.40	7	12,524	0.06%
2023/10/12	28.1	83.72	30	83.96	86.70	-1.9	12,159	-0.02%
2023/10/11	1	77.21	1.7	78.72	78.90	-0.7	11,675	-0.01%
2023/10/06	0	77.90	2	77.90	77.60	-2	11,688	-0.02%
2023/10/05	1	78.80	9	80.36	78.30	-8	11,633	-0.07%
2023/10/04	4	76.78	13.2	76.64	77.00	-9.2	11,384	-0.08%
2023/10/03	3	78.97	3	79.03	78.70	0	11,338	0.00%
2023/10/02	1.5	76.77	2	78.10	77.80	-0.5	11,267	0.00%
2023/09/28	13	78.44	2	78.50	78.30	11	11,140	0.10%
2023/09/27	1	78.50	1	78.80	78.80	0	11,061	0.00%
2023/09/26	1	80.00	0.5	78.80	78.30	0.5	10,993	0.00%
2023/09/25	3	79.23	11	78.72	78.80	-8	10,825	-0.07%
2023/09/22	4	78.07	10	76.23	79.40	-6	10,682	-0.06%
2023/09/21	14	77.90	15	77.77	77.90	-1	10,568	-0.01%
2023/09/20	25	79.26	15	79.41	78.00	10	10,427	0.10%
2023/09/19	27	78.79	19	78.85	79.10	8	10,103	0.08%
2023/09/18	4	75.65	6	75.45	76.40	-2	9,734	-0.02%
2023/09/15	6.5	73.85	7	73.67	74.10	-0.5	9,723	0.00%
2023/09/14	8	76.13	7	76.17	75.60	1	9,681	0.01%
2023/09/13	14.2	75.92	16	75.06	74.40	-1.8	9,230	-0.02%
2023/09/12	15	74.27	12	74.07	73.50	3	8,378	0.04%
2023/09/11	4	71.40	6.1	72.05	72.40	-2.1	8,009	-0.03%
2023/09/08	11	69.59	13.2	69.93	69.80	-2.2	7,813	-0.03%
2023/09/07	2	68.40	3	68.77	67.40	-1	7,581	-0.01%
2023/09/06	1	67.50	1	68.10	67.90	0	7,495	0.00%
2023/09/05	4	67.25	0	68.30	68.00	4	7,469	0.05%
2023/09/04	4.2	67.63	4	68.17	68.10	0.2	7,466	0.00%
2023/09/01	2	67.20	0	67.30	66.40	2	7,352	0.03%
2023/08/31	13	67.67	64	68.33	67.90	-51	7,344	-0.69%
2023/08/30	12	65.33	9	65.81	66.30	3	7,127	0.04%
2023/08/29	2	63.30	12	63.30	63.90	-10	6,711	-0.15%
2023/08/28	1	61.60	3	61.80	61.20	-2	6,591	-0.03%
2023/08/25	1	62.80	5	62.60	62.10	-4	6,593	-0.06%
2023/08/24	4	60.68	9	60.20	61.50	-5	6,569	-0.08%
2023/08/23	0	0.00	6	61.65	61.90	-6	6,483	-0.09%
2023/08/22	2	61.85	2	61.40	61.20	0	6,479	0.00%
2023/08/21	0	0.00	6	62.63	61.90	-6	6,483	-0.09%
2023/08/18	9	63.08	55	64.31	61.40	-46	6,440	-0.71%
2023/08/17	3	61.07	3	62.03	62.00	0	6,264	0.00%
2023/08/16	4	61.75	0	0.00	62.00	4	6,275	0.06%
2023/08/15	4.1	61.90	11	62.06	61.90	-7	6,243	-0.11%
2023/08/14	1	59.50	8	58.44	59.00	-7	6,135	-0.11%
2023/08/11	1	60.00	2	60.10	60.20	-1	6,201	-0.02%
2023/08/10	3	60.43	1	60.00	60.10	2	6,153	0.03%
2023/08/09	0	0.00	2	60.10	60.00	-2	6,082	-0.03%
2023/08/08	0	59.50	0	0.00	60.10	0	6,009	0.00%
2023/08/07	0	0.00	1	59.20	59.30	-1	5,993	-0.02%
2023/08/04	1	57.80	1	58.30	58.30	0	5,944	0.00%
2023/08/02	15	61.04	4.1	60.14	59.50	10.9	5,890	0.19%
2023/08/01	6	61.05	5	60.90	61.00	1	5,821	0.02%
2023/07/31	7.1	62.07	5	61.26	60.60	2.1	5,841	0.04%
2023/07/28	43	60.64	43.9	60.22	60.60	-0.9	5,704	-0.02%
2023/07/27	0	0.00	13.1	56.45	56.90	-13.1	5,323	-0.25%
2023/07/26	5.1	55.22	10.4	54.46	54.80	-5.3	5,187	-0.10%
2023/07/25	2	54.45	17	53.08	54.50	-15	5,107	-0.29%
2023/07/24	17	51.69	6	52.30	51.90	11	5,052	0.22%
2023/07/21	4	52.98	2	53.25	52.90	2	5,039	0.04%
2023/07/20	7	53.09	0	0.00	53.00	7	5,055	0.14%
2023/07/19	5	53.06	12	53.20	52.60	-7	5,071	-0.14%
2023/07/18	38.3	53.87	17.3	54.54	54.10	21	5,041	0.42%
2023/07/14	5	54.00	1	53.20	53.20	4	5,022	0.08%
2023/07/13	5	53.70	12	53.33	53.90	-7	5,074	-0.14%
2023/07/12	2.1	51.13	3	51.07	51.40	-0.9	5,092	-0.02%
2023/07/11	5.1	51.38	0	0.00	51.40	5.1	5,126	0.10%
2023/07/10	1.1	51.22	0	0.00	51.30	1.1	5,213	0.02%
2023/07/07	0	0.00	2	52.05	51.90	-2	5,363	-0.04%
2023/07/06	2	51.55	0	0.00	51.10	2	5,426	0.04%
2023/07/05	106	52.60	3	52.10	51.80	103	5,437	1.89%	大買/鉅額交易
2023/07/04	4	52.95	2	52.45	52.40	2	5,440	0.04%
2023/07/03	0	52.90	1	52.60	52.40	-1	5,498	-0.02%
2023/06/30	0	52.50	3	52.53	52.70	-3	5,499	-0.05%
2023/06/29	3	51.90	1	51.80	51.80	2	5,509	0.04%
2023/06/28	1	51.80	2	52.30	52.20	-1	5,527	-0.02%
2023/06/27	3	51.57	0.3	52.30	51.10	2.7	5,539	0.05%
2023/06/26	3.2	53.61	0	0.00	53.30	3.2	5,547	0.06%
2023/06/21	7.1	56.09	5	56.12	56.30	2.1	5,577	0.04%
2023/06/20	19.7	55.13	6.4	55.88	54.50	13.4	5,629	0.24%
2023/06/19	1	53.30	0	0.00	53.60	1	5,447	0.02%
2023/06/16	4.1	54.75	2	54.30	54.00	2.1	5,456	0.04%
2023/06/15	0.1	54.30	1	54.19	54.20	-0.9	5,348	-0.02%
2023/06/14	1	53.80	7	53.27	53.40	-6	5,337	-0.11%
2023/06/13	3.1	52.63	1	52.70	52.40	2.1	5,239	0.04%
2023/06/09	1	50.50	4	50.95	51.10	-3	5,174	-0.06%
2023/06/08	6	50.90	6	50.78	50.30	0	5,234	0.00%
2023/06/07	4	50.45	35.1	50.03	50.30	-31.1	5,291	-0.59%
2023/06/06	2	50.20	0	0.00	50.20	2	5,348	0.04%
2023/06/05	4	51.45	5.1	51.38	51.40	-1.1	5,316	-0.02%
2023/06/02	0	0.00	0	49.70	49.95	0	5,210	0.00%
2023/06/01	0	0.00	10	49.78	49.55	-10	5,180	-0.19%
2023/05/31	3	49.65	0	0.00	49.50	3	5,173	0.06%
2023/05/30	2.1	50.19	0	50.00	49.90	2.1	5,155	0.04%
2023/05/29	28	50.19	0	0.00	49.90	28	5,219	0.54%
2023/05/26	12	49.68	1	49.65	49.60	11	5,201	0.21%
2023/05/24	1	50.10	1	49.70	50.20	0	5,189	0.00%
2023/05/23	3	50.17	0	0.00	49.90	3	5,174	0.06%
2023/05/22	9	50.61	31	51.27	51.10	-22	5,114	-0.43%
2023/05/19	9	49.81	0	0.00	49.35	9	5,005	0.18%
2023/05/18	5	49.81	7	49.69	49.55	-2	4,976	-0.04%
2023/05/17	1.1	50.00	5.2	49.98	50.60	-4.1	4,882	-0.08%
2023/05/16	0	48.50	0	0.00	48.20	0	4,762	0.00%
2023/05/12	0	0.00	5	48.10	47.50	-5	4,744	-0.11%
2023/05/11	0	0.00	5	48.10	46.70	-5	4,756	-0.11%
2023/05/10	1	47.71	0	0.00	48.20	1	4,743	0.02%
2023/05/09	18	48.90	2	48.33	48.10	16	4,743	0.34%
2023/05/08	5	49.47	0	0.00	48.80	5	4,720	0.11%
2023/05/05	3	50.39	14	50.03	50.80	-11	4,630	-0.24%
2023/05/04	2	49.35	27	49.54	49.30	-25	4,532	-0.55%
2023/05/03	3	49.52	4	50.00	49.95	-1	4,414	-0.02%
2023/05/02	1	48.60	0	0.00	48.55	1	4,394	0.02%
2023/04/28	1	48.10	0	0.00	47.65	1	4,439	0.02%
2023/04/25	14	47.19	0	0.00	46.55	14	4,444	0.31%
2023/04/24	0	0.00	1	47.00	47.05	-1	4,432	-0.02%
2023/04/21	0	0.00	1	46.90	46.05	-1	4,423	-0.02%
2023/04/20	1	47.55	1	47.90	47.15	0	4,409	0.00%
2023/04/19	2	49.03	1	49.20	48.80	1	4,417	0.02%
2023/04/18	11	49.35	2.2	49.09	49.10	8.8	4,392	0.20%
2023/04/17	0	48.10	15	49.05	48.85	-15	4,298	-0.35%
2023/04/14	0	47.50	2	47.75	47.30	-2	4,181	-0.05%
2023/04/13	14	47.06	0	0.00	47.20	14	4,197	0.33%
2023/04/12	0	0.00	19	47.96	47.80	-19	4,239	-0.45%
2023/04/11	4	47.00	5	46.98	46.95	-1	4,151	-0.02%
2023/04/10	11	46.55	0	0.00	46.55	11	4,268	0.26%
2023/04/07	0	0.00	2	46.30	46.50	-2	4,251	-0.05%
2023/04/06	1	44.80	0	0.00	45.65	1	4,295	0.02%
2023/03/31	0	46.45	0	0.00	46.20	0	4,236	0.00%
2023/03/30	0	0.00	9	46.42	46.55	-9	4,270	-0.21%
2023/03/28	0	0.00	5	46.00	45.65	-5	4,386	-0.11%
2023/03/27	4	46.53	0	0.00	45.85	4	4,504	0.09%
2023/03/24	19	46.92	1	46.65	46.70	18	4,680	0.38%
2023/03/23	13	46.92	6	47.18	46.80	7	4,628	0.15%
2023/03/22	1	45.30	1	45.60	45.45	0	4,491	0.00%
2023/03/21	2	45.30	2	45.60	45.10	0	4,471	0.00%
2023/03/20	10	44.33	0	0.00	44.45	10	4,418	0.23%
2023/03/17	4	45.18	0	0.00	44.25	4	4,481	0.09%
2023/03/16	2	45.20	2	45.20	45.10	0	4,479	0.00%
2023/03/14	6	43.95	0	0.00	43.80	6	4,521	0.13%
2023/03/10	4	45.93	5.1	45.93	45.75	-1.1	4,576	-0.02%
2023/03/09	3	45.63	2	45.50	45.15	1	4,729	0.02%
2023/03/08	5	44.95	5	44.67	44.90	0	4,911	0.00%
2023/03/06	0	0.00	1	43.80	43.85	-1	5,405	-0.02%
2023/03/03	0	0.00	2	43.40	43.45	-2	5,410	-0.04%
2023/03/02	3	42.60	1	42.90	43.05	2	5,424	0.04%
2023/03/01	2	42.10	0	0.00	42.05	2	5,459	0.04%
2023/02/24	2	43.65	0	0.00	43.65	2	5,436	0.04%
2023/02/23	0	0.00	2	44.30	44.35	-2	5,469	-0.04%
2023/02/22	2	43.60	0	0.00	43.55	2	5,580	0.04%
2023/02/20	1	44.65	0	0.00	44.50	1	5,985	0.02%
2023/02/17	0.1	44.45	2	44.58	44.60	-1.9	6,006	-0.03%
2023/02/16	0	0.00	2.1	44.14	44.05	-2.1	6,041	-0.04%
2023/02/14	1	44.00	1	44.00	43.40	0	6,371	0.00%
2023/02/08	2	44.23	0	0.00	44.25	2	6,577	0.03%
2023/02/07	1	44.75	0	0.00	44.95	1	6,572	0.02%
2023/02/06	2	44.80	0	0.00	44.65	2	6,577	0.03%
2023/02/03	3	44.68	0	0.00	44.45	3	6,598	0.05%
2023/02/01	0.1	45.00	3	45.07	45.20	-2.9	6,550	-0.04%
2023/01/31	3	44.35	10	44.65	45.00	-7	6,517	-0.11%
2023/01/30	2	43.65	2	44.00	43.95	0	6,457	0.00%
2023/01/17	0.2	43.27	0	0.00	42.90	0.2	6,403	0.00%
2023/01/16	1	42.80	1	42.95	43.10	0	6,379	0.00%
2023/01/13	3	42.80	0	0.00	42.50	3	6,400	0.05%
2023/01/12	1	43.00	0	0.00	42.75	1	6,463	0.02%
2023/01/11	2	43.38	0	0.00	43.10	2	6,470	0.03%
2023/01/10	2.1	43.31	11	43.82	43.40	-8.9	6,479	-0.14%
2023/01/09	2	43.40	3	43.65	43.35	-1	6,489	-0.02%
2023/01/06	10	43.35	3	42.90	43.35	7	6,560	0.11%
2023/01/05	4	42.78	0	0.00	42.30	4	6,675	0.06%
2023/01/04	4	43.23	0	0.00	43.15	4	6,681	0.06%
2023/01/03	1	42.90	2	43.68	42.85	-1	6,697	-0.01%
2022/12/30	2	43.38	10	43.18	43.10	-8	6,744	-0.12%
2022/12/29	2	41.80	1.3	41.76	41.80	0.7	6,648	0.01%
2022/12/28	7.3	42.66	33	43.20	43.00	-25.7	6,607	-0.39%
2022/12/27	1	42.05	2	42.00	42.10	-1	6,436	-0.02%
2022/12/23	3	40.97	2	40.50	41.05	1	6,496	0.02%
2022/12/22	8	40.83	0	0.00	40.90	8	6,515	0.12%
2022/12/21	16	41.08	6	41.18	41.10	10	6,560	0.15%
2022/12/20	2	42.50	0	0.00	41.80	2	6,524	0.03%
2022/12/19	5	42.84	2	43.38	42.65	3	6,489	0.05%
2022/12/16	9	46.05	0	0.00	45.00	9	6,475	0.14%
2022/12/15	1	49.35	0	0.00	49.20	1	6,271	0.02%
2022/12/14	0	0.00	2	48.73	49.00	-2	6,218	-0.03%
2022/12/07	1	47.60	0	0.00	46.80	1	6,633	0.02%
2022/12/06	2	48.55	0	0.00	48.65	2	6,629	0.03%
2022/12/02	2	49.10	5	49.37	48.75	-3	6,845	-0.04%
2022/12/01	7	49.09	9	49.13	49.30	-2	6,743	-0.03%
2022/11/30	1	47.85	8	47.23	47.45	-7	6,486	-0.11%
2022/11/29	8	47.79	1	47.00	48.45	7	6,264	0.11%
2022/11/24	1	45.50	0	0.00	45.55	1	6,021	0.02%
2022/11/23	0	0.00	1	46.00	45.75	-1	6,048	-0.02%
2022/11/21	1	45.95	0	0.00	45.95	1	6,253	0.02%
2022/11/18	6	46.58	3	46.00	45.70	3	6,287	0.05%
2022/11/17	0	0.00	2	46.40	46.25	-2	6,192	-0.03%
2022/11/16	4	45.56	0	0.00	45.60	4	6,087	0.07%
2022/11/15	1	43.30	0	0.00	44.15	1	5,849	0.02%
2022/11/14	0	0.00	17	43.40	43.75	-17	6,002	-0.28%
2022/11/11	2	43.70	1	43.80	43.40	1	6,266	0.02%
2022/11/10	2	43.45	4	42.51	42.65	-2	6,419	-0.03%
2022/11/09	4	45.20	2.1	45.27	44.90	2	6,511	0.03%
2022/11/08	3	47.30	2	46.30	46.30	1	6,513	0.02%
2022/11/07	2	45.70	0	0.00	45.80	2	6,541	0.03%
2022/11/04	0	0.00	3	45.67	46.25	-3	6,759	-0.04%
2022/11/03	1	45.00	0	0.00	45.55	1	6,966	0.01%
2022/11/02	0.1	45.86	1	45.85	45.85	-0.9	7,251	-0.01%
2022/11/01	0	46.20	2	45.45	46.20	-2	7,344	-0.03%
2022/10/28	3	44.83	0	0.00	44.85	3	7,523	0.04%
2022/10/27	0	0.00	1	45.50	46.20	-1	7,656	-0.01%
2022/10/26	0	0.00	0.2	44.30	45.00	-0.2	7,732	0.00%
2022/10/25	1	45.00	5	45.05	44.95	-4	7,788	-0.05%
2022/10/24	0	0.00	1	45.85	45.85	-1	7,959	-0.01%
2022/10/21	14	46.10	16	45.74	45.65	-2	8,025	-0.02%
2022/10/20	11	45.80	9	46.35	45.70	2	8,028	0.02%
2022/10/19	7	48.16	6	47.60	47.60	1	8,023	0.01%
2022/10/18	5	48.08	7	48.03	48.20	-2	8,077	-0.02%
2022/10/17	7	46.79	3	47.35	47.55	4	8,265	0.05%
2022/10/14	6	48.25	11	48.42	48.20	-5	8,313	-0.06%
2022/10/13	6	45.72	12	44.97	45.15	-6	8,371	-0.07%
2022/10/11	1	46.50	0	0.00	46.70	1	8,920	0.01%
2022/10/07	6	49.40	5	47.95	47.95	1	9,551	0.01%
2022/10/06	6	48.43	6	49.05	49.05	0	9,610	0.00%
2022/10/05	4	48.49	3	48.30	48.30	1	9,662	0.01%
2022/10/04	5	48.79	4	48.95	48.95	1	9,744	0.01%
2022/10/03	7	48.19	5	48.50	48.45	2	9,870	0.02%
2022/09/30	8	47.68	5	48.12	48.30	3	10,286	0.03%
2022/09/29	3	50.10	3	49.75	49.75	0	10,594	0.00%
2022/09/28	7	49.98	7	49.66	49.20	0	10,701	0.00%
2022/09/27	3	51.80	3	51.80	51.80	0	10,802	0.00%
2022/09/23	7	53.10	4	53.13	53.00	3	11,102	0.03%
2022/09/22	14	55.39	11	55.35	55.40	3	11,296	0.03%
2022/09/21	4	55.33	3	55.10	55.10	1	11,807	0.01%
2022/09/20	3	55.23	20	55.49	55.50	-17	12,068	-0.14%
2022/09/19	4	55.18	5.1	54.79	54.20	-1.1	12,151	-0.01%
2022/09/16	16	55.25	9.1	56.07	54.50	6.9	12,249	0.06%
2022/09/15	10	56.17	1	55.60	55.60	9	12,093	0.07%
2022/09/14	3	54.90	4	55.48	55.70	-1	12,156	-0.01%
2022/09/13	1	54.89	1	55.00	54.80	0	12,357	0.00%
2022/09/12	8	55.28	6.1	54.18	53.70	2	12,441	0.02%
2022/09/08	2	55.04	4	54.93	55.10	-2	12,638	-0.02%
2022/09/07	0.1	52.60	0	0.00	52.70	0.1	12,896	0.00%
2022/09/05	2	52.50	1.1	52.98	52.20	0.9	13,346	0.01%
2022/09/02	2	54.80	1	55.10	54.40	1	13,472	0.01%
2022/09/01	11	54.51	14	54.64	54.70	-3	13,454	-0.02%
2022/08/31	3	53.80	12	54.18	54.60	-9	13,455	-0.07%
2022/08/29	2	51.10	0	0.00	51.20	2	13,606	0.01%
2022/08/26	14	53.96	13	54.28	52.80	1	13,688	0.01%
2022/08/25	0	0.00	5	52.66	52.10	-5	13,683	-0.04%
2022/08/24	7.1	51.02	3	51.00	51.40	4.1	13,712	0.03%
2022/08/23	8	51.23	0	0.00	51.50	8	13,797	0.06%
2022/08/22	3	51.90	0	0.00	51.50	3	13,985	0.02%
2022/08/19	5	53.08	3.4	53.04	52.10	1.7	14,008	0.01%
2022/08/18	6	52.05	6	52.62	53.10	0	13,952	0.00%
2022/08/17	3	50.60	16	51.58	51.20	-13	13,787	-0.09%
2022/08/16	18	49.74	12	49.96	50.10	6	13,623	0.04%
2022/08/15	1	48.05	15	48.83	49.60	-14	13,684	-0.10%
2022/08/12	31	47.27	30	47.57	47.55	1	13,861	0.01%
2022/08/11	28	47.76	11	47.54	47.55	17	13,889	0.12%
2022/08/10	3	49.67	0	0.00	49.10	3	13,809	0.02%
2022/08/09	3	50.03	8	50.66	51.20	-5	13,667	-0.04%
2022/08/05	0	0.00	1	49.15	48.90	-1	13,233	-0.01%
2022/08/04	1.2	48.15	1	48.95	49.10	0.2	13,131	0.00%
2022/08/03	6	47.89	4	47.49	47.50	2	12,998	0.02%
2022/08/02	6	49.45	6	49.15	49.65	0	12,834	0.00%
2022/08/01	5	50.20	2	49.83	50.00	3	12,739	0.02%
2022/07/29	0	50.20	7	49.83	50.20	-7	12,641	-0.06%
2022/07/28	1	49.80	2	49.05	48.65	-1	12,437	-0.01%
2022/07/27	1	48.95	1	49.10	48.95	0	12,339	0.00%
2022/07/26	5	48.35	6	47.86	48.80	-1	12,280	-0.01%
2022/07/25	3	48.88	1	48.65	48.80	2	12,195	0.02%
2022/07/22	3	48.85	5	48.43	48.20	-2	12,099	-0.02%
2022/07/21	0	0.00	7	46.68	47.50	-7	11,869	-0.06%
2022/07/20	6	47.85	0	0.00	47.25	6	11,752	0.05%
2022/07/19	38	46.51	30	46.30	46.60	8	11,544	0.07%
2022/07/18	16	49.07	6	48.46	48.15	10	11,246	0.09%
2022/07/15	5.1	50.27	13	50.70	51.20	-7.9	10,807	-0.07%
2022/07/14	35	46.25	32	46.75	47.50	3	10,124	0.03%
2022/07/13	1	47.35	0	0.00	47.35	1	9,930	0.01%
2022/07/12	12	47.45	10.2	47.58	47.65	1.8	9,829	0.02%
2022/07/11	5	48.65	0	0.00	48.65	5	9,693	0.05%
2022/07/08	8.1	50.21	7	50.74	49.40	1.1	9,525	0.01%
2022/07/07	4.2	49.45	8	49.49	50.40	-3.8	9,052	-0.04%
2022/07/06	2	46.25	4	46.29	46.25	-2	8,636	-0.02%
2022/07/05	4.1	46.86	2	46.60	47.10	2.1	8,479	0.02%
2022/07/04	11	45.52	10.1	46.14	45.25	0.9	8,261	0.01%
2022/07/01	4	46.79	12	46.85	46.60	-8	8,087	-0.10%
2022/06/30	6	48.68	12	49.33	49.35	-6	7,822	-0.08%
2022/06/29	5	49.81	11	49.39	51.80	-6	7,470	-0.08%
2022/06/28	2.1	47.58	14	47.01	48.35	-11.9	6,889	-0.17%
2022/06/27	12	46.08	14	46.13	46.25	-2	6,584	-0.03%
2022/06/24	14	44.95	12	44.78	44.55	2	6,385	0.03%
2022/06/23	22	44.08	20	45.45	44.50	2	6,204	0.03%
2022/06/22	8	45.63	1	45.15	44.50	7	6,034	0.12%
2022/06/21	2	45.45	7	44.91	45.25	-5	5,862	-0.09%
2022/06/20	75	43.88	50	43.50	42.65	25	5,573	0.45%
2022/06/17	13	43.74	14	44.40	44.90	-1	5,365	-0.02%
2022/06/16	15	43.37	33	44.65	43.90	-18	5,048	-0.36%
2022/06/15	15	43.49	8	43.38	43.80	7	4,540	0.15%
2022/06/14	0	0.00	1	40.55	41.20	-1	4,137	-0.02%
2022/06/13	5	41.91	3	42.22	41.90	2	4,009	0.05%
2022/06/10	0	0.00	5	41.55	41.50	-5	3,821	-0.13%
2022/06/09	8	41.47	1	41.50	41.40	7	3,768	0.19%
2022/06/08	10	41.06	19	41.64	41.80	-9	3,655	-0.25%
2022/06/07	2	41.10	6.1	40.71	40.65	-4.1	3,489	-0.12%
2022/06/06	11.1	39.65	1	40.20	39.65	10.1	3,297	0.31%
2022/06/02	14	40.40	21	41.14	41.10	-7	3,126	-0.22%
2022/06/01	0	0.00	4	40.21	39.95	-4	2,883	-0.14%
2022/05/31	2	39.93	0	39.30	40.00	2	2,761	0.07%
2022/05/30	0	0.00	13	39.16	39.90	-13	2,622	-0.50%
2022/05/27	0	0.00	30	38.50	38.50	-30	2,370	-1.27%
2022/05/26	10	39.51	0	0.00	38.65	10	2,288	0.44%
2022/05/25	6	38.73	10	38.85	38.70	-4	2,139	-0.19%
2022/05/24	0	0.00	10	38.51	38.50	-10	1,983	-0.50%
2022/05/23	16	38.87	16	37.92	38.80	0	1,843	0.00%
2022/05/20	1	38.70	2	37.73	38.15	-1	1,458	-0.07%
2022/05/19	5	37.16	5	37.08	37.20	0	1,133	0.00%
2022/05/18	1	36.30	22	35.45	36.65	-21	964	-2.18%
2022/05/17	1	34.45	0	34.90	34.60	1	798	0.12%
2022/05/16	2	33.30	2	33.15	33.30	0	703	0.00%
2022/05/09	0	0.00	5	31.95	31.90	-5	662	-0.75%
2022/05/03	0	0.00	12	32.70	32.60	-12	675	-1.78%
2022/04/29	0	0.00	5	32.85	33.20	-5	684	-0.73%
2022/04/28	5	32.80	0	0.00	33.05	5	685	0.73%
2022/04/22	12	34.10	0	0.00	33.90	12	702	1.71%
2022/03/16	0	0.00	1	31.20	31.30	-1	595	-0.17%
2022/02/21	0	0.00	10	33.40	33.40	-10	565	-1.77%
2022/02/17	0	0.00	15	33.15	33.00	-15	582	-2.58%
2022/02/07	0	0.00	6	32.25	32.50	-6	608	-0.99%
2022/01/26	12	31.63	0	0.00	31.55	12	609	1.97%
2022/01/25	2	31.70	0	0.00	31.60	2	602	0.33%
2022/01/24	2	31.90	0	0.00	32.00	2	592	0.34%
2022/01/19	6	32.40	0	0.00	32.45	6	579	1.03%
2022/01/18	5	32.50	0	0.00	32.40	5	576	0.87%
2022/01/13	1	32.75	0	0.00	32.70	1	593	0.17%
2022/01/11	1	32.60	0	0.00	32.60	1	656	0.15%
2022/01/10	0	0.00	0.3	32.65	32.60	-0.3	658	-0.04%
2021/12/03	0	0.00	10	33.06	33.20	-10	675	-1.48%
2021/12/01	8	32.66	0	0.00	33.15	8	683	1.17%
2021/11/30	0	0.00	5	32.70	32.70	-5	682	-0.73%
2021/11/26	2	32.80	0	0.00	32.70	2	669	0.30%
2021/11/23	3	33.20	0	0.00	33.20	3	643	0.47%
2021/11/22	0	0.00	5	33.14	33.65	-5	639	-0.78%
2021/11/16	5	33.60	0	0.00	33.55	5	616	0.81%
2021/11/02	0	0.00	5	34.04	33.85	-5	687	-0.73%
2021/10/28	0	0.00	10	34.18	34.00	-10	716	-1.40%
2021/10/21	2	34.40	1	34.45	34.55	1	807	0.12%
2021/10/20	5	34.45	5	35.00	34.80	0	833	0.00%
2021/10/19	1	35.15	0	0.00	35.00	1	998	0.10%
2021/10/07	0	0.00	5	33.45	33.60	-5	1,129	-0.44%
2021/10/05	5	32.60	0	0.00	33.05	5	1,149	0.43%
2021/10/04	1	33.35	3	33.00	33.05	-2	1,151	-0.17%
2021/10/01	5	33.35	0	0.00	33.45	5	1,154	0.43%
2021/09/17	0	0.00	2	34.55	35.00	-2	1,319	-0.15%
2021/09/15	3	34.10	0	0.00	34.05	3	1,363	0.22%
2021/09/09	0	0.00	2	33.35	33.20	-2	1,478	-0.14%
2021/09/07	1	34.20	0	0.00	33.75	1	1,538	0.06%
2021/08/26	0	0.00	0.1	33.95	34.05	-0.1	1,630	-0.01%
2021/08/20	5	33.65	0	0.00	33.70	5	1,692	0.30%
2021/08/18	10	33.60	0	0.00	34.20	10	1,700	0.59%
2021/08/16	10	34.35	0	0.00	34.40	10	1,725	0.58%
2021/08/13	1	34.45	0	0.00	35.20	1	1,740	0.06%
2021/08/06	2	35.80	0	0.00	35.85	2	1,728	0.12%
2021/08/04	4	36.05	0	0.00	36.10	4	1,792	0.22%
2021/08/03	1	36.20	0	0.00	36.15	1	1,802	0.06%
2021/08/02	1	36.70	20	36.29	36.50	-19	1,807	-1.05%
2021/07/30	1	36.60	27	36.75	36.45	-26	1,806	-1.44%
2021/07/29	3	37.30	0	0.00	37.30	3	1,791	0.17%
2021/07/28	3	37.05	0	0.00	37.30	3	1,794	0.17%
2021/07/27	8	37.97	0	0.00	37.90	8	1,803	0.44%
2021/07/26	0	0.00	7	38.71	38.05	-7	1,804	-0.39%
2021/07/23	53	38.56	14	37.74	38.50	39	1,762	2.21%
2021/07/22	3	36.70	2	37.00	36.65	1	1,606	0.06%
2021/07/21	0	0.00	1	36.80	36.25	-1	1,608	-0.06%
2021/07/20	1	36.40	0	0.00	36.65	1	1,613	0.06%
2021/07/19	17	37.17	8	37.54	37.15	9	1,608	0.56%
2021/07/16	1	36.60	1	37.40	37.40	0	1,627	0.00%
2021/07/15	1	35.70	0	0.00	36.00	1	1,599	0.06%
2021/07/14	2	35.78	0	0.00	35.60	2	1,651	0.12%
2021/07/13	0	0.00	1	36.25	36.05	-1	1,759	-0.06%
2021/07/12	1	35.80	0	0.00	36.00	1	1,853	0.05%
2021/07/08	1	35.95	0	0.00	35.95	1	1,873	0.05%
2021/07/06	0	0.00	35	35.90	35.85	-35	1,930	-1.81%
2021/07/05	0	0.00	2	35.75	35.85	-2	1,950	-0.10%
2021/07/02	2	36.40	0	0.00	36.20	2	1,971	0.10%
2021/07/01	0	0.00	9	36.21	36.50	-9	1,994	-0.45%
2021/06/29	0	0.00	2	34.45	35.30	-2	1,944	-0.10%
2021/06/23	0	0.00	1	34.60	34.65	-1	1,869	-0.05%
2021/06/18	1	32.80	0	0.00	32.60	1	1,809	0.06%
2021/06/17	2	33.25	0	0.00	33.10	2	1,775	0.11%
2021/06/10	2	34.60	0	0.00	34.45	2	1,770	0.11%
2021/06/08	0	0.00	2	34.05	33.90	-2	1,791	-0.11%
2021/06/02	0	0.00	5	33.80	34.15	-5	1,786	-0.28%
2021/06/01	1	33.20	0	0.00	34.10	1	1,776	0.06%
2021/05/25	5	32.35	0	0.00	32.35	5	1,798	0.28%
2021/05/21	1	32.75	0	0.00	32.10	1	1,802	0.06%
2021/05/18	2	32.03	0	0.00	32.50	2	1,820	0.11%
2021/05/17	0	0.00	1	31.15	31.00	-1	1,835	-0.05%
2021/05/14	3	32.75	0	0.00	32.65	3	1,817	0.17%
2021/05/12	3.5	34.51	3	33.60	33.40	0.5	1,792	0.03%
2021/05/10	5	36.97	5	36.91	36.90	0	1,739	0.00%
2021/05/04	1	35.80	0	0.00	35.85	1	1,766	0.06%
2021/04/29	2	38.50	0	0.00	38.05	2	1,741	0.11%
2021/04/27	0	0.00	1	38.85	38.90	-1	1,748	-0.06%
2021/04/26	0	0.00	1	38.65	38.50	-1	1,733	-0.06%
2021/04/23	2	37.88	0	0.00	38.00	2	1,740	0.11%
2021/04/22	4	38.65	0	0.00	37.95	4	1,771	0.23%
2021/04/21	0	0.00	2	39.45	39.30	-2	1,729	-0.12%
2021/04/20	1	39.30	0	0.00	39.85	1	1,717	0.06%
2021/04/19	0	0.00	24.1	39.56	40.00	-24.1	1,672	-1.44%
2021/04/16	22	37.58	8	38.50	38.50	14	1,573	0.89%
2021/04/15	0	0.00	4.1	36.80	36.85	-4.1	1,478	-0.28%
2021/04/14	2	36.23	0	0.00	36.15	2	1,463	0.14%
2021/04/13	0	0.00	15	36.66	36.45	-15	1,480	-1.01%
2021/04/12	3	36.30	0	0.00	36.85	3	1,494	0.20%
2021/04/08	3	35.65	0	0.00	36.35	3	1,496	0.20%
2021/04/07	0	0.00	0.7	35.65	35.65	-0.7	1,474	-0.05%
2021/04/06	8	35.85	0	0.00	36.00	8	1,455	0.55%
2021/03/30	4	36.25	0	0.00	36.30	4	1,437	0.28%
2021/03/26	1	36.30	0	0.00	36.40	1	1,412	0.07%
2021/03/18	0	0.00	2	37.00	37.00	-2	1,413	-0.14%
2021/03/17	1	36.80	6	37.11	36.85	-5	1,419	-0.35%
2021/03/12	8	35.96	0	0.00	35.90	8	1,366	0.59%
2021/03/04	1	36.00	0	0.00	36.40	1	1,345	0.07%
2021/03/03	1	36.00	0	0.00	36.40	1	1,332	0.08%
2021/02/23	5	36.70	0	0.00	36.70	5	1,267	0.39%
2021/01/27	0	0.00	1	35.60	35.50	-1	1,110	-0.09%
2021/01/26	17	35.01	0	0.00	34.90	17	1,099	1.55%
2021/01/25	2	34.90	0	0.00	34.95	2	1,077	0.19%
2021/01/22	22	34.89	0	0.00	35.00	22	1,071	2.05%
2021/01/18	0	0.00	1	36.85	36.65	-1	1,034	-0.10%
2021/01/11	0	0.00	6	39.55	39.45	-6	982	-0.61%
2021/01/08	2	39.05	0	0.00	39.15	2	985	0.20%
2021/01/07	1	38.80	0	0.00	39.00	1	981	0.10%
2021/01/06	4	39.18	7	38.99	38.50	-3	980	-0.31%
2021/01/05	7	40.40	1	40.00	39.95	6	950	0.63%
2021/01/04	0	0.00	9	39.71	40.20	-9	913	-0.98%
2020/12/21	0	0.00	10	37.90	38.00	-10	842	-1.19%
2020/12/14	1	37.95	0	0.00	37.95	1	857	0.12%
2020/12/10	1	37.90	0	0.00	37.85	1	839	0.12%
2020/12/08	1	38.55	0	0.00	38.40	1	854	0.12%
2020/12/07	1	38.70	0	0.00	38.65	1	861	0.12%
2020/12/02	3	38.88	0	0.00	38.75	3	888	0.34%
2020/11/30	1	38.75	0	0.00	39.90	1	897	0.11%
2020/11/23	1	38.25	0	0.00	38.30	1	985	0.10%
2020/11/19	1	38.75	0	0.00	38.50	1	1,003	0.10%
2020/11/17	5	38.40	0	0.00	38.65	5	1,021	0.49%
2020/11/16	5	38.21	0	0.00	38.30	5	1,042	0.48%
2020/11/11	0	0.00	2	39.10	39.10	-2	1,080	-0.19%
2020/11/09	2	38.46	0	0.00	38.45	2	1,089	0.19%
2020/11/02	0	0.00	1	38.05	38.05	-1	1,140	-0.09%
2020/10/29	0	0.00	4	38.40	38.30	-4	1,154	-0.35%
2020/10/28	0	0.00	2	38.70	38.25	-2	1,156	-0.17%
2020/10/26	0	0.00	3	39.83	39.75	-3	1,145	-0.26%
2020/10/23	0	0.00	5	39.45	39.35	-5	1,136	-0.44%
2020/10/21	0	0.00	2	39.03	38.95	-2	1,125	-0.18%
2020/10/19	4	38.28	2	38.43	38.40	2	1,090	0.18%
2020/10/16	0	0.00	1	37.85	37.80	-1	1,077	-0.09%
2020/09/28	1	36.05	0	0.00	35.70	1	1,131	0.09%
2020/09/24	2	35.73	0	0.00	35.50	2	1,145	0.17%
2020/09/23	1	36.80	0	0.00	36.45	1	1,134	0.09%
2020/09/15	1	37.40	1	37.75	38.05	0	1,222	0.00%
2020/09/14	1	37.45	0	0.00	37.45	1	1,240	0.08%
2020/09/11	5	37.20	0	0.00	36.90	5	1,249	0.40%
2020/09/07	2	39.10	2	38.80	38.90	0	1,264	0.00%
2020/09/04	2	38.55	13	38.87	39.00	-11	1,273	-0.86%
2020/09/03	2	38.78	1	39.05	39.25	1	1,303	0.08%
2020/09/01	0	0.00	1	39.40	39.25	-1	1,319	-0.08%
2020/08/31	1	38.65	1	38.40	38.70	0	1,311	0.00%
2020/08/26	0	0.00	1	37.30	37.25	-1	1,361	-0.07%
2020/08/25	1	37.80	2	37.35	37.55	-1	1,371	-0.07%
2020/08/24	2	36.60	0	0.00	36.60	2	1,365	0.15%
2020/08/12	0	0.00	2	37.23	37.25	-2	1,518	-0.13%
2020/08/11	1	38.20	5	37.88	37.70	-4	1,521	-0.26%
2020/08/10	5	37.44	3	37.30	37.55	2	1,522	0.13%
2020/08/06	0	0.00	4	37.26	37.50	-4	1,561	-0.26%
2020/07/27	3	35.50	0	0.00	35.15	3	1,729	0.17%
2020/07/23	0	0.00	1	36.90	36.65	-1	1,754	-0.06%
2020/07/14	0	0.00	1	37.05	36.95	-1	1,812	-0.06%
2020/07/10	2	37.05	0	0.00	36.75	2	1,884	0.11%
2020/07/09	1	37.80	0	0.00	37.60	1	1,884	0.05%
2020/07/07	0	0.00	1	37.65	37.80	-1	1,876	-0.05%
2020/07/03	3	38.00	0	0.00	37.50	3	1,922	0.16%
2020/07/02	1	37.75	0	0.00	37.80	1	1,934	0.05%
2020/07/01	0	0.00	2	37.30	37.35	-2	1,947	-0.10%
2020/06/30	2	36.55	0	0.00	36.50	2	1,960	0.10%
2020/06/24	0	0.00	4	37.50	37.50	-4	2,000	-0.20%
2020/06/23	3	37.33	0	0.00	37.50	3	2,049	0.15%
2020/06/22	3	39.77	0	0.00	39.80	3	2,023	0.15%
2020/06/19	4	39.93	0	0.00	39.55	4	2,019	0.20%
2020/06/18	0	0.00	1	40.30	40.00	-1	2,015	-0.05%
2020/06/15	1	38.65	0	0.00	38.00	1	2,098	0.05%
2020/06/11	1	38.75	0	0.00	38.80	1	2,125	0.05%
2020/06/10	1	39.20	0	39.45	39.45	1	2,131	0.05%
2020/06/09	2	39.90	0	0.00	39.60	2	2,137	0.09%
2020/06/08	4	40.49	0	0.00	40.30	4	2,128	0.19%
2020/06/05	0	0.00	1	41.10	41.05	-1	2,087	-0.05%
2020/06/04	0	0.00	2	40.00	39.80	-2	2,069	-0.10%
2020/06/03	0	0.00	2	38.85	38.85	-2	2,039	-0.10%
2020/06/02	0	0.00	2	37.98	37.90	-2	1,995	-0.10%
2020/06/01	0	0.00	5	38.01	38.00	-5	1,985	-0.25%
2020/05/28	7	37.80	0	0.00	37.20	7	1,961	0.36%
2020/05/26	2	38.45	3	38.32	38.35	-1	1,971	-0.05%
2020/05/22	2	37.05	0	0.00	37.65	2	1,939	0.10%
2020/05/21	7	37.88	4	37.89	37.60	3	1,908	0.16%
2020/05/20	4	36.91	0	0.00	37.50	4	1,833	0.22%
2020/05/19	0	0.00	1	36.50	36.35	-1	1,798	-0.06%
2020/05/15	3	35.65	0	0.00	34.80	3	1,770	0.17%
2020/05/14	0	0.00	2	35.20	35.30	-2	1,758	-0.11%
2020/05/13	6	36.14	0	0.00	36.00	6	1,747	0.34%
2020/05/12	3	36.67	13	36.29	36.95	-10	1,723	-0.58%
2020/05/11	13	35.42	0	0.00	35.75	13	1,659	0.78%
2020/05/07	0	0.00	0.5	34.30	34.30	-0.5	1,608	-0.03%
2020/05/05	1	34.70	2.5	34.97	34.85	-1.5	1,567	-0.10%
2020/05/04	1	34.90	0	0.00	34.70	1	1,560	0.06%
2020/04/30	5	35.36	4	35.55	35.95	1	1,539	0.06%
2020/04/29	1	34.65	0	0.00	34.75	1	1,523	0.07%
2020/04/17	1	34.30	1	34.45	33.70	0	1,477	0.00%
2020/04/16	0	0.00	2	33.90	33.80	-2	1,456	-0.14%
2020/04/15	1	34.30	0	0.00	34.60	1	1,423	0.07%
2020/04/14	0	0.00	10	33.95	34.25	-10	1,394	-0.72%
2020/04/10	4	33.96	6	33.98	34.00	-2	1,379	-0.14%
2020/04/09	3	33.20	4	33.81	33.65	-1	1,367	-0.07%
2020/04/07	0	0.00	5	32.75	32.80	-5	1,302	-0.38%
2020/04/01	2	32.83	1	32.75	32.85	1	1,269	0.08%
2020/03/31	0	0.00	5	32.46	32.00	-5	1,248	-0.40%
2020/03/30	3	31.40	0	0.00	31.45	3	1,205	0.25%
2020/03/27	5	31.60	0	0.00	30.90	5	1,170	0.43%
2020/03/24	0	0.00	1	28.00	29.05	-1	1,095	-0.09%
2020/03/20	6	28.98	2	28.65	28.50	4	1,121	0.36%
2020/03/19	2	27.55	0	0.00	26.70	2	1,118	0.18%
2020/03/18	0	0.00	1	30.00	29.05	-1	1,107	-0.09%
2020/03/17	0	0.00	1	29.80	29.70	-1	1,122	-0.09%
2020/03/16	2	31.60	0	0.00	31.55	2	1,095	0.18%
2020/03/13	8	32.73	4	32.55	33.30	4	1,083	0.37%
2020/03/12	1	35.85	0	0.00	35.60	1	1,056	0.09%
2020/03/10	1	37.80	2	36.90	38.10	-1	1,059	-0.09%
2020/03/04	1	38.75	0	0.00	38.85	1	1,074	0.09%
2020/03/02	2	38.30	0	0.00	38.10	2	1,120	0.18%
2020/02/13	2	41.95	0	0.00	41.60	2	1,112	0.18%
2020/02/03	8	40.33	0	0.00	40.90	8	1,136	0.70%
2020/01/30	2	42.00	10	43.40	41.75	-8	1,128	-0.71%
2020/01/20	1	46.10	0	0.00	46.15	1	1,107	0.09%
2020/01/16	0	0.00	2	46.90	46.75	-2	1,136	-0.18%
2020/01/09	0	0.00	0.3	46.15	45.95	-0.3	1,196	-0.02%
2019/12/30	1	46.80	0	0.00	46.80	1	1,277	0.08%
2019/12/26	0	0.00	2	46.90	46.75	-2	1,280	-0.16%
2019/12/25	2	46.93	0	0.00	47.00	2	1,295	0.15%
2019/12/23	0	0.00	5	47.10	46.45	-5	1,319	-0.38%
2019/12/18	0	0.00	1	46.75	47.00	-1	1,340	-0.07%
2019/12/17	1	46.05	0	0.00	46.00	1	1,352	0.07%
2019/12/13	0	0.00	5	46.66	47.40	-5	1,354	-0.37%
2019/12/12	0	0.00	9	46.40	46.55	-9	1,367	-0.66%
2019/12/11	0	0.00	1	45.60	45.60	-1	1,362	-0.07%
2019/12/10	2	46.00	2	45.90	45.55	0	1,388	0.00%
2019/12/04	1	44.30	0	0.00	44.65	1	1,413	0.07%
2019/11/29	1	45.20	3	45.35	45.20	-2	1,395	-0.14%
2019/11/28	1	45.20	2	44.95	45.25	-1	1,423	-0.07%
2019/11/27	5	44.01	0	0.00	44.35	5	1,419	0.35%
2019/11/26	1	44.60	0	0.00	44.50	1	1,397	0.07%
2019/11/25	2	44.70	0	0.00	44.75	2	1,407	0.14%
2019/11/22	2	45.10	0	0.00	45.15	2	1,412	0.14%
2019/11/21	1	45.20	0	0.00	45.40	1	1,415	0.07%
2019/11/19	4	45.78	0	0.00	45.85	4	1,427	0.28%
2019/11/15	1	46.10	0	0.00	46.00	1	1,440	0.07%
2019/11/14	2	45.50	0	0.00	46.15	2	1,449	0.14%
2019/11/13	3	46.55	0	0.00	46.15	3	1,452	0.21%
2019/11/08	0	0.00	5	47.05	46.80	-5	1,465	-0.34%
2019/11/04	1	46.95	5	46.94	46.90	-4	1,460	-0.27%
2019/10/29	4	46.45	0	0.00	47.00	4	1,454	0.28%
2019/10/28	6	46.92	2	47.50	47.00	4	1,457	0.27%
2019/10/25	1	47.35	0	0.00	47.45	1	1,459	0.07%
2019/10/24	0	0.00	71.1	48.03	48.25	-71.1	1,459	-4.87%
2019/10/22	1	46.70	47	47.20	47.20	-46	1,454	-3.16%
2019/10/21	8	45.98	1	46.50	46.70	7	1,445	0.48%
2019/10/18	47	46.42	2	46.60	46.00	45	1,449	3.10%
2019/10/17	0	0.00	20	47.35	47.20	-20	1,434	-1.39%
2019/10/15	5	47.15	2	47.33	47.00	3	1,451	0.21%
2019/10/09	1	46.10	0	0.00	45.00	1	1,445	0.07%
2019/10/08	0	0.00	2	46.35	45.65	-2	1,454	-0.14%
2019/10/07	32	46.40	1	46.40	46.40	31	1,491	2.08%
2019/10/03	15	47.50	0	0.00	47.85	15	1,538	0.97%
2019/09/26	2	47.50	0	0.00	47.45	2	1,570	0.13%
2019/09/20	2	48.68	0	0.00	48.55	2	1,570	0.13%
2019/09/19	0	0.00	3	50.00	50.00	-3	1,538	-0.20%
2019/09/18	0	0.00	5	49.45	49.20	-5	1,490	-0.34%
2019/09/17	0	0.00	10	48.93	49.05	-10	1,458	-0.69%
2019/09/16	0	0.00	1	48.50	48.60	-1	1,432	-0.07%
2019/09/12	0	0.00	1	47.85	48.30	-1	1,413	-0.07%
2019/09/11	2	47.48	1	47.90	47.80	1	1,398	0.07%
2019/09/06	0	0.00	2	46.20	45.90	-2	1,344	-0.15%
2019/09/04	1	46.10	0	0.00	46.50	1	1,344	0.07%
2019/09/03	0	0.00	1	46.90	46.45	-1	1,357	-0.07%
2019/09/02	0	0.00	4	46.85	47.30	-4	1,359	-0.29%
2019/08/30	0	0.00	2	45.85	45.40	-2	1,320	-0.15%
2019/08/29	3	46.15	0	0.00	46.00	3	1,313	0.23%
2019/08/27	2	44.45	0	0.00	44.15	2	1,281	0.16%
2019/08/26	0	0.00	2	44.55	44.60	-2	1,270	-0.16%
2019/08/23	0	0.00	1	45.20	44.95	-1	1,265	-0.08%
2019/08/20	0	0.00	4	44.50	44.45	-4	1,269	-0.32%
2019/08/19	6	44.03	0	0.00	43.90	6	1,267	0.47%
2019/08/16	5	42.58	7	43.03	43.65	-2	1,259	-0.16%
2019/07/29	0	0.00	1	46.35	46.40	-1	1,373	-0.07%
2019/07/26	0	0.00	1	45.80	46.15	-1	1,454	-0.07%
2019/07/25	0	0.00	5	45.50	45.50	-5	1,594	-0.31%
2019/07/23	5	45.94	0	0.00	45.65	5	1,690	0.30%
2019/07/22	0	0.00	5	45.90	46.00	-5	1,721	-0.29%
2019/07/19	5	45.63	0	0.00	45.75	5	1,791	0.28%
2019/07/18	10	47.70	12	47.61	47.70	-2	1,825	-0.11%
2019/07/16	1	47.10	5	47.05	47.10	-4	1,925	-0.21%
2019/07/12	2	47.05	0	0.00	47.05	2	2,060	0.10%
2019/07/11	0	0.00	1	46.40	47.00	-1	2,161	-0.05%
2019/07/09	1	46.10	1	45.85	45.50	0	2,272	0.00%
2019/07/08	6	44.58	0	0.00	44.40	6	2,266	0.26%
2019/07/03	0	0.00	5	46.00	45.25	-5	2,289	-0.22%
2019/06/27	0	0.00	6	44.65	44.95	-6	2,275	-0.26%
2019/06/26	0	0.00	5	43.80	44.45	-5	2,266	-0.22%
2019/06/24	0	0.00	1	44.60	44.25	-1	2,262	-0.04%
2019/06/21	0	0.00	1	44.00	44.10	-1	2,293	-0.04%
2019/06/19	1	43.50	1	43.30	43.30	0	2,289	0.00%
2019/06/18	0	0.00	2	42.95	43.00	-2	2,277	-0.09%
2019/06/17	5	41.80	0	0.00	41.95	5	2,372	0.21%
2019/06/11	1	41.30	0	0.00	40.90	1	2,460	0.04%
2019/06/10	7	41.71	0	0.00	41.35	7	2,450	0.29%
2019/05/30	0	0.00	1	43.80	43.80	-1	2,611	-0.04%
2019/05/29	1	44.00	0	0.00	43.70	1	2,625	0.04%
2019/05/28	2	43.53	5	43.81	43.70	-3	2,641	-0.11%
2019/05/27	1	42.85	2	42.83	42.85	-1	2,628	-0.04%
2019/05/24	3	42.92	0	0.00	42.80	3	2,653	0.11%
2019/05/23	1	43.00	1	43.10	43.00	0	2,659	0.00%
2019/05/21	1	42.55	1	43.00	43.00	0	2,693	0.00%
2019/05/20	0	0.00	8	43.48	43.00	-8	2,692	-0.30%
2019/05/15	7	42.12	1	42.50	42.50	6	2,697	0.22%
2019/05/14	1	40.80	0	0.00	41.25	1	2,691	0.04%
2019/05/13	1	40.80	0	0.00	41.60	1	2,671	0.04%
2019/05/10	1	41.80	0	0.00	41.80	1	2,650	0.04%
2019/05/09	1	43.10	5	42.92	42.55	-4	2,636	-0.15%
2019/05/07	1	43.75	0	0.00	44.20	1	2,597	0.04%
2019/05/06	8	44.05	1	43.75	43.55	7	2,572	0.27%
2019/05/03	1	46.10	3	45.78	45.00	-2	2,523	-0.08%
2019/05/02	2	44.80	9	45.57	45.70	-7	2,436	-0.29%
2019/04/30	0	0.00	3	44.10	44.10	-3	2,282	-0.13%
2019/04/29	8	43.94	1	43.65	43.20	7	2,195	0.32%
2019/04/26	2	44.10	2	43.35	43.80	0	2,156	0.00%
2019/04/25	2	44.10	2	44.05	44.10	0	2,141	0.00%
2019/04/24	1	43.75	4	43.21	43.20	-3	2,081	-0.14%
2019/04/23	1	43.85	0	0.00	43.75	1	2,046	0.05%
2019/04/22	3	44.95	1	44.60	44.15	2	1,978	0.10%
2019/04/19	5	43.75	3	44.10	44.50	2	1,898	0.11%
2019/04/18	2	43.33	3	43.42	43.20	-1	1,823	-0.05%
2019/04/17	5	43.44	5	43.39	43.70	0	1,731	0.00%
2019/04/16	2	42.13	1	42.30	42.60	1	1,616	0.06%
2019/04/15	6	42.08	5	41.95	41.95	1	1,561	0.06%
2019/04/12	2	41.00	0	0.00	41.00	2	1,445	0.14%
2019/04/11	10	41.36	0	0.00	41.00	10	1,411	0.71%
2019/04/09	6	41.10	3	40.95	41.05	3	1,368	0.22%
2019/04/01	0	0.00	1	40.40	40.45	-1	1,301	-0.08%
2019/03/29	1	39.55	0	0.00	39.55	1	1,270	0.08%
2019/03/28	1	39.25	0	0.00	39.35	1	1,269	0.08%
2019/03/26	2	39.50	5	39.25	39.40	-3	1,275	-0.24%
2019/03/22	1	41.55	0	0.00	41.00	1	1,222	0.08%
2019/03/21	0	0.00	2	41.75	41.80	-2	1,207	-0.17%
2019/03/20	9	42.47	0	0.00	41.95	9	1,217	0.74%
2019/03/19	0	0.00	21	41.64	41.65	-21	1,093	-1.92%
2019/03/14	0	0.00	1	39.30	39.20	-1	1,021	-0.10%
2019/03/08	1	39.40	0	0.00	39.65	1	1,092	0.09%
2019/03/07	1	40.55	2	40.78	39.20	-1	1,080	-0.09%
2019/03/06	1	39.85	3	39.33	40.10	-2	1,018	-0.20%
2019/03/04	2	38.20	0	0.00	38.45	2	1,004	0.20%
2019/02/27	1	38.20	0	0.00	38.40	1	994	0.10%
2019/02/26	1	38.65	0	0.00	38.65	1	982	0.10%
2019/02/20	10	37.85	0	0.00	38.00	10	1,039	0.96%
2019/02/19	9	38.22	0	0.00	38.00	9	1,187	0.76%
2019/02/15	2	38.05	0	0.00	38.00	2	1,242	0.16%
2019/02/14	2	38.30	0	0.00	38.75	2	1,233	0.16%
2019/01/10	0	0.00	0.1	38.20	38.30	-0.1	1,318	-0.01%
2019/01/03	0	0.00	1	36.85	36.80	-1	1,433	-0.07%
2018/12/21	1	37.10	1	37.30	37.20	0	1,505	0.00%
2018/12/04	1	41.45	12	41.05	41.10	-11	1,519	-0.72%
2018/12/03	5	40.10	0	0.00	40.40	5	1,498	0.33%
2018/11/28	0	0.00	1	39.55	39.95	-1	1,450	-0.07%
2018/11/27	14	40.30	0	0.00	40.25	14	1,428	0.98%
2018/11/26	0	0.00	1	40.80	40.90	-1	1,395	-0.07%
2018/11/21	0	0.00	2	41.35	41.40	-2	1,366	-0.15%
2018/11/19	4	42.56	25	42.29	42.35	-21	1,347	-1.56%
2018/11/16	17	40.71	1	39.00	41.40	16	1,274	1.26%
2018/11/14	0	0.00	1	35.25	35.30	-1	1,070	-0.09%
2018/10/25	2	33.90	0	0.00	33.60	2	1,239	0.16%
2018/10/24	1	35.50	0	0.00	35.35	1	1,244	0.08%
2018/10/18	0	0.00	1	35.90	36.20	-1	1,230	-0.08%
2018/10/17	1	36.95	0	0.00	36.85	1	1,235	0.08%
2018/10/05	0	0.00	11	40.48	40.60	-11	1,446	-0.76%
2018/09/27	1	42.95	0	0.00	43.20	1	1,574	0.06%
2018/09/25	2	43.20	3	43.30	43.55	-1	1,606	-0.06%
2018/09/10	0	0.00	1	41.95	40.75	-1	1,639	-0.06%
2018/08/24	1	43.55	0	0.00	43.50	1	1,769	0.06%
2018/08/22	0	0.00	1	45.60	45.50	-1	1,759	-0.06%
2018/08/20	0	0.00	4	45.35	45.35	-4	1,759	-0.23%
2018/08/15	3	45.40	0	0.00	45.30	3	1,792	0.17%
2018/08/13	5	45.35	5	45.85	45.55	0	1,795	0.00%
2018/08/09	0	0.00	2	45.30	45.35	-2	1,763	-0.11%
2018/08/08	1	45.60	0	0.00	45.65	1	1,766	0.06%
2018/08/06	0	0.00	6	46.40	46.65	-6	1,754	-0.34%
2018/08/03	5	46.47	0	0.00	46.30	5	1,766	0.28%
2018/08/02	5	46.75	11	46.66	46.70	-6	1,745	-0.34%
2018/08/01	1	45.60	1	45.95	46.10	0	1,659	0.00%
2018/07/31	0	0.00	5	44.10	45.00	-5	1,632	-0.31%
2018/07/25	2	44.08	0	0.00	44.05	2	1,586	0.13%
2018/07/24	1	44.35	0	0.00	44.35	1	1,586	0.06%
2018/07/23	8	45.61	0	0.00	45.30	8	1,556	0.51%
2018/07/20	0	0.00	2	45.05	44.75	-2	1,524	-0.13%
2018/07/19	1	43.70	0	0.00	44.60	1	1,475	0.07%
2018/07/18	0	0.00	5	43.31	43.55	-5	1,430	-0.35%
2018/07/17	6	44.47	18	44.61	44.45	-12	1,361	-0.88%
2018/07/13	23	45.25	6	45.58	44.70	17	1,252	1.36%
2018/07/12	0	0.00	1	43.15	43.05	-1	1,205	-0.08%
2018/07/06	1	42.90	0	0.00	43.00	1	1,157	0.09%
2018/07/05	1	43.95	1	43.30	43.35	0	1,148	0.00%
2018/07/04	3	44.67	2	44.50	44.65	1	1,122	0.09%
2018/07/03	0	0.00	5	45.87	45.50	-5	1,119	-0.45%
2018/06/28	5	47.03	3	47.10	46.55	2	1,046	0.19%
2018/06/27	12	47.81	0	0.00	47.70	12	1,026	1.17%
2018/06/26	1	48.25	0	0.00	48.40	1	1,012	0.10%
2018/06/22	1	49.05	81	49.03	48.95	-80	1,003	-7.97%
2018/06/21	2	49.40	1	49.75	49.40	1	1,000	0.10%
2018/06/15	5	49.10	0	0.00	49.00	5	987	0.51%
2018/06/12	2	51.00	0	0.00	51.00	2	908	0.22%
2018/06/07	5	51.10	1	51.60	51.20	4	908	0.44%
2018/06/05	1	50.50	0	0.00	50.30	1	881	0.11%
2018/05/31	1	50.30	0	0.00	50.60	1	859	0.12%
2018/05/28	0	0.00	1	50.90	51.20	-1	858	-0.12%
2018/05/25	1	50.20	0	0.00	50.40	1	856	0.12%
2018/05/21	84	51.00	0	0.00	51.00	84	840	10.00%
2018/05/18	3	51.00	0	0.00	50.90	3	838	0.36%
2018/05/14	1	51.50	0	0.00	51.40	1	906	0.11%
2018/05/10	1	52.30	0	0.00	52.00	1	892	0.11%
2018/05/08	1	52.60	0	52.80	52.40	1	928	0.10%
2018/05/07	0	53.90	0	0.00	53.90	0	991	0.00%
2018/05/02	0	0.00	0	52.60	52.90	0	1,073	0.00%
2018/04/26	0	53.50	0	0.00	53.80	0	1,149	0.00%
2018/04/25	1	53.00	0	0.00	53.30	1	1,147	0.09%
2018/04/24	1	53.60	2	54.25	54.00	-1	1,156	-0.09%
2018/04/16	1	55.10	1	55.10	55.30	0	1,249	0.00%
2018/04/13	0	0.00	2	54.70	54.60	-2	1,267	-0.16%
2018/04/12	2	54.50	0	0.00	54.30	2	1,327	0.15%
2018/04/09	0	0.00	1	53.90	54.00	-1	1,330	-0.08%
2018/04/03	0	0.00	1.1	52.71	52.80	-1.1	1,324	-0.08%
2018/03/27	1	52.20	0	0.00	52.20	1	1,391	0.07%
2018/03/23	1	52.00	0	0.00	51.90	1	1,410	0.07%
2018/03/19	1	53.40	0	0.00	53.30	1	1,477	0.07%
2018/03/14	0	0.00	3	54.17	54.30	-3	1,497	-0.20%
2018/03/12	2	52.90	0	0.00	53.10	2	1,509	0.13%
2018/03/09	1	52.60	1	53.20	53.10	0	1,517	0.00%
2018/03/07	1	52.60	0	0.00	52.30	1	1,541	0.06%
2018/02/27	2	52.60	0	0.00	52.50	2	1,586	0.13%
2018/02/21	1	52.40	0	0.00	52.90	1	1,658	0.06%
2018/02/12	0	0.00	1	51.60	51.70	-1	1,665	-0.06%
2018/02/08	1	51.00	1	51.30	51.30	0	1,705	0.00%
2018/02/07	4	51.15	0	0.00	50.80	4	1,710	0.23%
2018/02/06	6	51.90	0	0.00	50.40	6	1,748	0.34%
2018/02/05	2	52.50	0	0.00	52.90	2	1,721	0.12%
2018/02/02	0	0.00	6	53.40	53.50	-6	1,750	-0.34%
2018/01/31	1	53.30	1	53.20	53.70	0	1,843	0.00%
2018/01/30	7	53.04	0.8	53.00	52.70	6.2	1,837	0.34%
2018/01/29	0	0.00	2	54.60	54.70	-2	1,768	-0.11%
2018/01/24	12	55.48	0	0.00	56.00	12	1,792	0.67%
2018/01/23	3	55.40	0	0.00	55.40	3	1,784	0.17%
2018/01/22	7	56.01	0	0.00	56.10	7	1,781	0.39%
2018/01/19	1	56.60	0	0.00	56.90	1	1,772	0.06%
2018/01/18	4	56.70	2	56.80	56.80	2	1,793	0.11%
2018/01/17	2	56.70	2	57.20	57.20	0	1,805	0.00%
2018/01/16	1	56.10	0	0.00	56.40	1	1,807	0.06%
2018/01/15	3	55.23	1	55.30	55.30	2	1,894	0.11%
2018/01/12	0	0.00	1	56.20	56.20	-1	1,929	-0.05%
2018/01/11	0	0.00	9	56.40	56.30	-9	1,959	-0.46%
2018/01/10	6	57.03	4	56.90	57.10	2	2,004	0.10%
2018/01/09	1	57.30	0	0.00	57.00	1	2,040	0.05%
2018/01/08	0	0.00	1	59.70	58.50	-1	2,059	-0.05%
2018/01/05	3	57.63	1	58.10	58.30	2	2,036	0.10%
2018/01/03	0	0.00	1	57.80	57.80	-1	2,154	-0.05%
2018/01/02	6	57.98	0	0.00	58.10	6	2,191	0.27%