正崴 (2392)-元大-文心券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
16,964張
產業
上市電子零組件類股
630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

正崴 (2392)籌碼相關－元大-文心券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-文心券商分點個股進出
元大-文心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
2024/11/22	0	0.00	14.3	79.90	79.90	-14.3	9,470	-0.15%
2024/11/21	19	72.59	16	73.04	72.70	3	9,244	0.03%
2024/11/20	25.1	73.33	26	72.43	72.80	-0.9	9,151	-0.01%
2024/11/19	28.2	72.61	47	73.16	75.10	-18.8	8,982	-0.21%
2024/11/18	79	74.05	56	72.98	72.20	23	8,775	0.26%
2024/11/15	26	74.39	22	73.26	72.60	4	8,468	0.05%
2024/11/14	35.1	73.54	27	73.56	72.00	8.1	8,001	0.10%
2024/11/13	34.2	73.89	42.9	74.79	75.10	-8.7	7,525	-0.12%
2024/11/12	14	72.38	15.3	72.05	71.60	-1.3	6,900	-0.02%
2024/11/11	115	75.23	101	74.81	74.50	14	6,708	0.21%	大買/大賣/
2024/11/08	52.5	73.95	55.6	74.45	74.20	-3.2	6,099	-0.05%
2024/11/07	2.1	69.01	6	67.93	69.50	-3.9	5,274	-0.07%
2024/11/06	1	63.00	0	0.00	63.20	1	4,993	0.02%
2024/11/05	0	0.00	1	62.80	62.80	-1	5,131	-0.02%
2024/11/01	4	62.78	0	0.00	63.10	4	5,369	0.07%
2024/10/30	0.4	63.00	4	64.30	64.80	-3.7	5,410	-0.07%
2024/10/29	13	62.80	10	62.40	61.70	3	5,324	0.06%
2024/10/24	3	62.00	3	62.83	61.80	0	5,399	0.00%
2024/10/22	0	0.00	0.1	61.90	61.80	-0.1	5,571	0.00%
2024/10/21	0.1	61.70	1	62.10	62.10	-0.9	5,751	-0.02%
2024/10/18	3	60.90	0	0.00	60.70	3	5,914	0.05%
2024/10/17	1	61.60	0	0.00	61.60	1	6,084	0.02%
2024/10/04	2	63.50	1	64.20	63.40	1	12,482	0.01%
2024/09/30	2.2	64.55	0	0.00	64.30	2.2	12,809	0.02%
2024/09/27	0	0.00	2	66.00	65.80	-2	12,915	-0.02%
2024/09/26	20	65.35	0	0.00	64.80	20	13,051	0.15%
2024/09/25	0	0.00	2	65.10	65.60	-2	13,171	-0.02%
2024/09/24	0.2	64.30	0	0.00	64.50	0.2	13,450	0.00%
2024/09/23	0	0.00	2	64.45	64.90	-2	13,686	-0.01%
2024/09/20	2	66.50	0	0.00	64.20	2	13,960	0.01%
2024/09/19	0	0.00	3	65.00	65.30	-3	13,917	-0.02%
2024/09/18	2	63.50	0	0.00	62.60	2	14,049	0.01%
2024/09/13	2	64.00	1	64.20	64.20	1	14,840	0.01%
2024/09/12	1	64.50	3	64.37	64.60	-2	15,139	-0.01%
2024/09/11	1	61.70	2	61.80	61.70	-1	15,483	-0.01%
2024/09/09	2	62.60	1	61.40	63.30	1	16,755	0.01%
2024/09/06	0	0.00	1	62.70	63.20	-1	17,091	-0.01%
2024/09/05	2.2	62.80	2	63.00	62.80	0.2	17,300	0.00%
2024/09/04	5	63.38	0	0.00	63.00	5	17,298	0.03%
2024/09/03	1	69.00	1	69.40	68.30	0	17,213	0.00%
2024/09/02	2	70.95	0	0.00	70.00	2	17,269	0.01%
2024/08/30	7.1	72.72	8	71.83	71.50	-0.9	17,202	-0.01%
2024/08/29	3.1	70.38	2	70.90	70.40	1.1	16,956	0.01%
2024/08/28	9.3	71.24	4	71.50	71.50	5.3	16,878	0.03%
2024/08/27	6.1	67.95	7	68.37	69.00	-1	16,614	-0.01%
2024/08/26	1.1	66.65	1	67.60	65.80	0.1	16,586	0.00%
2024/08/23	1.5	66.07	0	0.00	67.10	1.5	16,638	0.01%
2024/08/22	1	67.50	1	67.30	67.50	0	16,791	0.00%
2024/08/21	3	68.67	3	68.70	67.90	0	17,412	0.00%
2024/08/20	5	68.56	2	68.85	69.50	3	18,218	0.02%
2024/08/19	1	67.10	0	0.00	66.70	1	18,991	0.01%
2024/08/16	2	66.85	2	66.70	66.60	0	19,311	0.00%
2024/08/14	1	66.50	1	66.20	66.30	0	20,179	0.00%
2024/08/13	1	67.10	0	0.00	67.30	1	20,223	0.00%
2024/08/12	3	67.00	0	0.00	66.80	3	20,212	0.01%
2024/08/09	13	67.08	7.4	67.14	66.90	5.6	20,242	0.03%
2024/08/08	1	64.40	2	64.00	63.70	-1	20,135	0.00%
2024/08/07	2	65.75	5	65.18	66.00	-3	20,270	-0.01%
2024/08/06	2	61.26	1	56.50	60.70	1	20,133	0.01%
2024/08/05	4	62.70	1	62.70	62.70	3	19,946	0.02%
2024/08/02	11	71.59	1	70.30	69.60	10	19,945	0.05%
2024/08/01	1.3	73.15	2	72.80	74.00	-0.7	19,997	0.00%
2024/07/31	2	70.70	0	0.00	70.30	2	20,024	0.01%
2024/07/30	1	69.40	1	68.50	69.80	0	20,242	0.00%
2024/07/29	3	68.97	1	68.80	68.80	2	20,142	0.01%
2024/07/26	1	70.80	1	71.20	71.30	0	20,024	0.00%
2024/07/23	5	74.52	1	74.10	74.00	4	19,904	0.02%
2024/07/22	2	75.70	1	76.80	74.50	1	19,802	0.01%
2024/07/19	10	78.07	2	78.10	76.80	8	19,624	0.04%
2024/07/18	12	80.84	2	79.90	79.80	10	19,458	0.05%
2024/07/17	7	83.89	1	84.60	83.60	6	19,273	0.03%
2024/07/16	7.4	85.52	8.1	85.09	84.40	-0.7	19,090	0.00%
2024/07/15	11.3	88.55	12	88.41	86.10	-0.7	18,952	0.00%
2024/07/12	9	89.61	12	89.69	89.50	-3	18,704	-0.02%
2024/07/11	60	92.01	68.1	91.61	89.60	-8.1	18,215	-0.04%
2024/07/10	65	91.42	63	90.50	90.00	2	17,228	0.01%
2024/07/09	44.1	85.74	27.9	87.76	89.10	16.2	15,502	0.10%
2024/07/08	11.1	82.85	33	80.56	81.00	-22	13,719	-0.16%
2024/07/05	4	78.40	1	77.60	79.00	3	12,866	0.02%
2024/07/04	5.1	77.31	2	77.20	76.90	3.1	12,601	0.02%
2024/07/03	19	77.61	11	77.42	76.50	8	12,521	0.06%
2024/07/02	6	76.27	2.3	76.58	76.90	3.7	12,413	0.03%
2024/07/01	1	78.80	3	78.80	77.80	-2	12,264	-0.02%
2024/06/28	5.1	79.01	12	79.23	79.00	-6.9	12,141	-0.06%
2024/06/27	14.2	78.45	7	78.80	77.70	7.2	11,918	0.06%
2024/06/26	5.2	78.09	6	78.45	77.50	-0.9	11,835	-0.01%
2024/06/25	0.1	76.20	4	76.30	76.30	-4	11,610	-0.03%
2024/06/24	8.2	75.21	0.1	75.20	75.30	8.1	11,628	0.07%
2024/06/21	15.2	79.05	16	79.39	77.70	-0.9	11,472	-0.01%
2024/06/20	3	75.93	7.2	77.83	77.80	-4.2	10,902	-0.04%
2024/06/19	11.2	74.88	5.5	74.56	74.60	5.8	10,646	0.05%
2024/06/18	3.1	79.39	12	80.38	77.40	-9	10,334	-0.09%
2024/06/17	7.4	78.51	2.1	78.38	78.70	5.3	9,912	0.05%
2024/06/14	37.3	79.27	24.3	79.49	79.70	13	9,647	0.13%
2024/06/13	5	72.88	15.1	72.39	75.90	-10.1	8,601	-0.12%
2024/06/12	1.1	66.68	2	66.90	69.00	-0.9	8,254	-0.01%
2024/06/11	1	69.20	1.2	71.82	69.20	-0.2	8,037	0.00%
2024/06/07	2	68.31	1	69.82	70.50	1	8,047	0.01%
2024/06/06	2	68.40	2	68.60	66.60	0	8,085	0.00%
2024/06/05	0	0.00	10	70.50	69.60	-10	7,991	-0.13%
2024/06/04	4	71.60	0	0.00	71.20	4	7,988	0.05%
2024/06/03	1.4	72.94	0	0.00	72.40	1.4	7,971	0.02%
2024/05/31	0	0.00	1	72.60	72.00	-1	7,949	-0.01%
2024/05/30	0.1	73.85	0	0.00	72.50	0.1	7,882	0.00%
2024/05/29	3.2	75.87	0	0.00	75.00	3.2	7,869	0.04%
2024/05/28	8.1	74.73	6	75.30	75.80	2.1	7,803	0.03%
2024/05/27	18	75.07	19.2	74.76	73.90	-1.2	7,632	-0.02%
2024/05/24	10.2	73.31	6.1	72.86	72.20	4.1	7,015	0.06%
2024/05/23	39.2	70.90	34.7	71.52	73.30	4.5	6,116	0.07%
2024/05/22	16	65.96	27.1	65.89	66.70	-11.1	5,175	-0.21%
2024/05/21	14	57.92	13.2	58.72	60.70	0.8	4,835	0.02%
2024/05/20	4	57.93	7	57.70	58.50	-3	4,496	-0.07%
2024/05/17	1.2	53.84	6	53.43	53.70	-4.8	3,911	-0.12%
2024/05/16	0	0.00	3	52.13	52.00	-3	3,770	-0.08%
2024/05/15	0	0.00	4	52.35	51.60	-4	3,721	-0.11%
2024/05/14	1	51.40	0	0.00	51.50	1	3,610	0.03%
2024/05/13	0	0.00	10	51.32	51.60	-10	3,527	-0.28%
2024/05/10	0	0.00	2	48.35	48.75	-2	3,315	-0.06%
2024/05/08	1	48.90	0	0.00	49.35	1	3,201	0.03%
2024/05/07	5	50.18	4	50.09	49.45	1	3,130	0.03%
2024/05/06	6	49.36	8	49.36	49.50	-2	2,921	-0.07%
2024/05/03	5	48.79	25	48.65	48.75	-20	2,761	-0.72%
2024/04/29	0	0.00	4	46.50	46.60	-4	2,442	-0.16%
2024/04/25	0	0.00	1	45.90	45.40	-1	2,422	-0.04%
2024/04/24	0	0.00	1	45.35	45.80	-1	2,415	-0.04%
2024/04/23	0	0.00	0.5	44.35	44.60	-0.5	2,415	-0.02%
2024/04/22	0	0.00	2	44.15	44.15	-2	2,424	-0.08%
2024/04/19	7	44.06	0	0.00	44.40	7	2,430	0.29%
2024/04/18	0	0.00	6	46.05	46.25	-6	2,388	-0.25%
2024/04/17	2	44.60	0	0.00	44.45	2	2,355	0.08%
2024/04/16	7	43.98	0	0.00	43.50	7	2,351	0.30%
2024/04/11	3	46.15	0	0.00	45.85	3	2,300	0.13%
2024/04/10	0	0.00	1	46.65	46.65	-1	2,389	-0.04%
2024/04/09	0	0.00	4	46.25	46.25	-4	2,395	-0.17%
2024/04/08	0	0.00	2	45.90	45.90	-2	2,389	-0.08%
2024/04/03	1	46.35	1	46.60	46.35	0	2,378	0.00%
2024/04/02	1	46.75	0	0.00	47.00	1	2,371	0.04%
2024/04/01	0	0.00	3	47.98	47.10	-3	2,388	-0.13%
2024/03/29	86.1	48.26	87	46.58	46.40	-0.9	2,313	-0.04%
2024/03/28	4	46.28	9	46.19	46.00	-5	2,161	-0.23%
2024/03/27	13	46.46	26	46.70	47.10	-13	2,122	-0.61%
2024/03/26	0	0.00	1	44.85	44.85	-1	2,030	-0.05%
2024/03/25	0	0.00	1	45.35	45.15	-1	2,077	-0.05%
2024/03/19	2	44.30	0	0.00	44.05	2	2,418	0.08%
2024/03/15	3	44.15	1	45.25	44.15	2	3,287	0.06%
2024/03/13	1	46.00	0	0.00	45.15	1	3,437	0.03%
2024/03/12	3	45.33	1	45.75	45.20	2	3,402	0.06%
2024/03/11	1	43.35	0	0.00	43.90	1	3,333	0.03%
2024/03/08	3	44.20	7	44.65	43.95	-4	3,332	-0.12%
2024/03/07	1	46.00	0	0.00	45.45	1	3,320	0.03%
2024/03/06	0.5	46.18	2	46.50	46.05	-1.5	3,334	-0.04%
2024/03/05	3	46.28	8	46.28	46.50	-5	3,341	-0.15%
2024/03/04	3	45.90	0	0.00	45.85	3	3,355	0.09%
2024/03/01	1	45.50	3	45.78	46.05	-2	3,335	-0.06%
2024/02/29	0	0.00	4	45.40	45.45	-4	3,380	-0.12%
2024/02/27	3	44.38	0	0.00	44.50	3	3,421	0.09%
2024/02/26	1	44.80	14	44.68	44.50	-13	3,391	-0.38%
2024/02/23	2	44.05	0	0.00	43.90	2	3,346	0.06%
2024/02/22	1	43.75	1	44.40	43.90	0	3,332	0.00%
2024/02/20	4	43.83	0	0.00	43.50	4	3,318	0.12%
2024/02/16	5	43.17	0	0.00	43.20	5	3,320	0.15%
2024/02/15	1	42.75	0	0.00	42.85	1	3,317	0.03%
2024/02/05	2	43.30	0	0.00	43.50	2	3,335	0.06%
2024/02/01	2	44.25	0	0.00	44.05	2	3,319	0.06%
2024/01/31	0	0.00	1	44.65	44.75	-1	3,332	-0.03%
2024/01/26	0	0.00	1	44.70	44.70	-1	3,329	-0.03%
2024/01/22	2	44.20	0	0.00	44.35	2	3,319	0.06%
2024/01/19	3	43.87	0	0.00	43.90	3	3,314	0.09%
2024/01/18	0	0.00	1	44.20	44.30	-1	3,292	-0.03%
2024/01/17	1	44.55	1	44.15	44.15	0	3,288	0.00%
2024/01/16	1.5	44.35	0	0.00	44.65	1.5	3,273	0.05%
2024/01/11	5	44.60	0	0.00	44.75	5	3,265	0.15%
2024/01/10	1	44.65	0	0.00	44.75	1	3,293	0.03%
2024/01/09	4	45.40	0	0.00	45.30	4	3,286	0.12%
2024/01/04	10	47.34	3	46.73	46.10	7	3,261	0.21%
2024/01/03	0	0.00	2	48.90	48.80	-2	3,179	-0.06%
2023/12/29	1	48.20	0	0.00	48.30	1	3,162	0.03%
2023/12/27	3	48.88	2	48.70	48.65	1	3,156	0.03%
2023/12/25	3	48.20	0	0.00	48.10	3	3,137	0.10%
2023/12/22	8	48.34	2	48.35	48.20	6	3,145	0.19%
2023/12/21	1	48.95	0	0.00	48.80	1	3,163	0.03%
2023/12/20	12	49.78	5	49.83	49.90	7	3,185	0.22%
2023/12/19	2	47.90	1	48.20	48.50	1	3,128	0.03%
2023/12/18	7	50.43	9	49.60	49.20	-2	3,071	-0.07%
2023/12/15	9	50.64	8	50.23	50.20	1	2,983	0.03%
2023/12/14	8	49.84	9	49.89	50.00	-1	3,012	-0.03%
2023/12/13	21	49.43	5	49.52	49.60	16	2,903	0.55%
2023/12/12	19	50.27	38.1	50.39	51.60	-19.1	2,612	-0.73%
2023/12/11	1	46.60	12.2	46.80	47.10	-11.2	2,064	-0.54%
2023/12/07	1	44.90	4	45.30	44.80	-3	1,949	-0.15%
2023/12/06	0	0.00	1	44.75	45.00	-1	1,967	-0.05%
2023/12/01	0	0.00	12	44.63	44.90	-12	1,982	-0.61%
2023/11/30	0	0.00	4	44.29	44.10	-4	2,001	-0.20%
2023/11/29	0	0.00	10	44.21	44.30	-10	2,037	-0.49%
2023/11/28	0	0.00	2	43.85	43.90	-2	2,078	-0.10%
2023/11/27	8	43.55	13	44.03	43.35	-5	2,148	-0.23%
2023/11/24	2	42.65	0	0.00	42.65	2	2,203	0.09%
2023/11/23	2	41.80	0	0.00	41.85	2	2,166	0.09%
2023/11/21	0	0.00	0.1	41.20	41.25	-0.1	2,228	0.00%
2023/11/17	1	40.95	0	0.00	40.90	1	2,272	0.04%
2023/11/16	0	0.00	7	41.06	40.90	-7	2,278	-0.31%
2023/11/09	2	39.20	0	0.00	39.10	2	2,462	0.08%
2023/11/08	0	0.00	1	39.60	39.65	-1	2,500	-0.04%
2023/11/06	2	39.15	0	0.00	39.10	2	2,482	0.08%
2023/11/02	0.2	39.03	0	0.00	38.95	0.2	2,514	0.01%
2023/11/01	1	38.50	0	0.00	38.50	1	2,515	0.04%
2023/10/31	2	39.00	0	0.00	38.45	2	2,523	0.08%
2023/10/24	3	39.05	0	0.00	39.10	3	2,641	0.11%
2023/10/19	1	39.90	0	0.00	39.25	1	2,886	0.03%
2023/10/18	1	39.60	0	0.00	39.80	1	2,917	0.03%
2023/10/05	0	0.00	1.1	41.24	40.95	-1.1	2,995	-0.04%
2023/09/27	3	40.37	0	0.00	40.35	3	3,132	0.10%
2023/09/26	5	41.05	0	0.00	40.95	5	3,146	0.16%
2023/09/25	6.1	42.09	0	0.00	41.90	6.1	3,118	0.20%
2023/09/22	0	0.00	1	41.40	41.40	-1	3,061	-0.03%
2023/09/21	1	40.85	1	41.35	41.35	0	3,053	0.00%
2023/09/20	1.2	41.94	0	0.00	41.85	1.2	3,045	0.04%
2023/09/19	6	43.58	0	0.00	42.75	6	3,033	0.20%
2023/09/15	1	43.15	0	0.00	43.00	1	2,965	0.03%
2023/09/12	2	44.10	2	43.55	43.80	0	2,897	0.00%
2023/09/11	4	43.85	2	43.37	43.80	2	2,894	0.07%
2023/09/08	3	45.32	2	44.90	44.85	1	2,844	0.04%
2023/09/06	0	0.00	5	45.75	45.80	-5	2,882	-0.17%
2023/09/05	2	46.10	0	0.00	45.90	2	2,854	0.07%
2023/09/04	2	46.70	4	46.74	46.65	-2	2,804	-0.07%
2023/09/01	0	0.00	4	45.88	45.85	-4	2,740	-0.15%
2023/08/31	1	46.20	2.3	46.54	46.65	-1.3	2,656	-0.05%
2023/08/30	2.2	44.51	5	45.19	45.80	-2.8	2,554	-0.11%
2023/08/29	1.1	44.10	1.1	44.26	44.10	0	2,428	0.00%
2023/08/28	0	0.00	0.1	43.50	43.80	-0.1	2,421	0.00%
2023/08/25	1	43.00	3	43.28	43.25	-2	2,478	-0.08%
2023/08/24	2	43.03	4	43.05	43.05	-2	2,444	-0.08%
2023/08/22	3	42.50	2	42.50	42.60	1	2,386	0.04%
2023/08/21	3	42.70	1.1	42.17	42.40	1.9	2,375	0.08%
2023/08/18	0	42.90	1.2	42.71	42.95	-1.2	2,361	-0.05%
2023/08/16	0	0.00	8	42.43	42.35	-8	2,277	-0.35%
2023/08/15	3	41.15	7	41.86	42.20	-4	2,221	-0.18%
2023/08/14	3	39.95	0	0.00	39.95	3	2,106	0.14%
2023/08/11	0	0.00	0.1	39.00	39.00	-0.1	2,074	0.00%
2023/08/10	0	0.00	0.3	38.95	38.75	-0.3	2,084	-0.01%
2023/08/09	3	39.45	0.2	39.59	39.45	2.8	2,113	0.13%
2023/08/08	2	39.95	0	39.70	40.00	2	2,112	0.09%
2023/08/07	0	0.00	0.1	38.70	38.75	-0.1	2,087	0.00%
2023/08/04	0.1	38.45	0	38.62	38.50	0.1	2,080	0.00%
2023/08/02	1	38.25	0	0.00	38.25	1	2,074	0.05%
2023/07/31	0.1	39.20	1	39.10	39.00	-0.9	2,043	-0.04%
2023/07/28	1	39.40	0	0.00	39.70	1	2,008	0.05%
2023/07/27	2	40.25	0.2	40.20	40.00	1.8	1,985	0.09%
2023/07/26	1	40.90	1	40.55	40.50	0	1,964	0.00%
2023/07/25	2	43.30	0	0.00	43.30	2	1,855	0.11%
2023/07/24	0	0.00	3.3	43.11	43.05	-3.3	1,768	-0.18%
2023/07/21	0	0.00	1	42.20	42.95	-1	1,720	-0.06%
2023/07/20	0	0.00	0.2	42.20	42.20	-0.2	1,692	-0.01%
2023/07/19	2	42.85	0.2	43.10	42.80	1.8	1,639	0.11%
2023/07/18	0.1	43.48	0	0.00	43.25	0.1	1,633	0.01%
2023/07/17	9	43.69	0.1	43.65	43.95	8.9	1,619	0.55%
2023/07/14	3	43.05	0	0.00	43.00	3	1,631	0.18%
2023/07/13	4	43.06	0	0.00	42.95	4	1,683	0.24%
2023/07/11	1	43.30	0	0.00	43.05	1	1,709	0.06%
2023/07/10	0	0.00	4	42.99	42.90	-4	1,779	-0.22%
2023/07/07	0	0.00	8	43.34	43.25	-8	1,869	-0.43%
2023/07/06	0	0.00	2	44.20	43.70	-2	1,839	-0.11%
2023/07/05	2	43.55	6	43.68	43.50	-4	1,757	-0.23%
2023/06/30	6	42.21	0	0.00	42.10	6	1,678	0.36%
2023/06/29	0	0.00	0.5	42.10	42.30	-0.5	1,684	-0.03%
2023/06/26	3	42.68	1	43.05	42.55	2	1,751	0.11%
2023/06/21	0	0.00	1	41.75	41.90	-1	1,884	-0.05%
2023/06/20	0	0.00	2	41.50	41.60	-2	1,906	-0.10%
2023/06/16	2.1	42.10	2	42.25	41.90	0.1	1,926	0.01%
2023/06/14	1	42.00	3	42.07	41.80	-2	1,881	-0.11%
2023/06/12	2	42.08	0	0.00	41.90	2	1,870	0.11%
2023/06/09	0.3	41.05	1	40.95	41.05	-0.7	1,790	-0.04%
2023/06/07	1	41.85	2	41.73	41.60	-1	1,797	-0.06%
2023/06/06	1	42.05	2	41.90	41.85	-1	1,808	-0.06%
2023/06/02	1	41.75	6	41.73	41.75	-5	1,802	-0.28%
2023/06/01	2	41.75	1	42.00	41.65	1	1,802	0.06%
2023/05/31	4	41.75	0	0.00	41.65	4	1,784	0.22%
2023/05/26	0	0.00	1	40.00	40.00	-1	1,734	-0.06%
2023/05/24	5	40.35	0	0.00	40.50	5	1,745	0.29%
2023/05/22	1	40.15	0	0.00	40.30	1	1,757	0.06%
2023/05/18	1	40.20	0	0.00	40.10	1	1,762	0.06%
2023/05/17	3	39.80	0	0.00	39.90	3	1,761	0.17%
2023/05/16	1	39.60	0	0.00	39.50	1	1,757	0.06%
2023/05/15	1	39.50	0	0.00	39.50	1	1,763	0.06%
2023/05/11	0	0.00	1	41.00	40.70	-1	1,783	-0.06%
2023/05/10	0.9	41.60	0	0.00	41.70	0.9	1,799	0.05%
2023/05/08	2	42.00	0	0.00	42.00	2	1,870	0.11%
2023/05/05	0	42.05	0	0.00	41.40	0	1,910	0.00%
2023/05/04	0.6	42.15	0	0.00	42.15	0.6	1,946	0.03%
2023/05/03	0	0.00	1	42.30	42.10	-1	1,959	-0.05%
2023/05/02	2.1	42.38	0	0.00	42.45	2.1	1,981	0.11%
2023/04/27	4	41.14	0	0.00	41.15	4	1,989	0.20%
2023/04/25	0.3	40.55	0	0.00	40.60	0.3	1,982	0.02%
2023/04/21	0	0.00	0.1	41.60	41.45	-0.1	1,950	-0.01%
2023/04/20	0	0.00	1	42.85	42.35	-1	1,929	-0.05%
2023/04/19	0	0.00	1	43.35	43.25	-1	1,909	-0.05%
2023/04/18	22	43.60	22	42.98	42.95	0	1,859	0.00%
2023/04/17	0.1	43.20	3	43.20	43.35	-3	1,795	-0.16%
2023/04/14	0	0.00	7	43.06	43.25	-7	1,775	-0.39%
2023/04/13	5	43.36	2	43.15	43.05	3	1,728	0.17%
2023/04/12	2.1	42.83	0	0.00	43.15	2.1	1,639	0.13%
2023/04/11	0	0.00	2	41.80	41.75	-2	1,520	-0.13%
2023/04/06	0	0.00	3	41.18	41.40	-3	1,501	-0.20%
2023/03/30	1	41.35	5	41.53	41.35	-4	1,482	-0.27%
2023/03/28	2	41.48	4	41.40	41.40	-2	1,476	-0.14%
2023/03/27	4.5	42.55	3	42.52	41.70	1.5	1,461	0.10%
2023/03/24	9.5	43.01	5.2	42.81	42.85	4.3	1,396	0.31%
2023/03/23	2	40.00	0	0.00	40.05	2	1,192	0.17%
2023/03/21	3	39.60	0	0.00	39.40	3	1,182	0.25%
2023/03/20	2	39.05	0	0.00	39.00	2	1,161	0.17%
2023/03/15	0	0.00	1	39.05	38.80	-1	1,172	-0.09%
2023/03/14	0.1	38.95	0	0.00	38.80	0.1	1,222	0.01%
2023/03/13	0.1	39.00	0	0.00	39.30	0.1	1,263	0.01%
2023/03/10	0.1	39.60	0	0.00	39.30	0.1	1,346	0.01%
2023/03/09	1.1	40.49	0	0.00	40.30	1.1	1,400	0.08%
2023/03/08	0	0.00	1	40.25	40.50	-1	1,474	-0.07%
2023/03/07	2	40.30	0	0.00	40.25	2	1,633	0.12%
2023/03/06	0	0.00	1	40.10	40.00	-1	1,727	-0.06%
2023/03/03	2	39.30	10	39.20	39.30	-8	1,789	-0.45%
2023/03/02	11	39.05	0	0.00	39.40	11	1,795	0.61%
2023/02/21	4	40.43	0	0.00	40.40	4	1,727	0.23%
2023/02/14	0	0.00	1	40.15	40.15	-1	1,819	-0.05%
2023/02/13	0	0.00	1	39.85	39.60	-1	1,831	-0.05%
2023/02/10	0	0.00	1	40.30	40.35	-1	1,828	-0.05%
2023/02/07	1	40.00	2	40.00	40.15	-1	1,755	-0.06%
2023/02/06	0	0.00	2	40.00	40.10	-2	1,736	-0.12%
2023/02/03	0	0.00	1	39.75	39.80	-1	1,685	-0.06%
2023/02/02	0	0.00	2	39.08	39.55	-2	1,646	-0.12%
2023/02/01	0	0.00	1	38.75	38.70	-1	1,603	-0.06%
2023/01/31	1.1	38.50	0	0.00	38.55	1.1	1,595	0.07%
2023/01/17	0	0.00	1	36.85	36.85	-1	1,548	-0.06%
2023/01/09	2	37.25	0	0.00	37.30	2	1,680	0.12%
2022/12/19	0	0.00	1	37.65	37.85	-1	2,122	-0.05%
2022/12/16	1	38.35	0	0.00	38.40	1	2,114	0.05%
2022/12/14	1	38.35	0	0.00	38.35	1	2,106	0.05%
2022/12/09	2	38.75	0	0.00	38.25	2	2,083	0.10%
2022/12/06	0	0.00	1	39.60	39.40	-1	2,018	-0.05%
2022/12/05	0	0.00	1	39.40	39.25	-1	1,974	-0.05%
2022/12/02	0	0.00	2	39.53	39.90	-2	1,934	-0.10%
2022/12/01	0	0.00	1	39.25	39.20	-1	1,848	-0.05%
2022/11/30	0	0.00	1	39.50	39.40	-1	1,783	-0.06%
2022/11/29	2	39.35	4	38.98	38.80	-2	1,697	-0.12%
2022/11/28	0	0.00	2.2	37.73	38.20	-2.2	1,540	-0.14%
2022/11/25	3	36.85	2	36.38	36.35	1	1,451	0.07%
2022/11/24	1.2	35.65	2	35.50	36.25	-0.8	1,383	-0.06%
2022/11/22	2	35.25	0	0.00	35.25	2	1,391	0.14%
2022/11/18	0.5	35.95	0	0.00	35.70	0.5	1,428	0.03%
2022/11/17	0	0.00	1	35.75	35.55	-1	1,444	-0.07%
2022/11/15	0	0.00	8	35.85	35.85	-8	1,498	-0.53%
2022/11/11	0	0.00	1	35.80	34.70	-1	1,623	-0.06%
2022/11/10	1	34.80	0	0.00	35.20	1	1,644	0.06%
2022/11/09	0	0.00	1	35.45	35.40	-1	1,645	-0.06%
2022/11/03	0	0.00	1	34.25	34.30	-1	1,609	-0.06%
2022/10/31	1	33.60	0	0.00	33.60	1	1,606	0.06%
2022/10/28	1	33.70	0	0.00	33.30	1	1,606	0.06%
2022/10/26	0	33.50	0	0.00	33.40	0	1,587	0.00%
2022/10/20	0	0.00	2	34.73	34.60	-2	1,554	-0.13%
2022/10/19	2	36.18	2	35.60	35.70	0	1,482	0.00%
2022/10/18	1.2	36.74	2	36.45	36.25	-0.9	1,466	-0.06%
2022/10/14	0	0.00	1	36.45	36.60	-1	1,417	-0.07%
2022/10/13	1.1	36.77	0	0.00	34.80	1.1	1,383	0.08%
2022/10/12	3	37.08	1	37.25	37.20	2	1,324	0.15%
2022/10/11	1	36.35	1	36.55	36.35	0	1,265	0.00%
2022/10/07	1	35.90	3	37.03	37.25	-2	1,124	-0.18%
2022/10/03	1	33.30	0	33.40	33.25	1	969	0.10%
2022/09/28	0.1	33.95	0	0.00	32.90	0.1	961	0.01%
2022/09/27	1	34.00	0	0.00	33.95	1	957	0.10%
2022/09/12	2	36.75	0	0.00	36.80	2	974	0.21%
2022/09/08	1	36.45	0	0.00	36.45	1	971	0.10%
2022/08/25	0	0.00	2	37.50	37.50	-2	871	-0.23%
2022/08/24	3	37.28	0	0.00	37.35	3	854	0.35%
2022/08/22	2	37.85	5	37.77	37.35	-3	816	-0.37%
2022/08/19	1	37.95	3	38.18	38.25	-2	759	-0.26%
2022/08/18	0	0.00	2	37.00	36.95	-2	642	-0.31%
2022/08/17	0	0.00	5	36.04	36.40	-5	582	-0.86%
2022/08/15	2	34.15	0	0.00	34.15	2	510	0.39%
2022/08/11	2	32.80	0	0.00	32.80	2	494	0.40%
2022/08/10	2	32.45	0	0.00	32.50	2	493	0.41%
2022/08/09	2	32.20	0	0.00	32.15	2	491	0.41%
2022/07/26	0	0.00	1	32.20	32.05	-1	489	-0.20%
2022/07/12	0.1	31.55	0	0.00	31.35	0.1	504	0.01%
2022/07/08	2	32.20	0	0.00	32.30	2	518	0.39%
2022/06/22	0	0.00	2	33.90	33.95	-2	590	-0.34%
2022/06/17	2	33.30	0	0.00	33.20	2	578	0.35%
2022/06/10	0	0.00	3	34.63	34.65	-3	594	-0.50%
2022/06/01	1	35.00	0	0.00	35.10	1	621	0.16%
2022/05/26	1	33.85	0	0.00	33.80	1	626	0.16%
2022/05/18	2	33.53	0	0.00	33.70	2	655	0.30%
2022/05/09	0	0.00	0.5	33.30	33.25	-0.5	690	-0.08%
2022/05/06	1	33.85	0	0.00	33.85	1	693	0.14%
2022/04/26	2	34.90	0	0.00	35.00	2	766	0.26%
2022/04/20	1	35.45	0	0.00	35.75	1	808	0.12%
2022/04/12	0	0.00	2	35.43	35.25	-2	1,436	-0.14%
2022/04/11	1	36.00	14	36.30	35.95	-13	1,527	-0.85%
2022/04/08	1	37.00	0	0.00	36.90	1	1,637	0.06%
2022/04/06	3	37.20	0	0.00	37.50	3	1,631	0.18%
2022/03/30	4	37.73	0	0.00	37.70	4	1,638	0.24%
2022/03/29	7	37.70	0	0.00	37.70	7	1,626	0.43%
2022/03/16	1	37.70	0	0.00	37.60	1	1,588	0.06%
2022/03/08	1	37.85	0	0.00	37.55	1	1,606	0.06%
2022/03/04	1	38.30	0	0.00	38.35	1	1,594	0.06%
2022/03/03	1	38.70	0	0.00	38.65	1	1,600	0.06%
2022/02/17	2	38.90	1	39.05	38.90	1	1,694	0.06%
2022/02/14	1	37.95	4	38.10	38.15	-3	1,700	-0.18%
2022/01/26	2	37.75	0	0.00	37.70	2	1,709	0.12%
2022/01/24	1	37.90	0	0.00	37.85	1	1,715	0.06%
2022/01/21	2	38.45	0	0.00	38.40	2	1,712	0.12%
2022/01/20	4	38.65	0	0.00	39.00	4	1,725	0.23%
2022/01/13	2	39.10	0	0.00	39.30	2	1,718	0.12%
2022/01/10	0	0.00	3	40.10	40.15	-3	1,653	-0.18%
2022/01/07	3	41.08	0	0.00	40.70	3	1,623	0.18%
2022/01/06	5	42.31	2	42.28	41.80	3	1,541	0.19%
2022/01/05	1	42.40	26	41.36	42.80	-25	1,360	-1.84%
2022/01/04	3	41.03	0	0.00	40.80	3	1,101	0.27%
2022/01/03	1	40.85	6	41.10	41.35	-5	1,033	-0.48%
2021/12/27	4	39.40	0	0.00	39.40	4	1,041	0.38%
2021/12/16	0	38.85	0	0.00	38.70	0	1,056	0.00%
2021/12/14	0.3	39.00	0	0.00	38.75	0.3	1,085	0.03%
2021/11/29	1	38.25	0.2	38.36	38.20	0.8	1,076	0.07%
2021/11/25	0	0.00	0.2	39.40	39.50	-0.2	1,083	-0.02%
2021/11/23	6.4	39.77	0	0.00	39.05	6.4	1,079	0.59%
2021/11/17	10	39.33	3	38.90	39.55	7	1,021	0.69%
2021/11/16	0	0.00	1	38.75	38.85	-1	999	-0.10%
2021/11/02	0	0.00	1	39.30	38.40	-1	1,045	-0.10%
2021/10/29	1	38.45	0	0.00	38.60	1	1,058	0.09%
2021/10/28	0	0.00	2	38.80	39.05	-2	1,046	-0.19%
2021/10/26	2	38.15	0	0.00	38.20	2	1,027	0.19%
2021/10/19	2	37.60	3	37.70	37.60	-1	1,087	-0.09%
2021/10/08	0.1	38.40	2	38.80	38.40	-1.9	1,463	-0.13%
2021/10/07	0.1	38.55	0	0.00	38.30	0.1	1,858	0.00%
2021/09/30	2	38.05	0	0.00	38.05	2	1,811	0.11%
2021/09/24	2	37.60	0	0.00	37.70	2	1,870	0.11%
2021/09/02	1	38.40	0	0.00	38.35	1	1,994	0.05%
2021/08/30	0.1	38.95	0	0.00	38.80	0.1	1,993	0.00%
2021/08/26	0	0.00	2	38.95	38.55	-2	2,000	-0.10%
2021/08/25	1	39.05	0	0.00	38.95	1	2,022	0.05%
2021/08/23	2	38.10	0	0.00	38.40	2	2,053	0.10%
2021/08/18	1	38.25	0	0.00	38.50	1	2,080	0.05%
2021/08/12	1	39.85	0	0.00	39.75	1	2,080	0.05%
2021/08/11	0	0.00	1	40.00	39.90	-1	2,097	-0.05%
2021/08/10	0	0.00	1	40.00	40.05	-1	2,122	-0.05%
2021/08/04	0	0.00	1	40.35	40.30	-1	2,282	-0.04%
2021/08/03	0	0.00	1	40.40	40.50	-1	2,310	-0.04%
2021/07/30	0	0.00	1	40.45	40.40	-1	2,345	-0.04%
2021/07/27	2	41.65	0	0.00	41.20	2	2,410	0.08%
2021/07/23	3	41.17	0	0.00	41.20	3	2,446	0.12%
2021/07/22	0	0.00	1	40.80	40.85	-1	2,455	-0.04%
2021/07/20	4	41.65	3	41.20	41.35	1	2,457	0.04%
2021/07/19	5	45.00	2	45.00	45.00	3	2,360	0.13%
2021/07/16	7	45.32	1	45.20	45.30	6	2,335	0.26%
2021/07/15	7	45.80	12	45.77	45.85	-5	2,300	-0.22%
2021/07/14	22	46.87	11	46.85	46.15	11	2,248	0.49%
2021/07/12	5	43.20	13	43.09	43.20	-8	1,833	-0.44%
2021/07/08	4	43.19	0	0.00	43.00	4	1,891	0.21%
2021/06/29	3	42.02	0	0.00	41.90	3	2,156	0.14%
2021/06/24	0	0.00	2	41.45	41.55	-2	2,257	-0.09%
2021/06/11	1	40.90	0	0.00	40.85	1	2,818	0.04%
2021/06/08	0	0.00	2	40.00	40.00	-2	2,888	-0.07%
2021/05/28	0	0.00	2	40.00	39.95	-2	2,990	-0.07%
2021/05/27	1	39.40	0	0.00	39.65	1	2,999	0.03%
2021/05/26	2	39.90	0	0.00	39.75	2	3,014	0.07%
2021/05/25	1	39.65	0	0.00	39.85	1	3,032	0.03%
2021/05/21	2	38.55	0	0.00	38.65	2	3,162	0.06%
2021/05/18	2	37.45	1.2	38.62	38.85	0.9	3,251	0.03%
2021/05/17	10	37.00	16	36.54	36.90	-6	3,251	-0.18%
2021/05/14	2	39.70	0	0.00	39.10	2	3,209	0.06%
2021/05/12	1	38.70	0	0.00	39.25	1	3,183	0.03%
2021/05/11	1	41.35	2	42.05	41.50	-1	3,132	-0.03%
2021/05/10	1	43.30	5	43.10	43.10	-4	3,114	-0.13%
2021/05/04	0	0.00	10	44.25	43.65	-10	3,183	-0.31%
2021/05/03	11	45.05	0	0.00	45.10	11	3,291	0.33%
2021/04/28	1	46.65	0	0.00	46.75	1	3,402	0.03%
2021/04/27	0	0.00	2	47.05	46.55	-2	3,484	-0.06%
2021/04/26	0	0.00	10	46.30	46.25	-10	3,494	-0.29%
2021/04/22	2	47.28	0	0.00	46.35	2	3,742	0.05%
2021/04/21	20	47.80	1	47.70	47.55	19	3,881	0.49%
2021/04/16	1	46.65	0	0.00	46.80	1	4,170	0.02%
2021/04/15	1	46.10	0	0.00	46.20	1	4,219	0.02%
2021/04/14	1	46.40	0	0.00	46.40	1	4,309	0.02%
2021/04/13	5	47.00	0	0.00	46.65	5	4,709	0.11%
2021/04/09	4	48.03	3	47.95	47.80	1	5,091	0.02%
2021/04/08	0	0.00	0	48.40	48.35	0	5,046	0.00%
2021/04/07	1	48.10	0	0.00	48.70	1	5,034	0.02%
2021/03/31	5	47.95	0	0.00	48.05	5	5,381	0.09%
2021/03/30	1	47.90	0	0.00	48.40	1	5,393	0.02%
2021/03/29	11	48.01	0	0.00	48.05	11	5,491	0.20%
2021/03/26	5	48.00	0	0.00	48.35	5	5,526	0.09%
2021/03/24	0	0.00	1	48.45	48.50	-1	5,578	-0.02%
2021/03/23	4	49.34	0	0.00	48.90	4	5,660	0.07%
2021/03/22	0	0.00	3	48.35	48.85	-3	5,619	-0.05%
2021/03/18	0	0.00	2	48.00	48.05	-2	6,029	-0.03%
2021/03/17	1	47.90	7	48.29	47.85	-6	6,604	-0.09%
2021/03/16	2	46.95	0	0.00	47.05	2	6,611	0.03%
2021/03/15	0	0.00	0	47.10	47.15	0	6,635	0.00%
2021/03/12	0	0.00	4.1	47.00	46.85	-4.1	6,717	-0.06%
2021/03/09	1	45.90	0	0.00	46.10	1	6,962	0.01%
2021/03/08	0	0.00	1	46.10	45.85	-1	6,998	-0.01%
2021/03/04	5	46.80	2	47.10	46.80	3	7,064	0.04%
2021/03/03	1	47.20	0	0.00	47.15	1	7,089	0.01%
2021/03/02	2	46.60	0	0.00	46.30	2	7,058	0.03%
2021/02/26	0	0.00	3	46.70	46.95	-3	7,067	-0.04%
2021/02/25	2	47.05	0	0.00	47.15	2	7,192	0.03%
2021/02/24	4	46.85	1	47.35	46.80	3	7,232	0.04%
2021/02/23	1	48.10	6	47.50	47.50	-5	7,210	-0.07%
2021/02/19	2	46.23	0	0.00	46.45	2	7,059	0.03%
2021/02/18	0	0.00	3	46.05	46.05	-3	7,137	-0.04%
2021/02/17	3	45.35	0	0.00	45.35	3	7,136	0.04%
2021/02/01	0	0.00	1	44.30	44.50	-1	7,110	-0.01%
2021/01/28	0	0.00	1	46.00	45.90	-1	7,043	-0.01%
2021/01/27	0	0.00	4	47.00	46.75	-4	7,024	-0.06%
2021/01/26	4	46.65	2	47.03	46.50	2	7,000	0.03%
2021/01/25	5	46.73	2	46.63	47.00	3	6,957	0.04%
2021/01/22	1	45.40	0.1	45.65	45.80	0.9	6,817	0.01%
2021/01/20	8	45.06	2	45.45	44.60	6	6,668	0.09%
2021/01/19	1	46.30	8	46.28	46.20	-7	6,593	-0.11%
2021/01/18	1	46.15	9	46.77	46.15	-8	6,568	-0.12%
2021/01/15	1	47.95	3	47.55	47.25	-2	6,499	-0.03%
2021/01/14	5	48.87	3	49.27	49.25	2	6,351	0.03%
2021/01/13	1	47.85	0	0.00	47.90	1	6,186	0.02%
2021/01/12	6	48.47	5	48.13	47.65	1	6,282	0.02%
2021/01/11	2	48.43	3	48.20	48.25	-1	6,268	-0.02%
2021/01/08	3	47.82	5	47.90	47.85	-2	6,230	-0.03%
2021/01/07	13	48.64	14	48.33	48.25	-1	6,210	-0.02%
2021/01/06	19	49.19	16	49.14	48.55	3	6,109	0.05%
2021/01/05	6	48.62	5.1	48.62	48.80	0.9	5,670	0.02%
2021/01/04	45	48.73	40	49.43	48.50	5	5,539	0.09%
2020/12/31	1	47.30	1	47.05	47.10	0	5,229	0.00%
2020/12/30	2	46.83	0.1	46.80	47.40	2	5,203	0.04%
2020/12/29	3	47.32	9	46.95	46.95	-6	5,154	-0.12%
2020/12/28	4	48.48	1	48.20	48.10	3	5,077	0.06%
2020/12/25	3.1	47.95	11	47.87	48.50	-7.9	4,927	-0.16%
2020/12/24	1	46.80	0	0.00	46.80	1	4,727	0.02%
2020/12/23	7	47.03	9	47.18	47.05	-2	4,716	-0.04%
2020/12/22	1	45.90	1	46.70	45.80	0	4,700	0.00%
2020/12/21	4	45.96	4.1	46.99	47.10	-0.1	4,638	0.00%
2020/12/18	6	46.43	0	0.00	46.30	6	4,550	0.13%
2020/12/17	9	46.43	8	46.61	46.70	1	4,507	0.02%
2020/12/16	4	47.36	0	0.00	47.40	4	4,408	0.09%
2020/12/15	4	46.69	0	0.00	46.60	4	4,289	0.09%
2020/12/14	27	47.31	42	48.27	48.20	-15	4,139	-0.36%
2020/12/11	15.1	46.58	18	47.84	47.60	-3	3,748	-0.08%
2020/12/10	1	43.70	1	44.50	44.55	0	3,138	0.00%
2020/12/09	1	44.00	0	0.00	43.85	1	3,034	0.03%
2020/12/08	1	44.30	0	0.00	44.20	1	3,034	0.03%
2020/12/07	4	43.99	0	0.00	44.40	4	2,953	0.14%
2020/12/04	1	43.80	25	43.90	44.00	-24	2,895	-0.83%
2020/12/03	1	44.00	4	44.31	44.20	-3	2,851	-0.11%
2020/12/02	25	43.50	1	43.60	43.60	24	2,768	0.87%
2020/12/01	0.2	43.30	0	0.00	43.40	0.2	2,770	0.01%
2020/11/30	1.1	43.22	6	43.44	42.90	-4.9	2,867	-0.17%
2020/11/27	2	43.00	2	43.05	43.00	0	2,881	0.00%
2020/11/26	0	0.00	24	42.65	42.65	-24	2,960	-0.81%
2020/11/25	0	0.00	1	42.30	42.30	-1	2,982	-0.03%
2020/11/24	7	42.66	5	43.30	42.65	2	2,981	0.07%
2020/11/23	0	0.00	3	42.25	42.55	-3	2,876	-0.10%
2020/11/17	0	0.00	1	42.20	42.15	-1	3,148	-0.03%
2020/11/16	1	41.65	1	41.50	41.60	0	3,284	0.00%
2020/11/13	1	41.25	0	0.00	41.40	1	3,627	0.03%
2020/11/12	23	41.80	24	41.49	41.50	-1	3,711	-0.03%
2020/11/11	23	40.98	1	41.00	41.05	22	3,734	0.59%
2020/11/10	0	0.00	30	40.95	40.85	-30	3,747	-0.80%
2020/11/06	0	0.00	2	40.83	40.80	-2	3,828	-0.05%
2020/11/05	1	40.65	0	0.00	40.75	1	3,879	0.03%
2020/11/02	0	0.00	1	39.75	40.05	-1	4,074	-0.02%
2020/10/29	0	0.00	1	41.05	41.00	-1	4,260	-0.02%
2020/10/27	25.1	42.20	25	42.20	42.25	0.1	4,271	0.00%
2020/10/26	0	0.00	6	41.81	42.30	-6	4,270	-0.14%
2020/10/23	26	42.09	25	41.75	41.95	1	4,283	0.02%
2020/10/21	1	42.10	0	0.00	42.05	1	4,348	0.02%
2020/10/20	27	42.97	28	42.41	42.30	-1	4,456	-0.02%
2020/10/19	4	42.65	6	42.38	42.85	-2	4,359	-0.05%
2020/10/16	25	42.00	26	41.53	41.05	-1	4,377	-0.02%
2020/10/13	25	40.25	25	40.36	40.35	0	4,787	0.00%
2020/10/08	25	41.45	26	41.10	41.30	-1	4,945	-0.02%
2020/10/07	25	41.25	25	41.30	41.30	0	5,013	0.00%
2020/10/06	25	41.45	25	41.35	41.25	0	5,135	0.00%
2020/10/05	1	40.95	2	41.20	41.25	-1	5,566	-0.02%
2020/09/29	26	40.91	28	40.58	40.60	-2	5,813	-0.03%
2020/09/28	25	41.10	25	41.10	41.05	0	5,978	0.00%
2020/09/25	36	41.18	28	40.73	41.20	8	6,077	0.13%
2020/09/24	1.3	40.33	3	40.35	40.40	-1.7	6,049	-0.03%
2020/09/23	27	40.24	25	40.05	40.20	2	6,050	0.03%
2020/09/22	25	40.00	25	40.50	40.20	0	6,190	0.00%
2020/09/15	0	0.00	1	41.65	41.55	-1	6,828	-0.01%
2020/09/14	1	41.40	0	0.00	41.40	1	6,860	0.01%
2020/09/11	0	0.00	1	40.00	40.10	-1	6,849	-0.01%
2020/09/10	1	41.20	0	0.00	40.60	1	6,820	0.01%
2020/09/08	2	41.50	0	0.00	41.65	2	6,812	0.03%
2020/09/07	0	0.00	2	41.60	41.70	-2	6,812	-0.03%
2020/09/04	1	42.25	3	42.55	42.60	-2	6,795	-0.03%
2020/09/03	2	43.38	8	43.36	43.10	-6	6,761	-0.09%
2020/09/02	23	42.90	0	0.00	42.80	23	6,641	0.35%
2020/09/01	2	43.10	4	43.05	43.10	-2	6,643	-0.03%
2020/08/28	4	41.79	0	0.00	42.00	4	6,577	0.06%
2020/08/27	1	42.45	0	0.00	42.30	1	6,576	0.02%
2020/08/25	0	0.00	1	42.30	42.25	-1	6,525	-0.02%
2020/08/24	23	42.72	21	42.75	42.75	2	6,469	0.03%
2020/08/21	5	42.69	7	42.70	42.85	-2	6,403	-0.03%
2020/08/20	3	41.13	3	42.02	40.90	0	6,284	0.00%
2020/08/19	39	43.42	31	43.97	43.25	8	6,081	0.13%
2020/08/18	20	41.55	2	41.85	41.85	18	5,739	0.31%
2020/08/17	2	41.45	0	0.00	41.35	2	5,670	0.04%
2020/08/13	1	40.20	2	40.25	40.40	-1	5,632	-0.02%
2020/08/10	0	0.00	1	40.90	41.00	-1	5,553	-0.02%
2020/08/07	2	41.75	3.3	41.56	41.15	-1.3	5,549	-0.02%
2020/08/06	0	0.00	3	41.45	41.05	-3	5,466	-0.05%
2020/08/05	5	41.30	1	41.15	41.45	4	5,439	0.07%
2020/08/04	1	40.50	0	0.00	40.85	1	5,472	0.02%
2020/08/03	1	40.30	2	40.38	40.50	-1	5,366	-0.02%
2020/07/30	0	0.00	6	39.73	39.80	-6	5,370	-0.11%
2020/07/29	2	39.40	0	0.00	39.35	2	5,379	0.04%
2020/07/27	1	40.55	1	40.05	39.90	0	5,528	0.00%
2020/07/24	3	42.28	3	42.50	41.50	0	5,541	0.00%
2020/07/23	0	0.00	8	42.00	42.35	-8	5,432	-0.15%
2020/07/21	1	43.45	14	43.55	43.50	-13	5,327	-0.24%
2020/07/20	2	44.23	0	0.00	43.95	2	5,169	0.04%
2020/07/17	4	44.68	12	44.68	44.55	-8	5,089	-0.16%
2020/07/16	0	0.00	1	44.50	44.50	-1	4,903	-0.02%
2020/07/15	5	43.79	1	43.45	43.45	4	4,803	0.08%
2020/07/14	3	43.97	0	0.00	44.10	3	4,776	0.06%
2020/07/13	1	44.00	2	44.15	44.40	-1	4,729	-0.02%
2020/07/10	13	44.57	18	44.68	44.45	-5	4,649	-0.11%
2020/07/09	15	43.47	4	43.49	43.75	11	4,245	0.26%
2020/07/08	0	0.00	1	41.75	42.00	-1	4,064	-0.02%
2020/07/07	19	41.76	1	41.65	42.00	18	4,020	0.45%
2020/07/06	7	40.73	2	41.38	41.25	5	3,895	0.13%
2020/07/03	3	40.00	0	0.00	40.25	3	3,836	0.08%
2020/07/01	0	0.00	10.1	40.25	40.05	-10.1	3,958	-0.26%
2020/06/30	10	39.90	3	39.80	39.90	7	3,875	0.18%
2020/06/29	3	38.38	0	0.00	38.35	3	3,815	0.08%
2020/06/24	0	0.00	1	39.05	39.05	-1	3,795	-0.03%
2020/06/23	1	39.20	0	0.00	39.40	1	3,794	0.03%
2020/06/22	3	39.78	1	39.95	40.00	2	3,668	0.05%
2020/06/19	1	38.00	5	38.55	38.45	-4	3,386	-0.12%
2020/06/10	0	0.00	9	38.10	37.95	-9	3,500	-0.26%
2020/06/09	4	37.80	0	0.00	37.80	4	3,634	0.11%
2020/06/03	0	0.00	3	37.70	37.70	-3	3,619	-0.08%
2020/05/26	0	0.00	1	36.75	37.00	-1	3,549	-0.03%
2020/05/25	1	35.70	0	0.00	35.80	1	3,519	0.03%
2020/05/21	3	36.50	0	0.00	36.50	3	3,494	0.09%
2020/05/15	1	37.20	1	36.40	36.35	0	3,531	0.00%
2020/05/13	4	37.80	0	0.00	37.95	4	3,509	0.11%
2020/05/11	2	38.95	0	0.00	38.60	2	3,486	0.06%
2020/05/08	0	0.00	3	38.03	37.90	-3	3,389	-0.09%
2020/05/06	1	37.40	0	0.00	37.35	1	3,364	0.03%
2020/05/05	2	37.65	0	0.00	37.65	2	3,364	0.06%
2020/04/30	11	38.58	0	0.00	38.45	11	3,359	0.33%
2020/04/29	1	36.50	1	36.85	37.10	0	3,229	0.00%
2020/04/23	0	0.00	2	34.70	35.85	-2	3,191	-0.06%
2020/04/22	2	34.53	0	0.00	34.55	2	3,150	0.06%
2020/04/21	2	34.60	0	0.00	34.25	2	3,148	0.06%
2020/04/20	1	35.00	1	35.40	35.45	0	3,167	0.00%
2020/04/16	0	0.00	1	35.20	35.55	-1	3,164	-0.03%
2020/04/10	1	34.60	0	0.00	34.65	1	3,279	0.03%
2020/04/09	0	0.00	3	34.52	34.40	-3	3,353	-0.09%
2020/04/08	2	34.78	0	0.00	35.00	2	3,473	0.06%
2020/04/07	1	34.90	1	35.20	34.90	0	3,459	0.00%
2020/04/06	3	31.37	4	31.19	32.75	-1	3,453	-0.03%
2020/03/27	1	29.00	1	29.80	28.90	0	3,612	0.00%
2020/03/17	1	27.10	0	0.00	26.90	1	3,842	0.03%
2020/03/11	0	0.00	1	35.20	34.80	-1	3,992	-0.03%
2020/03/10	2	34.65	0	0.00	35.05	2	4,013	0.05%
2020/03/09	1	35.40	0	0.00	35.00	1	4,066	0.02%
2020/02/06	4	39.25	0	0.00	39.40	4	5,885	0.07%
2020/02/03	0	0.00	3	38.00	38.00	-3	6,511	-0.05%
2020/01/30	0	0.00	3	40.68	40.30	-3	6,867	-0.04%
2020/01/14	0	0.00	5	44.40	44.45	-5	8,362	-0.06%
2020/01/13	0	0.00	1	43.50	43.60	-1	8,385	-0.01%
2020/01/08	0	0.00	1	44.00	43.25	-1	8,763	-0.01%
2020/01/07	11	43.40	4	44.00	43.00	7	8,956	0.08%
2020/01/06	6	44.28	0	0.00	44.15	6	9,363	0.06%
2020/01/03	1	46.00	5	45.80	45.35	-4	9,819	-0.04%
2020/01/02	5	46.10	0	0.00	45.90	5	10,112	0.05%
2019/12/31	0	0.00	1	46.20	45.80	-1	10,155	-0.01%
2019/12/27	0	0.00	1	45.85	46.00	-1	10,049	-0.01%
2019/12/26	2	44.58	6	45.02	44.80	-4	9,824	-0.04%
2019/12/18	5	43.50	0	0.00	43.40	5	9,748	0.05%
2019/12/13	5	44.00	0	0.00	43.70	5	10,019	0.05%
2019/12/11	2	44.88	5	44.30	45.25	-3	9,721	-0.03%
2019/12/10	1	44.85	1	45.10	44.80	0	9,684	0.00%
2019/12/09	0	0.00	2	44.30	43.85	-2	9,488	-0.02%
2019/12/04	5	43.00	0	0.00	43.00	5	9,952	0.05%
2019/11/26	0	0.00	3	43.10	43.50	-3	9,652	-0.03%
2019/11/20	1	42.50	0	0.00	42.35	1	9,701	0.01%
2019/11/18	5	43.40	0	0.00	43.50	5	9,730	0.05%
2019/11/15	2	42.80	0	0.00	43.05	2	9,742	0.02%
2019/11/11	4	45.48	1	45.75	45.20	3	9,183	0.03%
2019/11/08	0	0.00	1	45.45	45.70	-1	8,954	-0.01%
2019/11/07	1	44.55	1	45.55	44.95	0	8,821	0.00%
2019/11/06	1	44.50	1	43.50	44.60	0	8,649	0.00%
2019/11/04	2	44.95	0	0.00	45.00	2	8,393	0.02%
2019/11/01	2	45.48	5	45.60	45.90	-3	8,267	-0.04%
2019/10/31	0	0.00	5	45.61	45.70	-5	7,899	-0.06%
2019/10/30	4	45.45	4	45.51	45.00	0	7,712	0.00%
2019/10/29	2	45.30	2	45.23	44.75	0	7,522	0.00%
2019/10/25	0	0.00	10	43.90	43.80	-10	7,172	-0.14%
2019/10/24	1	44.40	1	46.10	44.80	0	7,057	0.00%
2019/10/23	12	45.47	3	45.83	45.05	9	6,886	0.13%
2019/10/22	2	45.60	4	47.59	46.00	-2	6,665	-0.03%
2019/10/21	1	43.55	0	0.00	44.00	1	5,805	0.02%
2019/10/18	2	43.70	5	43.42	43.60	-3	5,744	-0.05%
2019/10/16	4	43.36	2	43.60	43.05	2	5,626	0.04%
2019/10/15	1	44.95	11	43.16	43.30	-10	5,344	-0.19%
2019/10/14	6	43.42	5	42.00	44.55	1	5,150	0.02%
2019/10/09	3	39.75	3	40.27	40.50	0	4,702	0.00%
2019/10/08	7	38.22	7	38.52	38.50	0	4,309	0.00%
2019/10/07	4	37.25	8	37.31	37.35	-4	4,173	-0.10%
2019/10/04	3	36.45	0	0.00	36.55	3	4,071	0.07%
2019/09/27	5	35.00	0	0.00	34.80	5	4,004	0.12%
2019/09/26	0	0.00	3	35.50	35.60	-3	3,976	-0.08%
2019/09/25	0	0.00	5	35.75	35.55	-5	3,944	-0.13%
2019/09/23	1	36.15	0	0.00	36.45	1	3,901	0.03%
2019/09/20	3	36.37	1	36.45	36.10	2	3,869	0.05%
2019/09/12	0	0.00	5	36.00	36.15	-5	3,531	-0.14%
2019/09/11	5	34.50	0	0.00	34.70	5	3,454	0.14%
2019/09/09	4	37.71	23	37.08	35.70	-19	3,350	-0.57%
2019/09/06	37	36.43	21	36.22	36.60	16	3,022	0.53%
2019/09/05	0	0.00	10	35.58	34.85	-10	2,852	-0.35%
2019/09/04	13	35.16	0	0.00	35.20	13	2,855	0.46%
2019/08/29	0	0.00	5	34.30	34.50	-5	2,747	-0.18%
2019/08/28	5	34.40	26	33.86	34.30	-21	2,732	-0.77%
2019/08/27	0	0.00	4	34.03	33.75	-4	2,691	-0.15%
2019/08/26	35	33.34	0	0.00	33.35	35	2,671	1.31%
2019/08/22	1	35.75	5	36.00	35.75	-4	2,602	-0.15%
2019/08/19	0	0.00	1	35.05	35.05	-1	2,432	-0.04%
2019/08/13	0	0.00	1	31.75	31.90	-1	2,342	-0.04%
2019/08/06	0	0.00	2	29.50	30.50	-2	2,497	-0.08%
2019/08/05	1	31.30	0	0.00	30.80	1	2,551	0.04%
2019/07/25	0	0.00	0	35.50	35.30	0	2,875	0.00%
2019/07/18	45	35.48	40	35.05	34.90	5	3,040	0.16%
2019/07/17	1	34.90	0	0.00	35.20	1	3,007	0.03%
2019/07/11	9	35.97	48	36.29	36.80	-39	3,099	-1.26%
2019/07/10	30	33.40	0	0.00	35.80	30	2,908	1.03%
2019/06/25	0	0.00	2	31.63	31.45	-2	4,004	-0.05%
2019/06/24	0	0.00	1	32.00	32.00	-1	4,174	-0.02%
2019/06/21	5	33.42	3	33.05	31.70	2	4,317	0.05%
2019/06/18	0	0.00	1	30.85	31.00	-1	4,417	-0.02%
2019/06/17	0	0.00	1	30.90	31.00	-1	4,482	-0.02%
2019/06/13	0	0.00	1	31.80	31.50	-1	4,625	-0.02%
2019/06/12	8	33.00	8	32.95	32.95	0	4,701	0.00%
2019/05/31	1	32.05	0	0.00	32.05	1	6,806	0.01%
2019/05/30	0	0.00	1	31.25	31.40	-1	7,087	-0.01%
2019/05/27	0	0.00	2	31.35	31.50	-2	7,188	-0.03%
2019/05/23	0	0.00	1	31.00	30.90	-1	7,217	-0.01%
2019/05/21	1	32.30	0	0.00	32.65	1	7,196	0.01%
2019/05/17	0	0.00	23	31.34	31.55	-23	7,296	-0.32%
2019/05/14	4	31.93	0	0.00	33.00	4	7,285	0.05%
2019/05/13	0	0.00	7	32.99	32.80	-7	7,185	-0.10%
2019/05/10	6	34.93	0	0.00	33.70	6	7,109	0.08%
2019/05/09	5	35.56	0	0.00	35.45	5	6,976	0.07%
2019/05/08	4	36.03	4	36.03	35.35	0	6,904	0.00%
2019/05/07	5	37.80	1	37.45	37.35	4	6,796	0.06%
2019/05/06	5	38.20	0	0.00	37.90	5	6,747	0.07%
2019/05/03	1	38.95	0	0.00	39.00	1	6,703	0.01%
2019/04/30	0	0.00	1	36.85	37.50	-1	6,546	-0.02%
2019/04/26	20	39.06	3	39.10	38.95	17	6,379	0.27%
2019/04/25	0	0.00	2	38.00	37.95	-2	6,240	-0.03%
2019/04/23	5	38.02	0	0.00	37.95	5	6,208	0.08%
2019/04/22	2	38.83	2	38.50	38.65	0	6,181	0.00%
2019/04/18	2	38.90	2	39.20	38.25	0	6,016	0.00%
2019/04/17	2	39.58	1	40.40	39.20	1	5,932	0.02%
2019/04/15	0	0.00	0	40.20	40.20	0	5,761	0.00%
2019/04/12	0	0.00	4	40.70	38.95	-4	5,677	-0.07%
2019/04/11	2	41.10	0	0.00	40.05	2	5,554	0.04%
2019/04/09	0	0.00	2	42.50	42.90	-2	5,339	-0.04%
2019/04/08	8	43.68	0	0.00	43.05	8	5,252	0.15%
2019/04/03	3	41.70	26	42.77	43.45	-23	5,053	-0.46%
2019/04/01	0	0.00	1	38.95	39.00	-1	4,567	-0.02%
2019/03/29	1	39.25	1	39.20	39.20	0	4,523	0.00%
2019/03/28	5	39.77	0	0.00	39.05	5	4,497	0.11%
2019/03/27	0	0.00	15	40.19	40.75	-15	4,438	-0.34%
2019/03/26	0	0.00	1	39.45	39.00	-1	4,258	-0.02%
2019/03/18	5	38.54	1	38.70	38.65	4	3,804	0.11%
2019/03/15	22	39.70	1	38.50	38.50	21	3,726	0.56%
2019/03/14	7	40.36	11	40.50	40.65	-4	3,582	-0.11%
2019/03/13	12	39.84	14	39.68	40.30	-2	3,419	-0.06%
2019/03/12	7	38.26	9	38.25	37.55	-2	3,078	-0.06%
2019/03/11	0	0.00	12	38.35	38.60	-12	2,521	-0.48%
2019/03/08	2	34.23	3	34.80	35.10	-1	2,187	-0.05%
2019/03/07	1	35.10	1	34.60	35.10	0	2,108	0.00%
2019/03/06	2	33.45	0	0.00	34.70	2	1,888	0.11%
2019/03/05	5	32.23	1	32.45	31.95	4	1,550	0.26%
2019/03/04	0	0.00	8	29.53	30.40	-8	1,261	-0.63%
2019/02/26	0	0.00	2	28.90	28.35	-2	1,179	-0.17%
2019/02/22	1	27.40	0	0.00	27.30	1	1,125	0.09%
2019/02/19	2	27.90	1	27.90	28.00	1	1,301	0.08%
2019/02/18	1	27.95	0	0.00	28.00	1	1,411	0.07%
2019/02/15	4	26.60	0	0.00	26.90	4	1,301	0.31%
2019/02/14	1	25.25	0	0.00	25.20	1	1,242	0.08%
2019/02/12	3	24.65	21	24.10	24.65	-18	1,190	-1.51%
2019/01/04	2	22.50	2	22.40	22.50	0	1,256	0.00%
2018/12/26	0	0.00	1	24.00	23.60	-1	1,347	-0.07%
2018/12/25	2	23.45	0	0.00	23.85	2	1,351	0.15%
2018/12/21	11	23.32	2	22.55	23.50	9	1,362	0.66%
2018/12/20	2	23.15	0	0.00	22.95	2	1,353	0.15%
2018/12/19	0	0.00	1	23.90	23.70	-1	1,348	-0.07%
2018/12/18	0	0.00	4	23.95	23.85	-4	1,350	-0.30%
2018/12/17	0	0.00	4	24.15	24.35	-4	1,433	-0.28%
2018/12/14	4	24.65	9	24.93	24.60	-5	1,449	-0.34%
2018/12/13	3	25.05	0	0.00	25.20	3	1,446	0.21%
2018/12/12	0	0.00	5	24.56	24.65	-5	1,427	-0.35%
2018/12/11	1	24.15	0	0.00	24.20	1	1,432	0.07%
2018/12/04	2	24.85	0	0.00	25.65	2	1,453	0.14%
2018/11/30	3	24.28	0	0.00	24.30	3	1,402	0.21%
2018/11/29	2	24.35	0	0.00	24.30	2	1,383	0.14%
2018/11/28	0	0.00	20	24.55	24.55	-20	1,362	-1.47%
2018/11/27	2	24.00	1	24.00	24.00	1	1,334	0.07%
2018/11/23	5	23.97	0	0.00	24.15	5	1,337	0.37%
2018/11/21	20	24.00	0	0.00	24.10	20	1,312	1.52%
2018/11/20	2	24.10	0	0.00	24.15	2	1,301	0.15%
2018/11/19	4	23.95	0	0.00	24.10	4	1,272	0.31%
2018/11/16	11	23.99	1	24.05	24.00	10	1,240	0.81%
2018/11/12	1	21.65	0	0.00	21.80	1	962	0.10%
2018/10/05	2	24.35	0	0.00	24.30	2	1,052	0.19%
2018/09/11	0	0.00	4	27.00	26.95	-4	927	-0.43%
2018/09/10	0	0.00	10	27.20	27.05	-10	937	-1.07%
2018/08/17	1	28.20	0	0.00	28.00	1	1,032	0.10%
2018/08/15	4	27.78	3	28.10	28.30	1	1,018	0.10%
2018/08/14	1	29.50	0	0.00	29.45	1	964	0.10%
2018/08/08	0	0.00	1	30.90	30.85	-1	1,059	-0.09%
2018/08/03	0	0.00	1	30.80	30.80	-1	1,063	-0.09%
2018/07/19	1	32.75	0	0.00	32.55	1	1,094	0.09%
2018/06/28	2	32.10	0	0.00	32.10	2	1,090	0.18%
2018/06/25	0	0.00	1	34.25	34.00	-1	1,063	-0.09%
2018/06/19	3	35.55	0	0.00	35.55	3	1,031	0.29%
2018/06/15	0	0.00	0.2	36.80	36.80	-0.2	1,008	-0.02%
2018/06/06	2	35.70	0	0.00	35.65	2	942	0.21%
2018/05/25	3	35.15	0	0.00	35.25	3	962	0.31%
2018/05/17	1	35.75	10	35.80	35.75	-9	1,004	-0.90%
2018/05/16	12	36.18	2	35.55	35.55	10	991	1.01%
2018/05/15	0	0.00	0	39.50	39.50	0	928	0.00%
2018/05/11	1	40.50	0	0.00	41.00	1	988	0.10%
2018/04/16	2	40.40	0	0.00	40.25	2	1,045	0.19%
2018/04/11	0	0.00	0.1	40.40	40.40	-0.1	1,136	-0.01%
2018/04/10	1	40.05	1	41.20	41.00	0	1,165	0.00%
2018/04/02	1	40.85	0	0.00	40.75	1	1,190	0.08%
2018/03/31	0	0.00	5	40.75	40.75	-5	1,194	-0.42%
2018/03/30	0	0.00	15	40.62	41.00	-15	1,199	-1.25%
2018/03/29	12	40.80	0	0.00	40.80	12	1,211	0.99%
2018/03/19	1	42.55	2	42.45	42.40	-1	1,537	-0.07%
2018/03/14	2	43.05	0	0.00	43.15	2	1,721	0.12%
2018/03/12	0	0.00	1	42.65	42.65	-1	1,768	-0.06%
2018/03/07	2	43.15	0	0.00	42.85	2	1,843	0.11%
2018/03/01	0	0.00	10	41.90	42.60	-10	1,959	-0.51%
2018/02/26	5	42.35	0	0.00	42.30	5	2,002	0.25%
2018/02/23	1	42.00	0	0.00	42.15	1	2,005	0.05%
2018/02/22	7	41.60	0	0.00	41.60	7	2,024	0.35%
2018/02/07	1	42.70	0	0.00	41.70	1	2,171	0.05%
2018/02/06	4	42.29	0	0.00	41.75	4	2,182	0.18%
2018/02/05	1	45.00	0	0.00	45.60	1	2,157	0.05%
2018/02/02	0	0.00	3	46.35	46.95	-3	2,198	-0.14%
2018/01/31	2	45.88	0	0.00	45.95	2	2,460	0.08%
2018/01/29	1	45.95	0	0.00	45.90	1	2,474	0.04%
2018/01/26	1	45.65	9	45.70	45.50	-8	2,505	-0.32%
2018/01/19	2	47.35	0	0.00	47.40	2	2,660	0.08%
2018/01/17	2	47.40	0	0.00	47.40	2	2,887	0.07%
2018/01/09	4	47.90	2	47.85	48.00	2	3,122	0.06%
2018/01/08	1	49.15	1	48.60	48.70	0	3,146	0.00%
2018/01/03	1	49.80	0	0.00	49.75	1	3,364	0.03%
2018/01/02	1	49.30	0	0.00	49.30	1	3,458	0.03%