台虹 (8039)-元大-小港券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
48.65
漲跌
▲1.00
漲幅
+2.10%
成交量
1,506張
產業
上市電子零組件類股
424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

台虹 (8039)籌碼相關－元大-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港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
2024/11/21	1	48.80	0	0.00	48.65	1	8,033	0.01%
2024/11/18	1	48.30	0	0.00	48.10	1	8,172	0.01%
2024/11/13	1	48.85	0	0.00	49.15	1	8,162	0.01%
2024/11/12	2	48.75	3	49.25	48.80	-1	8,164	-0.01%
2024/11/08	5	50.78	0	0.00	50.30	5	8,133	0.06%
2024/11/07	0	0.00	4	51.95	52.30	-4	8,099	-0.05%
2024/11/06	2	50.75	4	51.35	50.60	-2	8,078	-0.02%
2024/11/05	0	0.00	1	51.80	51.50	-1	8,073	-0.01%
2024/11/01	1	52.30	0	0.00	52.20	1	8,138	0.01%
2024/10/30	8	53.83	5	53.88	53.20	3	8,156	0.04%
2024/10/29	9	54.12	8	54.00	54.30	1	8,176	0.01%
2024/10/28	6	54.63	5	54.90	54.90	1	8,182	0.01%
2024/10/24	4	56.28	0	0.00	56.10	4	8,181	0.05%
2024/10/23	0	0.00	5	57.30	57.40	-5	8,166	-0.06%
2024/10/22	5	57.30	2	57.90	57.00	3	8,172	0.04%
2024/10/21	2	56.20	16	56.52	57.90	-14	8,113	-0.17%
2024/10/18	3	54.73	0	0.00	54.60	3	8,044	0.04%
2024/10/17	8	55.50	29	55.63	55.50	-21	8,053	-0.26%
2024/10/16	8	54.90	26	55.12	55.10	-18	8,058	-0.22%
2024/10/14	1	54.40	0	0.00	55.20	1	8,045	0.01%
2024/10/11	5	55.04	1	54.63	55.00	4	8,024	0.05%
2024/10/09	6	55.50	0	0.00	55.30	6	8,011	0.07%
2024/10/08	20.9	56.89	2	58.00	56.60	18.9	7,974	0.24%
2024/10/07	9	60.00	1	60.50	59.80	8	7,894	0.10%
2024/10/04	12	62.04	3	61.53	61.20	9	7,849	0.11%
2024/10/01	1	59.70	0	0.00	61.00	1	7,691	0.01%
2024/09/27	4	61.45	3	62.80	61.30	1	7,626	0.01%
2024/09/26	12.2	60.15	3	60.57	59.90	9.2	7,495	0.12%
2024/09/25	18	61.52	0	0.00	61.40	18	7,397	0.24%
2024/09/23	23.1	61.28	1	61.70	61.20	22.1	7,301	0.30%
2024/09/20	1	62.40	5	63.60	62.40	-4	7,277	-0.05%
2024/09/19	1	64.50	0	0.00	64.20	1	7,245	0.01%
2024/09/18	0.1	62.70	5.1	62.73	62.20	-5	7,173	-0.07%
2024/09/16	6	66.13	0.5	67.40	65.20	5.5	7,120	0.08%
2024/09/13	33	69.07	20	69.24	68.00	13	7,033	0.18%
2024/09/12	0	0.00	1.1	66.64	68.90	-1.1	6,719	-0.02%
2024/09/11	2	64.20	0.5	63.10	64.00	1.5	6,677	0.02%
2024/09/10	3	62.27	1	66.00	63.00	2	6,842	0.03%
2024/09/09	2.1	63.41	0	0.00	65.60	2.1	6,853	0.03%
2024/09/06	0.1	64.70	3.2	64.74	64.60	-3.1	7,062	-0.04%
2024/09/05	1	69.90	0	0.00	66.50	1	7,056	0.01%
2024/09/04	1	67.70	7	65.11	67.00	-6	6,993	-0.09%
2024/09/03	1	69.90	5	70.52	69.20	-4	6,974	-0.06%
2024/09/02	5	69.54	0	0.00	69.20	5	7,021	0.07%
2024/08/30	0	0.00	1	69.00	68.60	-1	6,972	-0.01%
2024/08/29	8	69.99	5.1	69.69	70.10	3	6,895	0.04%
2024/08/28	23	70.66	12.1	70.27	70.10	11	6,491	0.17%
2024/08/27	82	68.32	86.5	69.27	72.70	-4.5	5,776	-0.08%
2024/08/26	24.1	66.12	26.5	66.56	66.10	-2.4	4,644	-0.05%
2024/08/23	36.1	59.06	82.1	61.00	62.20	-46	3,851	-1.20%
2024/08/22	3	56.63	5.4	54.77	56.60	-2.4	3,321	-0.07%
2024/08/21	0	0.00	0.2	52.00	51.70	-0.2	3,185	-0.01%
2024/08/15	0	0.00	2	50.40	50.50	-2	3,182	-0.06%
2024/08/14	0	0.00	4.2	49.70	49.55	-4.2	3,172	-0.13%
2024/08/13	2	49.35	0	0.00	49.40	2	3,161	0.06%
2024/08/12	0	0.00	2.1	49.75	49.80	-2.1	3,175	-0.07%
2024/08/09	0	0.00	1.5	49.49	49.10	-1.5	3,173	-0.05%
2024/08/08	6	48.80	0.2	49.00	48.60	5.8	3,166	0.18%
2024/08/07	0	0.00	3	49.20	49.95	-3	3,178	-0.09%
2024/08/06	2.7	47.65	1	49.40	47.20	1.7	3,180	0.05%
2024/08/05	5	48.15	0	0.00	48.30	5	3,160	0.16%
2024/08/02	4.1	52.69	3	52.77	51.60	1.1	3,166	0.03%
2024/08/01	4	56.28	1	56.90	55.20	3	3,175	0.09%
2024/07/29	2.5	55.88	1	55.80	55.00	1.5	3,131	0.05%
2024/07/23	10.3	55.05	5	55.04	54.40	5.3	3,185	0.17%
2024/07/22	4.5	59.39	7	59.00	58.60	-2.5	3,192	-0.08%
2024/07/19	3	60.87	0	0.00	60.30	3	3,242	0.09%
2024/07/18	1.2	62.31	24	62.18	62.40	-22.8	3,208	-0.71%
2024/07/17	5	62.70	0	0.00	62.40	5	3,171	0.16%
2024/07/16	6	62.30	2	62.55	62.40	4	3,146	0.13%
2024/07/15	4.3	60.64	1	61.40	62.30	3.3	3,114	0.11%
2024/07/12	17.1	60.78	0	0.00	61.10	17.1	3,090	0.55%
2024/07/11	0.3	61.12	2	61.45	61.50	-1.8	3,087	-0.06%
2024/07/10	12.3	61.30	0	0.00	60.60	12.3	3,059	0.40%
2024/07/09	30.1	61.45	0	0.00	61.30	30.1	3,024	1.00%
2024/07/08	3	64.70	5	63.44	63.10	-2	2,949	-0.07%
2024/07/05	1.3	62.72	15	62.57	62.50	-13.7	2,839	-0.48%
2024/07/04	0	0.00	4.1	58.96	59.10	-4.1	2,695	-0.15%
2024/07/03	2	58.80	2	58.80	58.80	0	2,679	0.00%
2024/06/28	0	0.00	0.4	58.10	58.20	-0.4	2,628	-0.02%
2024/06/27	5	57.48	4	57.60	57.80	1	2,613	0.04%
2024/06/26	1	59.10	4	58.90	58.50	-3	2,591	-0.12%
2024/06/25	2	57.40	1	57.10	57.70	1	2,543	0.04%
2024/06/24	4	59.05	1	58.30	58.50	3	2,501	0.12%
2024/06/21	10	59.13	0	0.00	58.30	10	2,453	0.41%
2024/06/20	6	59.05	1	59.50	58.80	5	2,288	0.22%
2024/06/18	2.2	57.74	3.8	58.80	57.70	-1.6	2,096	-0.07%
2024/06/17	3.3	59.17	1.2	59.01	58.60	2	2,026	0.10%
2024/06/14	2	57.50	3	58.00	57.60	-1	1,828	-0.05%
2024/06/13	1.3	58.95	16	58.78	58.90	-14.7	1,751	-0.84%
2024/06/12	2	55.40	1	56.40	56.70	1	1,502	0.07%
2024/06/11	0	55.00	0	0.00	55.00	0	1,423	0.00%
2024/06/07	0	0.00	5	54.06	54.00	-5	1,392	-0.36%
2024/06/06	7	55.14	14	54.56	53.80	-7	1,332	-0.53%
2024/06/03	1.5	51.70	0	0.00	51.50	1.5	1,220	0.12%
2024/05/31	2	52.50	0	0.00	52.20	2	1,218	0.16%
2024/05/30	4	52.18	0	0.00	52.30	4	1,215	0.33%
2024/05/29	2	53.40	0	0.00	53.20	2	1,205	0.17%
2024/05/28	3	54.10	0	0.00	53.70	3	1,198	0.25%
2024/05/27	3	53.83	0	0.00	54.40	3	1,181	0.25%
2024/05/22	0	0.00	1	53.40	53.90	-1	1,149	-0.09%
2024/05/21	1	51.90	0	0.00	52.10	1	1,121	0.09%
2024/05/16	1	52.00	0	0.00	52.10	1	1,166	0.09%
2024/05/15	0	0.00	1	51.90	51.40	-1	1,156	-0.09%
2024/05/14	0	0.00	5	51.50	51.30	-5	1,160	-0.43%
2024/05/13	0	0.00	2	51.70	52.30	-2	1,157	-0.17%
2024/05/09	0	0.00	4	52.50	52.30	-4	1,111	-0.36%
2024/05/08	0	0.00	4	53.48	53.30	-4	1,092	-0.37%
2024/05/07	4	52.68	23	52.37	53.20	-19	1,034	-1.84%
2024/05/02	0	0.00	1	51.80	51.90	-1	947	-0.11%
2024/04/30	2	51.90	0	0.00	51.50	2	949	0.21%
2024/04/29	4	51.88	6	52.33	52.50	-2	932	-0.21%
2024/04/26	1	51.30	1	50.40	49.65	0	857	0.00%
2024/04/25	0	0.00	8	50.13	50.50	-8	828	-0.97%
2024/04/24	0	0.00	2	48.20	47.90	-2	750	-0.27%
2024/04/22	0	0.00	1	47.45	47.55	-1	759	-0.13%
2024/04/18	1	48.45	1	48.20	48.25	0	769	0.00%
2024/04/17	1	47.85	0	0.00	48.75	1	787	0.13%
2024/04/10	6	48.15	1	48.20	48.20	5	863	0.58%
2024/04/09	2	47.95	2	48.45	48.00	0	867	0.00%
2024/04/08	1	47.35	0	47.60	47.60	1	864	0.11%
2024/04/01	2	46.30	0	0.00	46.30	2	1,209	0.17%
2024/03/26	0	0.00	0.1	45.50	45.50	-0.1	1,356	-0.01%
2024/03/21	1	45.80	0	0.00	45.80	1	1,350	0.07%
2024/03/18	1	45.45	0	0.00	45.45	1	1,357	0.07%
2024/03/14	0	45.80	0	0.00	45.80	0	1,352	0.00%
2024/03/13	0	0.00	2	45.90	45.80	-2	1,350	-0.15%
2024/03/08	2	45.35	0	0.00	45.00	2	1,343	0.15%
2024/03/05	1	45.80	0	0.00	45.75	1	1,309	0.08%
2024/03/04	2	45.43	1	45.80	45.65	1	1,300	0.08%
2024/03/01	1	45.45	1	45.45	45.30	0	1,288	0.00%
2024/02/29	0	0.00	1	45.60	45.60	-1	1,280	-0.08%
2024/02/27	0	45.90	0	0.00	45.90	0	1,271	0.00%
2024/02/22	2	46.75	2	46.80	46.70	0	1,239	0.00%
2024/02/21	0	0.00	3	46.83	47.00	-3	1,222	-0.25%
2024/02/20	0	0.00	3	49.00	49.00	-3	1,182	-0.25%
2024/02/19	5	48.98	2	49.00	49.15	3	1,173	0.26%
2024/02/16	1	48.55	2	48.70	48.70	-1	1,156	-0.09%
2024/02/02	1	47.65	0	0.00	47.65	1	1,120	0.09%
2024/01/31	0	0.00	6	48.50	48.25	-6	1,104	-0.54%
2024/01/30	2	48.15	2	47.88	48.20	0	1,093	0.00%
2024/01/25	0	0.00	16	47.76	47.80	-16	1,095	-1.46%
2024/01/24	0	0.00	1	48.75	48.45	-1	1,097	-0.09%
2024/01/22	0	0.00	1.1	48.13	47.90	-1.1	1,064	-0.10%
2024/01/18	1	47.55	0	0.00	47.90	1	1,057	0.09%
2024/01/17	0	0.00	1	47.20	47.55	-1	1,042	-0.10%
2024/01/16	10	47.76	1	47.50	47.70	9	1,028	0.88%
2024/01/15	2	47.60	1	47.40	47.85	1	1,022	0.10%
2024/01/12	6	47.50	0	0.00	46.95	6	1,014	0.59%
2024/01/11	1	47.65	0	0.00	47.75	1	1,003	0.10%
2024/01/10	0	0.00	1	46.25	46.05	-1	986	-0.10%
2024/01/09	1	47.10	0	0.00	47.00	1	975	0.10%
2024/01/08	1	46.70	1	46.70	46.05	0	941	0.00%
2024/01/04	1	46.45	3	47.30	46.30	-2	898	-0.22%
2024/01/03	2	47.90	0	0.00	47.90	2	864	0.23%
2024/01/02	0	0.00	3	48.40	48.50	-3	849	-0.35%
2023/12/29	1	49.05	0	0.00	49.05	1	824	0.12%
2023/12/28	21	50.37	22	50.00	49.90	-1	779	-0.13%
2023/12/27	22	49.25	72	50.15	50.80	-50	683	-7.32%
2023/12/26	5	47.37	15	47.48	47.10	-10	453	-2.21%
2023/12/25	0	44.90	5	44.21	45.00	-5	309	-1.61%
2023/12/11	0	42.85	0	0.00	42.65	0	293	0.00%
2023/11/30	1	42.65	0	0.00	42.55	1	327	0.31%
2023/11/08	1	41.80	0	0.00	42.00	1	412	0.24%
2023/11/01	1	40.90	0	0.00	41.05	1	418	0.24%
2023/10/26	0	0.00	7	42.47	42.10	-7	404	-1.73%
2023/10/24	5	41.20	0	0.00	41.05	5	399	1.25%
2023/10/20	1	41.15	0	0.00	41.15	1	391	0.26%
2023/10/18	5	41.65	0	0.00	42.05	5	386	1.29%
2023/10/16	1	42.70	0	0.00	42.65	1	379	0.26%
2023/10/05	0	0.00	3	43.00	42.90	-3	376	-0.80%
2023/09/18	0	0.00	3	44.25	44.30	-3	362	-0.83%
2023/09/15	0	0.00	0	44.30	44.50	0	359	-0.01%
2023/09/14	1	44.25	0	0.00	44.40	1	351	0.28%
2023/09/13	0	0.00	0.2	44.09	43.95	-0.2	347	-0.06%
2023/09/08	0	0.00	3	44.40	44.00	-3	350	-0.86%
2023/09/05	0	0.00	8	44.11	44.20	-8	328	-2.43%
2023/09/04	0	0.00	1	44.00	44.05	-1	323	-0.31%
2023/09/01	0	0.00	1	43.95	43.75	-1	319	-0.31%
2023/08/31	0	0.00	1	43.55	43.80	-1	320	-0.31%
2023/08/30	1	43.05	0	0.00	43.10	1	312	0.32%
2023/08/28	0	0.00	1	42.20	42.35	-1	312	-0.32%
2023/08/25	1	43.15	0	0.00	42.90	1	309	0.32%
2023/08/24	0	0.00	2	43.83	43.15	-2	307	-0.65%
2023/08/23	1	43.00	1	43.40	43.50	0	294	0.00%
2023/08/22	0	0.00	2	42.60	42.80	-2	278	-0.72%
2023/08/21	1	41.90	0	0.00	42.15	1	266	0.38%
2023/08/16	1	42.00	0	0.00	42.20	1	256	0.39%
2023/08/07	1	41.95	0	0.00	42.15	1	221	0.45%
2023/08/02	0	0.00	2	42.10	42.10	-2	223	-0.89%
2023/08/01	3.2	41.92	0	0.00	42.00	3.2	221	1.45%
2023/07/27	2	42.65	0	0.00	42.55	2	215	0.93%
2023/07/18	0	0.00	5	42.60	42.90	-5	198	-2.52%
2023/07/17	1	42.00	0	0.00	42.15	1	194	0.51%
2023/07/13	1	41.70	0	0.00	41.70	1	194	0.51%
2023/07/06	0	0.00	4	44.10	44.10	-4	187	-2.13%
2023/06/28	2	43.65	0	0.00	43.65	2	169	1.18%
2023/06/16	0	0.00	2	44.45	44.20	-2	165	-1.21%
2023/06/14	1	42.85	0	0.00	42.75	1	156	0.64%
2023/06/13	2	42.50	1	42.60	42.50	1	159	0.63%
2023/06/12	1	42.45	7	42.45	42.50	-6	159	-3.76%
2023/06/09	0	0.00	1	42.70	42.50	-1	162	-0.62%
2023/06/08	1	42.65	0	0.00	42.65	1	166	0.60%
2023/06/07	0	0.00	4	42.75	42.75	-4	170	-2.35%
2023/06/02	3	42.20	0	0.00	42.25	3	172	1.74%
2023/05/22	0	0.00	8	42.20	42.25	-8	167	-4.78%
2023/05/19	1	42.40	0	0.00	42.30	1	167	0.60%
2023/05/09	1	41.85	0	0.00	41.70	1	163	0.61%
2023/05/08	2	42.05	0	0.00	41.95	2	162	1.23%
2023/04/25	1	41.85	0	0.00	41.95	1	150	0.67%
2023/04/24	1	41.80	0	0.00	41.90	1	146	0.68%
2023/04/21	1	42.00	0	0.00	41.90	1	145	0.69%
2023/04/17	0	0.00	5	42.62	42.70	-5	136	-3.67%
2023/04/11	1	42.70	0	0.00	42.70	1	136	0.73%
2023/04/06	0.4	42.50	0	0.00	42.60	0.4	136	0.29%
2023/03/13	0	0.00	12	42.65	42.65	-12	132	-9.07%
2023/03/10	1	42.30	5	42.50	42.35	-4	126	-3.16%
2023/03/09	8	43.21	0	0.00	42.90	8	123	6.49%
2023/03/08	5.4	43.17	0	0.00	43.85	5.4	118	4.57%
2023/03/06	6	42.77	0	0.00	42.60	6	106	5.61%
2023/03/03	1	42.55	1	42.55	42.55	0	106	0.00%
2023/03/02	1	42.55	0	0.00	42.55	1	107	0.93%
2023/02/23	1	42.60	0	0.00	42.60	1	109	0.92%
2023/02/13	0	0.00	2	41.90	41.75	-2	130	-1.53%
2023/02/03	1	41.90	0	0.00	42.00	1	142	0.70%
2022/12/30	0	0.00	10	40.50	41.20	-10	211	-4.74%
2022/12/05	0	0.00	2	43.05	42.90	-2	225	-0.89%
2022/12/02	4	42.68	0	0.00	42.80	4	227	1.76%
2022/12/01	0	0.00	3	42.60	42.95	-3	228	-1.31%
2022/11/28	1	41.90	0	0.00	41.85	1	229	0.44%
2022/11/18	3	42.00	0	0.00	42.20	3	239	1.25%
2022/11/02	1	41.20	0	0.00	40.80	1	230	0.43%
2022/11/01	0	0.00	2	40.30	40.60	-2	220	-0.91%
2022/10/26	0	0.00	1	40.10	40.00	-1	221	-0.45%
2022/10/24	0	0.00	11	38.04	38.55	-11	212	-5.17%
2022/10/20	12	37.43	0	0.00	36.90	12	211	5.67%
2022/09/20	0	0.00	0	41.85	41.10	0	255	-0.01%
2022/09/15	2	41.70	0	0.00	41.70	2	259	0.77%
2022/09/07	1	40.50	0	0.00	40.55	1	257	0.39%
2022/09/05	0	0.00	0.1	40.85	40.80	-0.1	259	-0.03%
2022/08/31	1	40.90	0	0.00	40.90	1	258	0.39%
2022/08/30	1	41.00	0	0.00	40.90	1	259	0.39%
2022/08/29	0	40.90	0	0.00	41.10	0	255	0.00%
2022/08/24	2	41.10	0	0.00	41.15	2	253	0.79%
2022/08/22	0.1	41.60	0	0.00	41.50	0.1	256	0.02%
2022/08/17	4	41.30	0	0.00	41.40	4	261	1.53%
2022/08/03	0	0.00	1	41.00	41.20	-1	283	-0.35%
2022/07/27	0	0.00	10	40.29	40.45	-10	272	-3.67%
2022/07/22	1	40.85	0	0.00	40.85	1	268	0.37%
2022/06/30	0	0.00	0.2	44.45	44.55	-0.2	214	-0.09%
2022/06/29	0	0.00	0.2	44.90	45.30	-0.2	215	-0.09%
2022/06/23	0	0.00	2	44.70	44.25	-2	228	-0.87%
2022/06/20	0	0.00	3	44.80	44.25	-3	231	-1.30%
2022/06/15	0	46.40	0	0.00	46.70	0	237	0.00%
2022/06/08	0	46.83	0	0.00	46.90	0	275	0.00%
2022/06/07	1	46.70	0	0.00	46.60	1	283	0.35%
2022/06/01	0.1	46.95	0	0.00	47.20	0.1	314	0.03%
2022/05/31	0.2	47.13	1	47.25	47.30	-0.8	319	-0.25%
2022/05/30	1.1	47.33	0	0.00	47.05	1.1	321	0.34%
2022/05/26	0	0.00	3	46.85	46.80	-3	325	-0.92%
2022/05/24	0	0.00	1	46.60	46.55	-1	334	-0.30%
2022/05/23	0	0.00	2	46.70	47.00	-2	345	-0.58%
2022/05/20	0	0.00	1	47.40	46.90	-1	364	-0.27%
2022/05/19	1	45.75	0	0.00	45.75	1	376	0.27%
2022/05/18	1	45.70	0	0.00	45.65	1	383	0.26%
2022/05/16	0	0.00	1	45.20	45.50	-1	394	-0.25%
2022/04/27	8	43.51	0	0.00	43.60	8	433	1.84%
2022/04/22	0	0.00	20	44.70	44.70	-20	439	-4.55%
2022/04/18	1	44.55	0	0.00	44.55	1	449	0.22%
2022/04/15	0	0.00	1	44.95	44.95	-1	456	-0.22%
2022/04/14	2	44.50	0	0.00	44.50	2	456	0.44%
2022/04/07	0.4	45.00	0	0.00	45.00	0.4	475	0.09%
2022/04/06	0.4	45.10	0	0.00	45.00	0.4	480	0.08%
2022/03/31	0	0.00	1	45.10	45.10	-1	493	-0.20%
2022/03/25	1	45.05	0	0.00	45.05	1	491	0.20%
2022/03/24	4	45.18	0	0.00	45.10	4	493	0.81%
2022/03/22	0	45.45	0	0.00	45.50	0	491	0.00%
2022/03/18	1	44.25	0	0.00	44.45	1	490	0.20%
2022/03/15	3	43.40	0	0.00	43.90	3	485	0.62%
2022/03/10	3	45.20	0	0.00	44.90	3	466	0.64%
2022/03/09	2	44.85	0	0.00	44.85	2	462	0.43%
2022/03/07	2	45.03	2	45.10	45.15	0	451	0.00%
2022/03/03	1	46.25	0	0.00	46.30	1	451	0.22%
2022/03/02	1	46.35	0	0.00	46.20	1	471	0.21%
2022/02/25	1	45.85	0	0.00	45.70	1	472	0.21%
2022/02/22	0	0.00	6	46.93	46.10	-6	453	-1.32%
2022/02/21	6	47.32	2	47.58	47.45	4	434	0.92%
2022/02/17	4	46.15	0	0.00	46.30	4	403	0.99%
2022/02/16	1	46.00	0	0.00	46.05	1	402	0.25%
2022/02/11	1	46.80	0	0.00	46.75	1	391	0.26%
2022/02/09	2	46.75	0	0.00	46.90	2	421	0.47%
2022/01/21	0	0.00	3	46.70	46.50	-3	440	-0.68%
2022/01/18	3	47.30	0	0.00	47.20	3	450	0.67%
2022/01/17	0.1	46.45	0	0.00	47.25	0.1	446	0.03%
2022/01/14	4	46.38	0	0.00	46.25	4	444	0.90%
2022/01/13	2	46.65	0	0.00	46.95	2	464	0.43%
2022/01/03	0	0.00	3	47.67	47.65	-3	462	-0.65%
2021/12/27	1	47.05	19	46.90	47.20	-18	454	-3.96%
2021/12/24	11	47.10	0	0.00	47.05	11	462	2.38%
2021/12/23	3	46.55	0	0.00	46.60	3	459	0.65%
2021/12/17	1	45.70	0	0.00	45.65	1	470	0.21%
2021/12/14	1	46.50	0	0.00	46.50	1	479	0.21%
2021/12/10	1	46.20	0	0.00	46.05	1	488	0.20%
2021/12/09	0	0.00	1	46.15	46.15	-1	491	-0.20%
2021/11/29	0	0.00	1	46.35	46.80	-1	510	-0.20%
2021/11/26	3	47.35	1	47.10	47.10	2	519	0.38%
2021/11/24	0	0.00	1	46.25	46.35	-1	515	-0.19%
2021/11/22	1	46.40	0	0.00	46.45	1	524	0.19%
2021/11/18	0	46.15	0	0.00	46.15	0	538	0.01%
2021/11/10	1	45.40	0	0.00	45.45	1	652	0.15%
2021/11/09	1	45.05	25	45.00	45.05	-24	678	-3.54%
2021/11/08	11	45.44	0	0.00	45.20	11	714	1.54%
2021/11/04	0.2	48.30	10	48.15	48.25	-9.8	705	-1.39%
2021/11/02	0	0.00	7	47.75	46.95	-7	719	-0.97%
2021/10/21	4	47.26	0	0.00	47.30	4	980	0.41%
2021/10/20	2	46.90	0	0.00	46.95	2	1,054	0.19%
2021/10/19	1	46.65	2	46.70	46.70	-1	1,064	-0.09%
2021/10/04	4	44.71	0	0.00	44.05	4	1,613	0.25%
2021/10/01	3	44.98	4	45.00	44.95	-1	1,620	-0.06%
2021/09/30	1	45.90	1	45.70	46.25	0	1,626	0.00%
2021/09/29	1	46.30	1	46.15	46.20	0	1,647	0.00%
2021/09/23	5	46.90	0	0.00	46.80	5	1,735	0.29%
2021/09/22	2	46.55	0	0.00	46.40	2	1,756	0.11%
2021/09/16	5	47.20	0	0.00	47.00	5	1,787	0.28%
2021/09/15	1	46.90	0	0.00	46.80	1	1,818	0.06%
2021/09/13	1	47.35	0.2	47.45	47.20	0.8	1,856	0.04%
2021/09/09	1	47.20	0	0.00	47.20	1	1,874	0.05%
2021/09/06	2	48.35	0	0.00	48.20	2	1,912	0.10%
2021/09/03	3	48.98	0	0.00	48.80	3	1,927	0.16%
2021/09/02	20	49.00	1	49.10	49.00	19	1,931	0.98%
2021/09/01	1	48.85	3	48.90	49.60	-2	1,928	-0.10%
2021/08/27	1	48.55	0	0.00	48.10	1	1,911	0.05%
2021/08/24	1	47.60	0	0.00	47.75	1	1,919	0.05%
2021/08/23	1	47.15	0	0.00	47.20	1	1,924	0.05%
2021/08/20	1	46.60	0	0.00	46.45	1	1,924	0.05%
2021/08/19	1	47.80	0	0.00	47.50	1	1,907	0.05%
2021/08/18	1	47.90	0	0.00	49.00	1	1,895	0.05%
2021/08/17	2	48.40	0	0.00	47.95	2	1,882	0.11%
2021/08/16	6	48.53	1	48.55	49.10	5	1,862	0.27%
2021/08/13	1	49.40	0	0.00	49.20	1	1,846	0.05%
2021/08/12	1	52.80	0	0.00	52.80	1	1,831	0.05%
2021/08/11	0	0.00	5	52.86	53.00	-5	1,811	-0.28%
2021/08/10	8	53.33	0	0.00	53.70	8	1,811	0.44%
2021/08/09	1	54.80	0	0.00	54.20	1	1,833	0.05%
2021/08/06	3	54.80	0	0.00	55.00	3	1,842	0.16%
2021/08/05	3	54.53	0	0.00	54.40	3	1,894	0.16%
2021/08/04	3	54.17	0	0.00	53.90	3	1,925	0.16%
2021/08/03	4	53.93	0	0.00	53.90	4	1,950	0.21%
2021/07/30	1	56.10	1	56.30	55.60	0	1,922	0.00%
2021/07/28	0	0.00	1	56.80	57.30	-1	1,926	-0.05%
2021/07/27	1	57.00	2.8	57.49	57.50	-1.8	1,949	-0.09%
2021/07/26	0.8	58.10	7	57.33	57.90	-6.2	1,983	-0.31%
2021/07/22	1	54.00	1	54.60	54.80	0	2,010	0.00%
2021/07/21	1	53.60	0	0.00	53.40	1	2,043	0.05%
2021/07/20	23	54.41	7	53.96	53.60	16	2,095	0.76%
2021/07/19	4	55.40	2	55.25	55.00	2	2,088	0.10%
2021/07/16	1	55.60	1	56.10	56.00	0	2,095	0.00%
2021/07/15	15	57.93	29	56.94	56.40	-14	2,098	-0.67%
2021/07/14	3	58.20	4	57.40	58.90	-1	1,918	-0.05%
2021/07/08	0	0.00	1	55.10	55.20	-1	1,756	-0.06%
2021/07/07	1	55.00	0	0.00	55.10	1	1,764	0.06%
2021/07/06	2	55.20	0	0.00	55.10	2	1,766	0.11%
2021/07/05	0	0.00	3	54.60	54.70	-3	1,772	-0.17%
2021/07/02	0	0.00	2	54.35	53.60	-2	1,794	-0.11%
2021/06/30	1	53.00	1	53.90	53.50	0	1,798	0.00%
2021/06/29	1	53.20	0	0.00	53.80	1	1,799	0.06%
2021/06/25	1	52.40	2	52.60	52.70	-1	1,812	-0.06%
2021/06/24	0	0.00	4	52.90	52.40	-4	1,811	-0.22%
2021/06/22	1	50.62	0	0.00	50.80	1	1,760	0.06%
2021/06/21	0.1	50.00	0	49.80	49.90	0.1	1,745	0.01%
2021/06/18	1	51.10	0.3	51.10	50.70	0.7	1,753	0.04%
2021/06/17	0	0.00	2	51.00	51.10	-2	1,749	-0.11%
2021/06/16	2	50.10	0	0.00	49.50	2	1,743	0.11%
2021/06/15	1	50.50	0	0.00	50.30	1	1,739	0.06%
2021/06/11	2	49.68	1	50.00	49.95	1	1,738	0.06%
2021/06/10	20	48.40	7	48.83	49.00	13	1,736	0.75%
2021/06/08	6	48.35	0	0.00	48.30	6	1,767	0.34%
2021/06/02	2	49.25	0	0.00	48.50	2	1,899	0.11%
2021/06/01	0	0.00	6	49.30	49.25	-6	1,937	-0.31%
2021/05/28	0.4	48.20	0	0.00	47.50	0.4	1,945	0.02%
2021/05/27	0	0.00	1	47.05	47.10	-1	1,963	-0.05%
2021/05/25	1	47.00	0	0.00	46.75	1	2,026	0.05%
2021/05/20	9	45.03	0	0.00	45.20	9	2,047	0.44%
2021/05/19	3	45.57	0	0.00	45.50	3	2,050	0.15%
2021/05/18	1	46.45	4	45.41	46.45	-3	2,033	-0.15%
2021/05/17	2	44.20	0	0.00	43.80	2	2,032	0.10%
2021/05/14	0	0.00	0.1	46.40	46.25	-0.1	2,004	0.00%
2021/05/13	4.1	45.56	0	0.00	44.85	4.1	1,988	0.21%
2021/05/12	2	46.63	1	44.80	45.75	1	1,925	0.05%
2021/05/11	2	48.75	0	0.00	48.15	2	1,886	0.11%
2021/05/07	1	51.00	2	51.00	51.00	-1	1,824	-0.05%
2021/05/06	8	50.45	0	0.00	50.40	8	1,809	0.44%
2021/05/05	2	51.05	2	50.70	50.70	0	1,787	0.00%
2021/05/04	1	52.00	0	0.00	51.50	1	1,751	0.06%
2021/05/03	6	55.53	8	54.72	53.20	-2	1,696	-0.12%
2021/04/29	19	57.84	21	58.03	58.00	-2	1,640	-0.12%
2021/04/28	0	57.10	5	56.70	57.30	-5	1,549	-0.32%
2021/04/27	5	57.02	6	56.00	57.00	-1	1,527	-0.07%
2021/04/26	1	55.40	0	0.00	55.80	1	1,482	0.07%
2021/04/23	0	0.00	13	53.90	54.90	-13	1,435	-0.91%
2021/04/22	2	55.10	3	54.90	53.60	-1	1,456	-0.07%
2021/04/21	1	54.90	0	0.00	55.20	1	1,430	0.07%
2021/04/20	3	54.50	0	0.00	54.50	3	1,395	0.22%
2021/04/19	8	52.79	0	0.00	53.30	8	1,368	0.58%
2021/04/16	10	52.90	0	0.00	53.00	10	1,362	0.73%
2021/04/14	0	0.00	3	51.97	52.30	-3	1,395	-0.22%
2021/04/09	0	0.00	1	54.40	54.50	-1	1,376	-0.07%
2021/04/08	3	55.17	1	54.50	54.90	2	1,348	0.15%
2021/04/06	2	52.85	0	0.00	52.80	2	1,270	0.16%
2021/04/01	0	0.00	1	53.20	53.20	-1	1,258	-0.08%
2021/03/31	1	53.20	0	0.00	53.20	1	1,258	0.08%
2021/03/19	7	51.74	0	0.00	52.00	7	1,237	0.57%
2021/03/17	0	0.00	7	52.49	52.40	-7	1,232	-0.57%
2021/03/15	0	0.00	3	52.40	52.30	-3	1,241	-0.24%
2021/03/12	0	0.00	1	52.50	52.40	-1	1,233	-0.08%
2021/03/11	5	50.70	0	0.00	51.00	5	1,220	0.41%
2021/03/09	2	50.20	0	0.00	50.40	2	1,179	0.17%
2021/03/05	3	51.40	0	0.00	51.50	3	1,130	0.27%
2021/03/02	7	51.83	0	0.00	51.80	7	1,178	0.59%
2021/02/25	20	54.00	0	0.00	52.90	20	1,242	1.61%
2021/02/23	1	52.50	0	0.00	52.90	1	1,231	0.08%
2021/01/27	0	0.00	2	54.10	55.10	-2	1,550	-0.13%
2021/01/21	2	51.80	0	0.00	51.60	2	1,624	0.12%
2021/01/18	2	52.35	0	0.00	53.20	2	1,605	0.12%
2021/01/12	5	54.22	0	0.00	53.80	5	1,553	0.32%
2021/01/11	0	0.00	1	55.20	55.30	-1	1,547	-0.06%
2021/01/08	0	0.00	0	55.20	55.20	0	1,546	0.00%
2021/01/07	3	56.00	4	55.90	55.60	-1	1,538	-0.07%
2021/01/06	10	54.40	1	55.20	55.10	9	1,514	0.59%
2020/12/29	0	0.00	1	54.50	54.30	-1	1,493	-0.07%
2020/12/25	2	54.90	0	0.00	54.90	2	1,488	0.13%
2020/12/24	1	54.60	2	55.50	54.70	-1	1,478	-0.07%
2020/12/22	11	53.47	4	54.00	53.30	7	1,461	0.48%
2020/12/15	1	54.10	0	0.00	54.30	1	1,498	0.07%
2020/12/09	0	0.00	1	55.60	56.00	-1	1,485	-0.07%
2020/12/03	0	0.00	9	55.40	55.50	-9	1,452	-0.62%
2020/12/02	0	0.00	1	55.80	55.50	-1	1,463	-0.07%
2020/12/01	1	55.80	0	0.00	55.80	1	1,461	0.07%
2020/11/27	2	56.20	0	0.00	56.30	2	1,440	0.14%
2020/11/26	1	57.70	9	56.93	57.90	-8	1,393	-0.57%
2020/11/25	0	0.00	5	56.62	55.90	-5	1,359	-0.37%
2020/11/24	3	56.67	0	0.00	55.20	3	1,323	0.23%
2020/11/23	0	0.00	1	56.80	56.80	-1	1,271	-0.08%
2020/11/20	1	56.10	6	56.52	56.50	-5	1,278	-0.39%
2020/11/19	1	55.90	10	56.04	56.00	-9	1,261	-0.71%
2020/11/18	0	0.00	1	55.30	55.50	-1	1,245	-0.08%
2020/11/17	2	56.30	0	0.00	55.90	2	1,233	0.16%
2020/11/16	0	0.00	1	56.70	56.40	-1	1,285	-0.08%
2020/11/12	0	0.00	2	56.00	55.00	-2	1,330	-0.15%
2020/11/11	0	0.00	1	55.40	55.30	-1	1,417	-0.07%
2020/11/10	0	0.00	1	54.40	54.10	-1	1,414	-0.07%
2020/11/06	0	0.00	1	54.00	54.10	-1	1,532	-0.07%
2020/11/04	9	53.00	8	52.48	53.40	1	1,590	0.06%
2020/11/03	0	0.00	1.5	52.26	52.70	-1.5	1,638	-0.09%
2020/10/30	0	0.00	1	50.80	50.10	-1	1,731	-0.06%
2020/10/22	0	0.00	1	50.20	50.10	-1	1,870	-0.05%
2020/10/14	1	50.00	0	0.00	50.10	1	2,390	0.04%
2020/09/25	2	49.08	1	48.00	48.35	1	3,229	0.03%
2020/09/24	1	49.30	5	49.56	49.25	-4	3,290	-0.12%
2020/09/23	8	50.14	0	0.00	50.10	8	3,308	0.24%
2020/09/22	0	0.00	1	50.80	50.10	-1	3,321	-0.03%
2020/09/18	0	0.00	0.1	51.80	51.80	-0.1	3,331	0.00%
2020/09/11	0	0.00	9	50.50	50.50	-9	3,409	-0.26%
2020/09/10	2	51.70	2	51.40	51.20	0	3,408	0.00%
2020/09/09	0	0.00	1	51.50	51.90	-1	3,406	-0.03%
2020/09/07	5	50.70	5	50.20	50.20	0	3,419	0.00%
2020/09/04	5	51.16	0	0.00	51.40	5	3,410	0.15%
2020/09/03	0	0.00	1	52.00	52.00	-1	3,417	-0.03%
2020/09/02	1	52.00	0	0.00	51.80	1	3,422	0.03%
2020/08/31	1	51.30	0	0.00	51.60	1	3,522	0.03%
2020/08/26	2	53.15	6	53.32	53.40	-4	3,529	-0.11%
2020/08/21	2	52.25	5	51.40	52.00	-3	3,520	-0.09%
2020/08/20	2	52.30	0	0.00	50.50	2	3,527	0.06%
2020/08/19	0	0.00	2	55.05	53.90	-2	3,463	-0.06%
2020/08/18	3	55.53	2	56.65	56.70	1	3,414	0.03%
2020/08/17	1	57.00	19	56.83	57.00	-18	3,336	-0.54%
2020/08/14	8	53.51	2	54.90	54.70	6	3,213	0.19%
2020/08/13	10	53.90	19	54.07	54.30	-9	3,181	-0.28%
2020/08/12	8	52.78	5	52.36	53.50	3	3,112	0.10%
2020/08/11	1	52.30	2	52.15	51.50	-1	3,057	-0.03%
2020/08/10	1	52.10	0	0.00	51.90	1	3,023	0.03%
2020/08/07	3	51.97	2	51.00	51.60	1	2,997	0.03%
2020/08/06	3	52.00	2	54.35	53.70	1	2,945	0.03%
2020/08/04	3	51.03	0	0.00	51.20	3	2,873	0.10%
2020/08/03	1	51.70	0	0.00	50.10	1	2,890	0.03%
2020/07/31	3	51.67	2	51.55	51.30	1	2,899	0.03%
2020/07/28	1	51.60	0	0.00	51.10	1	2,907	0.03%
2020/07/27	1	53.50	2	52.95	52.50	-1	2,887	-0.03%
2020/07/24	2	53.35	5	53.62	52.70	-3	2,897	-0.10%
2020/07/23	13	55.45	16	55.47	55.40	-3	2,847	-0.11%
2020/07/22	13	56.59	4	56.95	56.30	9	2,817	0.32%
2020/07/21	19	55.21	15	56.20	56.50	4	2,727	0.15%
2020/07/20	4	52.73	1	52.60	53.50	3	2,554	0.12%
2020/07/17	13	51.65	0	0.00	50.60	13	2,475	0.53%
2020/07/16	2	53.25	1	52.70	53.50	1	2,482	0.04%
2020/07/15	9	53.39	0	0.00	53.00	9	2,559	0.35%
2020/07/14	6	55.40	2	55.85	55.30	4	2,559	0.16%
2020/07/13	3	55.83	4	55.68	55.70	-1	2,498	-0.04%
2020/07/10	2	54.00	2	53.70	53.90	0	2,402	0.00%
2020/07/09	2	53.50	1	53.60	53.70	1	2,302	0.04%
2020/07/08	4	53.18	20	52.38	53.30	-16	2,217	-0.72%
2020/07/07	1	49.50	0	0.00	49.00	1	2,049	0.05%
2020/07/06	7	49.05	1	48.60	49.65	6	2,006	0.30%
2020/07/03	0	0.00	11	50.45	50.60	-11	1,985	-0.55%
2020/07/02	0	0.00	2	49.73	49.75	-2	1,963	-0.10%
2020/07/01	0	0.00	1	48.95	48.90	-1	1,941	-0.05%
2020/06/30	7	48.71	8	48.73	49.00	-1	1,921	-0.05%
2020/06/29	1	47.70	0	0.00	48.10	1	1,900	0.05%
2020/06/24	5	47.70	5	48.05	48.10	0	1,894	0.00%
2020/06/23	3	48.28	3	48.17	48.00	0	1,908	0.00%
2020/06/22	3	47.90	4	47.70	48.00	-1	1,910	-0.05%
2020/06/17	2	47.05	0	0.00	46.60	2	1,938	0.10%
2020/06/11	0	0.00	39	46.35	46.45	-39	2,137	-1.82%
2020/06/10	1	46.45	0	0.00	47.00	1	2,175	0.05%
2020/06/09	1	46.60	0	0.00	46.50	1	2,251	0.04%
2020/06/08	0	0.00	3	46.82	46.80	-3	2,309	-0.13%
2020/06/05	41	48.01	1	48.80	48.55	40	2,298	1.74%
2020/06/04	1	47.40	2	47.85	47.55	-1	2,310	-0.04%
2020/06/03	2	47.25	34	47.23	47.40	-32	2,368	-1.35%
2020/06/02	4	47.13	0	0.00	47.25	4	2,401	0.17%
2020/05/29	1	47.00	1	47.30	47.00	0	2,535	0.00%
2020/05/22	4	46.30	4	46.15	46.10	0	2,820	0.00%
2020/05/21	0	0.00	5	47.20	47.15	-5	2,824	-0.18%
2020/05/15	7	48.54	7	47.90	47.55	0	3,001	0.00%
2020/05/14	4	48.83	3	48.45	48.05	1	3,098	0.03%
2020/05/13	2	49.00	1	49.41	49.70	1	3,138	0.03%
2020/05/12	3	49.00	2	49.23	48.50	1	3,147	0.03%
2020/05/11	2	49.85	2	49.53	49.40	0	3,181	0.00%
2020/05/08	6	48.57	5	48.91	48.90	1	3,149	0.03%
2020/05/07	0	0.00	1	48.85	48.05	-1	3,155	-0.03%
2020/05/06	0	0.00	4	47.50	47.10	-4	3,133	-0.13%
2020/05/05	4	47.13	3	47.85	47.05	1	3,154	0.03%
2020/05/04	0	0.00	10	46.20	46.45	-10	3,166	-0.32%
2020/04/30	5	47.03	2	46.78	46.75	3	3,201	0.09%
2020/04/29	3	47.10	5	47.03	46.70	-2	3,237	-0.06%
2020/04/28	1	46.15	3	46.37	45.90	-2	3,248	-0.06%
2020/04/27	11	45.44	2	46.08	46.05	9	3,306	0.27%
2020/04/24	1	45.20	0	0.00	45.00	1	3,312	0.03%
2020/04/23	6	45.50	5	45.56	45.30	1	3,348	0.03%
2020/04/22	3	45.00	2	44.40	45.30	1	3,348	0.03%
2020/04/21	9	45.58	4	45.30	45.10	5	3,371	0.15%
2020/04/20	11	45.67	0	0.00	47.60	11	3,343	0.33%
2020/04/17	1	46.00	2	46.20	45.90	-1	3,266	-0.03%
2020/04/15	0	0.00	1	45.20	45.30	-1	3,309	-0.03%
2020/04/13	1	44.50	0	0.00	44.65	1	3,433	0.03%
2020/04/10	1	45.00	0	0.00	45.05	1	3,558	0.03%
2020/04/09	2	46.00	5	45.25	45.30	-3	3,689	-0.08%
2020/04/08	6	45.87	4	46.45	46.05	2	3,789	0.05%
2020/04/07	4	44.41	4	44.93	45.55	0	3,776	0.00%
2020/03/31	1	41.95	5	41.90	41.90	-4	3,931	-0.10%
2020/03/30	0	0.00	31	42.02	42.20	-31	3,962	-0.78%
2020/03/27	25	42.04	2	42.75	41.55	23	4,000	0.57%
2020/03/26	5	41.81	3	42.10	42.45	2	3,975	0.05%
2020/03/25	2	42.45	1	42.60	42.15	1	3,958	0.03%
2020/03/24	0	0.00	11	40.16	40.60	-11	3,911	-0.28%
2020/03/23	12	36.78	2	36.78	37.70	10	3,888	0.26%
2020/03/19	3	38.60	4	36.10	35.60	-1	3,858	-0.03%
2020/03/18	3	41.12	3	41.25	39.55	0	3,799	0.00%
2020/03/17	2	40.43	8	41.17	41.00	-6	3,789	-0.16%
2020/03/16	1	44.20	2	44.65	42.40	-1	3,815	-0.03%
2020/03/13	4	42.99	25	43.33	44.30	-21	3,806	-0.55%
2020/03/12	2	47.00	0	0.00	46.90	2	3,729	0.05%
2020/03/09	1	49.95	0	0.00	49.25	1	3,629	0.03%
2020/03/06	12	51.40	1	51.60	52.20	11	3,593	0.31%
2020/03/05	0	0.00	1	52.60	51.40	-1	3,579	-0.03%
2020/03/04	12	50.35	2	51.00	51.80	10	3,644	0.27%
2020/03/03	10	50.60	8	49.89	51.30	2	3,653	0.05%
2020/03/02	4	47.75	18	47.76	48.15	-14	3,540	-0.40%
2020/02/27	10	47.30	10	48.10	47.00	0	3,462	0.00%
2020/02/25	10	47.05	3	46.93	47.10	7	3,358	0.21%
2020/02/21	2	47.05	0	0.00	47.00	2	3,341	0.06%
2020/02/20	3	47.25	3	46.97	47.30	0	3,318	0.00%
2020/02/19	6	45.80	0	0.00	45.95	6	3,249	0.18%
2020/02/18	4	46.15	23	46.24	45.65	-19	3,287	-0.58%
2020/02/17	49	46.03	13	46.02	45.60	36	3,230	1.11%
2020/02/14	1	45.05	2	45.38	45.20	-1	3,117	-0.03%
2020/02/12	3	43.82	0	0.00	44.10	3	3,025	0.10%
2020/02/11	3	42.70	0	0.00	43.10	3	2,966	0.10%
2020/02/07	1	43.00	0	0.00	42.50	1	2,921	0.03%
2020/02/06	5	42.60	3	42.80	43.15	2	2,889	0.07%
2020/02/05	3	42.35	4	42.35	42.70	-1	2,861	-0.03%
2020/02/04	0	0.00	3	43.15	42.90	-3	2,834	-0.11%
2020/02/03	10	41.41	17	42.64	42.50	-7	2,790	-0.25%
2020/01/31	2	44.70	1	45.10	44.90	1	2,730	0.04%
2020/01/30	12	46.45	2	46.60	45.90	10	2,698	0.37%
2020/01/20	1	50.60	0	0.00	51.00	1	2,644	0.04%
2020/01/17	4	50.00	0	0.00	50.00	4	2,622	0.15%
2020/01/16	2	50.20	0	0.00	50.40	2	2,585	0.08%
2020/01/15	2	51.20	1	50.90	50.60	1	2,574	0.04%
2020/01/13	3	52.13	2	51.90	51.80	1	2,492	0.04%
2020/01/10	0	0.00	3	52.03	52.00	-3	2,466	-0.12%
2020/01/09	3	51.17	4	51.55	51.60	-1	2,424	-0.04%
2020/01/08	2	49.60	3	50.30	51.20	-1	2,356	-0.04%
2020/01/07	5	49.72	7	50.01	50.80	-2	2,286	-0.09%
2020/01/06	54	50.58	55	50.31	50.50	-1	2,209	-0.05%
2020/01/03	6	50.38	10	50.36	51.40	-4	2,094	-0.19%
2020/01/02	2	49.23	5	49.05	50.70	-3	2,034	-0.15%
2019/12/30	1	47.10	0	0.00	47.70	1	1,901	0.05%
2019/12/27	0	0.00	1	47.50	48.00	-1	1,842	-0.05%
2019/12/26	3	47.55	3	47.77	47.00	0	1,792	0.00%
2019/12/25	3	46.88	3	46.70	46.70	0	1,691	0.00%
2019/12/24	1	46.95	0	0.00	46.95	1	1,676	0.06%
2019/12/23	1	45.80	0	0.00	45.65	1	1,633	0.06%
2019/12/20	2	45.53	2	45.83	45.80	0	1,636	0.00%
2019/12/19	2	45.73	2	45.55	45.55	0	1,699	0.00%
2019/12/18	1	45.85	2	46.15	46.00	-1	1,718	-0.06%
2019/12/17	3	46.23	4	46.48	45.95	-1	1,727	-0.06%
2019/12/16	0	0.00	3	46.73	46.35	-3	1,714	-0.17%
2019/12/13	5	46.09	7	46.19	46.00	-2	1,702	-0.12%
2019/12/12	5	46.55	0	0.00	46.55	5	1,694	0.29%
2019/12/11	2	46.08	3	46.50	46.95	-1	1,671	-0.06%
2019/12/10	2	46.08	2	46.05	45.50	0	1,655	0.00%
2019/12/09	2	45.35	1	45.05	45.05	1	1,616	0.06%
2019/12/06	3	45.78	6	45.52	45.55	-3	1,601	-0.19%
2019/12/05	4	45.79	4	45.85	46.40	0	1,587	0.00%
2019/12/04	2	45.38	2	45.30	45.30	0	1,579	0.00%
2019/12/03	1	45.25	1	46.00	45.65	0	1,605	0.00%
2019/12/02	1	44.50	0	0.00	45.75	1	1,583	0.06%
2019/11/29	72	44.88	72	45.70	44.85	0	1,569	0.00%
2019/11/28	1	43.70	9	44.96	45.35	-8	1,469	-0.54%
2019/11/22	1	42.35	1	42.75	42.40	0	1,411	0.00%
2019/11/20	1	43.15	0	0.00	43.00	1	1,431	0.07%
2019/11/19	3	43.87	1	43.65	43.85	2	1,466	0.14%
2019/11/18	1	44.30	0	0.00	44.35	1	1,466	0.07%
2019/11/15	0	0.00	5	44.82	44.80	-5	1,494	-0.33%
2019/11/13	2	43.98	0	0.00	43.95	2	1,466	0.14%
2019/11/11	2	43.00	0	0.00	43.20	2	1,510	0.13%
2019/11/08	2	43.65	0	0.00	43.95	2	1,529	0.13%
2019/11/05	1	43.80	0	0.00	43.75	1	1,606	0.06%
2019/11/04	2	44.15	3.1	44.00	44.20	-1.1	1,653	-0.06%
2019/10/21	0	0.00	1	41.95	42.05	-1	2,655	-0.04%
2019/10/16	0	0.00	1	41.50	41.45	-1	2,816	-0.04%
2019/10/15	0	0.00	1	41.35	41.35	-1	2,816	-0.04%
2019/10/08	5	41.00	1	41.00	41.20	4	2,829	0.14%
2019/10/07	1	43.00	0	0.00	42.90	1	2,770	0.04%
2019/10/04	0	0.00	1	43.95	43.70	-1	2,803	-0.04%
2019/09/26	1	43.85	0	0.00	44.00	1	2,823	0.04%
2019/09/17	2	45.23	0	0.00	44.70	2	2,876	0.07%
2019/09/12	1	45.00	6	44.58	45.55	-5	2,903	-0.17%
2019/09/10	1	43.50	0	0.00	43.50	1	2,913	0.03%
2019/09/09	0	0.00	2	43.30	43.10	-2	2,948	-0.07%
2019/09/06	1	44.00	1	44.90	43.85	0	2,960	0.00%
2019/09/05	6	45.05	1	44.95	45.10	5	2,949	0.17%
2019/09/02	0	0.00	5	44.15	44.95	-5	2,959	-0.17%
2019/08/28	1	42.35	1	43.00	42.35	0	2,922	0.00%
2019/08/26	1	43.05	0	0.00	42.90	1	3,010	0.03%
2019/08/20	1	42.00	1	42.45	42.05	0	3,043	0.00%
2019/08/19	0	0.00	10	42.60	42.50	-10	3,018	-0.33%
2019/08/14	6	43.25	0	0.00	42.75	6	3,058	0.20%
2019/08/12	5	41.30	0	0.00	42.35	5	3,103	0.16%
2019/08/02	30	42.40	48	42.14	42.15	-18	3,233	-0.56%
2019/08/01	22	45.79	10	45.10	44.90	12	3,228	0.37%
2019/07/31	4	47.70	10	48.30	48.50	-6	3,101	-0.19%
2019/07/30	2	47.38	4	47.19	46.75	-2	2,981	-0.07%
2019/07/29	6	45.42	7	45.54	45.55	-1	3,047	-0.03%
2019/07/25	1	47.25	0	0.00	47.10	1	3,429	0.03%
2019/07/24	5	46.34	5	46.92	46.45	0	3,392	0.00%
2019/07/23	3	46.08	5	46.08	46.90	-2	3,335	-0.06%
2019/07/22	3	44.75	0	0.00	44.75	3	3,261	0.09%
2019/07/19	0	0.00	1	44.50	44.75	-1	3,225	-0.03%
2019/07/18	6	43.50	4	43.21	43.15	2	3,142	0.06%
2019/07/12	1	42.40	1	42.25	41.90	0	3,099	0.00%
2019/07/09	1	40.15	0	0.00	40.00	1	3,085	0.03%
2019/07/02	1	41.30	1	41.20	41.30	0	3,099	0.00%
2019/07/01	3	41.40	0	0.00	41.30	3	3,104	0.10%
2019/06/28	0.7	43.20	0	0.00	43.20	0.7	3,102	0.02%
2019/06/27	0	0.00	0.1	42.80	42.90	-0.1	3,112	0.00%
2019/06/26	0	0.00	1	41.85	42.00	-1	3,100	-0.03%
2019/06/21	0	0.00	1	42.45	41.50	-1	3,086	-0.03%
2019/06/19	0	0.00	2	42.10	42.20	-2	3,052	-0.07%
2019/06/14	0	0.00	6	40.30	40.45	-6	2,978	-0.20%
2019/06/13	7	39.98	1	40.30	39.70	6	2,959	0.20%
2019/05/31	2	39.13	0	0.00	38.65	2	2,836	0.07%
2019/05/30	1	37.50	0	0.00	38.80	1	2,755	0.04%
2019/05/24	1	38.30	0	0.00	38.10	1	2,690	0.04%
2019/05/23	1	38.50	2	38.75	38.50	-1	2,694	-0.04%
2019/05/20	1	41.00	0	0.00	40.85	1	2,880	0.03%
2019/05/17	1	43.80	0	0.00	41.70	1	2,939	0.03%
2019/05/14	1	45.35	5	44.61	45.55	-4	2,828	-0.14%
2019/05/10	3	47.12	1	46.75	46.70	2	2,708	0.07%
2019/05/09	2	46.25	1	47.00	46.95	1	2,664	0.04%
2019/05/08	3	46.97	4	47.11	47.60	-1	2,606	-0.04%
2019/05/07	6	46.69	5	47.44	46.50	1	2,506	0.04%
2019/05/06	8	46.13	9	45.87	45.55	-1	2,362	-0.04%
2019/05/03	5	45.85	7	45.34	45.85	-2	2,244	-0.09%
2019/05/02	1	42.75	10	43.14	43.25	-9	1,987	-0.45%
2019/04/24	2	39.95	1	39.90	39.95	1	1,836	0.05%
2019/04/22	1	40.60	0	0.00	40.60	1	1,834	0.05%
2019/04/18	1	40.00	0	0.00	39.95	1	1,826	0.05%
2019/04/17	1	40.40	1	40.55	40.50	0	1,826	0.00%
2019/04/11	2	39.88	1	39.85	39.95	1	1,932	0.05%
2019/04/03	1	39.50	4	39.55	40.20	-3	1,877	-0.16%
2019/04/02	3	39.70	5	40.27	39.70	-2	1,852	-0.11%
2019/04/01	0	0.00	10	39.35	39.40	-10	1,813	-0.55%
2019/03/28	0	0.00	1	38.15	38.15	-1	1,768	-0.06%
2019/03/22	2	39.10	2	39.25	38.80	0	1,837	0.00%
2019/03/21	0	0.00	1	38.90	39.10	-1	1,824	-0.05%
2019/03/20	0	0.00	5	38.60	38.45	-5	1,802	-0.28%
2019/03/19	1	38.50	0	0.00	38.50	1	1,807	0.06%
2019/03/15	2	38.05	1	38.00	38.10	1	1,801	0.06%
2019/03/13	0	0.00	1	37.55	37.65	-1	1,863	-0.05%
2019/03/06	1	38.10	0	0.00	38.20	1	2,050	0.05%
2019/03/05	1	38.35	5	38.45	38.45	-4	2,098	-0.19%
2019/02/26	2	38.33	0	0.00	38.35	2	2,114	0.09%
2019/02/25	2	38.25	0	0.00	38.50	2	2,184	0.09%
2019/02/22	2	38.40	1	38.55	38.50	1	2,218	0.05%
2019/02/21	13	38.76	10	39.84	38.75	3	2,223	0.13%
2019/02/20	6	38.95	3	38.35	38.30	3	2,178	0.14%
2019/02/19	7	38.52	3	38.85	38.50	4	2,193	0.18%
2019/02/18	4	38.10	15	38.09	38.05	-11	2,119	-0.52%
2019/02/14	3	36.42	0	0.00	36.50	3	2,040	0.15%
2019/02/12	10	37.58	1	37.50	37.55	9	2,001	0.45%
2019/01/30	1	37.25	0	0.00	36.50	1	1,972	0.05%
2019/01/29	1	36.50	8	36.75	36.85	-7	1,941	-0.36%
2019/01/28	7	36.43	0	0.00	35.90	7	1,907	0.37%
2019/01/25	11	36.45	9	36.75	36.50	2	1,907	0.10%
2019/01/23	0	0.00	4	36.34	36.60	-4	1,855	-0.22%
2019/01/22	0	0.00	8	35.20	35.65	-8	1,822	-0.44%
2019/01/17	8	34.70	0	0.00	34.70	8	1,865	0.43%
2019/01/16	0	0.00	10	35.00	35.00	-10	1,877	-0.53%
2019/01/11	11	34.49	1	34.55	34.40	10	1,894	0.53%
2019/01/08	1	35.70	0	0.00	35.60	1	1,887	0.05%
2019/01/07	0	0.00	2	35.98	35.70	-2	1,862	-0.11%
2019/01/04	0	0.00	1	35.80	36.00	-1	1,834	-0.05%
2019/01/03	1	35.05	10	35.50	35.00	-9	1,852	-0.49%
2018/12/20	4	34.23	3	34.00	34.10	1	1,934	0.05%
2018/12/18	7	35.30	0	0.00	35.40	7	1,898	0.37%
2018/12/17	1	34.50	0	0.00	34.75	1	1,854	0.05%
2018/12/14	0	0.00	5	34.23	34.15	-5	1,854	-0.27%
2018/12/12	0	0.00	3	34.70	34.40	-3	1,877	-0.16%
2018/12/10	4	33.75	0	0.00	34.30	4	1,884	0.21%
2018/12/07	0	0.00	3	35.00	34.80	-3	1,881	-0.16%
2018/12/06	3	34.53	0	0.00	34.25	3	1,883	0.16%
2018/12/05	0	0.00	1	37.10	36.85	-1	1,841	-0.05%
2018/12/03	7	37.84	14	37.59	37.85	-7	1,900	-0.37%
2018/11/30	0	0.00	1	36.60	36.60	-1	1,865	-0.05%
2018/11/29	0	0.00	2	36.75	36.25	-2	1,842	-0.11%
2018/11/28	5	36.35	0	0.00	36.45	5	1,795	0.28%
2018/11/27	4	35.65	0	0.00	35.50	4	1,735	0.23%
2018/11/26	0	0.00	4	34.50	34.60	-4	1,716	-0.23%
2018/11/23	1	34.70	0	0.00	34.65	1	1,715	0.06%
2018/11/22	5	35.91	4	35.86	35.35	1	1,694	0.06%
2018/11/20	1	34.90	0	0.00	35.40	1	1,546	0.06%
2018/11/19	10	36.90	0	0.00	35.45	10	1,518	0.66%
2018/11/16	0	0.00	1	35.00	35.00	-1	1,433	-0.07%
2018/11/15	0	0.00	2	33.90	33.95	-2	1,356	-0.15%
2018/11/14	2	33.23	1	33.70	33.35	1	1,352	0.07%
2018/11/07	0	0.00	4	32.21	32.35	-4	1,372	-0.29%
2018/11/06	2	31.90	2	32.48	31.85	0	1,393	0.00%
2018/11/05	4	32.13	14	32.40	32.10	-10	1,412	-0.71%
2018/11/02	5	31.86	6	32.28	31.75	-1	1,459	-0.07%
2018/11/01	0	0.00	4	30.66	31.70	-4	1,544	-0.26%
2018/10/31	1	30.00	0	0.00	30.15	1	1,589	0.06%
2018/10/30	1	29.50	0	0.00	29.55	1	1,604	0.06%
2018/10/29	1	29.50	10	29.35	29.80	-9	1,630	-0.55%
2018/10/26	8	29.68	0	0.00	29.65	8	1,648	0.49%
2018/10/25	20	30.55	0	0.00	30.10	20	1,655	1.21%
2018/10/19	0	0.00	7	33.75	33.75	-7	1,688	-0.41%
2018/10/17	0	0.00	10	32.85	32.95	-10	1,700	-0.59%
2018/10/16	10	32.45	0	0.00	32.00	10	1,696	0.59%
2018/10/15	0	0.00	4	30.66	31.40	-4	1,686	-0.24%
2018/10/12	0	0.00	2	30.10	30.30	-2	1,691	-0.12%
2018/10/09	11	32.46	0	0.00	32.50	11	1,613	0.68%
2018/10/08	2	32.60	2.1	33.29	32.60	-0.1	1,606	-0.01%
2018/10/05	1	33.00	0	0.00	33.00	1	1,608	0.06%
2018/10/04	2	34.15	0	0.00	34.30	2	1,575	0.13%
2018/10/01	1	33.60	3	34.28	34.50	-2	1,556	-0.13%
2018/09/28	2	33.25	34	33.36	33.10	-32	1,532	-2.09%
2018/09/20	1	34.30	4	34.39	34.15	-3	1,502	-0.20%
2018/09/18	1	34.30	0	0.00	34.00	1	1,493	0.07%
2018/09/17	3	35.30	0	0.00	35.05	3	1,474	0.20%
2018/09/14	2	35.25	2	35.33	35.70	0	1,486	0.00%
2018/09/13	3	34.83	2	35.03	35.00	1	1,483	0.07%
2018/09/12	3.1	34.74	0	0.00	34.75	3.1	1,492	0.21%
2018/09/11	1	34.55	3	35.22	35.60	-2	1,507	-0.13%
2018/09/10	1	36.75	1	38.00	34.50	0	1,524	0.00%
2018/09/07	2	37.35	2	39.65	38.00	0	1,481	0.00%
2018/09/06	6	40.58	0	0.00	39.60	6	1,456	0.41%
2018/09/03	0	0.00	4	41.68	41.40	-4	1,451	-0.28%
2018/08/31	4	41.51	0	0.00	41.50	4	1,462	0.27%
2018/08/29	0	0.00	1	42.10	42.60	-1	1,472	-0.07%
2018/08/27	0	0.00	3	41.60	41.45	-3	1,517	-0.20%
2018/08/24	4	41.09	0	0.00	41.05	4	1,575	0.25%
2018/08/17	1	41.60	0	0.00	41.75	1	1,662	0.06%
2018/08/16	1	41.50	0	0.00	41.70	1	1,670	0.06%
2018/08/13	1	42.70	0	0.00	42.65	1	1,765	0.06%
2018/08/10	0	0.00	5	44.68	44.00	-5	1,787	-0.28%
2018/08/09	3	44.50	1	44.45	44.35	2	1,779	0.11%
2018/08/08	3	46.30	0	0.00	46.15	3	1,763	0.17%
2018/08/07	2	46.15	2	45.85	45.70	0	1,701	0.00%
2018/08/06	1	45.25	2	45.00	45.10	-1	1,687	-0.06%
2018/08/03	4	45.18	6	44.90	45.35	-2	1,723	-0.12%
2018/08/02	2	44.30	0	0.00	44.10	2	1,814	0.11%
2018/08/01	0	0.00	2	44.80	44.80	-2	1,841	-0.11%
2018/07/26	1	42.85	0	0.00	42.70	1	1,906	0.05%
2018/07/25	1	43.45	0	0.00	43.45	1	1,903	0.05%
2018/07/24	0	0.00	1	44.95	45.05	-1	1,890	-0.05%
2018/07/23	4	45.00	0	0.00	44.25	4	1,902	0.21%
2018/07/20	3	44.73	1	45.15	44.35	2	1,921	0.10%
2018/07/19	0	0.00	2	45.15	45.05	-2	1,919	-0.10%
2018/07/17	2	43.70	21	43.75	44.00	-19	1,935	-0.98%
2018/07/16	0	0.00	1	43.80	43.65	-1	1,926	-0.05%
2018/07/13	0	0.00	3	43.58	43.80	-3	1,933	-0.16%
2018/07/12	0	0.00	1	42.75	42.70	-1	1,938	-0.05%
2018/07/11	2	42.10	0	0.00	42.00	2	1,943	0.10%
2018/07/09	0	0.00	2	42.88	42.55	-2	1,954	-0.10%
2018/07/05	2	42.88	1	43.90	42.10	1	1,960	0.05%
2018/07/04	0	0.00	1	42.75	42.75	-1	1,945	-0.05%
2018/07/03	1	42.05	0	0.00	41.70	1	1,968	0.05%
2018/06/29	0	0.00	1	42.35	42.10	-1	1,975	-0.05%
2018/06/28	1	41.95	0	0.00	41.60	1	1,973	0.05%
2018/06/27	1	42.10	0	0.00	42.20	1	1,984	0.05%
2018/06/26	0	0.00	1	42.00	42.20	-1	1,996	-0.05%
2018/06/25	2	42.00	0	0.00	41.60	2	1,996	0.10%
2018/06/22	1	41.95	1	42.10	42.65	0	1,990	0.00%
2018/06/20	3	43.52	1	43.65	42.75	2	2,007	0.10%
2018/06/19	2	44.65	0	0.00	44.55	2	1,983	0.10%
2018/06/15	1	45.80	1	46.65	46.40	0	1,964	0.00%
2018/06/14	2	46.05	1	46.00	45.70	1	1,953	0.05%
2018/06/13	1	45.00	0	0.00	45.80	1	1,947	0.05%
2018/06/12	0	0.00	1	44.75	44.50	-1	1,950	-0.05%
2018/06/11	2	44.53	0	0.00	44.50	2	1,981	0.10%
2018/06/06	0	0.00	1	46.15	46.20	-1	2,048	-0.05%
2018/06/04	2	46.35	2	46.70	46.65	0	2,044	0.00%
2018/06/01	0	0.00	1	46.40	46.00	-1	2,014	-0.05%
2018/05/31	1	45.10	0	0.00	45.10	1	1,973	0.05%
2018/05/30	3	43.98	4	44.48	44.30	-1	1,959	-0.05%
2018/05/29	1	44.00	0	0.00	43.80	1	1,955	0.05%
2018/05/28	1	44.10	1	44.45	44.80	0	1,949	0.00%
2018/05/25	32	44.97	2	45.05	44.30	30	1,957	1.53%
2018/05/23	2	45.00	18	44.68	44.60	-16	1,941	-0.82%
2018/05/22	3	46.37	3	45.72	45.65	0	1,928	0.00%
2018/05/21	0	0.00	3	45.90	45.90	-3	1,897	-0.16%
2018/05/18	0	0.00	3	45.27	45.00	-3	1,863	-0.16%
2018/05/17	1	44.05	0	0.00	44.00	1	1,840	0.05%
2018/05/14	0	0.00	1	43.90	43.65	-1	1,945	-0.05%
2018/05/11	21	43.88	0	0.00	43.35	21	1,951	1.08%
2018/05/10	1	43.60	25	43.60	43.60	-24	1,905	-1.26%
2018/05/09	3	41.28	1	41.40	41.10	2	1,795	0.11%
2018/05/04	1	40.90	5	40.96	40.70	-4	1,795	-0.22%
2018/05/03	4	40.55	0	0.00	39.95	4	1,790	0.22%
2018/04/27	10	38.70	1	38.90	38.55	9	1,996	0.45%
2018/04/26	0	0.00	1	39.85	38.75	-1	2,040	-0.05%
2018/04/24	5	41.02	0	0.00	40.30	5	2,174	0.23%
2018/04/23	15	42.15	0	0.00	42.10	15	2,218	0.68%
2018/04/18	2	42.30	0	0.00	42.20	2	2,383	0.08%
2018/04/16	0	0.00	0.1	42.70	42.40	-0.1	2,523	0.00%
2018/04/13	10	43.40	0	0.00	42.75	10	2,592	0.39%
2018/04/09	2	41.80	0	0.00	41.70	2	3,062	0.07%
2018/04/03	7	42.99	0	0.00	42.95	7	3,255	0.22%
2018/03/30	0	0.00	10	43.60	43.45	-10	4,012	-0.25%
2018/03/26	0	47.40	0	0.00	43.30	0	5,169	0.00%
2018/03/23	0	0.00	2	43.48	43.50	-2	5,274	-0.04%
2018/03/22	2	45.73	0	0.00	45.30	2	5,294	0.04%
2018/03/21	1	45.40	1	45.75	45.40	0	5,295	0.00%
2018/03/20	1	46.25	0	0.00	45.75	1	5,295	0.02%
2018/03/15	0	0.00	1.4	47.63	47.15	-1.4	5,304	-0.03%
2018/03/14	1	47.90	2	47.28	48.05	-1	5,282	-0.02%
2018/03/12	2	45.50	3	45.33	45.50	-1	5,212	-0.02%
2018/03/09	3	44.95	0	0.00	45.10	3	5,300	0.06%
2018/03/08	2	45.30	1	46.00	45.45	1	5,340	0.02%
2018/03/07	1	45.95	11	46.00	45.70	-10	5,400	-0.19%
2018/03/05	0	0.00	2	46.43	46.00	-2	5,591	-0.04%
2018/03/02	2	47.03	0	0.00	46.70	2	5,729	0.03%
2018/03/01	3	48.13	31	48.30	47.90	-28	5,780	-0.48%
2018/02/27	9	48.68	12	48.44	48.80	-3	5,792	-0.05%
2018/02/26	2	47.35	10	47.38	47.30	-8	5,848	-0.14%
2018/02/23	1	48.05	0	0.00	48.10	1	5,919	0.02%
2018/02/22	2	47.60	0	0.00	47.90	2	5,921	0.03%
2018/02/12	0.1	45.75	0	0.00	45.75	0.1	5,920	0.00%
2018/02/09	0	0.00	24	44.70	46.25	-24	5,906	-0.41%
2018/02/08	1.1	47.27	21	47.10	46.65	-20	5,879	-0.34%
2018/02/07	0	0.00	13	47.70	47.50	-13	5,854	-0.22%
2018/02/06	3	47.25	31	45.42	45.45	-28	5,802	-0.48%
2018/02/02	1	52.40	0	0.00	52.60	1	5,639	0.02%
2018/02/01	0	0.00	1	52.70	52.50	-1	5,653	-0.02%
2018/01/31	1	53.30	0	0.00	53.10	1	5,662	0.02%
2018/01/23	2	54.30	0	0.00	53.20	2	5,431	0.04%
2018/01/22	1	55.50	4	56.05	55.50	-3	5,397	-0.06%
2018/01/19	13	54.09	0	0.00	54.80	13	5,567	0.23%
2018/01/18	1	56.00	0	0.00	55.80	1	5,535	0.02%
2018/01/17	1	56.80	0	0.00	56.50	1	5,508	0.02%
2018/01/16	2	56.80	21	57.92	58.50	-19	5,500	-0.35%
2018/01/15	1	57.30	0	0.00	57.00	1	5,450	0.02%
2018/01/12	0	0.00	1	58.30	58.50	-1	5,404	-0.02%
2018/01/11	6	56.58	0	0.00	56.70	6	5,356	0.11%
2018/01/10	3	60.13	7	58.96	58.60	-4	5,262	-0.08%
2018/01/09	2	59.30	1	60.00	60.20	1	5,217	0.02%
2018/01/08	1	60.30	6	59.18	59.10	-5	5,159	-0.10%
2018/01/05	2	63.75	13	62.55	62.10	-11	5,055	-0.22%
2018/01/03	3	63.50	0	0.00	63.40	3	4,910	0.06%
2018/01/02	1	62.30	5	62.14	63.90	-4	4,777	-0.08%