億光 (2393)-中國信託-文心券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
64.8
漲跌
▲1.4
漲幅
+2.21%
成交量
3,180張
產業
上市光電類股
637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

億光 (2393)籌碼相關－中國信託-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

中國信託-文心券商分點個股進出
中國信託-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
2024/05/03	0	0.00	2	64.10	64.80	-2	2,567	-0.08%
2024/04/29	0	0.00	2	63.00	62.50	-2	2,460	-0.08%
2024/04/26	1	61.20	1	61.40	61.20	0	2,404	0.00%
2024/04/25	2	61.40	1	61.80	61.10	1	2,378	0.04%
2024/04/24	1	61.60	2	61.85	61.70	-1	2,344	-0.04%
2024/04/23	2	59.72	0	0.00	59.30	2	2,299	0.09%
2024/04/22	4	59.53	5	58.48	57.90	-1	2,261	-0.04%
2024/04/19	2	60.35	5	60.08	59.90	-3	2,188	-0.14%
2024/04/18	0	0.00	8	61.96	62.40	-8	2,125	-0.38%
2024/04/17	11	60.72	5	60.98	60.80	6	2,068	0.29%
2024/04/16	3	59.60	1	60.00	59.80	2	2,027	0.10%
2024/04/15	3	60.40	3	61.50	60.90	0	1,976	0.00%
2024/04/12	2	61.15	19	60.65	60.70	-17	1,949	-0.87%
2024/04/11	5	61.20	2	61.40	60.80	3	1,952	0.15%
2024/04/10	3	60.53	5	60.76	61.50	-2	1,893	-0.11%
2024/04/09	13	58.40	0	0.00	58.10	13	1,769	0.73%
2024/04/08	3	56.80	10	56.56	57.50	-7	1,718	-0.41%
2024/04/03	0	0.00	2	54.90	55.00	-2	1,702	-0.12%
2024/04/02	2	54.35	1	54.40	54.40	1	1,668	0.06%
2024/03/29	0	0.00	5	53.72	53.60	-5	1,662	-0.30%
2024/03/28	3	53.50	0	0.00	53.50	3	1,673	0.18%
2024/03/26	0	0.00	2	53.60	53.70	-2	1,660	-0.12%
2024/03/25	4	54.10	0	0.00	54.00	4	1,644	0.24%
2024/03/22	2	54.40	0.1	54.23	54.10	1.9	1,631	0.12%
2024/03/21	17	53.30	0	0.00	53.50	17	1,577	1.08%
2024/03/20	0	0.00	1	54.10	53.40	-1	1,561	-0.06%
2024/03/19	2	53.55	1	53.50	53.40	1	1,533	0.07%
2024/03/18	1	53.10	2	52.90	53.40	-1	1,522	-0.07%
2024/03/15	2.1	53.69	2	53.30	53.10	0.1	1,503	0.01%
2024/03/14	1	53.10	2	53.45	53.30	-1	1,465	-0.07%
2024/03/12	1	52.10	0	0.00	52.10	1	1,376	0.07%
2024/03/11	5	51.30	0	0.00	51.30	5	1,372	0.36%
2024/03/08	0	0.00	6	50.88	50.80	-6	1,378	-0.44%
2024/03/07	2	51.95	0	0.00	51.50	2	1,355	0.15%
2024/03/06	0	0.00	1	50.80	51.50	-1	1,353	-0.07%
2024/03/01	1	50.40	0	0.00	51.70	1	1,331	0.08%
2024/02/29	0	0.00	4	50.10	50.00	-4	1,287	-0.31%
2024/02/26	1	50.30	0	50.20	50.40	1	1,271	0.08%
2024/02/23	0	0.00	1	50.40	50.10	-1	1,274	-0.08%
2024/02/21	2	49.75	0	0.00	49.95	2	1,277	0.16%
2024/02/20	0	0.00	1	49.90	49.75	-1	1,274	-0.08%
2024/02/19	2	50.20	1	49.80	49.95	1	1,266	0.08%
2024/02/16	1	49.30	0.6	49.40	49.30	0.4	1,253	0.03%
2024/02/02	1	48.50	0	0.00	48.20	1	1,226	0.08%
2024/01/26	0	0.00	1.2	49.09	49.20	-1.2	1,190	-0.10%
2024/01/25	0	0.00	1	49.10	48.90	-1	1,188	-0.08%
2024/01/19	0	0.00	1	47.80	48.00	-1	1,146	-0.09%
2024/01/16	0	0.00	10	47.95	48.10	-10	1,137	-0.88%
2024/01/15	0	0.00	2	48.90	48.75	-2	1,125	-0.18%
2024/01/11	2	49.35	0	0.00	49.70	2	1,128	0.18%
2024/01/10	1	48.50	0	0.00	48.50	1	1,168	0.09%
2024/01/08	1	48.60	5	48.70	48.50	-4	1,185	-0.34%
2024/01/04	1	50.10	0	0.00	50.20	1	1,128	0.09%
2024/01/03	0.4	49.75	2	49.45	49.70	-1.6	1,141	-0.14%
2024/01/02	1	50.11	0.2	50.42	50.30	0.9	1,133	0.08%
2023/12/29	12.2	49.75	0	0.00	50.00	12.2	1,095	1.11%
2023/12/28	5	48.40	5	48.15	48.20	0	1,021	0.00%
2023/12/26	0	0.00	1	48.35	48.50	-1	1,008	-0.10%
2023/12/25	9	48.48	0	0.00	48.40	9	1,003	0.90%
2023/12/22	0	0.00	1	47.65	47.60	-1	979	-0.10%
2023/12/21	1	46.90	0	0.00	46.90	1	964	0.10%
2023/12/20	0	0.00	1	47.35	47.35	-1	962	-0.10%
2023/12/04	1	47.10	0	0.00	46.90	1	881	0.11%
2023/11/30	0	0.00	1	46.50	46.70	-1	877	-0.11%
2023/11/23	5	46.90	0	0.00	46.95	5	850	0.59%
2023/11/22	1	46.65	0	0.00	46.50	1	849	0.12%
2023/11/21	2	46.00	0	0.00	46.05	2	848	0.24%
2023/11/17	1.4	45.63	0	0.00	45.60	1.4	844	0.17%
2023/11/09	3.4	45.46	0	0.00	45.40	3.4	947	0.36%
2023/11/06	1	45.40	0.1	45.40	45.55	0.9	985	0.09%
2023/10/31	0.1	44.35	0	0.00	44.30	0.1	1,025	0.01%
2023/10/18	0.4	43.30	0	0.00	43.50	0.4	1,291	0.03%
2023/10/03	0	0.00	1	46.70	46.70	-1	1,350	-0.07%
2023/09/25	1	46.80	0	0.00	46.80	1	1,610	0.06%
2023/09/18	0.4	48.10	0	0.00	48.10	0.4	1,743	0.02%
2023/09/08	3	47.45	0	0.00	47.50	3	1,835	0.16%
2023/09/07	1	47.85	0	0.00	47.75	1	1,875	0.05%
2023/08/31	2	46.05	1	46.05	45.90	1	2,058	0.05%
2023/08/30	4	45.88	0	0.00	46.00	4	2,087	0.19%
2023/08/28	1	45.80	0	0.00	45.85	1	2,185	0.05%
2023/08/25	1	47.15	0	0.00	46.70	1	2,188	0.05%
2023/08/23	1	46.20	0	0.00	46.40	1	2,223	0.04%
2023/08/21	0	0.00	1	45.35	45.20	-1	2,227	-0.04%
2023/08/08	0	0.00	1	48.80	48.55	-1	2,651	-0.04%
2023/08/04	1	49.10	0	0.00	49.00	1	2,695	0.04%
2023/08/01	0	0.00	1	51.80	51.20	-1	2,623	-0.04%
2023/07/25	1	52.60	0	0.00	52.50	1	2,442	0.04%
2023/07/24	0	0.00	4	52.20	52.10	-4	2,422	-0.17%
2023/07/21	1	52.50	0	0.00	52.70	1	2,404	0.04%
2023/07/20	0	0.00	1	53.80	53.40	-1	2,382	-0.04%
2023/07/18	5	53.06	2	53.20	53.60	3	2,352	0.13%
2023/07/17	0	0.00	8	54.13	54.20	-8	2,317	-0.35%
2023/07/14	0	0.00	7	53.80	53.80	-7	2,308	-0.30%
2023/07/13	0	0.00	6	53.73	53.50	-6	2,292	-0.26%
2023/07/11	0	0.00	8	54.19	54.30	-8	2,242	-0.36%
2023/07/10	2	52.90	0	0.00	53.10	2	2,217	0.09%
2023/07/07	1	53.10	0	0.00	53.20	1	2,190	0.05%
2023/07/05	6	53.67	1	53.50	53.50	5	2,047	0.24%
2023/06/29	0	0.00	1	50.80	51.20	-1	1,982	-0.05%
2023/06/27	0	0.00	1	50.10	49.90	-1	1,943	-0.05%
2023/06/26	0	0.00	2	50.90	51.20	-2	1,939	-0.10%
2023/06/16	0	49.50	2	48.90	48.95	-2	1,887	-0.11%
2023/06/13	2	49.88	2	49.85	50.00	0	1,831	0.00%
2023/06/09	1	49.70	3	49.40	49.70	-2	1,772	-0.11%
2023/06/07	0	0.00	1	50.40	50.30	-1	1,725	-0.06%
2023/06/06	1	49.50	4	49.50	49.50	-3	1,665	-0.18%
2023/06/05	12	49.40	21	48.86	48.70	-9	1,633	-0.55%
2023/05/30	10	47.00	2	46.95	47.00	8	1,520	0.53%
2023/05/26	1	47.05	0	0.00	46.70	1	1,482	0.07%
2023/05/25	1	46.95	1	46.70	46.55	0	1,474	0.00%
2023/05/24	3	46.48	5	46.61	46.95	-2	1,461	-0.14%
2023/05/23	2	45.98	4	45.93	45.90	-2	1,446	-0.14%
2023/05/22	1	45.65	1	45.50	45.50	0	1,437	0.00%
2023/05/19	1	46.25	30	46.12	46.45	-29	1,406	-2.06%
2023/05/18	14	45.98	3	46.68	46.15	11	1,324	0.83%
2023/05/17	21	43.37	2	43.53	43.45	19	1,100	1.73%
2023/05/11	0	0.00	1	41.55	41.00	-1	953	-0.10%
2023/04/27	0	0.00	1	39.75	39.65	-1	975	-0.10%
2023/04/21	0	0.00	0.4	39.50	39.40	-0.4	958	-0.04%
2023/04/17	0	0.00	2	40.40	40.40	-2	941	-0.21%
2023/03/30	3	41.10	5	40.76	40.55	-2	871	-0.23%
2023/03/27	1.4	40.38	0	0.00	40.20	1.4	812	0.17%
2023/03/24	1	40.55	1	40.20	40.55	0	791	0.00%
2023/03/23	0	0.00	10	39.40	39.50	-10	747	-1.34%
2023/03/22	1	39.40	1	39.55	39.40	0	751	0.00%
2023/03/15	1	39.10	0	0.00	39.05	1	726	0.14%
2023/03/14	0	0.00	1	39.10	39.00	-1	723	-0.14%
2023/03/13	1	38.20	1	38.65	38.65	0	715	0.00%
2023/03/10	2	38.93	0	0.00	38.85	2	712	0.28%
2023/03/09	0	0.00	30	39.55	39.40	-30	703	-4.26%
2023/03/08	0	0.00	1	39.75	40.00	-1	700	-0.14%
2023/03/07	1	39.45	0	0.00	39.55	1	686	0.15%
2023/03/06	0	0.00	1	39.40	39.40	-1	679	-0.15%
2023/03/03	2	39.15	1	39.15	39.10	1	660	0.15%
2023/02/21	0	0.00	1.6	38.75	39.20	-1.6	601	-0.26%
2023/02/17	0	0.00	1	37.50	37.55	-1	560	-0.18%
2023/02/10	0.7	37.59	0	0.00	37.15	0.7	566	0.12%
2023/02/09	10	37.45	0	0.00	37.30	10	558	1.79%
2023/02/07	20	37.44	0	0.00	37.40	20	530	3.77%
2023/02/06	10	37.40	0	0.00	37.70	10	525	1.90%
2023/02/03	1	38.15	0	0.00	38.10	1	520	0.19%
2023/02/02	0	0.00	1	38.05	37.95	-1	511	-0.20%
2023/01/16	0	0.00	2	36.83	36.85	-2	480	-0.42%
2022/12/28	1	37.30	0	0.00	37.20	1	545	0.18%
2022/12/27	0	0.00	1	37.80	37.80	-1	545	-0.18%
2022/12/20	1	37.10	0	0.00	37.30	1	590	0.17%
2022/12/14	0	0.00	1	38.50	38.50	-1	615	-0.16%
2022/12/09	1	38.05	2	38.00	38.00	-1	621	-0.16%
2022/12/08	1	37.70	1	37.90	38.00	0	622	0.00%
2022/12/07	1	37.35	0	0.00	37.70	1	622	0.16%
2022/12/02	0	0.00	1	37.95	38.30	-1	617	-0.16%
2022/12/01	0	0.00	1	38.10	37.70	-1	618	-0.16%
2022/11/30	1	37.55	1	37.75	37.55	0	616	0.00%
2022/11/15	0	0.00	1	36.90	37.45	-1	658	-0.15%
2022/11/14	0	0.00	2	36.85	36.90	-2	663	-0.30%
2022/11/10	1	35.90	0	0.00	35.90	1	680	0.15%
2022/11/09	0	0.00	1	36.40	36.45	-1	686	-0.15%
2022/11/08	0	0.00	1	36.25	36.00	-1	704	-0.14%
2022/11/07	1	35.95	1	36.10	35.70	0	741	0.00%
2022/11/02	1	35.35	0	0.00	35.45	1	793	0.13%
2022/10/31	0	0.00	2	34.35	34.25	-2	796	-0.25%
2022/10/28	2	34.80	0	0.00	34.55	2	814	0.25%
2022/10/18	1	35.20	3	35.00	35.40	-2	975	-0.20%
2022/10/06	1	35.05	0	0.00	35.20	1	1,046	0.10%
2022/10/05	2	35.23	0	0.00	35.15	2	1,063	0.19%
2022/09/28	0.2	35.45	0	0.00	34.30	0.2	1,096	0.02%
2022/09/23	0	0.00	0.1	37.30	37.30	-0.1	1,103	-0.01%
2022/09/08	0	0.00	1	37.90	37.85	-1	1,213	-0.08%
2022/08/23	1	38.55	0	0.00	38.40	1	1,303	0.08%
2022/08/19	0	0.00	1	39.65	39.65	-1	1,296	-0.08%
2022/08/17	0.1	38.85	0	0.00	38.65	0.1	1,281	0.01%
2022/08/15	1	39.40	1	39.40	39.40	0	1,265	0.00%
2022/08/12	0.1	39.45	0	0.00	38.70	0.1	1,252	0.01%
2022/08/11	0	0.00	3	38.85	39.65	-3	1,239	-0.24%
2022/07/29	1	41.70	1	41.55	41.55	0	1,204	0.00%
2022/07/28	0.2	41.50	0	0.00	41.50	0.2	1,222	0.02%
2022/07/27	2	41.05	0	0.00	41.15	2	1,230	0.16%
2022/07/26	0	0.00	4	41.30	41.30	-4	1,238	-0.32%
2022/07/25	0.1	41.80	1	41.80	41.75	-0.9	1,263	-0.07%
2022/07/21	0	0.00	2	41.90	42.30	-2	1,293	-0.15%
2022/07/18	5	41.87	4	41.96	41.90	1	1,314	0.08%
2022/07/15	4	40.89	1	41.15	41.25	3	1,318	0.23%
2022/07/14	0	0.00	1	39.25	39.60	-1	1,310	-0.08%
2022/07/12	1	38.85	0	0.00	38.65	1	1,318	0.08%
2022/07/08	0	0.00	1	40.35	40.20	-1	1,321	-0.08%
2022/07/07	0	0.00	2	39.55	39.65	-2	1,328	-0.15%
2022/07/01	1	39.40	0	0.00	39.25	1	1,408	0.07%
2022/06/29	1	42.05	0	0.00	42.25	1	1,382	0.07%
2022/06/28	5	42.40	0	0.00	42.65	5	1,389	0.36%
2022/06/27	0	0.00	2	42.75	42.80	-2	1,448	-0.14%
2022/06/24	1	42.30	0	0.00	41.80	1	1,498	0.07%
2022/06/23	0	0.00	1	42.00	41.90	-1	1,524	-0.07%
2022/06/20	1	41.80	0	0.00	41.50	1	1,560	0.06%
2022/05/20	0.6	45.60	0	0.00	45.55	0.6	2,061	0.03%
2022/05/13	0	0.00	2	42.28	42.70	-2	2,222	-0.09%
2022/05/12	1.1	41.75	0	0.00	40.90	1.1	2,271	0.05%
2022/05/09	3	41.88	0	0.00	41.80	3	2,620	0.11%
2022/05/03	0	0.00	1	43.40	43.50	-1	2,861	-0.03%
2022/04/29	0	0.00	1	43.90	43.25	-1	2,999	-0.03%
2022/04/28	1	43.10	0	0.00	43.30	1	3,174	0.03%
2022/04/27	1.2	43.13	0	0.00	43.05	1.2	3,817	0.03%
2022/04/26	0	0.00	2	44.45	44.40	-2	4,137	-0.05%
2022/04/25	3.1	44.10	4	44.15	44.00	-0.9	4,651	-0.02%
2022/04/22	1	45.35	1	45.50	45.30	0	4,905	0.00%
2022/04/19	8	45.85	1	46.85	45.90	7	5,183	0.14%
2022/04/15	2	45.60	0	0.00	46.05	2	5,231	0.04%
2022/04/14	0	0.00	2	46.20	46.05	-2	5,257	-0.04%
2022/04/12	1.1	45.98	0	0.00	45.40	1.1	5,282	0.02%
2022/04/11	1	46.35	0	0.00	46.35	1	5,295	0.02%
2022/04/07	3	47.98	0	0.00	47.15	3	5,386	0.06%
2022/04/01	3	48.38	0	0.00	48.40	3	5,383	0.06%
2022/03/31	2	48.85	2	48.80	48.80	0	5,399	0.00%
2022/03/30	1	48.55	0	0.00	48.55	1	5,405	0.02%
2022/03/25	1	50.50	10	50.40	50.30	-9	5,308	-0.17%
2022/03/23	0	0.00	1	50.10	50.00	-1	5,293	-0.02%
2022/03/21	0	0.00	1	49.85	49.65	-1	5,306	-0.02%
2022/03/18	1	49.55	0	0.00	49.45	1	5,328	0.02%
2022/03/17	0	0.00	2	48.18	49.00	-2	5,339	-0.04%
2022/03/15	2	47.40	0	0.00	47.45	2	5,346	0.04%
2022/03/14	0	0.00	1	48.50	48.50	-1	5,357	-0.02%
2022/03/10	0	0.00	2	48.48	48.35	-2	5,428	-0.04%
2022/03/09	0	0.00	1	47.10	47.65	-1	5,446	-0.02%
2022/03/08	1	47.10	3	47.85	46.70	-2	5,505	-0.04%
2022/03/07	0	0.00	2	47.95	48.00	-2	5,519	-0.04%
2022/03/04	0.1	49.75	0	0.00	49.50	0.1	5,546	0.00%
2022/03/03	0	0.00	1	50.40	50.20	-1	5,607	-0.02%
2022/03/02	1	49.85	0	0.00	50.20	1	5,742	0.02%
2022/02/25	3.1	50.09	7	49.79	49.60	-3.9	6,680	-0.06%
2022/02/24	14	49.98	3	50.00	49.60	11	6,893	0.16%
2022/02/23	5	51.50	2	51.20	51.40	3	6,855	0.04%
2022/02/22	3	50.90	1	51.80	50.70	2	6,845	0.03%
2022/02/21	2	52.25	0	0.00	52.10	2	6,781	0.03%
2022/02/18	2	53.05	0	0.00	53.00	2	6,731	0.03%
2022/02/17	0	0.00	28	53.34	52.90	-28	6,720	-0.42%
2022/02/16	0	0.00	1	53.30	53.10	-1	6,713	-0.01%
2022/02/15	5	53.48	2	53.70	53.10	3	6,681	0.04%
2022/02/14	3	54.27	10	54.92	54.10	-7	6,610	-0.11%
2022/02/11	15	55.68	12	56.28	56.20	3	6,546	0.05%
2022/02/10	7	56.53	7	55.91	55.70	0	6,492	0.00%
2022/02/09	2	55.45	2.3	55.59	56.30	-0.3	6,326	0.00%
2022/02/08	3.2	54.52	3	54.50	54.50	0.2	6,208	0.00%
2022/02/07	4	54.10	0	0.00	53.70	4	6,166	0.06%
2022/01/26	0	0.00	14	53.41	53.60	-14	6,104	-0.23%
2022/01/25	7	53.99	16	53.90	53.50	-9	6,099	-0.15%
2022/01/24	17.1	53.83	11	54.02	54.90	6.1	6,050	0.10%
2022/01/21	27	55.12	14	55.11	54.40	13	5,925	0.22%
2022/01/20	119	58.01	136	57.13	56.30	-17	5,727	-0.30%	大買/大賣/
2022/01/19	32	56.81	16	56.98	57.00	16	5,085	0.31%
2022/01/18	40	56.07	40	56.30	57.00	0	4,777	0.00%
2022/01/17	18	53.29	12	54.60	54.60	6	4,262	0.14%
2022/01/14	7	52.53	1	52.20	51.80	6	4,001	0.15%
2022/01/13	12	52.67	7	53.23	53.40	5	3,883	0.13%
2022/01/12	1	52.10	3	53.10	52.20	-2	3,800	-0.05%
2022/01/11	0	0.00	5	52.00	51.70	-5	3,765	-0.13%
2022/01/07	0	0.00	3	51.97	51.80	-3	3,717	-0.08%
2022/01/06	6	52.87	0	0.00	52.20	6	3,687	0.16%
2022/01/05	0	0.00	5	52.60	52.70	-5	3,692	-0.14%
2022/01/04	3	52.93	3	52.70	52.60	0	3,700	0.00%
2022/01/03	5	53.52	8	53.38	53.40	-3	3,671	-0.08%
2021/12/29	6	52.23	1	52.30	52.30	5	3,575	0.14%
2021/12/28	4	52.78	1	52.90	52.40	3	3,596	0.08%
2021/12/27	1	52.00	13	52.52	52.50	-12	3,601	-0.33%
2021/12/24	1	51.80	0	0.00	51.90	1	3,593	0.03%
2021/12/23	2	51.95	3	52.17	52.00	-1	3,597	-0.03%
2021/12/22	3	51.90	4	51.78	51.60	-1	3,630	-0.03%
2021/12/21	0	0.00	1	51.60	51.30	-1	3,635	-0.03%
2021/12/17	0	0.00	4	50.63	50.80	-4	3,710	-0.11%
2021/12/15	0	0.00	1	50.90	50.80	-1	3,789	-0.03%
2021/12/14	1	50.30	2	50.40	50.40	-1	3,783	-0.03%
2021/12/13	5	51.30	6	51.00	51.30	-1	3,764	-0.03%
2021/12/10	0	0.00	1	51.40	51.30	-1	3,771	-0.03%
2021/12/08	2	52.50	0	0.00	52.10	2	3,754	0.05%
2021/12/07	6	52.20	1	52.00	52.20	5	3,747	0.13%
2021/12/06	1	51.90	1	52.00	51.90	0	3,721	0.00%
2021/12/03	2	51.55	1	51.40	51.80	1	3,754	0.03%
2021/12/02	4	51.58	1	52.40	51.00	3	3,808	0.08%
2021/11/30	6	51.17	0	0.00	51.30	6	3,856	0.16%
2021/11/29	2	50.35	9	50.14	50.30	-7	3,835	-0.18%
2021/11/26	4	51.10	14	50.81	50.10	-10	3,817	-0.26%
2021/11/25	2	53.80	2	53.05	52.40	0	3,739	0.00%
2021/11/24	80	56.57	45	57.30	54.00	35	3,584	0.98%
2021/11/23	2	56.80	2	57.30	57.30	0	2,883	0.00%
2021/11/22	0	0.00	1	51.40	52.10	-1	2,669	-0.04%
2021/11/16	1	51.50	0	0.00	50.90	1	2,961	0.03%
2021/11/15	1	51.80	0	0.00	51.60	1	3,041	0.03%
2021/11/11	1	50.30	0	0.00	50.00	1	3,254	0.03%
2021/11/10	0	0.00	1	50.60	50.70	-1	3,319	-0.03%
2021/11/04	2	51.35	4	51.13	51.10	-2	3,904	-0.05%
2021/11/03	1	50.20	0	0.00	50.50	1	4,078	0.02%
2021/11/02	6	51.52	5	50.68	50.00	1	4,176	0.02%
2021/11/01	2	51.00	5	50.70	51.00	-3	4,254	-0.07%
2021/10/29	1	49.50	0	0.00	49.50	1	4,507	0.02%
2021/10/27	2	48.78	0	0.00	48.80	2	4,876	0.04%
2021/10/19	0	0.00	1	46.90	46.80	-1	6,434	-0.02%
2021/10/18	1	46.10	0	0.00	46.30	1	6,716	0.01%
2021/10/14	0	0.00	3	45.27	45.15	-3	7,203	-0.04%
2021/10/06	1	46.55	0	0.00	46.00	1	7,765	0.01%
2021/10/05	1	44.85	0	0.00	46.30	1	8,229	0.01%
2021/10/01	2	46.85	5	47.12	46.55	-3	8,601	-0.03%
2021/09/30	2	48.00	0	0.00	47.70	2	8,635	0.02%
2021/09/29	0	0.00	0.3	48.60	47.50	-0.3	8,701	0.00%
2021/09/24	0	0.00	2	49.70	50.10	-2	8,835	-0.02%
2021/09/23	1	49.00	4	49.33	49.20	-3	8,824	-0.03%
2021/09/22	0	0.00	3	50.10	49.70	-3	8,859	-0.03%
2021/09/15	0	0.00	2	51.00	51.00	-2	9,445	-0.02%
2021/09/14	0	0.00	2	52.50	52.30	-2	9,541	-0.02%
2021/09/09	1	52.70	2	52.30	52.90	-1	9,810	-0.01%
2021/09/08	2	52.00	5	51.88	51.40	-3	9,874	-0.03%
2021/09/07	1	52.40	0	0.00	53.80	1	9,859	0.01%
2021/09/06	2	53.85	5	54.10	53.60	-3	9,888	-0.03%
2021/09/03	5	54.28	2	54.65	54.90	3	10,022	0.03%
2021/09/02	5.2	55.84	4	56.95	55.30	1.2	10,037	0.01%
2021/09/01	10.1	56.01	20	56.36	57.30	-9.9	10,045	-0.10%
2021/08/31	7	55.20	8	55.06	55.40	-1	10,046	-0.01%
2021/08/30	7	55.76	0	0.00	55.80	7	10,042	0.07%
2021/08/27	11	55.82	5	56.32	55.90	6	10,095	0.06%
2021/08/26	3	54.83	4	54.83	55.30	-1	10,084	-0.01%
2021/08/25	7	54.91	5	55.26	55.30	2	10,131	0.02%
2021/08/24	14	54.04	4	53.38	52.90	10	10,063	0.10%
2021/08/23	1	52.80	0	0.00	54.10	1	10,023	0.01%
2021/08/20	0	0.00	0.2	52.00	51.80	-0.2	9,996	0.00%
2021/08/19	2	52.20	3	50.93	51.00	-1	10,086	-0.01%
2021/08/18	13	53.57	6	54.05	55.50	7	10,269	0.07%
2021/08/17	0	0.00	3.5	54.61	53.70	-3.5	10,262	-0.03%
2021/08/16	0	0.00	13.1	56.12	56.20	-13.1	10,260	-0.13%
2021/08/13	13.2	57.65	13	56.92	56.30	0.2	10,209	0.00%
2021/08/12	2.3	57.27	4	56.68	57.80	-1.7	10,116	-0.02%
2021/08/11	25	58.68	69.5	59.66	56.70	-44.5	10,071	-0.44%
2021/08/10	11	62.78	12	62.84	62.90	-1	9,811	-0.01%
2021/08/09	14.7	63.41	27.5	63.55	63.00	-12.8	9,735	-0.13%
2021/08/06	61	67.28	12	66.86	66.50	49	9,614	0.51%
2021/08/05	9	67.50	2.7	67.90	67.90	6.3	9,582	0.07%
2021/08/04	26	67.88	8.3	67.12	67.20	17.7	9,543	0.19%
2021/08/03	7	65.36	18.5	66.03	66.00	-11.5	9,336	-0.12%
2021/08/02	2	63.75	7.3	64.02	64.10	-5.3	9,122	-0.06%
2021/07/30	14	63.96	70	64.44	62.60	-56	9,012	-0.62%
2021/07/29	65	63.54	24	61.86	64.50	41	8,776	0.47%
2021/07/28	13.1	59.50	38	61.14	59.70	-24.9	8,538	-0.29%
2021/07/27	64.3	62.97	37.1	62.78	62.60	27.2	8,470	0.32%
2021/07/26	31.1	63.16	31.2	63.11	63.90	-0.1	8,311	0.00%
2021/07/23	33	60.87	23	60.77	59.70	10	8,023	0.12%
2021/07/22	58	59.81	49.1	59.25	59.40	9	7,767	0.12%
2021/07/21	6.1	60.16	18	58.72	60.40	-12	7,496	-0.16%
2021/07/20	8	56.39	10	56.86	55.90	-2	7,109	-0.03%
2021/07/19	2	57.55	6	57.60	57.70	-4	7,067	-0.06%
2021/07/16	0	0.00	51	57.80	57.00	-51	7,087	-0.72%
2021/07/15	3	56.57	11	56.60	56.80	-8	7,048	-0.11%
2021/07/14	8	56.26	7	56.56	55.90	1	7,063	0.01%
2021/07/13	26	56.17	34	56.29	55.60	-8	7,010	-0.11%
2021/07/12	59	57.18	36	57.57	57.10	23	6,831	0.34%
2021/07/09	66	55.45	42	55.73	56.10	24	6,422	0.37%
2021/07/08	2	53.35	3	53.07	53.40	-1	6,169	-0.02%
2021/07/07	0	0.00	46	52.43	52.60	-46	6,308	-0.73%
2021/07/06	10	52.39	6	52.08	52.00	4	6,386	0.06%
2021/07/05	9	53.70	5.1	54.11	54.20	3.9	6,544	0.06%
2021/07/02	5	52.50	2.1	52.26	52.70	2.9	6,563	0.04%
2021/07/01	13	51.49	27	51.91	51.00	-14	6,638	-0.21%
2021/06/30	5	52.60	4	52.50	52.70	1	6,777	0.01%
2021/06/29	12	52.96	6	52.55	52.60	6	6,773	0.09%
2021/06/28	9	53.26	3	53.60	53.20	6	6,831	0.09%
2021/06/25	38.2	55.24	15	54.43	54.50	23.2	6,782	0.34%
2021/06/24	12	53.80	38.1	53.14	54.80	-26.1	6,558	-0.40%
2021/06/23	0	0.00	8	51.85	51.70	-8	6,311	-0.13%
2021/06/22	20	51.23	2	51.75	50.20	18	6,215	0.29%
2021/06/21	34	50.14	10	50.53	50.50	24	6,142	0.39%
2021/06/18	4	50.45	0	0.00	50.10	4	6,085	0.07%
2021/06/17	0	0.00	21	49.91	50.50	-21	6,055	-0.35%
2021/06/16	11	49.42	1	49.25	49.45	10	5,999	0.17%
2021/06/15	5	49.60	0	0.00	49.95	5	5,978	0.08%
2021/06/11	65	49.59	35	50.11	48.80	30	5,938	0.51%
2021/06/09	2	48.38	63	48.55	48.40	-61	5,698	-1.07%
2021/06/08	11	48.56	14	48.46	48.80	-3	5,660	-0.05%
2021/06/07	11	48.08	9	47.60	47.80	2	5,618	0.04%
2021/06/04	6	48.17	3.2	48.34	48.40	2.9	5,589	0.05%
2021/06/03	2	47.65	1	47.50	47.65	1	5,497	0.02%
2021/06/02	8	47.59	8	47.02	46.85	0	5,427	0.00%
2021/06/01	0	0.00	1	46.50	46.60	-1	5,375	-0.02%
2021/05/31	2	46.10	2	46.03	45.80	0	5,399	0.00%
2021/05/28	0	0.00	6	46.03	46.10	-6	5,434	-0.11%
2021/05/27	4	45.41	4	46.15	45.85	0	5,402	0.00%
2021/05/26	2	44.93	3	45.37	45.25	-1	5,294	-0.02%
2021/05/25	14	44.33	2	44.10	44.75	12	5,043	0.24%
2021/05/19	4	40.85	0	0.00	41.05	4	5,088	0.08%
2021/05/18	0	0.00	2	41.20	41.45	-2	5,064	-0.04%
2021/05/17	17	38.22	25	40.21	38.55	-8	5,074	-0.16%
2021/05/14	12	41.43	1	41.95	41.15	11	5,108	0.22%
2021/05/12	1	38.00	0	0.00	39.00	1	5,033	0.02%
2021/05/11	1	42.00	11	43.00	41.45	-10	4,959	-0.20%
2021/05/10	10	45.15	1	44.55	44.40	9	4,951	0.18%
2021/05/07	3	43.58	7	44.21	44.80	-4	4,972	-0.08%
2021/05/06	1	42.80	0	0.00	43.00	1	5,001	0.02%
2021/05/05	2	44.10	1	45.00	43.10	1	5,031	0.02%
2021/05/04	1	43.95	3	44.13	43.95	-2	5,044	-0.04%
2021/05/03	0	0.00	6	46.93	46.45	-6	4,974	-0.12%
2021/04/29	6	47.03	4	47.38	46.35	2	4,967	0.04%
2021/04/28	7	46.60	1	46.70	46.70	6	5,051	0.12%
2021/04/26	2	46.40	1	46.50	46.50	1	5,438	0.02%
2021/04/23	2	46.55	1	46.55	46.55	1	5,508	0.02%
2021/04/22	19	46.04	5	46.50	45.70	14	5,577	0.25%
2021/04/20	2	48.08	1	47.85	48.00	1	5,604	0.02%
2021/04/19	0	0.00	1	47.75	47.80	-1	5,683	-0.02%
2021/04/16	6	47.20	0	0.00	47.20	6	5,735	0.10%
2021/04/15	1	46.75	10	46.35	46.65	-9	5,874	-0.15%
2021/04/14	1	46.55	4	46.45	46.80	-3	6,095	-0.05%
2021/04/13	27	49.16	8	49.00	47.60	19	6,416	0.30%
2021/04/12	8	50.65	1	50.90	50.40	7	7,170	0.10%
2021/04/09	21	50.12	40	50.31	50.20	-19	7,646	-0.25%
2021/04/08	3	48.10	3.1	48.60	49.05	-0.1	7,945	0.00%
2021/04/07	4	48.14	2	48.23	48.40	2	7,898	0.03%
2021/04/06	25	47.53	16	47.54	47.55	9	7,916	0.11%
2021/04/01	2	46.18	0	0.00	45.90	2	7,836	0.03%
2021/03/31	38.1	46.55	21	46.48	46.20	17.1	7,815	0.22%
2021/03/30	10	45.60	3	45.75	46.10	7	7,685	0.09%
2021/03/29	10	45.25	0.1	45.80	45.15	9.9	7,626	0.13%
2021/03/24	3	45.50	3	45.67	45.60	0	7,572	0.00%
2021/03/23	3.2	46.17	0	0.00	45.50	3.2	7,552	0.04%
2021/03/22	5.3	45.88	15	45.91	45.85	-9.7	7,491	-0.13%
2021/03/19	1	45.60	2	45.70	45.70	-1	7,454	-0.01%
2021/03/18	1	45.40	1	45.50	45.55	0	7,432	0.00%
2021/03/17	3	45.10	3	45.93	44.95	0	7,457	0.00%
2021/03/16	6	45.50	2	45.50	45.20	4	7,422	0.05%
2021/03/15	3	45.22	4	45.31	45.25	-1	7,476	-0.01%
2021/03/12	3	44.83	3	44.87	44.90	0	7,480	0.00%
2021/03/11	6	44.56	2	44.58	45.00	4	7,547	0.05%
2021/03/10	1	43.95	3	44.50	44.65	-2	7,761	-0.03%
2021/03/05	0	0.00	2	43.75	43.75	-2	7,866	-0.03%
2021/03/04	27	44.93	9	44.98	44.70	18	7,869	0.23%
2021/03/03	1	44.70	5	44.85	44.50	-4	7,825	-0.05%
2021/03/02	1	43.80	14	44.28	43.25	-13	7,803	-0.17%
2021/02/26	11	44.16	0	0.00	43.95	11	7,831	0.14%
2021/02/25	0	0.00	1	44.85	45.00	-1	7,811	-0.01%
2021/02/24	4	45.45	0	0.00	44.90	4	7,801	0.05%
2021/02/23	8	45.53	62	45.63	45.80	-54	7,742	-0.70%
2021/02/22	62	45.98	5	44.90	46.00	57	7,717	0.74%
2021/02/19	5	43.96	7	44.06	44.15	-2	7,638	-0.03%
2021/02/18	0.4	43.70	0	0.00	43.60	0.4	7,631	0.01%
2021/02/17	2	43.10	3	43.42	43.00	-1	7,624	-0.01%
2021/02/05	5	42.94	2	42.95	42.65	3	7,577	0.04%
2021/02/04	0	0.00	10	43.56	44.10	-10	7,503	-0.13%
2021/02/03	0	0.00	2	43.70	42.95	-2	7,483	-0.03%
2021/02/02	1	43.00	2	42.98	42.90	-1	7,457	-0.01%
2021/02/01	3	42.55	15	42.57	42.85	-12	7,446	-0.16%
2021/01/29	1	42.50	3	42.40	41.50	-2	7,378	-0.03%
2021/01/28	2	42.90	5	42.42	43.20	-3	7,331	-0.04%
2021/01/27	2	43.35	3	43.73	43.45	-1	7,299	-0.01%
2021/01/26	3	44.35	1	44.05	44.15	2	7,265	0.03%
2021/01/25	4	45.05	1	45.40	45.05	3	7,236	0.04%
2021/01/22	4	45.06	13	45.37	45.45	-9	7,200	-0.12%
2021/01/21	10	45.38	2	45.03	45.25	8	7,218	0.11%
2021/01/20	19	45.41	22	45.55	44.30	-3	7,129	-0.04%
2021/01/19	5	44.63	13	44.76	44.50	-8	6,758	-0.12%
2021/01/18	3	44.50	6	43.42	44.75	-3	6,695	-0.04%
2021/01/15	11	45.20	3	44.67	44.15	8	6,616	0.12%
2021/01/14	3	45.92	23	45.20	45.85	-20	6,546	-0.31%
2021/01/13	0	0.00	6	44.89	45.00	-6	6,443	-0.09%
2021/01/12	3.1	44.52	23	44.31	44.30	-19.9	6,399	-0.31%
2021/01/11	1	45.55	2	44.63	45.05	-1	6,261	-0.02%
2021/01/08	15	44.00	8	44.13	44.45	7	6,214	0.11%
2021/01/07	24	45.69	15	46.05	45.40	9	6,082	0.15%
2021/01/06	22.2	46.94	20	46.24	45.15	2.2	5,991	0.04%
2021/01/05	79	48.49	32	48.25	48.70	47	5,576	0.84%
2021/01/04	56	45.59	29	45.88	46.40	27	4,678	0.58%
2020/12/31	33	41.51	57	40.88	42.20	-24	4,107	-0.58%
2020/12/30	0	0.00	11	38.58	38.40	-11	3,578	-0.31%
2020/12/29	28	39.19	1	38.75	38.50	27	3,524	0.77%
2020/12/28	10	39.00	4	38.24	39.05	6	3,405	0.18%
2020/12/24	1	37.00	1	37.15	37.60	0	3,282	0.00%
2020/12/23	1	36.70	0	0.00	36.85	1	3,267	0.03%
2020/12/22	1	36.60	0	0.00	36.65	1	3,293	0.03%
2020/12/18	1	36.90	0	0.00	37.20	1	3,324	0.03%
2020/12/17	1	37.40	1	37.20	37.25	0	3,346	0.00%
2020/12/16	0	0.00	6	37.60	37.50	-6	3,369	-0.18%
2020/12/15	4	37.31	0	0.00	37.30	4	3,410	0.12%
2020/12/14	1	38.20	0	0.00	38.15	1	3,439	0.03%
2020/12/11	3	37.78	20	37.75	37.65	-17	3,482	-0.49%
2020/12/10	3	38.57	1	38.75	38.30	2	3,496	0.06%
2020/12/09	2	39.00	8	38.88	39.10	-6	3,514	-0.17%
2020/12/08	3	38.50	0	0.00	38.30	3	3,449	0.09%
2020/12/07	5	39.10	6	38.38	38.45	-1	3,477	-0.03%
2020/12/04	17	38.81	15	39.04	39.00	2	3,414	0.06%
2020/12/03	1	37.45	1	38.15	38.05	0	3,220	0.00%
2020/12/02	2	37.80	4	37.99	37.80	-2	3,301	-0.06%
2020/12/01	1	37.00	0	0.00	37.30	1	3,383	0.03%
2020/11/30	21	37.62	0	0.00	37.00	21	3,463	0.61%
2020/11/27	3	37.22	3	37.32	37.45	0	3,488	0.00%
2020/11/26	7	36.46	1	36.40	36.55	6	3,481	0.17%
2020/11/25	3	37.22	1	36.80	36.85	2	3,460	0.06%
2020/11/24	2	37.25	0	0.00	37.15	2	3,425	0.06%
2020/11/23	0	0.00	1	37.50	37.70	-1	3,448	-0.03%
2020/11/19	6	37.13	4	37.15	37.20	2	3,507	0.06%
2020/11/18	1	37.85	0	0.00	37.60	1	3,489	0.03%
2020/11/13	2	38.00	2	38.03	38.05	0	3,733	0.00%
2020/11/10	1	37.80	2	37.95	37.75	-1	4,220	-0.02%
2020/11/09	1	37.60	1	38.30	38.20	0	4,247	0.00%
2020/11/06	1	38.65	0	0.00	38.55	1	4,237	0.02%
2020/11/04	16	39.25	10	38.85	39.05	6	4,255	0.14%
2020/11/03	1	38.70	3	38.65	38.90	-2	4,240	-0.05%
2020/11/02	1	37.30	4	37.68	37.70	-3	4,234	-0.07%
2020/10/30	17	38.67	12	38.34	37.90	5	4,263	0.12%
2020/10/29	5	38.34	2	38.93	39.05	3	4,282	0.07%
2020/10/28	0	0.00	7.2	39.52	39.50	-7.2	4,318	-0.17%
2020/10/27	5	39.05	10	38.97	39.10	-5	4,427	-0.11%
2020/10/26	3	38.90	0	0.00	39.00	3	4,526	0.07%
2020/10/23	1	38.90	5	38.80	38.95	-4	4,544	-0.09%
2020/10/22	1	38.60	13	38.83	38.90	-12	4,651	-0.26%
2020/10/21	0	0.00	2	39.23	39.00	-2	4,662	-0.04%
2020/10/20	6	38.77	4	38.71	38.60	2	4,646	0.04%
2020/10/19	3	38.43	0	0.00	38.35	3	4,633	0.06%
2020/10/16	7	39.06	2	39.15	39.10	5	4,603	0.11%
2020/10/15	0	0.00	3	38.90	39.45	-3	4,569	-0.07%
2020/10/14	3	38.63	1	38.30	38.75	2	4,517	0.04%
2020/10/13	1	38.20	0	0.00	38.55	1	4,346	0.02%
2020/10/12	2	38.50	1	38.65	38.65	1	4,340	0.02%
2020/10/07	3	38.00	7	38.04	38.00	-4	4,419	-0.09%
2020/10/06	1	38.30	0.2	38.20	38.30	0.8	4,572	0.02%
2020/10/05	1	37.60	2	37.78	37.75	-1	4,611	-0.02%
2020/09/30	1	37.05	2	37.15	37.00	-1	4,620	-0.02%
2020/09/29	10	36.10	0	0.00	36.35	10	4,616	0.22%
2020/09/25	7	35.30	7	36.14	35.30	0	4,643	0.00%
2020/09/22	4	36.71	12	37.13	36.55	-8	4,576	-0.17%
2020/09/21	0	0.00	1	37.90	37.40	-1	4,539	-0.02%
2020/09/18	1	38.50	5	38.40	38.45	-4	4,530	-0.09%
2020/09/17	1.2	38.88	4	38.64	38.90	-2.8	4,528	-0.06%
2020/09/16	1	38.30	6	38.58	38.25	-5	4,499	-0.11%
2020/09/15	5	38.06	11	37.91	38.20	-6	4,456	-0.13%
2020/09/14	2	37.90	0	0.00	37.90	2	4,497	0.04%
2020/09/11	0	0.00	1	36.75	36.95	-1	4,492	-0.02%
2020/09/10	5	37.50	1	37.25	36.70	4	4,469	0.09%
2020/09/09	1	36.75	0	0.00	36.90	1	4,396	0.02%
2020/09/08	5	37.51	1	37.20	37.45	4	4,383	0.09%
2020/09/07	7	38.26	2	37.90	37.00	5	4,348	0.11%
2020/09/04	4	38.05	10	38.02	38.40	-6	4,253	-0.14%
2020/09/03	5	37.34	3	37.08	37.35	2	4,080	0.05%
2020/09/02	2	36.25	1	35.85	36.65	1	4,003	0.02%
2020/09/01	4	35.50	1	35.65	35.70	3	3,962	0.08%
2020/08/28	2	35.20	1	35.15	35.20	1	3,934	0.03%
2020/08/27	1	35.30	3	35.80	35.65	-2	3,946	-0.05%
2020/08/26	0	0.00	3	35.80	35.50	-3	3,936	-0.08%
2020/08/25	0	0.00	5	35.50	35.55	-5	3,915	-0.13%
2020/08/21	3	35.50	1	35.20	35.20	2	3,952	0.05%
2020/08/20	3	34.28	12	35.05	34.45	-9	3,878	-0.23%
2020/08/19	12	37.64	11	37.48	36.90	1	3,757	0.03%
2020/08/18	22	38.57	37	38.02	38.00	-15	3,648	-0.41%
2020/08/17	4	38.35	10	38.80	38.80	-6	3,391	-0.18%
2020/08/14	9	34.62	1	35.05	35.30	8	3,229	0.25%
2020/08/13	12	34.73	1	34.55	34.55	11	3,183	0.35%
2020/08/10	0	0.00	3	34.20	34.40	-3	3,160	-0.09%
2020/08/07	0	33.80	1	34.30	33.80	-1	3,162	-0.03%
2020/08/05	5	34.35	6	34.75	34.15	-1	3,154	-0.03%
2020/08/04	15	33.87	31	34.28	33.85	-16	3,126	-0.51%
2020/08/03	6	35.78	7	35.76	35.65	-1	3,092	-0.03%
2020/07/31	1	35.65	23	35.95	36.30	-22	3,028	-0.73%
2020/07/30	9	34.63	16	34.88	34.75	-7	2,899	-0.24%
2020/07/29	11	33.67	2	33.90	34.00	9	2,865	0.31%
2020/07/28	3	33.87	23	34.89	33.60	-20	2,934	-0.68%
2020/07/27	0	0.00	7	33.89	33.00	-7	2,852	-0.25%
2020/07/22	2	33.53	2	33.53	33.60	0	2,969	0.00%
2020/07/21	0	0.00	6	33.35	33.50	-6	3,000	-0.20%
2020/07/20	4	32.63	0	0.00	32.75	4	2,997	0.13%
2020/07/17	24	32.62	3	32.78	32.45	21	3,018	0.70%
2020/07/16	10	33.34	0	0.00	33.15	10	3,020	0.33%
2020/07/15	7	34.26	24	34.19	33.80	-17	3,032	-0.56%
2020/07/14	21	33.92	47	34.31	33.70	-26	3,001	-0.87%
2020/07/13	70	33.99	10	34.05	34.50	60	2,945	2.04%
2020/07/10	1	32.50	4	33.34	33.60	-3	2,825	-0.11%
2020/07/08	2	32.00	0	0.00	32.35	2	2,750	0.07%
2020/07/07	5	32.20	0	0.00	32.00	5	2,734	0.18%
2020/07/06	2	32.30	9	32.24	32.30	-7	2,748	-0.25%
2020/07/03	3	32.03	0	0.00	31.75	3	2,777	0.11%
2020/07/01	0	0.00	3	31.68	31.65	-3	2,840	-0.11%
2020/06/30	1	31.15	0	0.00	30.95	1	2,840	0.04%
2020/06/29	1	30.60	1	31.00	31.00	0	2,853	0.00%
2020/06/24	1	31.50	0	0.00	31.20	1	2,850	0.04%
2020/06/19	6	32.25	4	33.04	32.00	2	2,894	0.07%
2020/06/18	4	33.53	4	33.59	33.75	0	2,825	0.00%
2020/06/17	0	0.00	11	31.75	31.85	-11	2,843	-0.39%
2020/06/16	1	32.05	1	32.00	31.80	0	2,879	0.00%
2020/06/15	2	31.85	0	0.00	31.25	2	2,951	0.07%
2020/06/12	8	31.92	1	31.95	32.15	7	2,976	0.24%
2020/06/11	2	33.20	0	0.00	32.75	2	3,003	0.07%
2020/06/10	0	0.00	25	33.45	33.30	-25	2,990	-0.84%
2020/06/09	0	0.00	5	33.25	33.20	-5	3,034	-0.16%
2020/06/08	13	33.52	1	33.20	33.20	12	3,061	0.39%
2020/06/05	21	33.19	3	33.20	33.10	18	3,056	0.59%
2020/06/03	16	32.33	0	0.00	32.70	16	3,082	0.52%
2020/06/02	0	0.00	3	32.50	32.45	-3	3,077	-0.10%
2020/06/01	1	31.30	1	31.95	32.10	0	3,077	0.00%
2020/05/26	1	31.30	1	31.35	31.25	0	3,126	0.00%
2020/05/25	0	0.00	2	31.20	31.50	-2	3,129	-0.06%
2020/05/20	5	32.53	3	32.27	32.45	2	3,124	0.06%
2020/05/18	1	32.45	0	0.00	31.85	1	3,137	0.03%
2020/05/15	0	0.00	3	32.90	32.10	-3	3,148	-0.10%
2020/05/14	0	0.00	23	32.93	32.65	-23	3,127	-0.74%
2020/05/13	1	33.90	1	34.00	34.05	0	3,123	0.00%
2020/05/12	1	34.80	0	0.00	34.30	1	3,143	0.03%
2020/05/11	11	34.33	0	0.00	34.10	11	3,142	0.35%
2020/05/08	3	34.65	1	34.75	34.10	2	3,157	0.06%
2020/05/07	16	34.20	1	34.15	34.35	15	3,192	0.47%
2020/05/05	3	33.62	2	33.68	33.50	1	3,243	0.03%
2020/05/04	9	33.70	7	33.93	33.95	2	3,264	0.06%
2020/04/30	0	0.00	1	32.90	32.60	-1	3,207	-0.03%
2020/04/28	1	32.50	4	31.80	32.30	-3	3,223	-0.09%
2020/04/27	18	32.42	1	31.50	32.35	17	3,271	0.52%
2020/04/24	1	30.70	2	30.55	30.60	-1	3,171	-0.03%
2020/04/23	2	29.98	6	30.22	30.00	-4	3,185	-0.13%
2020/04/22	5.2	29.82	1	30.25	30.05	4.2	3,239	0.13%
2020/04/21	2	29.55	0	0.00	29.15	2	3,381	0.06%
2020/04/20	0	0.00	9	29.18	29.70	-9	3,404	-0.26%
2020/04/17	1	29.65	0	0.00	29.30	1	3,415	0.03%
2020/04/15	10	28.49	1	28.45	28.90	9	3,422	0.26%
2020/04/08	1	27.70	0	0.00	27.30	1	3,374	0.03%
2020/04/07	1	26.55	0	0.00	26.70	1	3,323	0.03%
2020/04/01	0	0.00	1	25.15	25.25	-1	3,263	-0.03%
2020/03/31	0	0.00	30	24.51	24.90	-30	3,314	-0.91%
2020/03/27	30	25.80	0	0.00	24.20	30	3,302	0.91%
2020/03/26	0	0.00	18	23.88	24.60	-18	3,254	-0.55%
2020/03/25	13	23.78	0	0.00	24.20	13	3,244	0.40%
2020/03/24	6	22.00	0	0.00	22.65	6	3,227	0.19%
2020/03/23	2	21.35	2	21.80	20.70	0	3,232	0.00%
2020/03/20	1	23.10	0	0.00	22.90	1	3,237	0.03%
2020/03/19	0	0.00	1	21.60	21.15	-1	3,217	-0.03%
2020/03/16	0	0.00	1	26.75	25.85	-1	3,130	-0.03%
2020/03/13	1	26.40	0	0.00	26.90	1	3,125	0.03%
2020/03/09	1	31.80	2	31.65	30.85	-1	3,122	-0.03%
2020/03/06	1	33.30	1	33.30	33.00	0	3,168	0.00%
2020/03/05	1	32.85	0	0.00	32.85	1	3,184	0.03%
2020/03/04	2	32.55	1	32.00	32.35	1	3,171	0.03%
2020/03/03	1	32.60	2	33.10	33.20	-1	3,124	-0.03%
2020/02/27	1	31.75	0	0.00	31.60	1	3,154	0.03%
2020/02/25	1	33.20	0	0.00	33.30	1	3,272	0.03%
2020/02/21	2	34.43	0	0.00	34.30	2	3,396	0.06%
2020/02/19	1	34.90	0	0.00	35.00	1	3,559	0.03%
2020/02/18	5	35.25	3	35.67	35.05	2	3,665	0.05%
2020/02/17	1	35.70	0	0.00	35.40	1	4,009	0.02%
2020/02/14	3	35.80	2	35.85	35.95	1	4,081	0.02%
2020/02/11	1	35.60	3	35.58	35.75	-2	4,316	-0.05%
2020/02/10	2	34.20	95	34.00	34.15	-93	4,283	-2.17%
2020/02/07	2	36.40	0	0.00	35.00	2	4,237	0.05%
2020/02/06	38	37.89	5	37.90	37.90	33	4,138	0.80%
2020/02/05	17	38.56	1	37.85	38.05	16	4,120	0.39%
2020/02/04	0	0.00	2	37.85	37.85	-2	4,018	-0.05%
2020/02/03	35	35.72	6	36.43	36.60	29	3,977	0.73%
2020/01/31	1	37.70	0	0.00	37.80	1	3,945	0.03%
2020/01/30	2	37.00	10	36.09	36.95	-8	3,919	-0.20%
2020/01/20	10	38.85	1	38.35	38.70	9	3,834	0.23%
2020/01/17	5	38.82	5	38.71	38.85	0	3,831	0.00%
2020/01/16	6	39.12	6	39.12	39.50	0	3,820	0.00%
2020/01/15	29	38.67	29	38.85	38.30	0	3,794	0.00%
2020/01/14	2	36.28	2	36.35	37.00	0	3,614	0.00%
2020/01/13	2	35.93	0	36.10	36.10	2	3,556	0.06%
2020/01/10	7	35.24	0	0.00	35.05	7	3,562	0.20%
2020/01/09	2	35.15	0	0.00	35.35	2	3,533	0.06%
2020/01/07	0	0.00	5	34.70	34.70	-5	3,479	-0.14%
2020/01/06	5	35.10	0	0.00	34.85	5	3,475	0.14%
2020/01/03	1	34.95	1.1	34.75	35.20	-0.1	3,476	0.00%
2020/01/02	10	35.00	0.3	35.00	35.00	9.7	3,451	0.28%
2019/12/27	0	0.00	1	34.50	34.40	-1	3,416	-0.03%
2019/12/26	1	35.45	0	0.00	34.85	1	3,412	0.03%
2019/12/24	0	0.00	5	33.96	33.85	-5	3,363	-0.15%
2019/12/23	0	0.00	3	34.70	34.65	-3	3,335	-0.09%
2019/12/20	0	0.00	18	34.80	35.25	-18	3,317	-0.54%
2019/12/18	0	0.00	3	35.12	35.30	-3	3,265	-0.09%
2019/12/17	2	35.48	1	34.90	35.60	1	3,230	0.03%
2019/12/16	3	34.55	0	0.00	34.70	3	3,152	0.10%
2019/12/13	12	34.20	12	34.50	34.25	0	3,132	0.00%
2019/12/11	8	34.61	0	0.00	34.70	8	3,072	0.26%
2019/12/10	1	34.35	7	34.45	34.50	-6	3,057	-0.20%
2019/12/09	0	0.00	0.4	34.20	34.20	-0.4	3,038	-0.01%
2019/12/04	1	34.65	2	34.13	34.10	-1	3,004	-0.03%
2019/12/03	11	34.19	0	0.00	34.85	11	2,933	0.38%
2019/12/02	10	33.63	3	33.15	33.80	7	2,839	0.25%
2019/11/29	3	33.33	10	33.40	33.30	-7	2,796	-0.25%
2019/11/28	0	0.00	15	33.63	33.80	-15	2,771	-0.54%
2019/11/27	1	33.60	3	33.55	33.80	-2	2,758	-0.07%
2019/11/26	1	33.25	3	33.92	33.10	-2	2,710	-0.07%
2019/11/25	17	33.95	1	33.60	34.00	16	2,617	0.61%
2019/11/22	1	33.30	7	33.13	33.50	-6	2,547	-0.24%
2019/11/21	1	33.00	3	32.83	33.00	-2	2,439	-0.08%
2019/11/20	1	32.45	2	32.43	32.90	-1	2,362	-0.04%
2019/11/19	4	32.40	4	32.51	32.50	0	2,265	0.00%
2019/11/18	0	0.00	3	31.97	32.20	-3	2,170	-0.14%
2019/11/15	22	31.49	24	31.41	31.75	-2	2,042	-0.10%
2019/11/14	30	31.03	28	31.58	31.50	2	1,920	0.10%
2019/11/13	5	29.59	0	0.00	29.75	5	1,557	0.32%
2019/11/12	50	29.30	59	29.45	29.95	-9	1,466	-0.61%
2019/11/08	0	0.00	1	28.65	28.35	-1	1,144	-0.09%
2019/11/07	0	0.00	1	28.55	28.55	-1	1,132	-0.09%
2019/11/06	1	28.40	1	28.55	28.50	0	1,111	0.00%
2019/11/05	0	0.00	1	28.30	28.50	-1	1,084	-0.09%
2019/10/31	0	0.00	1	27.95	27.95	-1	1,071	-0.09%
2019/10/30	1	28.25	0	0.00	28.30	1	1,082	0.09%
2019/10/29	1	28.00	2	28.28	28.00	-1	1,096	-0.09%
2019/10/25	2	28.15	0	0.00	28.10	2	1,154	0.17%
2019/10/24	3	27.90	0	0.00	28.35	3	1,124	0.27%
2019/10/23	1	27.85	1	28.20	27.70	0	1,083	0.00%
2019/10/18	0	0.00	1	27.05	27.05	-1	1,024	-0.10%
2019/10/09	1	26.90	0	0.00	26.85	1	916	0.11%
2019/10/03	1	27.45	1	27.30	27.55	0	896	0.00%
2019/10/02	1	27.90	0	0.00	27.55	1	893	0.11%
2019/10/01	4	28.33	0	0.00	28.10	4	880	0.45%
2019/09/26	1	28.30	0	0.00	28.00	1	846	0.12%
2019/09/20	0	0.00	1	29.20	29.00	-1	849	-0.12%
2019/09/19	1	28.55	0	0.00	28.60	1	839	0.12%
2019/09/18	0	0.00	3	28.65	28.55	-3	842	-0.36%
2019/09/12	0	0.00	1	29.20	29.10	-1	846	-0.12%
2019/09/09	0	0.00	8	28.70	28.75	-8	814	-0.98%
2019/09/06	0	0.00	1	28.10	28.30	-1	783	-0.13%
2019/09/05	1	27.85	0	0.00	27.80	1	759	0.13%
2019/09/04	2	27.90	0	0.00	27.90	2	740	0.27%
2019/08/30	2	27.55	0	0.00	27.50	2	716	0.28%
2019/08/26	2	27.50	0	0.00	27.50	2	689	0.29%
2019/08/22	0	0.00	2	28.40	28.40	-2	689	-0.29%
2019/08/21	0	0.00	1	27.90	28.10	-1	689	-0.15%
2019/08/19	0	0.00	2	27.60	27.55	-2	682	-0.29%
2019/08/16	0	0.00	2	27.00	27.45	-2	681	-0.29%
2019/08/14	0	0.00	10	27.00	27.00	-10	685	-1.46%
2019/08/06	2	26.60	2	26.50	27.50	0	713	0.00%
2019/08/05	3	27.48	0	0.00	27.20	3	713	0.42%
2019/08/02	5	28.07	0	0.00	28.00	5	706	0.71%
2019/08/01	2	28.80	0	0.00	28.75	2	711	0.28%
2019/07/31	25	30.20	0	0.00	30.05	25	703	3.55%
2019/07/30	3	30.90	7	30.51	30.55	-4	674	-0.59%
2019/07/29	0	0.00	3	29.80	29.90	-3	615	-0.49%
2019/07/26	0	0.00	3	29.72	29.70	-3	606	-0.49%
2019/07/12	1	29.25	0	0.00	29.10	1	785	0.13%
2019/07/11	0.1	29.00	0	0.00	29.05	0.1	829	0.02%
2019/07/01	0	0.00	1	29.25	29.25	-1	1,045	-0.10%
2019/06/27	0	0.00	1	29.20	29.25	-1	1,044	-0.10%
2019/06/21	0	0.00	1	29.10	29.10	-1	1,041	-0.10%
2019/06/14	1	28.35	0	0.00	28.40	1	1,057	0.09%
2019/06/13	1	28.20	0	0.00	28.45	1	1,063	0.09%
2019/06/10	3	28.30	0	0.00	28.35	3	1,096	0.27%
2019/05/29	3	27.70	0	0.00	27.65	3	1,151	0.26%
2019/05/20	1	27.60	1	27.75	27.55	0	1,258	0.00%
2019/05/16	1	27.95	0	0.00	27.85	1	1,256	0.08%
2019/05/09	3	28.90	0	0.00	28.70	3	1,252	0.24%
2019/05/08	1	29.55	0	0.00	29.40	1	1,239	0.08%
2019/05/07	1	29.70	0	0.00	29.85	1	1,224	0.08%
2019/05/06	2	29.85	0	0.00	29.95	2	1,217	0.16%
2019/04/29	1	30.65	0	0.00	30.25	1	1,182	0.08%
2019/04/26	7.4	30.75	0	0.00	30.70	7.4	1,167	0.63%
2019/04/25	1	30.70	0	0.00	31.00	1	1,178	0.08%
2019/04/24	0	0.00	9	31.00	30.80	-9	1,173	-0.77%
2019/04/23	0	0.00	1	30.90	31.00	-1	1,158	-0.09%
2019/04/22	5	31.50	3	31.58	31.35	2	1,142	0.18%
2019/04/19	20	31.79	0	0.00	31.50	20	1,111	1.80%
2019/04/18	2.9	31.02	4	31.26	30.65	-1.1	1,035	-0.11%
2019/04/17	11	30.57	11	30.75	30.90	0	1,002	0.00%
2019/04/16	7	29.66	0	0.00	29.80	7	954	0.73%
2019/04/15	1	29.80	0	0.00	29.60	1	876	0.11%
2019/04/12	2	30.70	0	0.00	30.35	2	812	0.25%
2019/04/10	3	31.12	1	31.70	31.05	2	786	0.25%
2019/04/08	0	0.00	1	31.30	31.60	-1	766	-0.13%
2019/04/03	3	31.05	0	0.00	31.00	3	751	0.40%
2019/03/29	2.6	31.26	0	0.00	31.25	2.6	729	0.35%
2019/03/28	1	31.25	1	31.65	31.65	0	722	0.00%
2019/03/27	1	31.50	0	0.00	31.50	1	721	0.14%
2019/03/26	0	0.00	6	31.85	31.65	-6	723	-0.83%
2019/03/19	1	32.10	0	0.00	32.10	1	711	0.14%
2019/03/18	2	31.83	2	31.80	31.90	0	708	0.00%
2019/03/15	3.2	31.86	1	32.10	31.55	2.2	707	0.31%
2019/03/13	2	32.60	2	32.70	32.65	0	706	0.00%
2019/03/11	1	32.00	5	31.97	32.40	-4	714	-0.56%
2019/03/08	4	32.11	1	32.20	32.15	3	720	0.42%
2019/03/07	0	0.00	7	32.18	31.95	-7	737	-0.95%
2019/03/04	2	31.50	0	0.00	31.40	2	742	0.27%
2019/02/27	2	31.48	0	0.00	31.60	2	739	0.27%
2019/02/21	3	31.43	0	0.00	31.55	3	734	0.41%
2019/02/20	2	32.15	3	32.23	31.45	-1	726	-0.14%
2019/02/19	2	31.58	8	31.40	32.20	-6	683	-0.88%
2019/02/18	1	31.10	2	31.05	31.10	-1	647	-0.15%
2019/02/15	0	0.00	1	30.85	30.80	-1	640	-0.16%
2019/02/14	10	30.92	2	30.75	31.00	8	643	1.24%
2019/02/13	0	0.00	2	30.35	30.70	-2	640	-0.31%
2019/02/11	1	29.90	0	0.00	30.00	1	635	0.16%
2019/01/25	1	30.45	0	0.00	30.55	1	655	0.15%
2019/01/22	1	31.00	0	0.00	31.20	1	677	0.15%
2019/01/21	0	0.00	2	31.10	31.10	-2	691	-0.29%
2019/01/18	1	30.30	1	30.85	30.80	0	712	0.00%
2019/01/17	2	30.60	10	31.01	30.60	-8	722	-1.11%
2019/01/07	2	29.20	0	0.00	29.30	2	810	0.25%
2018/12/26	0	0.00	1	29.80	29.75	-1	920	-0.11%
2018/12/25	2	29.43	0	0.00	29.30	2	920	0.22%
2018/12/19	1	30.00	0	0.00	30.00	1	969	0.10%
2018/12/18	1	29.90	0	0.00	29.90	1	979	0.10%
2018/12/07	0	0.00	1	31.10	31.15	-1	1,017	-0.10%
2018/11/30	3	31.20	3	31.35	31.05	0	1,048	0.00%
2018/11/28	4	30.80	4	30.21	30.80	0	1,019	0.00%
2018/11/08	1	27.50	1	27.50	27.30	0	1,464	0.00%
2018/11/06	1	27.10	0	0.00	27.10	1	1,472	0.07%
2018/10/25	1	27.65	0	0.00	27.75	1	1,434	0.07%
2018/10/24	1	28.60	0	0.00	28.60	1	1,487	0.07%
2018/10/18	0	0.00	1	28.40	28.90	-1	1,515	-0.07%
2018/10/17	1	28.05	0	0.00	28.00	1	1,508	0.07%
2018/10/16	1	28.10	0	0.00	28.10	1	1,497	0.07%
2018/10/12	2	28.30	0	0.00	28.35	2	1,487	0.13%
2018/10/11	0	0.00	2	28.73	28.20	-2	1,481	-0.14%
2018/10/09	2	30.50	0	0.00	30.25	2	1,438	0.14%
2018/10/08	0.1	31.00	0	0.00	31.05	0.1	1,434	0.01%
2018/10/05	1	30.60	0	0.00	30.60	1	1,454	0.07%
2018/10/02	1	31.55	1	31.85	31.55	0	1,426	0.00%
2018/09/28	1	31.25	0	0.00	31.20	1	1,416	0.07%
2018/09/17	0	0.00	10	30.40	30.60	-10	1,572	-0.64%
2018/09/10	1	30.00	0	0.00	30.20	1	1,629	0.06%
2018/09/07	0	0.00	1	30.30	30.40	-1	1,615	-0.06%
2018/09/05	1	31.35	0	0.00	31.30	1	1,599	0.06%
2018/09/04	5	31.55	0	0.00	31.50	5	1,607	0.31%
2018/08/31	1	31.50	1	31.50	31.80	0	1,590	0.00%
2018/08/30	0	0.00	1	31.50	31.80	-1	1,574	-0.06%
2018/08/28	2	31.00	4	31.00	31.10	-2	1,543	-0.13%
2018/08/27	0	0.00	1	30.70	31.20	-1	1,500	-0.07%
2018/08/24	4	31.51	6	32.12	31.50	-2	1,371	-0.15%
2018/08/23	11	34.57	0	0.00	35.00	11	1,245	0.88%
2018/08/17	1	34.90	0	0.00	35.00	1	1,228	0.08%
2018/08/16	1	34.75	0	0.00	35.10	1	1,235	0.08%
2018/08/15	0	0.00	5	36.00	35.30	-5	1,233	-0.41%
2018/08/14	0	0.00	1	36.30	35.80	-1	1,234	-0.08%
2018/08/13	0	0.00	1	36.30	35.60	-1	1,239	-0.08%
2018/08/06	5	37.53	0	0.00	37.40	5	1,292	0.39%
2018/08/03	1	37.25	0	0.00	37.25	1	1,289	0.08%
2018/08/01	4	37.45	2	37.53	37.50	2	1,276	0.16%
2018/07/31	1	39.85	0	0.00	40.30	1	1,237	0.08%
2018/07/30	0	0.00	4	39.90	39.80	-4	1,213	-0.33%
2018/07/25	4	39.30	0	0.00	39.50	4	1,160	0.34%
2018/07/24	0	0.00	6	39.05	39.15	-6	1,157	-0.52%
2018/07/23	1	38.65	0	0.00	38.65	1	1,148	0.09%
2018/07/13	0	0.00	3	38.67	38.75	-3	1,170	-0.26%
2018/07/11	2	37.15	0	0.00	37.20	2	1,174	0.17%
2018/07/10	0	0.00	1	37.55	37.35	-1	1,170	-0.09%
2018/07/06	2	36.95	0	0.00	37.00	2	1,185	0.17%
2018/07/03	1	37.90	0	0.00	37.90	1	1,179	0.08%
2018/07/02	0	0.00	1	38.90	38.90	-1	1,160	-0.09%
2018/06/29	1	38.40	0	0.00	38.40	1	1,148	0.09%
2018/06/28	2	40.00	0	0.00	39.45	2	1,089	0.18%
2018/06/27	1	40.75	3	41.55	40.75	-2	1,041	-0.19%
2018/06/26	1	40.50	0	0.00	40.10	1	1,001	0.10%
2018/06/25	0	0.00	14	41.06	41.00	-14	987	-1.42%
2018/06/22	1	40.50	2	41.83	40.50	-1	967	-0.10%
2018/06/21	1	40.00	0	0.00	40.10	1	909	0.11%
2018/06/15	1	40.30	0	0.00	40.30	1	927	0.11%
2018/06/07	0	0.00	2	41.50	41.45	-2	936	-0.21%
2018/06/06	0	0.00	1	41.50	41.65	-1	933	-0.11%
2018/06/04	0	0.00	1	41.10	41.10	-1	921	-0.11%
2018/05/30	1	39.60	0	0.00	39.50	1	927	0.11%
2018/05/28	0.2	40.10	0	0.00	40.15	0.2	1,060	0.02%
2018/05/24	1	40.05	0	0.00	40.10	1	1,073	0.09%
2018/05/23	11	39.65	0	0.00	39.50	11	1,103	1.00%
2018/05/22	2	39.50	0	0.00	39.50	2	1,124	0.18%
2018/05/17	2	39.50	0	0.00	39.50	2	1,156	0.17%
2018/05/08	0	0.00	1	41.10	41.10	-1	1,320	-0.08%
2018/05/07	2	40.13	0	0.00	40.20	2	1,323	0.15%
2018/05/04	1	41.80	0	0.00	41.80	1	1,285	0.08%
2018/05/02	1	41.70	0	0.00	41.75	1	1,289	0.08%
2018/04/26	1	42.00	0	0.00	41.70	1	1,312	0.08%
2018/04/19	1	43.50	0	0.00	43.50	1	1,315	0.08%
2018/04/10	0	0.00	2	44.30	44.30	-2	1,350	-0.15%
2018/03/27	0	0.00	1	45.20	45.25	-1	1,392	-0.07%
2018/03/23	0	0.00	1	44.25	44.10	-1	1,396	-0.07%
2018/03/16	1	45.10	12	45.33	45.00	-11	1,442	-0.76%
2018/03/14	0	0.00	3	45.85	45.65	-3	1,439	-0.21%
2018/03/09	3	45.75	0	0.00	45.85	3	1,520	0.20%
2018/03/08	1	46.35	0	0.00	46.25	1	1,537	0.07%
2018/03/06	1	46.35	1	46.90	46.20	0	1,572	0.00%
2018/03/05	9	47.11	6	46.90	46.60	3	1,588	0.19%
2018/03/02	9	47.47	0	0.00	47.55	9	1,589	0.57%
2018/03/01	0	0.00	1	47.00	47.50	-1	1,521	-0.07%
2018/02/23	2	46.45	0	0.00	45.80	2	1,542	0.13%
2018/02/22	0	0.00	1	46.15	46.10	-1	1,568	-0.06%
2018/02/09	0	0.00	5	43.86	43.80	-5	1,633	-0.31%
2018/02/07	0	0.00	1	45.00	45.05	-1	1,675	-0.06%
2018/02/02	2	45.95	0	0.00	46.00	2	1,776	0.11%
2018/02/01	0	0.00	7	46.36	45.80	-7	1,866	-0.38%
2018/01/31	0	0.00	20	45.66	45.80	-20	1,988	-1.01%
2018/01/26	0	0.00	3	45.30	45.30	-3	2,475	-0.12%
2018/01/25	0	0.00	2	45.18	45.05	-2	2,479	-0.08%
2018/01/24	10	45.20	1	44.95	45.15	9	2,482	0.36%
2018/01/23	10	45.30	0	0.00	45.20	10	2,479	0.40%
2018/01/19	1	45.50	0	0.00	45.50	1	2,509	0.04%
2018/01/18	1	46.00	1	45.60	45.45	0	2,511	0.00%
2018/01/17	5	45.30	3	45.25	45.30	2	2,527	0.08%
2018/01/12	1	44.85	3	45.32	44.60	-2	2,553	-0.08%
2018/01/11	1	44.70	0	0.00	44.45	1	2,537	0.04%
2018/01/05	1	45.40	0	0.00	45.25	1	2,543	0.04%
2018/01/03	0	0.00	3	45.15	45.10	-3	2,554	-0.12%