中光電 (5371)-群益金鼎-鳳山券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
75.6
漲跌
▼1.6
漲幅
-2.07%
成交量
3,607張
產業
上櫃光電類股
534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

中光電 (5371)籌碼相關－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/12/13	6.1	76.68	29	77.15	75.60	-22.9	3,779	-0.61%
2024/12/12	2	77.10	17.1	77.37	77.20	-15.1	3,746	-0.40%
2024/12/11	29.3	79.32	37.2	80.12	77.50	-7.9	3,719	-0.21%
2024/12/10	15	76.25	4.1	76.06	77.20	11	3,420	0.32%
2024/12/09	7.3	76.74	5	76.98	75.60	2.3	3,379	0.07%
2024/12/06	22.1	78.05	13	78.32	77.10	9.1	3,332	0.27%
2024/12/05	23.1	81.15	32	82.32	79.50	-8.9	3,235	-0.28%
2024/12/04	18.1	81.77	13.2	82.11	81.10	5	3,065	0.16%
2024/12/03	8	83.28	107.2	83.58	82.80	-99.2	2,976	-3.33%	大賣/
2024/12/02	121	84.55	70.4	82.91	83.50	50.6	2,693	1.88%	大買/
2024/11/29	40	77.06	53.1	76.31	77.60	-13.1	2,145	-0.61%
2024/11/28	20	72.03	5	73.50	71.10	15	1,999	0.75%
2024/11/27	59	73.98	2	72.59	72.00	57	1,963	2.90%
2024/11/26	21	75.14	12.1	77.25	77.20	8.9	1,866	0.48%
2024/11/25	0	0.00	0.1	72.21	72.30	-0.1	1,644	-0.01%
2024/11/18	1	67.70	0	0.00	67.50	1	2,294	0.04%
2024/11/15	0	0.00	0.1	68.00	68.10	-0.1	2,509	0.00%
2024/11/13	0	0.00	0.2	68.30	69.10	-0.2	3,097	-0.01%
2024/11/12	2	67.55	0	0.00	67.40	2	3,107	0.06%
2024/11/11	2	68.30	0	69.50	68.60	2	3,106	0.06%
2024/11/08	1.1	68.83	1	69.50	68.60	0.1	3,113	0.00%
2024/11/07	4	70.15	0.3	70.43	71.00	3.7	3,121	0.12%
2024/11/04	0	0.00	0.2	67.24	68.80	-0.2	3,227	-0.01%
2024/11/01	1.1	67.05	0	0.00	68.90	1.1	3,269	0.03%
2024/10/30	4.4	69.85	0.2	70.60	69.30	4.2	3,278	0.13%
2024/10/29	1.1	74.29	0	0.00	73.50	1.1	3,231	0.03%
2024/10/28	0.2	76.00	0	0.00	76.20	0.2	3,232	0.00%
2024/10/23	0	0.00	0.1	76.50	77.00	-0.1	3,344	0.00%
2024/10/22	0.1	75.90	0.1	75.90	76.00	-0.1	3,399	0.00%
2024/10/18	0.1	73.50	1	74.50	73.20	-0.9	3,501	-0.03%
2024/10/17	0	0.00	0.4	74.70	74.50	-0.4	3,554	-0.01%
2024/10/16	1	73.80	0	0.00	74.00	1	3,589	0.03%
2024/10/14	0.2	73.10	0	0.00	73.30	0.2	3,711	0.01%
2024/10/11	1.3	73.55	1	73.10	73.10	0.3	3,771	0.01%
2024/10/08	0	0.00	0.2	76.20	75.80	-0.2	3,989	-0.01%
2024/10/07	0	0.00	2	75.30	75.90	-2	4,139	-0.05%
2024/10/01	0	0.00	1	75.50	75.70	-1	4,357	-0.02%
2024/09/27	2.4	77.11	0	0.00	77.00	2.4	4,569	0.05%
2024/09/26	1	79.60	1.1	77.98	77.60	-0.1	4,673	0.00%
2024/09/25	1.1	78.66	1	78.30	78.20	0.1	4,813	0.00%
2024/09/24	9.1	79.43	6.4	81.06	78.80	2.7	5,008	0.05%
2024/09/23	10	77.00	0	0.00	76.80	10	4,958	0.20%
2024/09/20	0	0.00	1	76.00	75.70	-1	5,043	-0.02%
2024/09/19	0	0.00	1.1	75.05	76.00	-1.1	5,084	-0.02%
2024/09/18	0	0.00	0.1	75.91	74.60	-0.1	5,122	0.00%
2024/09/16	0.1	75.70	0.2	76.00	75.80	-0.2	5,185	0.00%
2024/09/13	0	0.00	1	74.50	75.10	-1	5,243	-0.02%
2024/09/12	1.4	73.67	1	73.70	73.40	0.4	5,339	0.01%
2024/09/11	0	0.00	2	73.35	73.20	-2	5,421	-0.04%
2024/09/10	12	74.18	1	72.70	72.90	11	5,497	0.20%
2024/09/06	1	75.10	1	75.00	75.00	0	5,618	0.00%
2024/09/05	2	75.95	1	74.80	75.00	1	5,712	0.02%
2024/09/04	12	75.36	1	75.50	75.30	11	5,789	0.19%
2024/09/03	0	0.00	13	79.30	79.20	-13	5,859	-0.22%
2024/08/30	1	80.30	3.1	80.90	80.40	-2.1	6,221	-0.03%
2024/08/29	2	79.80	1	80.50	80.30	1	6,542	0.02%
2024/08/28	13	80.52	1	80.00	79.80	12	6,978	0.17%
2024/08/27	1.2	80.06	0	0.00	80.70	1.2	7,205	0.02%
2024/08/26	2.1	81.10	0.1	81.10	80.30	2.1	7,438	0.03%
2024/08/23	2	80.85	3	80.80	81.10	-1	7,917	-0.01%
2024/08/22	7.2	83.54	10.2	84.31	81.80	-3	8,364	-0.04%
2024/08/21	1.1	79.72	10	80.90	79.90	-8.9	8,476	-0.10%
2024/08/20	32.1	82.75	20	81.70	81.70	12.1	8,631	0.14%
2024/08/19	11.8	82.80	6	83.12	83.50	5.8	9,164	0.06%
2024/08/16	4	81.33	20.5	80.79	83.40	-16.5	9,547	-0.17%
2024/08/15	4	78.78	4.1	78.68	77.60	-0.1	9,605	0.00%
2024/08/12	0	0.00	1.3	72.10	72.50	-1.3	9,805	-0.01%
2024/08/09	1	70.40	3.2	70.91	70.60	-2.2	10,093	-0.02%
2024/08/08	3	69.13	4	68.75	68.50	-1	10,346	-0.01%
2024/08/07	1.3	69.40	2	69.95	70.60	-0.7	10,401	-0.01%
2024/08/06	12.1	63.46	4.1	65.59	66.00	8	10,455	0.08%
2024/08/05	4.2	67.33	2	67.80	67.10	2.2	10,482	0.02%
2024/08/02	6.1	75.76	1	75.60	74.50	5.1	10,514	0.05%
2024/08/01	0	0.00	0.2	77.30	77.90	-0.2	10,642	0.00%
2024/07/31	1.4	76.28	1	76.00	75.00	0.4	10,680	0.00%
2024/07/30	2	75.35	2.2	74.37	75.80	-0.1	10,810	0.00%
2024/07/29	4	76.45	4	77.08	75.30	0	11,117	0.00%
2024/07/26	2.2	76.42	1.1	77.68	77.90	1.1	11,502	0.01%
2024/07/23	3.1	78.82	0	0.00	78.90	3.1	11,621	0.03%
2024/07/22	0.2	80.40	0	0.00	79.70	0.2	11,738	0.00%
2024/07/19	0.3	82.13	1	82.50	80.70	-0.7	11,774	-0.01%
2024/07/18	0.2	84.10	0	0.00	82.90	0.2	11,919	0.00%
2024/07/17	1	86.60	10	86.40	85.00	-9	11,978	-0.08%
2024/07/16	17	86.19	3	86.00	85.80	14	12,131	0.12%
2024/07/15	5	85.60	1	86.30	86.00	4	12,359	0.03%
2024/07/12	0.1	85.80	0	0.00	84.20	0.1	12,466	0.00%
2024/07/11	1	83.80	0	0.00	84.50	1	12,744	0.01%
2024/07/10	4.1	86.90	7	87.21	86.00	-2.9	13,253	-0.02%
2024/07/09	6	88.28	1	89.30	87.00	5	13,495	0.04%
2024/07/08	34.3	90.79	13	90.33	90.30	21.3	13,458	0.16%
2024/07/05	3.1	92.31	1.3	91.75	92.50	1.8	13,603	0.01%
2024/07/04	0.6	90.51	0	0.00	90.90	0.6	13,967	0.00%
2024/07/03	5	90.68	0	0.00	90.50	5	13,999	0.04%
2024/07/02	0.3	90.47	2	90.25	92.00	-1.8	14,072	-0.01%
2024/07/01	13.2	91.87	3	91.03	91.00	10.2	14,183	0.07%
2024/06/28	9	92.00	5	90.40	91.00	4	14,259	0.03%
2024/06/27	1	91.00	0	0.00	90.20	1	14,293	0.01%
2024/06/26	0	0.00	5.1	92.19	93.00	-5.1	14,412	-0.04%
2024/06/25	0	90.20	1	90.10	90.30	-1	14,422	-0.01%
2024/06/24	1	89.70	0	0.00	89.40	1	14,489	0.01%
2024/06/21	3	89.17	2	88.95	89.00	1	14,543	0.01%
2024/06/20	4	90.35	0	0.00	90.30	4	14,499	0.03%
2024/06/19	8	90.00	3	89.07	89.40	5	14,449	0.03%
2024/06/18	5	92.78	1	91.70	91.20	4	14,360	0.03%
2024/06/17	9.1	94.24	5	93.90	93.50	4.1	14,316	0.03%
2024/06/14	6	93.15	2	93.20	92.30	4	14,281	0.03%
2024/06/13	3	93.27	1	92.10	92.60	2	14,233	0.01%
2024/06/12	4.1	92.10	0	0.00	92.90	4.1	14,173	0.03%
2024/06/11	1	94.80	0	0.00	93.90	1	14,073	0.01%
2024/06/07	0	0.00	2	96.10	96.20	-2	13,984	-0.01%
2024/06/06	8	98.26	3	98.50	96.90	5	13,880	0.04%
2024/06/05	2.1	98.79	1	98.90	98.30	1.1	13,714	0.01%
2024/06/04	10.1	106.01	7.1	106.85	102.50	3	13,493	0.02%
2024/06/03	11.4	113.13	5.2	113.07	111.00	6.3	13,177	0.05%
2024/05/31	10	112.25	11.1	112.36	111.00	-1.1	12,723	-0.01%
2024/05/30	1	108.00	9	110.33	109.50	-8	12,481	-0.06%
2024/05/29	16.3	113.71	5	112.50	112.00	11.3	12,218	0.09%
2024/05/28	5.1	119.99	9	122.50	121.00	-3.9	11,698	-0.03%
2024/05/27	36.2	118.26	37.2	123.02	124.50	-1.1	11,186	-0.01%
2024/05/24	7	115.29	6	114.83	113.50	1	10,684	0.01%
2024/05/23	76	117.68	68	116.48	114.00	8	10,456	0.08%
2024/05/22	37	107.14	50.4	108.89	113.50	-13.4	9,789	-0.14%
2024/05/21	17.1	102.23	5.1	101.55	103.50	12	9,185	0.13%
2024/05/20	1	104.50	2	99.70	99.30	-1	8,769	-0.01%
2024/05/17	3	103.67	4	102.50	103.00	-1	8,570	-0.01%
2024/05/16	45	103.00	50	101.99	102.50	-5	8,420	-0.06%
2024/05/15	15	103.07	9.2	105.29	101.00	5.8	8,279	0.07%
2024/05/14	8	98.63	19.1	100.70	101.00	-11.1	7,972	-0.14%
2024/05/13	1	95.90	9	97.40	97.00	-8	7,690	-0.10%
2024/05/10	2	97.10	0.1	97.00	96.80	1.9	7,616	0.02%
2024/05/09	2	96.75	3.1	97.99	95.90	-1.1	7,520	-0.01%
2024/05/08	1	96.60	8	96.26	96.60	-7	7,407	-0.09%
2024/05/07	1.1	95.14	0	0.00	96.10	1.1	7,303	0.02%
2024/05/06	7.1	94.74	1	94.90	94.50	6.1	7,134	0.09%
2024/05/03	7	95.57	3	95.55	93.90	4	7,048	0.06%
2024/05/02	29.1	96.40	19	95.03	94.20	10.1	6,895	0.15%
2024/04/30	11.1	102.37	15	101.65	103.00	-4	6,556	-0.06%
2024/04/29	9	96.19	3	97.60	98.00	6	6,115	0.10%
2024/04/26	7	96.83	6	96.58	95.50	1	5,957	0.02%
2024/04/24	8	94.90	6	95.75	94.70	2	5,674	0.04%
2024/04/23	6	91.18	6	89.60	90.50	0	5,491	0.00%
2024/04/22	9.1	93.38	9	87.99	87.30	0.1	5,377	0.00%
2024/04/19	4	93.96	2	96.85	95.70	2	5,192	0.04%
2024/04/18	0	0.00	3.3	98.79	100.50	-3.3	4,915	-0.07%
2024/04/17	10	99.01	6	99.83	98.00	4	4,737	0.08%
2024/04/16	68.1	103.61	61	104.67	96.80	7.1	4,392	0.16%
2024/04/15	18.1	102.02	21	103.41	107.50	-2.9	3,770	-0.08%
2024/04/12	5	100.00	6	99.18	98.10	-1	3,413	-0.03%
2024/04/11	9.1	101.82	17.2	100.61	98.20	-8.1	3,313	-0.24%
2024/04/10	15	99.37	17	97.63	99.70	-2	3,074	-0.07%
2024/04/09	12	93.00	5	93.14	92.60	7	2,603	0.27%
2024/04/08	6	93.62	7	93.20	93.50	-1	2,450	-0.04%
2024/04/03	5	91.48	5.1	91.70	92.30	-0.1	2,261	0.00%
2024/04/02	5	86.84	5	87.30	87.80	0	2,029	0.00%
2024/04/01	12	86.47	20.5	85.76	86.70	-8.5	1,818	-0.46%
2024/03/29	2.1	80.59	5.8	81.53	80.40	-3.7	1,573	-0.24%
2024/03/28	7.2	77.47	5	77.96	78.20	2.2	1,401	0.16%
2024/03/27	6	78.18	7	77.33	76.40	-1	1,310	-0.08%
2024/03/26	3	75.90	7.1	75.48	74.90	-4.1	1,231	-0.33%
2024/03/25	1	74.00	0	0.00	74.40	1	1,167	0.09%
2024/03/21	1	74.00	2	74.30	73.80	-1	1,218	-0.08%
2024/03/19	0	0.00	2	73.20	72.90	-2	1,161	-0.17%
2024/03/18	0	0.00	1	72.30	72.50	-1	1,122	-0.09%
2024/03/15	1	71.50	0	0.00	71.10	1	1,112	0.09%
2024/03/11	1	69.30	0	0.00	69.90	1	1,106	0.09%
2024/03/07	0	0.00	1	71.60	69.80	-1	1,098	-0.09%
2024/03/05	6	72.27	0	0.00	71.00	6	1,116	0.54%
2024/03/04	0	71.00	0	0.00	72.50	0	1,105	0.00%
2024/03/01	1	71.20	0	71.10	70.90	1	1,095	0.09%
2024/02/23	1.1	71.92	0	72.50	71.80	1	1,099	0.10%
2024/02/22	0	0.00	0.1	72.70	72.50	-0.1	1,113	-0.01%
2024/02/21	0	0.00	0.3	72.67	72.30	-0.3	1,133	-0.03%
2024/01/24	6.3	72.85	0.2	73.60	72.70	6.1	1,257	0.49%
2024/01/23	0.4	71.93	0	0.00	71.60	0.4	1,275	0.03%
2024/01/22	2.5	72.00	0	0.00	71.80	2.5	1,280	0.19%
2024/01/19	1	71.80	0	0.00	72.00	1	1,292	0.08%
2024/01/17	1	73.10	6	72.98	71.00	-5	1,307	-0.38%
2024/01/15	0	0.00	1	73.50	73.80	-1	1,295	-0.08%
2024/01/11	0	72.80	0	0.00	72.60	0	1,303	0.00%
2024/01/09	0	0.00	1	72.30	72.50	-1	1,321	-0.08%
2024/01/02	5	71.50	1	71.70	71.50	4	1,328	0.30%
2023/12/28	0	0.00	0.1	72.40	72.50	-0.1	1,352	0.00%
2023/12/27	0	0.00	1	71.90	72.00	-1	1,361	-0.07%
2023/12/26	0	0.00	1	71.30	71.00	-1	1,334	-0.07%
2023/12/25	0.2	71.30	1	71.00	69.90	-0.8	1,344	-0.06%
2023/12/22	1	70.80	0	0.00	70.80	1	1,338	0.07%
2023/12/21	1.1	70.36	1	71.20	70.70	0.1	1,336	0.01%
2023/12/20	0	0.00	10.1	69.80	69.80	-10.1	1,317	-0.77%
2023/12/19	3.1	69.20	0	0.00	68.60	3.1	1,311	0.23%
2023/12/14	0	0.00	0.1	73.00	73.70	-0.1	1,379	-0.01%
2023/12/13	0	0.00	2	72.35	72.30	-2	1,517	-0.13%
2023/12/11	0.5	71.53	1	71.40	71.50	-0.5	1,786	-0.03%
2023/12/08	0.1	71.90	0.1	71.80	71.30	-0.1	2,003	0.00%
2023/12/06	1.3	71.85	0	0.00	71.40	1.3	2,178	0.06%
2023/12/05	0.1	72.70	0	0.00	72.50	0.1	2,240	0.00%
2023/12/04	0	0.00	1	73.20	73.20	-1	2,324	-0.04%
2023/12/01	0	0.00	1	72.90	72.90	-1	2,423	-0.04%
2023/11/30	2	72.10	0	0.00	71.50	2	2,490	0.08%
2023/11/29	0.3	73.44	1	73.80	73.50	-0.7	2,502	-0.03%
2023/11/22	11	72.43	0	0.00	72.40	11	2,991	0.37%
2023/11/21	1.1	72.46	0.1	72.70	72.30	1	3,053	0.03%
2023/11/16	0	0.00	2	71.85	72.20	-2	3,367	-0.06%
2023/11/15	2	71.35	1	71.40	71.20	1	3,388	0.03%
2023/11/13	1	70.60	0	0.00	70.90	1	3,492	0.03%
2023/11/10	2	71.00	0.2	71.59	71.00	1.8	3,540	0.05%
2023/11/07	0.2	71.60	0	0.00	71.70	0.2	3,642	0.01%
2023/11/06	2.1	70.90	0	0.00	70.90	2.1	3,717	0.06%
2023/10/31	0.1	73.20	0	0.00	73.00	0.1	4,254	0.00%
2023/10/26	0	0.00	0.1	75.20	74.80	-0.1	4,641	0.00%
2023/10/18	38	72.62	38	72.86	72.40	0	4,669	0.00%
2023/10/16	0.1	74.60	0	0.00	74.60	0.1	4,685	0.00%
2023/10/06	0	0.00	0.2	78.80	78.00	-0.2	4,903	0.00%
2023/10/03	2	78.50	0	0.00	78.10	2	5,089	0.04%
2023/10/02	0.2	77.80	2	77.90	78.40	-1.8	5,091	-0.04%
2023/09/28	1	76.70	2	76.90	76.80	-1	5,109	-0.02%
2023/09/27	0.1	77.80	30	77.52	77.70	-30	5,098	-0.59%
2023/09/26	1	78.60	0	0.00	78.20	1	5,091	0.02%
2023/09/22	1	78.50	1	79.40	79.40	0	5,069	0.00%
2023/09/21	1	80.10	2.2	79.71	79.70	-1.2	5,054	-0.02%
2023/09/20	3	81.83	1	81.30	81.30	2	5,044	0.04%
2023/09/19	2.1	84.39	29.5	84.10	83.30	-27.4	5,024	-0.55%
2023/09/18	4.1	84.13	7.1	83.91	84.20	-2.9	4,951	-0.06%
2023/09/15	3.1	79.98	1.3	80.23	80.30	1.7	4,802	0.04%
2023/09/14	2	83.45	1	84.20	83.40	1	4,636	0.02%
2023/09/13	13.1	83.71	9.2	83.99	84.20	3.9	4,574	0.09%
2023/09/12	3	83.50	6.1	83.17	83.10	-3.1	4,376	-0.07%
2023/09/11	12	81.48	1	81.20	80.50	11	4,310	0.26%
2023/09/08	10	83.60	12	83.72	83.60	-2	4,249	-0.05%
2023/09/07	1	82.50	15.2	82.37	82.70	-14.2	4,186	-0.34%
2023/09/06	40	81.33	26	81.41	82.30	14	4,134	0.34%
2023/09/05	18	80.47	16	80.36	80.60	2	4,061	0.05%
2023/09/04	11	79.84	8	80.69	79.20	3	4,009	0.07%
2023/09/01	16	79.19	12	79.26	79.20	4	3,973	0.10%
2023/08/31	2	79.45	0	79.20	79.00	2	3,974	0.05%
2023/08/30	7	80.74	27.1	79.93	78.70	-20.1	3,947	-0.51%
2023/08/29	15	79.25	6	78.80	79.50	9	3,747	0.24%
2023/08/28	5	76.74	2	76.80	77.10	3	3,621	0.08%
2023/08/25	4	76.45	0	0.00	76.80	4	3,589	0.11%
2023/08/24	21	77.37	17	77.38	76.90	4	3,563	0.11%
2023/08/23	5	77.80	5.2	77.99	78.40	-0.2	3,451	0.00%
2023/08/22	0	0.00	2	75.55	75.00	-2	3,289	-0.06%
2023/08/21	1.1	75.86	1	76.50	76.20	0.1	3,275	0.00%
2023/08/18	30	76.15	32	76.32	75.80	-2	3,293	-0.06%
2023/08/17	2	76.40	1	76.50	76.90	1	3,283	0.03%
2023/08/16	0	0.00	0.1	76.30	76.50	-0.1	3,255	0.00%
2023/08/15	11.1	74.53	11.1	74.88	74.60	-0.1	3,237	0.00%
2023/08/14	13.1	73.89	13.6	74.47	74.30	-0.6	3,235	-0.02%
2023/08/11	1.1	77.21	2	75.65	75.00	-1	3,223	-0.03%
2023/08/09	1	77.08	1.1	77.86	77.00	-0.1	3,130	0.00%
2023/08/08	1	76.80	3.2	76.65	76.40	-2.2	3,068	-0.07%
2023/08/07	8	75.80	3	76.67	76.10	5	3,004	0.17%
2023/08/04	8	77.50	13	76.98	79.10	-5	2,844	-0.18%
2023/08/02	29	74.97	24	75.30	74.50	5	2,665	0.19%
2023/08/01	7.3	74.25	15.2	74.89	75.40	-7.9	2,543	-0.31%
2023/07/26	1	71.30	0	0.00	70.90	1	2,520	0.04%
2023/07/24	5	70.80	0	0.00	70.70	5	2,619	0.19%
2023/07/21	0.2	71.10	9	71.16	71.90	-8.8	2,690	-0.33%
2023/07/20	4	72.15	0	0.00	71.80	4	2,762	0.14%
2023/07/19	1	73.20	1	73.10	72.30	0	2,884	0.00%
2023/07/18	4	72.63	3	72.23	73.50	1	2,910	0.03%
2023/07/17	0	0.00	1	72.00	72.00	-1	2,923	-0.03%
2023/07/14	0.3	71.53	6	71.93	71.50	-5.7	2,985	-0.19%
2023/07/13	15.1	74.12	11.2	72.18	72.00	3.9	3,164	0.12%
2023/07/12	9	75.46	5	75.54	75.70	4	3,491	0.11%
2023/07/11	7.2	73.97	7.3	74.04	74.00	-0.1	3,512	0.00%
2023/07/07	1.2	72.63	0.2	72.93	74.00	1	3,591	0.03%
2023/07/06	5	74.44	3	74.00	74.40	2	3,576	0.06%
2023/07/05	0	0.00	5	74.60	74.50	-5	3,547	-0.14%
2023/07/04	0.1	73.50	0	0.00	73.60	0.1	3,519	0.00%
2023/06/28	0	0.00	1	73.30	73.30	-1	3,535	-0.03%
2023/06/27	2	72.10	1	72.80	72.20	1	3,528	0.03%
2023/06/20	1.3	71.12	0.2	71.70	71.00	1.1	3,525	0.03%
2023/06/19	1	71.30	0	0.00	72.30	1	3,571	0.03%
2023/06/16	0	0.00	1	71.90	71.40	-1	3,592	-0.03%
2023/06/14	3	71.80	0	0.00	71.40	3	3,577	0.08%
2023/06/12	1.1	72.17	1	72.30	72.00	0.1	3,651	0.00%
2023/06/09	2.3	73.28	1	73.30	73.50	1.3	3,653	0.03%
2023/06/08	2	74.35	1	74.10	74.30	1	3,656	0.03%
2023/06/07	1	75.80	0	0.00	75.80	1	3,661	0.03%
2023/06/05	1	76.90	1	76.10	76.70	0	3,661	0.00%
2023/06/02	0	0.00	7	75.86	75.80	-7	3,664	-0.19%
2023/05/31	1.2	74.75	0	0.00	75.20	1.2	3,679	0.03%
2023/05/30	12	76.01	1	75.10	74.90	11	3,668	0.30%
2023/05/26	0	0.00	5	75.60	74.50	-5	3,691	-0.14%
2023/05/25	5	74.96	1	74.90	74.90	4	3,744	0.11%
2023/05/24	6	75.60	1.1	75.74	75.70	5	3,782	0.13%
2023/05/23	2	75.30	1.1	75.49	76.40	1	3,821	0.02%
2023/05/18	0	0.00	2	74.40	74.50	-2	3,883	-0.05%
2023/05/17	2	73.35	0	0.00	73.00	2	3,888	0.05%
2023/05/16	1	73.20	0	0.00	73.00	1	3,888	0.03%
2023/05/12	1	71.90	1	73.70	73.50	0	3,922	0.00%
2023/05/10	0	0.00	1	73.90	73.90	-1	3,922	-0.03%
2023/05/09	12.1	73.91	14	73.10	72.50	-1.9	3,903	-0.05%
2023/05/05	7	76.10	1.1	76.32	75.80	6	3,849	0.15%
2023/05/04	6	74.80	2	75.45	74.60	4	3,880	0.10%
2023/05/03	0	0.00	1	75.80	75.40	-1	3,858	-0.03%
2023/05/02	1	76.40	1	77.20	76.20	0	3,855	0.00%
2023/04/28	1	74.80	1	74.50	74.80	0	3,787	0.00%
2023/04/27	2.1	73.62	0	0.00	73.50	2.1	3,731	0.05%
2023/04/26	4	75.00	5	74.44	74.30	-1	3,670	-0.03%
2023/04/25	0.2	75.63	1.3	76.12	73.50	-1.2	3,603	-0.03%
2023/04/24	8.2	77.30	7.5	77.62	77.60	0.7	3,553	0.02%
2023/04/21	0.1	76.80	0.1	77.00	74.80	-0.1	3,492	0.00%
2023/04/20	13.1	79.20	8	78.70	76.80	5.1	3,444	0.15%
2023/04/19	6	79.95	4.2	80.11	80.10	1.8	3,371	0.05%
2023/04/18	16.1	83.27	23.2	82.04	81.10	-7.1	3,300	-0.22%
2023/04/17	59	83.56	63.4	83.06	83.20	-4.4	3,134	-0.14%
2023/04/14	25	76.99	6.1	75.82	78.20	18.9	2,689	0.70%
2023/04/13	6.1	71.60	7.2	71.28	71.10	-1.2	2,527	-0.05%
2023/04/12	1	68.50	0	0.00	69.60	1	2,453	0.04%
2023/04/11	0.5	68.00	0	0.00	68.20	0.5	2,491	0.02%
2023/04/10	0.1	68.00	0	0.00	67.90	0.1	2,526	0.00%
2023/04/06	0	0.00	1	68.50	68.50	-1	2,680	-0.04%
2023/03/31	1	68.10	0.1	68.70	67.80	0.9	2,721	0.03%
2023/03/30	2.1	68.74	0	0.00	68.70	2.1	2,766	0.07%
2023/03/29	0.1	67.90	0.1	68.00	68.20	-0.1	2,748	0.00%
2023/03/28	0.1	67.10	10	67.20	67.20	-9.9	2,746	-0.36%
2023/03/27	0	0.00	5	68.50	68.20	-5	2,728	-0.18%
2023/03/24	10	68.00	0	0.00	67.80	10	2,727	0.37%
2023/03/23	2	67.85	0	0.00	68.10	2	2,713	0.07%
2023/03/22	0	0.00	1	67.60	67.70	-1	2,697	-0.04%
2023/03/21	0	0.00	1	67.20	67.40	-1	2,636	-0.04%
2023/03/20	1	64.50	0.1	64.90	65.10	0.9	2,600	0.03%
2023/03/17	0.1	64.60	0	0.00	64.60	0.1	2,596	0.00%
2023/03/15	1.1	66.96	1.1	66.60	66.30	0	2,561	0.00%
2023/03/14	1.1	65.21	0	0.00	65.60	1.1	2,520	0.04%
2023/03/13	0	0.00	0.1	64.80	64.70	-0.1	2,518	0.00%
2023/03/10	3.1	65.07	1.1	64.37	64.50	2	2,513	0.08%
2023/03/09	0	0.00	1	65.90	65.80	-1	2,530	-0.04%
2023/03/08	0	0.00	1	66.30	66.10	-1	2,559	-0.04%
2023/03/06	0	0.00	15	65.70	65.60	-15	2,577	-0.58%
2023/03/03	0.1	64.80	0.1	64.60	64.70	0	2,597	0.00%
2023/03/01	0	0.00	0	64.30	64.40	0	2,749	0.00%
2023/02/24	0.1	64.10	3	64.27	64.60	-3	2,764	-0.11%
2023/02/23	2	64.30	0.3	64.30	63.90	1.7	2,776	0.06%
2023/02/22	1	63.72	0	0.00	65.30	1	2,855	0.04%
2023/02/21	0.1	64.20	6.1	64.48	64.90	-6.1	2,833	-0.21%
2023/02/20	0	0.00	0.1	62.90	63.10	-0.1	2,766	0.00%
2023/02/16	9	62.01	6	62.15	62.40	3	2,719	0.11%
2023/02/15	1	60.50	1	60.20	60.20	0	2,676	0.00%
2023/02/14	1	60.40	0	0.00	60.50	1	2,671	0.04%
2023/02/13	0.1	60.30	0	0.00	60.20	0.1	2,692	0.00%
2023/02/10	0.1	59.20	1	59.40	59.20	-1	2,707	-0.04%
2023/02/08	1.1	60.93	0.1	61.00	60.60	1	2,797	0.04%
2023/02/07	5	60.50	0.2	60.30	60.60	4.8	2,890	0.17%
2023/02/06	0.1	60.20	0.3	60.50	60.40	-0.2	2,959	-0.01%
2023/02/03	0	0.00	1.2	61.33	60.50	-1.2	2,978	-0.04%
2023/02/02	7	61.40	7	61.39	61.50	0	2,929	0.00%
2023/02/01	3	58.80	3	58.60	58.80	0	2,827	0.00%
2023/01/16	0.3	56.30	0	0.00	56.10	0.3	2,789	0.01%
2023/01/13	1	56.10	0	0.00	56.00	1	2,791	0.04%
2023/01/12	0.1	57.10	1.1	57.46	56.70	-1	2,790	-0.04%
2023/01/11	2.1	58.02	13	58.64	58.70	-10.9	2,752	-0.40%
2023/01/09	2	58.10	4	58.20	58.10	-2	2,682	-0.07%
2023/01/06	2	58.10	1.1	58.05	58.20	0.9	2,668	0.03%
2023/01/05	1	57.80	1	58.00	58.00	0	2,665	0.00%
2023/01/04	1.1	57.47	3	57.43	57.40	-1.9	2,636	-0.07%
2023/01/03	11	56.57	0	0.00	57.00	11	2,633	0.42%
2022/12/30	2.1	57.34	3	57.37	56.90	-1	2,621	-0.04%
2022/12/29	1.1	56.70	2.4	57.40	56.90	-1.3	2,588	-0.05%
2022/12/28	5.1	57.89	29.1	57.35	56.40	-24.1	2,519	-0.95%
2022/12/27	1.1	57.03	7.1	58.42	57.00	-6	2,483	-0.24%
2022/12/26	11.5	56.88	11.2	57.67	57.70	0.3	2,430	0.01%
2022/12/23	9	55.17	5	54.94	55.00	4	2,341	0.17%
2022/12/22	13	55.20	9	55.10	55.20	4	2,307	0.17%
2022/12/21	2	52.50	0.1	52.91	52.40	2	2,260	0.09%
2022/12/20	0.1	52.40	1	53.10	52.60	-1	2,277	-0.04%
2022/12/19	1	54.30	0	0.00	54.20	1	2,297	0.04%
2022/12/16	2	54.40	0	0.00	54.80	2	2,298	0.09%
2022/12/14	0.1	55.50	0	0.00	55.30	0.1	2,302	0.00%
2022/12/13	0	0.00	1	55.10	54.80	-1	2,307	-0.04%
2022/12/09	0.1	56.60	0	0.00	56.00	0.1	2,302	0.00%
2022/12/08	2	56.15	0	0.00	56.50	2	2,310	0.09%
2022/12/07	1.3	56.04	3	56.27	56.10	-1.8	2,328	-0.08%
2022/12/06	1.1	57.80	2.1	58.36	57.10	-1	2,392	-0.04%
2022/12/05	1	58.50	2	58.90	58.60	-1	2,388	-0.04%
2022/12/02	0	0.00	0.1	58.40	58.20	-0.1	2,367	0.00%
2022/12/01	4.1	58.25	1	58.40	58.40	3.1	2,362	0.13%
2022/11/30	2	57.55	4	57.78	57.60	-2	2,366	-0.08%
2022/11/29	5.1	56.86	1	56.80	57.00	4.1	2,331	0.17%
2022/11/28	3	55.73	4	56.28	56.50	-1	2,362	-0.04%
2022/11/25	3	56.20	0	0.00	56.00	3	2,499	0.12%
2022/11/24	1	57.50	3.1	57.50	57.30	-2.1	2,477	-0.08%
2022/11/23	3	56.30	2	55.90	56.60	1	2,415	0.04%
2022/11/22	1.1	54.50	3	55.33	54.80	-2	2,360	-0.08%
2022/11/21	10.1	55.38	7	57.30	55.00	3.1	2,335	0.13%
2022/11/18	1	57.50	2.1	57.28	57.30	-1.1	2,281	-0.05%
2022/11/17	1.1	55.78	0	0.00	55.70	1.1	2,147	0.05%
2022/11/16	11	55.01	1	55.30	54.70	10	2,166	0.46%
2022/11/15	1	54.10	1	54.80	54.60	0	2,181	0.00%
2022/11/14	0	0.00	1	54.10	54.50	-1	2,205	-0.05%
2022/11/11	2.2	54.45	1	53.50	53.50	1.2	2,253	0.05%
2022/11/10	0	0.00	2	55.00	54.10	-2	2,351	-0.09%
2022/11/09	0	0.00	5.1	54.90	54.90	-5.1	2,404	-0.21%
2022/11/08	0.1	54.40	0.1	55.00	53.80	0	2,474	0.00%
2022/11/07	2	55.50	0	0.00	54.90	2	2,972	0.07%
2022/11/04	11	53.85	2	54.00	54.30	9	2,977	0.30%
2022/11/03	10.1	54.30	2.1	54.81	54.90	8	3,056	0.26%
2022/11/02	1	52.70	1.1	53.24	53.50	-0.1	2,958	0.00%
2022/11/01	5	51.60	5	50.70	50.70	0	2,919	0.00%
2022/10/26	0.1	48.17	0	0.00	48.40	0.1	3,066	0.00%
2022/10/25	1.1	48.31	0	48.95	47.95	1.1	3,090	0.03%
2022/10/24	1	49.80	0	0.00	49.45	1	3,132	0.03%
2022/10/21	2	50.10	0	51.20	50.00	2	3,158	0.06%
2022/10/19	1	52.00	0	0.00	51.20	1	3,389	0.03%
2022/10/13	1.1	49.73	0	0.00	49.10	1.1	3,604	0.03%
2022/10/12	2	52.10	0	0.00	51.90	2	3,611	0.06%
2022/10/11	0.2	53.00	0	0.00	52.60	0.2	3,711	0.01%
2022/10/06	1	55.70	0	0.00	55.70	1	3,771	0.03%
2022/10/05	1	56.50	2	55.95	55.60	-1	3,787	-0.03%
2022/10/03	0.1	54.50	0	0.00	54.00	0.1	3,794	0.00%
2022/09/28	1.1	54.58	0	0.00	52.60	1.1	3,822	0.03%
2022/09/27	0.3	54.63	0	0.00	55.80	0.3	3,821	0.01%
2022/09/26	2.2	55.06	1	56.70	55.00	1.2	3,812	0.03%
2022/09/21	1.1	59.00	0	0.00	59.00	1.1	3,920	0.03%
2022/09/19	0.1	60.40	0	0.00	60.40	0.1	4,084	0.00%
2022/09/15	1	62.10	0	0.00	61.60	1	4,102	0.02%
2022/09/13	0	0.00	1.1	64.01	63.30	-1.1	4,083	-0.03%
2022/09/12	1	62.00	0	0.00	62.50	1	4,003	0.02%
2022/09/07	0.1	59.00	1	59.30	59.00	-1	3,997	-0.02%
2022/09/06	0.1	60.36	0	0.00	60.30	0.1	3,989	0.00%
2022/09/05	0	0.00	1	61.50	60.30	-1	3,952	-0.03%
2022/09/02	5	62.66	9	63.26	62.00	-4	3,947	-0.10%
2022/09/01	6	64.52	2.1	65.32	63.70	3.9	3,891	0.10%
2022/08/29	2	59.90	1	60.10	60.20	1	3,680	0.03%
2022/08/26	1	62.30	0	0.00	62.30	1	3,663	0.03%
2022/08/25	1	62.70	0	0.00	62.90	1	3,658	0.03%
2022/08/23	1	62.00	2	62.05	62.00	-1	3,637	-0.03%
2022/08/22	0	0.00	5	64.40	64.00	-5	3,585	-0.14%
2022/08/19	1	64.30	20	64.80	65.10	-19	3,555	-0.53%
2022/08/18	1	65.90	31.1	65.40	65.10	-30.1	3,513	-0.86%
2022/08/17	76	66.58	89	66.17	66.80	-13	3,442	-0.38%
2022/08/16	31	65.11	20	65.22	65.00	11	3,311	0.33%
2022/08/15	11	64.01	12.3	64.19	65.10	-1.3	3,231	-0.04%
2022/08/12	88	64.60	38	65.04	65.50	50	3,121	1.60%
2022/08/11	0	0.00	3.1	63.21	63.90	-3.1	2,580	-0.12%
2022/08/10	5	56.90	5	56.76	58.10	0	2,495	0.00%
2022/08/09	2	54.00	0	0.00	54.60	2	2,379	0.08%
2022/08/08	0	0.00	1	54.00	53.60	-1	2,361	-0.04%
2022/08/04	2	53.65	2	53.30	54.40	0	2,299	0.00%
2022/08/03	0	0.00	1	53.40	53.40	-1	2,253	-0.04%
2022/08/02	1	52.30	0	0.00	53.30	1	2,222	0.04%
2022/08/01	0	0.00	4	54.50	54.20	-4	2,182	-0.18%
2022/07/29	1	53.80	6	53.18	53.80	-5	2,164	-0.23%
2022/07/28	1	52.80	0	0.00	52.20	1	2,108	0.05%
2022/07/27	13	53.72	5	53.36	52.60	8	2,074	0.39%
2022/07/26	2	56.60	6	57.03	56.50	-4	1,974	-0.20%
2022/07/25	2	55.20	0.1	55.50	55.20	1.9	1,858	0.10%
2022/07/22	5	56.46	1	56.70	55.90	4	1,818	0.22%
2022/07/21	1	56.00	3	56.23	56.40	-2	1,747	-0.11%
2022/07/20	1	53.70	0.2	53.70	53.20	0.8	1,662	0.05%
2022/07/19	0	0.00	0.1	54.30	53.90	-0.1	1,644	0.00%
2022/07/18	3	55.73	3	55.40	55.00	0	1,635	0.00%
2022/07/15	2	53.50	4.1	53.29	53.30	-2.1	1,522	-0.13%
2022/07/13	0	0.00	1	48.90	49.05	-1	1,443	-0.07%
2022/07/12	0.2	48.25	0	0.00	47.80	0.2	1,429	0.01%
2022/07/11	1.1	50.37	0	0.00	49.75	1.1	1,425	0.08%
2022/07/08	2	50.70	1	50.30	50.20	1	1,419	0.07%
2022/07/06	0	0.00	3	47.95	47.95	-3	1,376	-0.22%
2022/07/01	0.1	48.00	0	0.00	47.05	0.1	1,356	0.00%
2022/06/30	0.1	49.95	0	0.00	50.20	0.1	1,309	0.00%
2022/06/29	19.1	51.76	18	52.64	51.50	1.1	1,273	0.09%
2022/06/28	2	55.95	12	55.92	55.70	-10	1,206	-0.83%
2022/06/27	10.1	57.30	12.2	57.22	57.30	-2.1	1,099	-0.19%
2022/06/24	0.3	53.60	0	0.00	52.10	0.3	1,023	0.03%
2022/06/22	0.1	53.20	0	0.00	51.30	0.1	1,005	0.01%
2022/06/20	1	53.00	0	0.00	52.50	1	997	0.10%
2022/06/16	3.1	56.35	0	0.00	55.60	3.1	980	0.32%
2022/06/15	0	0.00	0.1	58.40	57.20	-0.1	971	-0.01%
2022/06/08	5	56.50	0	0.00	56.30	5	927	0.54%
2022/05/31	10	56.00	0	0.00	56.00	10	953	1.05%
2022/05/27	1	55.80	0	0.00	55.60	1	965	0.10%
2022/05/24	1	54.50	0	0.00	54.10	1	1,019	0.10%
2022/05/18	0	0.00	2	56.80	56.00	-2	1,070	-0.19%
2022/05/16	0	0.00	0.1	55.70	56.10	-0.1	1,126	0.00%
2022/05/12	2	54.80	0	0.00	54.50	2	1,156	0.17%
2022/05/11	0.1	53.50	0	0.00	54.60	0.1	1,175	0.00%
2022/05/10	0	0.00	1	54.30	55.10	-1	1,178	-0.08%
2022/05/09	0.1	55.50	0	0.00	55.10	0.1	1,187	0.01%
2022/04/27	0.1	57.00	0	0.00	57.50	0.1	1,374	0.00%
2022/04/26	0.1	59.80	0.1	59.50	58.80	0	1,401	0.00%
2022/04/25	0.1	59.00	0	0.00	59.20	0.1	1,473	0.00%
2022/04/22	2.1	61.33	0	0.00	60.70	2.1	1,474	0.14%
2022/04/14	1	65.50	0	0.00	65.00	1	2,085	0.05%
2022/04/12	0.1	66.10	0	0.00	65.70	0.1	2,192	0.00%
2022/04/11	0	0.00	2	65.70	65.50	-2	2,287	-0.09%
2022/04/08	1.1	67.31	0	0.00	67.50	1.1	2,437	0.04%
2022/03/31	0	70.73	1	70.70	70.30	-1	3,023	-0.03%
2022/03/30	1	71.40	0	0.00	71.10	1	3,057	0.03%
2022/03/28	0.1	71.00	0	0.00	71.80	0.1	3,166	0.00%
2022/03/25	0	0.00	1	71.60	71.60	-1	3,206	-0.03%
2022/03/24	0	0.00	5	72.70	73.60	-5	3,259	-0.15%
2022/03/18	5	71.74	0	0.00	71.40	5	3,894	0.13%
2022/03/15	0	0.00	1	70.30	69.80	-1	3,994	-0.03%
2022/03/14	1	72.00	0	0.00	71.50	1	4,067	0.02%
2022/03/08	0	0.00	0.1	69.70	69.10	-0.1	4,555	0.00%
2022/03/07	0.1	68.10	0	0.00	69.30	0.1	4,661	0.00%
2022/03/02	1	71.00	0	0.00	72.00	1	4,981	0.02%
2022/03/01	0	0.00	0.1	71.28	72.00	-0.1	5,095	0.00%
2022/02/24	0.1	69.80	0	0.00	69.30	0.1	5,354	0.00%
2022/02/22	1	71.10	0	0.00	71.10	1	5,687	0.02%
2022/02/18	0	0.00	1	74.20	74.50	-1	6,310	-0.02%
2022/02/16	1	74.30	0	0.00	73.90	1	7,233	0.01%
2022/02/15	0	0.00	0.1	72.00	71.40	-0.1	7,681	0.00%
2022/02/14	1.1	71.51	2.1	72.38	71.90	-1	8,460	-0.01%
2022/02/11	2.1	74.10	0	0.00	74.00	2.1	8,654	0.02%
2022/02/09	0	0.00	2	76.00	76.30	-2	8,842	-0.02%
2022/02/08	3	75.67	0.1	76.00	75.20	3	8,942	0.03%
2022/02/07	0.1	73.40	0	0.00	75.10	0.1	9,081	0.00%
2022/01/26	0.1	75.00	0	0.00	74.70	0.1	9,376	0.00%
2022/01/25	0	0.00	3	74.50	73.30	-3	9,716	-0.03%
2022/01/24	0.1	75.80	0	0.00	77.00	0.1	9,946	0.00%
2022/01/21	2.1	78.91	4	78.23	76.80	-2	9,972	-0.02%
2022/01/20	1	81.50	3	81.37	81.50	-2	9,900	-0.02%
2022/01/19	3	81.87	1	81.00	81.00	2	9,942	0.02%
2022/01/18	17	85.31	16	85.42	83.00	1	9,986	0.01%
2022/01/17	3	83.87	0.2	84.00	84.00	2.8	9,991	0.03%
2022/01/14	0.1	83.20	0	0.00	83.60	0.1	10,347	0.00%
2022/01/13	2	85.85	4	85.23	85.90	-2	10,352	-0.02%
2022/01/12	13	86.28	14	85.43	85.60	-1	10,330	-0.01%
2022/01/11	12	86.48	16	86.24	86.10	-4	10,193	-0.04%
2022/01/10	2	83.30	3	84.63	84.40	-1	10,035	-0.01%
2022/01/07	1	81.00	0	0.00	83.10	1	9,874	0.01%
2022/01/06	3	84.17	0	0.00	83.60	3	9,780	0.03%
2022/01/05	0	0.00	3	83.67	84.40	-3	9,717	-0.03%
2022/01/04	3.1	85.97	6	85.37	84.60	-3	9,662	-0.03%
2022/01/03	4.1	90.97	3.1	89.71	87.90	1	9,560	0.01%
2021/12/30	15.1	90.31	11.1	90.89	92.40	4	9,393	0.04%
2021/12/29	2	87.30	4	87.10	87.60	-2	9,013	-0.02%
2021/12/28	0	0.00	8	86.71	85.90	-8	8,933	-0.09%
2021/12/27	5	85.82	3	85.37	85.20	2	8,852	0.02%
2021/12/24	1	83.90	0	0.00	83.80	1	8,773	0.01%
2021/12/22	4	84.50	7	84.00	83.30	-3	8,689	-0.03%
2021/12/20	5	83.08	8	83.19	82.10	-3	8,570	-0.04%
2021/12/17	16.1	84.67	54.6	85.61	84.00	-38.6	8,495	-0.45%
2021/12/16	73	88.07	28.9	86.38	89.10	44.2	8,276	0.53%
2021/12/15	1	80.10	1	80.50	81.00	0	7,950	0.00%
2021/12/14	1.1	80.23	1	79.40	79.80	0.1	7,885	0.00%
2021/12/10	0.2	81.90	5	81.70	81.70	-4.9	7,799	-0.06%
2021/12/09	6	82.77	1	81.60	81.60	5	7,761	0.06%
2021/12/08	6	82.88	7	82.89	81.40	-1	7,702	-0.01%
2021/12/07	15.1	84.65	12	85.36	83.20	3.1	7,631	0.04%
2021/12/06	14	85.05	12.1	84.64	85.30	2	7,499	0.03%
2021/12/03	14	83.77	14	83.91	84.00	0	7,390	0.00%
2021/12/02	9	81.00	1.1	81.68	80.70	8	7,226	0.11%
2021/12/01	16.1	81.57	24	81.83	83.70	-8	7,119	-0.11%
2021/11/30	9	81.33	12.2	82.80	79.50	-3.2	6,996	-0.05%
2021/11/29	14.2	77.55	6	78.98	78.80	8.1	6,863	0.12%
2021/11/26	1.1	81.65	4	81.78	83.20	-3	6,723	-0.04%
2021/11/25	7.1	83.44	7.1	85.06	82.30	0	6,645	0.00%
2021/11/24	2.1	83.03	1	83.90	84.00	1.1	6,520	0.02%
2021/11/23	8.1	84.59	4	84.33	82.40	4.1	6,430	0.06%
2021/11/22	0.1	89.10	2	88.80	88.40	-1.9	6,231	-0.03%
2021/11/19	7	88.77	6.3	89.87	90.50	0.8	6,131	0.01%
2021/11/18	0.2	89.00	11	89.26	89.10	-10.8	5,853	-0.18%
2021/11/17	17	90.07	8	90.38	89.90	9	5,612	0.16%
2021/11/16	40.2	89.08	48.4	87.45	86.40	-8.2	5,198	-0.16%
2021/11/15	14	86.65	7.2	88.82	90.90	6.8	4,581	0.15%
2021/11/12	9	78.77	8.8	79.68	82.70	0.2	4,257	0.00%
2021/11/11	29	77.25	49.1	76.59	75.20	-20.1	3,776	-0.53%
2021/11/10	21	72.69	0	0.00	75.10	21	2,982	0.70%
2021/11/09	2	67.80	2	68.30	68.30	0	2,745	0.00%
2021/11/08	1	67.10	4	67.98	68.00	-3	2,639	-0.11%
2021/11/05	0	0.00	3.4	66.48	67.60	-3.4	2,524	-0.13%
2021/11/04	1.3	67.18	1	66.43	66.40	0.3	2,414	0.01%
2021/11/03	15	67.72	17	67.72	67.50	-2	2,274	-0.09%
2021/11/02	11	65.19	10	65.30	66.00	1	1,957	0.05%
2021/11/01	3	62.17	4	60.05	63.10	-1	1,598	-0.06%
2021/10/29	2	56.10	4	57.33	57.40	-2	1,339	-0.15%
2021/10/28	1	54.90	1.1	55.11	55.10	-0.1	1,275	-0.01%
2021/10/27	1.2	55.16	0	0.00	54.80	1.2	1,276	0.10%
2021/10/26	1	56.60	0	0.00	55.10	1	1,303	0.08%
2021/10/25	2	57.15	2	57.15	56.20	0	1,257	0.00%
2021/10/22	10	60.26	9.3	59.57	58.20	0.8	1,205	0.06%
2021/10/21	1	57.00	0	0.00	57.00	1	875	0.11%
2021/10/13	0.1	54.50	0	0.00	54.10	0.1	844	0.01%
2021/09/29	0	0.00	2	54.20	54.20	-2	917	-0.22%
2021/09/24	0	0.00	2	54.90	54.90	-2	952	-0.21%
2021/09/10	0	0.00	3	53.13	53.40	-3	1,045	-0.29%
2021/09/09	3	52.67	0	0.00	52.70	3	1,084	0.28%
2021/09/08	2	53.50	0	0.00	53.50	2	1,087	0.18%
2021/09/07	2	53.90	2	53.90	54.10	0	1,108	0.00%
2021/08/25	0	0.00	1	55.20	55.30	-1	1,721	-0.06%
2021/08/19	0.2	53.60	0	0.00	53.60	0.2	1,747	0.01%
2021/08/11	0	0.00	5	54.90	54.60	-5	1,769	-0.28%
2021/08/09	0	0.00	1	54.30	54.20	-1	1,795	-0.06%
2021/08/05	0	0.00	2	54.70	54.70	-2	1,862	-0.11%
2021/08/04	2	54.80	1	54.20	54.30	1	1,922	0.05%
2021/08/03	0	0.00	1	54.50	54.60	-1	1,949	-0.05%
2021/08/02	2	54.40	0	0.00	55.00	2	1,964	0.10%
2021/07/30	7	54.67	4	55.00	55.10	3	1,962	0.15%
2021/07/29	11	60.63	0	0.00	60.80	11	1,901	0.58%
2021/07/28	0.5	60.60	2	60.30	60.50	-1.5	1,893	-0.08%
2021/07/27	0	0.00	5	61.90	61.90	-5	1,948	-0.26%
2021/07/23	0.1	61.30	0.5	61.62	61.70	-0.4	1,979	-0.02%
2021/07/22	0	0.00	0.1	60.89	61.00	-0.1	2,029	0.00%
2021/07/21	0	61.00	1	60.20	60.10	-1	2,065	-0.05%
2021/07/20	0	60.90	2	60.70	60.80	-2	2,087	-0.09%
2021/07/19	5.1	62.19	0.2	62.37	61.70	5	2,129	0.23%
2021/07/16	0	0.00	3	61.37	61.70	-3	2,237	-0.13%
2021/07/13	1.2	60.70	2	60.20	60.10	-0.8	2,416	-0.03%
2021/07/12	0	0.00	3	59.70	59.60	-3	2,440	-0.12%
2021/07/09	0.1	59.80	1	60.00	59.60	-0.9	2,461	-0.04%
2021/07/05	6	60.42	10	61.10	60.60	-4	2,758	-0.15%
2021/07/01	6	60.32	0	0.00	60.00	6	2,864	0.21%
2021/06/29	0.1	60.20	0	0.00	60.20	0.1	2,967	0.00%
2021/06/28	0	0.00	1	59.70	59.90	-1	3,037	-0.03%
2021/06/24	0.5	60.70	5	60.70	60.60	-4.5	3,189	-0.14%
2021/06/22	5	60.60	0	0.00	60.40	5	3,334	0.15%
2021/06/21	0	60.90	0	0.00	60.90	0	3,369	0.00%
2021/06/18	2	61.90	0	0.00	61.60	2	3,403	0.06%
2021/06/17	2	62.20	0	0.00	62.50	2	3,423	0.06%
2021/06/16	1	63.00	6	62.88	61.50	-5	3,486	-0.14%
2021/06/15	5	61.80	0	0.00	61.70	5	3,571	0.14%
2021/06/11	6.1	62.77	0.1	63.00	62.00	6	3,979	0.15%
2021/06/10	4	62.98	4	63.33	64.60	0	4,105	0.00%
2021/06/09	2	63.15	6	64.17	63.00	-4	4,101	-0.10%
2021/06/08	10	63.45	7.5	64.31	63.10	2.5	4,059	0.06%
2021/06/07	4	61.50	4.1	61.93	62.50	-0.1	3,957	0.00%
2021/06/04	8	60.64	7	62.40	61.60	1	3,917	0.03%
2021/06/01	0	0.00	1	58.30	58.30	-1	3,854	-0.03%
2021/05/28	0.5	58.00	0	0.00	57.70	0.5	3,963	0.01%
2021/05/26	1	57.80	0	0.00	57.70	1	4,183	0.02%
2021/05/25	0	0.00	0.1	58.00	57.70	-0.1	4,262	0.00%
2021/05/24	0	0.00	5	56.20	56.20	-5	4,467	-0.11%
2021/05/19	5	55.74	0	0.00	55.60	5	5,228	0.10%
2021/05/17	1	53.50	3	54.83	53.00	-2	6,002	-0.03%
2021/05/14	0	0.00	10	55.86	55.80	-10	6,128	-0.16%
2021/05/13	0	52.70	2	54.90	55.20	-2	6,220	-0.03%
2021/05/12	1.1	54.13	10.6	53.65	54.40	-9.5	6,498	-0.15%
2021/05/11	0	58.50	1.1	59.14	57.60	-1.1	6,535	-0.02%
2021/05/10	0.1	59.40	2	59.60	59.90	-1.9	6,531	-0.03%
2021/05/07	10	59.80	0	0.00	59.90	10	6,536	0.15%
2021/05/05	0	0.00	1	60.00	58.80	-1	6,574	-0.02%
2021/05/04	1	56.50	4	57.25	59.30	-3	6,600	-0.05%
2021/05/03	0	0.00	4	60.45	60.10	-4	6,586	-0.06%
2021/04/28	0.1	61.20	5	62.50	61.70	-4.9	6,830	-0.07%
2021/04/27	1.1	61.87	1.2	61.40	61.30	-0.1	6,859	0.00%
2021/04/26	10.1	60.41	3.3	60.75	61.30	6.8	6,834	0.10%
2021/04/23	4	59.63	1.5	60.10	60.00	2.5	6,828	0.04%
2021/04/22	2	59.50	3.5	61.61	59.00	-1.5	6,823	-0.02%
2021/04/19	1.1	62.38	0	0.00	62.70	1.1	6,709	0.02%
2021/04/16	1	59.20	0	0.00	59.80	1	6,630	0.02%
2021/04/15	0	0.00	1	58.70	58.80	-1	6,635	-0.02%
2021/04/14	1	56.40	0	0.00	58.00	1	6,661	0.02%
2021/04/13	3	60.53	3	59.23	58.50	0	6,655	0.00%
2021/04/12	0	0.00	18	59.04	59.00	-18	6,617	-0.27%
2021/04/09	0	0.00	0.3	58.60	58.80	-0.3	6,653	0.00%
2021/04/07	1.3	58.92	1	58.40	58.60	0.3	7,092	0.00%
2021/04/06	0	0.00	2	57.70	58.10	-2	7,458	-0.03%
2021/04/01	1	56.80	0	0.00	56.90	1	7,453	0.01%
2021/03/31	1.5	56.80	1	57.20	57.00	0.5	7,415	0.01%
2021/03/30	1	56.70	5	56.58	56.60	-4	7,337	-0.05%
2021/03/29	3	55.67	0	0.00	55.90	3	7,253	0.04%
2021/03/25	3	55.07	2	55.10	54.80	1	7,110	0.01%
2021/03/24	4.2	54.87	1	54.80	54.90	3.2	7,048	0.05%
2021/03/22	3	54.87	23	54.50	54.70	-20	6,959	-0.29%
2021/03/18	3.5	54.66	6	55.02	54.60	-2.5	6,857	-0.04%
2021/03/17	19	55.12	12.2	54.71	54.80	6.8	6,764	0.10%
2021/03/16	4	53.95	7	53.97	54.00	-3	6,354	-0.05%
2021/03/15	0	0.00	2	49.00	49.10	-2	6,194	-0.03%
2021/03/12	0	0.00	1	48.45	48.15	-1	6,172	-0.02%
2021/03/11	1	48.15	3	48.25	48.15	-2	6,198	-0.03%
2021/03/10	0	0.00	1	47.50	48.00	-1	6,193	-0.02%
2021/03/09	1	45.60	11	45.65	46.20	-10	6,185	-0.16%
2021/03/05	0	0.00	1	47.25	47.00	-1	6,169	-0.02%
2021/03/04	3	47.35	23	47.60	47.65	-20	6,181	-0.32%
2021/03/03	1	48.70	9	48.69	48.35	-8	6,161	-0.13%
2021/03/02	7	48.28	0	0.00	48.50	7	6,083	0.12%
2021/02/26	0	0.00	1	48.00	48.00	-1	5,980	-0.02%
2021/02/25	5	47.21	7	46.99	46.80	-2	5,904	-0.03%
2021/02/24	13	47.39	3	46.93	46.50	10	5,856	0.17%
2021/02/23	6	49.75	6	49.20	49.15	0	5,635	0.00%
2021/02/22	7	49.60	11	50.15	51.20	-4	5,412	-0.07%
2021/02/19	7	48.92	8	48.84	49.00	-1	5,121	-0.02%
2021/02/18	19	49.79	34	49.36	50.50	-15	4,901	-0.31%
2021/02/17	29	47.08	28.3	46.81	47.30	0.7	4,545	0.02%
2021/02/05	4	42.71	9	42.32	43.00	-5	4,146	-0.12%
2021/02/04	8.3	42.35	11.3	42.15	42.50	-3	3,994	-0.07%
2021/02/03	46.3	41.58	44.5	41.70	41.30	1.8	3,872	0.05%
2021/02/02	1	40.65	2	40.15	40.25	-1	3,571	-0.03%
2021/02/01	0	0.00	0.5	39.50	39.70	-0.5	3,488	-0.01%
2021/01/29	1.4	39.51	0.4	39.80	38.65	1	3,457	0.03%
2021/01/28	0.5	39.60	4	39.75	39.60	-3.5	3,450	-0.10%
2021/01/26	5.5	40.11	1	40.50	39.85	4.5	3,405	0.13%
2021/01/22	0	0.00	8	39.65	39.45	-8	3,313	-0.24%
2021/01/21	6	39.98	41	39.65	39.60	-35	3,266	-1.07%
2021/01/20	41	39.25	1	39.25	39.00	40	3,038	1.32%
2021/01/19	0	0.00	7	38.30	38.35	-7	3,057	-0.23%
2021/01/18	0	0.00	13	37.78	37.85	-13	3,062	-0.42%
2021/01/15	1	38.30	1	38.60	38.30	0	3,042	0.00%
2021/01/14	1	39.25	0	0.00	39.30	1	3,006	0.03%
2021/01/11	0.5	39.15	0	0.00	39.20	0.5	2,924	0.02%
2021/01/08	0.5	39.40	0.5	39.40	38.80	0	2,893	0.00%
2021/01/06	2	39.31	0.5	40.00	39.15	1.5	2,805	0.05%
2021/01/05	2.5	39.88	20	40.40	39.80	-17.5	2,753	-0.64%
2021/01/04	20	40.28	5	40.32	40.40	15	2,681	0.56%
2020/12/31	15.5	41.20	23	40.63	40.55	-7.5	2,615	-0.29%
2020/12/30	25	40.74	29	40.73	40.95	-4	2,367	-0.17%
2020/12/29	30.5	39.10	16	38.54	40.20	14.5	2,034	0.71%
2020/12/28	0.5	37.10	3	37.17	37.20	-2.5	1,612	-0.16%
2020/12/25	0.5	35.70	0	0.00	35.85	0.5	1,539	0.03%
2020/12/21	0	0.00	15	35.50	35.55	-15	1,547	-0.97%
2020/12/15	0	0.00	6	36.22	36.20	-6	1,529	-0.39%
2020/12/14	0	0.00	7	35.85	35.85	-7	1,505	-0.46%
2020/12/11	12	35.87	14	35.49	35.50	-2	1,506	-0.13%
2020/12/10	12	36.30	13	36.05	36.05	-1	1,498	-0.07%
2020/12/09	5.5	36.43	5	36.72	36.75	0.5	1,475	0.03%
2020/12/08	4	36.58	7	36.56	36.35	-3	1,475	-0.20%
2020/12/07	40.5	36.92	11	36.79	36.80	29.5	1,451	2.03%
2020/12/04	7	35.99	17.5	36.35	36.50	-10.5	1,406	-0.75%
2020/12/03	12	35.97	0	0.00	36.05	12	1,380	0.87%
2020/12/02	11.5	35.75	5	35.83	35.90	6.5	1,364	0.48%
2020/12/01	5.5	35.65	11	35.66	35.75	-5.5	1,354	-0.41%
2020/11/30	1	35.10	2	35.60	35.10	-1	1,455	-0.07%
2020/11/27	4	35.26	0	0.00	35.40	4	1,435	0.28%
2020/11/25	4	34.86	2	35.20	34.85	2	1,466	0.14%
2020/11/24	11	35.37	0	0.00	35.00	11	1,506	0.73%
2020/11/23	10.5	35.33	0	0.00	35.30	10.5	1,517	0.69%
2020/11/20	0.5	34.70	0	0.00	34.95	0.5	1,575	0.03%
2020/11/19	1	34.50	0	0.00	34.50	1	1,619	0.06%
2020/11/09	5	35.10	0	0.00	34.80	5	1,712	0.29%
2020/11/04	0	0.00	3	34.50	34.60	-3	1,700	-0.18%
2020/11/03	3	34.20	0	0.00	34.00	3	1,696	0.18%
2020/10/30	2	34.45	1	34.20	34.20	1	1,734	0.06%
2020/10/28	4	34.96	18	34.83	34.75	-14	1,773	-0.79%
2020/10/27	0	0.00	10	35.10	34.15	-10	1,833	-0.55%
2020/10/16	10	33.95	0	0.00	33.95	10	1,939	0.52%
2020/10/13	5	33.85	0	0.00	34.35	5	1,958	0.26%
2020/10/06	5	33.67	0	0.00	33.70	5	2,083	0.24%
2020/09/28	0	0.00	1	33.25	33.45	-1	2,133	-0.05%
2020/09/25	1	33.55	0	0.00	33.05	1	2,165	0.05%
2020/09/22	3	34.35	0	0.00	34.35	3	2,224	0.13%
2020/09/15	1	35.00	0	0.00	34.80	1	2,211	0.05%
2020/09/14	0	0.00	2	34.80	35.00	-2	2,210	-0.09%
2020/09/11	1	34.50	0	0.00	34.50	1	2,205	0.05%
2020/09/10	1	35.25	0	0.00	35.05	1	2,186	0.05%
2020/09/04	1	36.10	0	0.00	36.05	1	2,162	0.05%
2020/09/03	2	37.05	5	36.69	36.55	-3	2,150	-0.14%
2020/09/02	1	35.85	0	0.00	35.85	1	2,033	0.05%
2020/09/01	0	0.00	3	35.38	35.55	-3	2,027	-0.15%
2020/08/31	0	0.00	12	35.80	35.05	-12	2,027	-0.59%
2020/08/28	3	37.00	3	36.87	36.50	0	1,994	0.00%
2020/08/26	9	36.80	0	0.00	36.75	9	1,905	0.47%
2020/08/25	6	36.35	2	35.63	36.40	4	1,813	0.22%
2020/08/24	0	0.00	1	35.00	35.05	-1	1,769	-0.06%
2020/08/20	1	34.25	0	0.00	33.50	1	1,748	0.06%
2020/08/18	2	35.53	0	0.00	35.60	2	1,687	0.12%
2020/08/17	1	36.60	2	36.30	35.95	-1	1,665	-0.06%
2020/08/14	0	0.00	11	35.82	36.05	-11	1,618	-0.68%
2020/08/10	1	35.30	0	0.00	35.00	1	1,566	0.06%
2020/08/06	3	36.02	0	0.00	35.85	3	1,555	0.19%
2020/08/05	1	35.55	0	0.00	35.55	1	1,525	0.07%
2020/08/04	1	35.40	0	0.00	35.35	1	1,509	0.07%
2020/08/03	2	36.15	1	35.60	35.70	1	1,485	0.07%
2020/07/31	1	34.70	16	34.59	35.55	-15	1,446	-1.04%
2020/07/30	2	34.90	2	34.98	34.70	0	1,360	0.00%
2020/07/29	0	0.00	3	34.30	34.30	-3	1,251	-0.24%
2020/07/28	0	0.00	4	31.53	31.20	-4	1,151	-0.35%
2020/07/27	4	31.55	0	0.00	31.50	4	1,177	0.34%
2020/07/17	6	32.20	1	32.05	31.65	5	1,255	0.40%
2020/07/16	0	0.00	3	32.63	32.50	-3	1,252	-0.24%
2020/07/15	2	34.95	1	34.75	34.75	1	1,242	0.08%
2020/07/14	0	0.00	2	35.30	34.75	-2	1,221	-0.16%
2020/07/13	14	35.33	0	0.00	35.30	14	1,207	1.16%
2020/07/10	5	33.65	6	33.87	34.15	-1	1,142	-0.09%
2020/07/07	1	34.05	4	34.19	34.00	-3	1,158	-0.26%
2020/07/06	0	0.00	1	34.25	34.40	-1	1,155	-0.09%
2020/07/03	7	33.26	7	33.45	34.15	0	1,138	0.00%
2020/07/02	0	0.00	2	33.00	33.20	-2	1,120	-0.18%
2020/06/30	1	31.90	0	0.00	31.80	1	1,093	0.09%
2020/06/24	0	0.00	1	32.05	32.20	-1	1,094	-0.09%
2020/06/23	0	0.00	1	32.05	32.05	-1	1,110	-0.09%
2020/06/04	1	31.90	0	0.00	31.95	1	1,259	0.08%
2020/06/03	0	0.00	2	31.90	32.10	-2	1,263	-0.16%
2020/05/29	1	31.20	0	0.00	31.00	1	1,259	0.08%
2020/05/04	1	31.30	0	0.00	31.20	1	1,253	0.08%
2020/04/29	2	32.20	0	0.00	32.30	2	1,221	0.16%
2020/04/28	4	33.08	0	0.00	32.85	4	1,204	0.33%
2020/04/22	1	30.20	0	0.00	30.90	1	1,184	0.08%
2020/04/17	1	31.80	0	0.00	31.50	1	1,159	0.09%
2020/04/16	0	0.00	2	30.75	31.50	-2	1,136	-0.18%
2020/04/14	2	30.45	0	0.00	31.20	2	1,121	0.18%
2020/04/13	4	30.29	0	0.00	30.90	4	1,097	0.36%
2020/04/09	0	31.10	0	0.00	31.00	0	1,088	0.00%
2020/04/06	3	28.45	0	0.00	28.65	3	1,029	0.29%
2020/03/25	1	29.20	0	0.00	28.95	1	979	0.10%
2020/03/20	0	0.00	1	29.00	28.70	-1	965	-0.10%
2020/03/19	1	26.45	5	26.75	26.45	-4	947	-0.42%
2020/03/12	1	32.35	0	0.00	31.55	1	830	0.12%
2020/03/05	4	35.38	0	0.00	35.30	4	800	0.50%
2020/02/20	2	36.45	2	36.55	36.40	0	832	0.00%
2020/02/18	0	0.00	4	37.20	36.85	-4	836	-0.48%
2020/02/17	0	0.00	1	37.05	37.00	-1	836	-0.12%
2020/02/13	1	37.65	2	37.45	37.30	-1	836	-0.12%
2020/02/12	2	36.50	3	36.47	37.45	-1	832	-0.12%
2020/02/11	4	35.68	1	35.75	35.70	3	815	0.37%
2020/02/06	2	36.10	2	35.93	36.10	0	860	0.00%
2020/02/05	8	35.74	9	35.50	35.50	-1	878	-0.11%
2020/02/04	2	35.85	0	0.00	35.85	2	892	0.22%
2020/01/31	0	0.00	3	36.73	36.60	-3	1,005	-0.30%
2020/01/30	7	36.16	3	35.00	35.00	4	998	0.40%
2020/01/20	1	38.30	0	0.00	38.35	1	958	0.10%
2020/01/17	0	0.00	1	38.50	38.50	-1	955	-0.10%
2020/01/16	3	38.38	4	38.35	38.30	-1	969	-0.10%
2020/01/15	2	38.50	0	0.00	38.40	2	990	0.20%
2020/01/09	3	38.35	4	38.35	38.35	-1	1,022	-0.10%
2020/01/08	5	38.07	10	37.88	38.00	-5	1,040	-0.48%
2020/01/07	4	38.46	4	38.35	38.35	0	1,031	0.00%
2020/01/06	4	38.80	4	38.75	38.75	0	1,026	0.00%
2020/01/03	5	39.05	7.2	38.91	38.85	-2.2	1,030	-0.21%
2020/01/02	2	38.80	2	38.95	38.95	0	1,044	0.00%
2019/12/30	2	39.00	2	38.90	38.90	0	1,054	0.00%
2019/12/27	1	38.95	0	0.00	39.00	1	1,057	0.09%
2019/12/24	4	39.08	5	38.90	38.90	-1	1,094	-0.09%
2019/12/20	0	0.00	1	39.35	39.30	-1	1,116	-0.09%
2019/12/19	5	38.99	5	39.00	39.00	0	1,113	0.00%
2019/12/18	1	38.85	1	39.00	39.00	0	1,113	0.00%
2019/12/13	8	38.96	10	38.60	38.60	-2	1,133	-0.18%
2019/12/12	2	39.25	0	0.00	39.20	2	1,131	0.18%
2019/12/11	1	39.15	0	0.00	39.40	1	1,136	0.09%
2019/12/10	6	39.25	14	39.29	39.25	-8	1,141	-0.70%
2019/12/09	4	39.65	6	39.60	39.60	-2	1,144	-0.17%
2019/12/06	5	40.03	5	39.90	39.90	0	1,148	0.00%
2019/12/05	0	0.00	1	40.10	40.10	-1	1,147	-0.09%
2019/12/04	5	39.51	5	39.60	39.60	0	1,128	0.00%
2019/12/03	4	39.23	5	39.69	39.75	-1	1,136	-0.09%
2019/12/02	8	39.91	7	39.50	39.50	1	1,133	0.09%
2019/11/29	12	39.81	6	40.21	39.95	6	1,132	0.53%
2019/11/28	0	0.00	2	38.90	39.20	-2	1,075	-0.19%
2019/11/27	0	0.00	3	39.15	39.00	-3	1,093	-0.27%
2019/11/26	4	38.45	6	38.88	39.00	-2	1,083	-0.18%
2019/11/22	1	38.30	1	38.45	38.45	0	1,088	0.00%
2019/11/21	6	38.38	0	0.00	38.35	6	1,095	0.55%
2019/11/20	3	38.73	0	0.00	38.70	3	1,097	0.27%
2019/11/19	0	0.00	2	38.85	38.95	-2	1,105	-0.18%
2019/11/15	5	38.60	4	38.79	39.10	1	1,110	0.09%
2019/11/14	4	38.15	3	38.35	38.30	1	1,109	0.09%
2019/11/13	7	38.12	5	38.15	38.15	2	1,126	0.18%
2019/11/12	5	38.36	3	38.35	38.35	2	1,131	0.18%
2019/11/07	4	38.25	4	38.10	38.00	0	1,176	0.00%
2019/11/06	5	38.55	5	38.50	38.50	0	1,173	0.00%
2019/11/05	5	39.06	5	39.00	39.00	0	1,179	0.00%
2019/11/04	5	39.30	4	38.95	38.95	1	1,184	0.08%
2019/11/01	12	39.08	8	39.00	39.00	4	1,176	0.34%
2019/10/31	10	39.15	9	39.44	39.40	1	1,193	0.08%
2019/10/30	5	38.75	7	39.04	39.00	-2	1,194	-0.17%
2019/10/29	5	38.04	0	0.00	38.00	5	1,178	0.42%
2019/10/24	0	0.00	1	37.90	38.00	-1	1,196	-0.08%
2019/10/23	3	37.43	2	37.20	37.20	1	1,187	0.08%
2019/10/22	2	37.60	0	0.00	37.60	2	1,176	0.17%
2019/10/21	1	37.70	0	0.00	37.80	1	1,178	0.08%
2019/10/18	1	37.50	3	37.45	37.45	-2	1,182	-0.17%
2019/10/17	1	37.15	2	37.25	37.15	-1	1,189	-0.08%
2019/10/16	6	37.28	5	37.15	37.15	1	1,218	0.08%
2019/10/15	7	37.54	6	37.43	37.35	1	1,243	0.08%
2019/10/14	1	37.80	0	0.00	37.70	1	1,314	0.08%
2019/10/09	8	38.01	6	37.65	37.65	2	1,360	0.15%
2019/10/08	0	0.00	4	38.16	38.30	-4	1,387	-0.29%
2019/10/04	5	37.32	5	37.35	37.35	0	1,439	0.00%
2019/10/03	1	37.35	0	0.00	37.30	1	1,450	0.07%
2019/10/01	3	37.35	3	37.50	37.50	0	1,487	0.00%
2019/09/27	3	37.35	3	37.30	37.30	0	1,499	0.00%
2019/09/26	5	37.91	3	37.65	37.65	2	1,504	0.13%
2019/09/24	5	38.10	5	38.30	38.35	0	1,520	0.00%
2019/09/18	5	38.10	7	37.80	37.80	-2	1,575	-0.13%
2019/09/17	5	38.57	5	38.10	38.10	0	1,570	0.00%
2019/09/12	9	38.88	5	38.80	38.80	4	1,590	0.25%
2019/09/11	5	38.33	6	38.55	38.55	-1	1,607	-0.06%
2019/09/10	12	38.47	7	38.35	38.35	5	1,621	0.31%
2019/09/09	7	38.60	7	38.40	38.40	0	1,625	0.00%
2019/09/06	6	38.95	7	38.80	38.80	-1	1,669	-0.06%
2019/09/05	7	39.01	7	38.90	38.90	0	1,692	0.00%
2019/09/04	5	38.65	5	38.85	38.85	0	1,693	0.00%
2019/09/03	10	39.41	6	38.70	38.70	4	1,700	0.24%
2019/09/02	0	0.00	7	39.26	39.50	-7	1,684	-0.42%
2019/08/30	5	37.85	6	38.49	38.45	-1	1,676	-0.06%
2019/08/28	6	37.67	5	37.55	37.55	1	1,673	0.06%
2019/08/27	5	37.85	5	37.85	37.70	0	1,682	0.00%
2019/08/23	5	38.55	5	38.40	38.40	0	1,716	0.00%
2019/08/22	7	38.59	7	38.55	38.55	0	1,754	0.00%
2019/08/21	2	38.35	2	38.40	38.40	0	1,773	0.00%
2019/08/20	5	38.70	5	38.50	38.50	0	1,797	0.00%
2019/08/19	5	38.25	5	38.55	38.55	0	1,867	0.00%
2019/08/16	0	0.00	1	38.10	38.00	-1	1,892	-0.05%
2019/08/15	2	37.20	2	37.63	37.55	0	1,913	0.00%
2019/08/14	5	37.80	2	37.60	37.60	3	1,943	0.15%
2019/08/13	0	0.00	1	37.60	37.70	-1	1,942	-0.05%
2019/08/08	4	37.40	0	0.00	37.50	4	2,002	0.20%
2019/08/07	5	38.20	2	37.55	37.15	3	2,036	0.15%
2019/08/06	0	0.00	1	37.60	38.10	-1	2,062	-0.05%
2019/08/05	1	38.00	0	0.00	38.30	1	2,103	0.05%
2019/08/02	7	38.29	16	38.45	38.20	-9	2,142	-0.42%
2019/08/01	10	39.50	10	39.35	39.35	0	2,173	0.00%
2019/07/31	9	40.64	8	40.25	40.25	1	2,162	0.05%
2019/07/30	10	42.61	7	42.16	42.05	3	2,148	0.14%
2019/07/25	0	0.00	2	41.58	41.75	-2	2,443	-0.08%
2019/07/24	12	41.33	0	0.00	41.60	12	2,446	0.49%
2019/07/23	4	41.23	4	41.25	41.25	0	2,455	0.00%
2019/07/22	6	41.36	4	41.25	41.25	2	2,462	0.08%
2019/07/19	2	41.75	3	41.80	41.80	-1	2,469	-0.04%
2019/07/18	7.2	42.38	2	42.35	41.60	5.2	2,477	0.21%
2019/07/17	6	43.67	15	43.13	43.10	-9	2,467	-0.36%
2019/07/16	2	46.80	2	47.00	47.00	0	2,459	0.00%
2019/07/15	6	47.06	14	47.04	47.00	-8	2,491	-0.32%
2019/07/12	16	46.68	5	46.95	46.90	11	2,487	0.44%
2019/07/11	3	45.65	3	46.35	46.30	0	2,490	0.00%
2019/07/10	10	45.68	12	45.34	45.30	-2	2,469	-0.08%
2019/07/09	15	46.03	13	46.00	46.00	2	2,444	0.08%
2019/07/08	5	45.85	6	46.11	46.15	-1	2,442	-0.04%
2019/07/04	10	45.70	1	45.30	45.90	9	2,481	0.36%
2019/07/03	0	0.00	4	44.96	45.05	-4	2,506	-0.16%
2019/07/02	3	44.60	14.6	44.54	44.75	-11.6	2,509	-0.46%
2019/07/01	2	43.90	3	44.25	44.25	-1	2,538	-0.04%
2019/06/28	8	43.33	5	43.40	43.40	3	2,555	0.12%
2019/06/27	2	43.25	5	43.50	43.50	-3	2,584	-0.12%
2019/06/26	5	43.15	4	43.19	43.15	1	2,624	0.04%
2019/06/25	2	42.90	2	42.85	42.85	0	2,796	0.00%
2019/06/24	5	42.90	0	0.00	43.00	5	2,854	0.18%
2019/06/21	10	42.85	3	42.10	42.55	7	2,959	0.24%
2019/06/20	7	42.29	6	42.50	42.50	1	2,955	0.03%
2019/06/19	10	42.04	0	0.00	42.05	10	2,988	0.33%
2019/06/18	10	41.69	1	42.00	41.55	9	3,005	0.30%
2019/06/17	0	0.00	1	41.55	41.60	-1	3,057	-0.03%
2019/06/14	0	0.00	1	41.90	41.75	-1	3,068	-0.03%
2019/06/13	0	0.00	9	40.86	41.00	-9	3,052	-0.29%
2019/06/12	9	40.56	6	40.40	40.40	3	3,075	0.10%
2019/06/11	4	40.31	3	40.72	40.75	1	3,116	0.03%
2019/06/10	5	40.14	5	40.35	40.35	0	3,135	0.00%
2019/06/06	3	40.05	4	40.10	40.10	-1	3,163	-0.03%
2019/06/05	4	40.65	25	40.48	40.40	-21	3,165	-0.66%
2019/06/04	6	40.24	3	40.30	40.30	3	3,160	0.09%
2019/06/03	27	40.08	0	0.00	40.00	27	3,163	0.85%
2019/05/31	0	0.00	4	40.35	40.50	-4	3,157	-0.13%
2019/05/29	4	39.33	1	39.10	39.00	3	3,190	0.09%
2019/05/28	5	40.15	5	39.80	39.80	0	3,162	0.00%
2019/05/27	2	40.03	0	0.00	40.10	2	3,174	0.06%
2019/05/24	12	40.23	0	0.00	39.95	12	3,202	0.37%
2019/05/23	0	0.00	1	39.90	39.95	-1	3,172	-0.03%
2019/05/22	0	0.00	2	38.95	39.30	-2	3,205	-0.06%
2019/05/21	6	38.46	5	38.30	38.30	1	3,203	0.03%
2019/05/17	4	39.84	4	38.76	38.75	0	3,189	0.00%
2019/05/16	2	39.40	2	40.00	39.80	0	3,169	0.00%
2019/05/15	0	0.00	2	40.15	40.05	-2	3,164	-0.06%
2019/05/14	3	38.65	1	39.00	39.05	2	3,231	0.06%
2019/05/10	0	0.00	2	40.15	40.20	-2	3,308	-0.06%
2019/05/09	6	41.21	0	0.00	40.75	6	3,420	0.18%
2019/05/08	4	42.08	0	0.00	42.15	4	3,415	0.12%
2019/05/07	5	43.04	0	0.00	42.95	5	3,407	0.15%
2019/05/06	5	43.34	0	0.00	43.00	5	3,382	0.15%
2019/05/03	4	44.51	6	44.47	44.35	-2	3,378	-0.06%
2019/05/02	3	44.95	0	0.00	44.55	3	3,335	0.09%
2019/04/29	1	47.65	8	47.64	47.60	-7	3,255	-0.22%
2019/04/26	0	0.00	2	48.40	48.40	-2	3,263	-0.06%
2019/04/24	1	48.70	0	0.00	48.70	1	3,276	0.03%
2019/04/19	12	50.32	0	0.00	50.00	12	3,215	0.37%
2019/04/16	0	0.00	1	48.40	48.65	-1	3,079	-0.03%
2019/04/12	2	48.13	5	48.07	48.05	-3	3,106	-0.10%
2019/04/11	1	48.80	2	49.00	48.55	-1	3,092	-0.03%
2019/04/03	2	49.00	0	0.00	48.90	2	2,951	0.07%
2019/04/01	1	48.55	0	0.00	48.50	1	2,871	0.03%
2019/03/29	0	0.00	10	48.50	48.60	-10	2,832	-0.35%
2019/03/28	8	49.66	13	49.99	48.60	-5	2,799	-0.18%
2019/03/27	7	48.15	1	48.50	48.50	6	2,639	0.23%
2019/03/26	2	48.23	9	47.58	47.50	-7	2,626	-0.27%
2019/03/25	1	46.30	1	46.60	46.10	0	2,540	0.00%
2019/03/21	3	47.40	0	0.00	47.20	3	2,525	0.12%
2019/03/15	1	46.05	2	46.70	45.90	-1	2,543	-0.04%
2019/03/14	0	0.00	5	46.50	46.50	-5	2,588	-0.19%
2019/03/12	2	46.20	0	0.00	46.00	2	2,561	0.08%
2019/03/11	2	45.55	0	0.00	45.80	2	2,571	0.08%
2019/03/08	2	45.75	0	0.00	45.60	2	2,622	0.08%
2019/03/05	0	0.00	1	46.10	46.10	-1	2,699	-0.04%
2019/03/04	4	46.35	0	0.00	46.55	4	2,707	0.15%
2019/02/26	15	46.40	0	0.00	46.50	15	2,664	0.56%
2019/02/22	0	0.00	15	46.46	47.50	-15	2,600	-0.58%
2019/02/21	0	0.00	2	46.60	46.80	-2	2,562	-0.08%
2019/02/20	1	45.65	0	0.00	45.35	1	2,492	0.04%
2019/02/19	3	45.67	0	0.00	45.30	3	2,469	0.12%
2019/02/18	1	45.40	1	45.80	45.35	0	2,453	0.00%
2019/02/15	2	45.95	0	0.00	45.80	2	2,454	0.08%
2019/02/14	1	46.95	1	46.80	46.80	0	2,468	0.00%
2019/02/13	15	46.51	3	46.17	46.90	12	2,460	0.49%
2019/02/12	1	45.85	0	0.00	45.30	1	2,364	0.04%
2019/02/11	1	45.55	0	0.00	45.70	1	2,291	0.04%
2019/01/30	8	45.04	7	45.17	45.50	1	2,228	0.04%
2019/01/29	5	42.70	10	43.80	43.80	-5	2,086	-0.24%
2019/01/24	0	0.00	11	42.81	42.70	-11	2,083	-0.53%
2019/01/23	0	0.00	5	42.10	43.00	-5	2,092	-0.24%
2019/01/16	0	0.00	4	40.76	40.70	-4	2,002	-0.20%
2019/01/11	3	39.50	0	0.00	39.60	3	2,006	0.15%
2019/01/07	10	39.60	4	39.96	39.80	6	1,983	0.30%
2019/01/04	0	0.00	7	39.21	39.25	-7	1,981	-0.35%
2019/01/02	0	0.00	3	38.60	38.55	-3	2,031	-0.15%
2018/12/27	6	38.76	4	38.45	38.30	2	2,113	0.09%
2018/12/22	0	0.00	9	38.46	38.60	-9	2,222	-0.40%
2018/12/21	6	37.58	4	38.24	38.00	2	2,244	0.09%
2018/12/20	5	37.70	5	37.60	37.60	0	2,240	0.00%
2018/12/19	10	39.02	12	38.31	38.30	-2	2,253	-0.09%
2018/12/18	7	39.56	11	39.39	39.30	-4	2,254	-0.18%
2018/12/17	10	40.37	8	40.16	40.15	2	2,288	0.09%
2018/12/14	8	40.63	2	40.63	40.65	6	2,319	0.26%
2018/12/13	10	41.29	0	0.00	41.10	10	2,323	0.43%
2018/12/12	1	40.60	1	41.20	41.85	0	2,411	0.00%
2018/12/11	1	40.35	0	0.00	40.20	1	2,521	0.04%
2018/12/10	1	42.05	1	42.40	41.25	0	2,549	0.00%
2018/12/07	14	42.93	2	42.90	43.10	12	2,552	0.47%
2018/12/06	0	0.00	3	40.58	40.90	-3	2,542	-0.12%
2018/12/05	3	40.25	0	0.00	40.15	3	2,631	0.11%
2018/12/04	2	41.35	2	41.63	41.20	0	2,664	0.00%
2018/12/03	2	41.00	4	41.44	42.00	-2	2,716	-0.07%
2018/11/30	4	40.29	0	0.00	40.10	4	2,742	0.15%
2018/11/29	1	40.00	0	0.00	40.20	1	2,794	0.04%
2018/11/28	1	39.50	0	0.00	39.60	1	2,934	0.03%
2018/11/22	5	40.50	0	0.00	40.15	5	3,554	0.14%
2018/11/20	2	40.90	2	40.25	40.25	0	3,861	0.00%
2018/11/12	2	41.40	2	41.05	41.00	0	4,013	0.00%
2018/11/07	0	0.00	1	42.30	42.50	-1	4,065	-0.02%
2018/11/05	2	44.10	0	0.00	43.40	2	4,150	0.05%
2018/11/02	1	44.00	0	0.00	44.00	1	4,180	0.02%
2018/11/01	2	43.45	0	0.00	43.00	2	4,212	0.05%
2018/10/25	1	44.60	0	0.00	44.40	1	4,589	0.02%
2018/10/24	1	46.45	0	0.00	46.35	1	4,662	0.02%
2018/10/23	1	49.25	2	48.55	47.30	-1	4,717	-0.02%
2018/10/22	1	49.20	0	0.00	49.50	1	4,816	0.02%
2018/10/18	0	0.00	2	46.25	46.55	-2	5,040	-0.04%
2018/10/09	13	49.47	0	0.00	50.20	13	4,960	0.26%
2018/10/08	11	49.40	0	0.00	49.10	11	4,942	0.22%
2018/10/05	5	50.50	5	49.96	50.50	0	4,929	0.00%
2018/10/02	0	0.00	1	53.10	52.80	-1	4,960	-0.02%
2018/10/01	3	54.70	1	54.00	53.80	2	4,955	0.04%
2018/09/28	1	52.90	0	0.00	53.80	1	4,890	0.02%
2018/09/26	0	0.00	1	53.90	52.60	-1	4,858	-0.02%
2018/09/25	1	53.20	0	0.00	53.40	1	4,824	0.02%
2018/09/21	1	55.60	0	0.00	54.00	1	4,770	0.02%
2018/09/20	2	56.40	1	55.90	56.50	1	4,728	0.02%
2018/09/19	1	56.00	4	55.78	56.50	-3	4,701	-0.06%
2018/09/18	3	56.80	5	56.58	55.30	-2	4,714	-0.04%
2018/09/17	3	55.63	2	55.30	56.30	1	4,603	0.02%
2018/09/14	0	0.00	5	52.94	52.90	-5	4,489	-0.11%
2018/09/13	1	54.60	3	54.20	54.00	-2	4,422	-0.05%
2018/09/12	2	54.15	1	54.90	55.50	1	4,369	0.02%
2018/09/11	6	54.55	7	53.69	54.40	-1	4,296	-0.02%
2018/09/10	1	52.30	0	0.00	52.40	1	4,197	0.02%
2018/09/07	4	55.08	6	54.87	53.80	-2	4,156	-0.05%
2018/09/06	7	52.79	1	54.80	53.50	6	4,068	0.15%
2018/09/05	1	56.00	0	0.00	56.50	1	3,991	0.03%
2018/09/04	3	57.00	8	57.48	58.20	-5	3,923	-0.13%
2018/09/03	2	57.15	6	55.93	54.30	-4	3,764	-0.11%
2018/08/31	1	57.20	3	57.00	57.70	-2	3,706	-0.05%
2018/08/30	6	57.07	9	57.49	57.80	-3	3,653	-0.08%
2018/08/29	15	54.95	16	54.57	55.10	-1	3,366	-0.03%
2018/08/28	16	54.23	4	54.13	55.00	12	3,174	0.38%
2018/08/27	1	49.40	1	49.50	50.00	0	2,879	0.00%
2018/08/24	3	49.05	4	49.36	49.15	-1	2,860	-0.03%
2018/08/23	4	50.39	4	50.08	50.30	0	2,884	0.00%
2018/08/22	4	50.20	6	49.86	50.50	-2	2,855	-0.07%
2018/08/21	2	49.45	2	48.88	49.60	0	2,794	0.00%
2018/08/20	0	0.00	13	47.84	48.00	-13	2,757	-0.47%
2018/08/09	0	0.00	3	51.07	50.90	-3	2,488	-0.12%
2018/08/08	2	50.15	2	50.55	50.60	0	2,439	0.00%
2018/08/07	5	50.50	5	50.20	51.00	0	2,374	0.00%
2018/08/02	1	50.20	9.6	49.60	50.00	-8.6	2,130	-0.40%
2018/08/01	0	0.00	5	48.29	48.80	-5	1,961	-0.25%
2018/07/31	14	47.15	2.2	47.22	47.60	11.8	1,887	0.62%
2018/07/30	0	0.00	2	47.30	46.50	-2	1,804	-0.11%
2018/07/27	2	46.35	3	46.92	47.00	-1	1,751	-0.06%
2018/07/26	0	0.00	21	44.41	45.15	-21	1,650	-1.27%
2018/07/25	35	43.50	17	43.34	43.00	18	1,522	1.18%
2018/07/10	1	42.00	0	0.00	42.00	1	1,528	0.07%
2018/06/29	0	0.00	6	42.40	42.55	-6	1,627	-0.37%
2018/06/26	1	40.75	1	41.00	41.30	0	1,532	0.00%
2018/06/25	0	0.00	1	42.20	41.55	-1	1,520	-0.07%
2018/06/22	1	40.45	0	0.00	41.80	1	1,509	0.07%
2018/06/15	1	42.90	0	0.00	42.55	1	1,557	0.06%
2018/06/11	1	43.15	0	0.00	43.05	1	1,625	0.06%
2018/06/07	1	43.05	3	42.95	42.80	-2	1,721	-0.12%
2018/06/06	5	41.60	0	0.00	41.80	5	1,675	0.30%
2018/06/05	1	41.45	0	0.00	41.60	1	1,734	0.06%
2018/05/29	1	39.80	0	0.00	39.80	1	2,023	0.05%
2018/05/28	0	0.00	1	40.15	40.10	-1	2,075	-0.05%
2018/05/23	2	38.93	0	0.00	38.85	2	2,426	0.08%
2018/05/10	3	38.75	1	38.85	38.70	2	3,719	0.05%
2018/05/09	1	37.65	4	37.70	37.65	-3	3,787	-0.08%
2018/04/25	1	42.95	5	43.20	43.45	-4	3,972	-0.10%
2018/04/23	0	0.00	12	43.80	43.30	-12	3,971	-0.30%
2018/04/20	2	45.00	0	0.00	44.60	2	3,955	0.05%
2018/04/19	13	46.05	0	0.00	45.80	13	3,932	0.33%
2018/04/17	0	0.00	2	43.95	44.75	-2	3,847	-0.05%
2018/04/16	0	0.00	9	44.56	44.30	-9	3,842	-0.23%
2018/04/13	3	45.38	2	45.65	44.60	1	3,838	0.03%
2018/04/12	14	44.85	3	45.30	45.40	11	3,798	0.29%
2018/04/11	0	0.00	3	43.95	44.00	-3	3,730	-0.08%
2018/04/09	1	43.25	0	0.00	43.25	1	3,728	0.03%
2018/04/03	0	0.00	1	44.10	44.05	-1	3,720	-0.03%
2018/03/28	0	43.65	0	0.00	43.70	0	3,686	0.00%
2018/03/27	0	0.00	1.7	43.70	43.65	-1.7	3,675	-0.05%
2018/03/23	2	42.35	0	0.00	42.40	2	3,627	0.06%
2018/03/21	1	44.30	0	0.00	44.10	1	3,578	0.03%
2018/03/15	5	45.50	5	45.20	45.20	0	3,500	0.00%
2018/03/13	0	0.00	3	44.85	44.80	-3	3,440	-0.09%
2018/03/09	3	43.35	2	43.15	43.40	1	3,324	0.03%
2018/03/08	11	44.51	10	44.55	44.50	1	3,254	0.03%
2018/03/07	11	45.94	20	45.65	45.95	-9	3,155	-0.29%
2018/03/02	0	0.00	3	43.03	42.85	-3	2,944	-0.10%
2018/02/27	0	0.00	9	45.23	44.85	-9	2,831	-0.32%
2018/02/26	3	44.12	2.3	44.41	45.00	0.7	2,694	0.03%
2018/02/23	11	43.15	12	42.76	42.55	-1	2,495	-0.04%
2018/02/21	11	41.82	0	0.00	41.95	11	2,388	0.46%
2018/02/12	3	41.50	5	41.55	41.30	-2	2,330	-0.09%
2018/02/09	5	41.66	4	41.91	42.20	1	2,255	0.04%
2018/02/08	3.3	41.35	0	0.00	42.35	3.3	2,122	0.16%
2018/02/07	3	42.07	21	41.56	41.35	-18	2,024	-0.89%
2018/02/06	12	40.88	21	42.37	40.50	-9	1,883	-0.48%
2018/02/05	6	42.56	5	42.50	43.70	1	1,626	0.06%
2018/02/02	2	40.93	1	40.90	41.90	1	1,332	0.08%
2018/02/01	1	38.90	1	38.90	38.90	0	1,128	0.00%
2018/01/31	20	38.63	14	38.80	38.30	6	1,051	0.57%
2018/01/29	4	36.76	1.8	36.73	36.70	2.2	834	0.26%
2018/01/26	0	0.00	2	36.20	36.20	-2	798	-0.25%
2018/01/25	1	36.20	0	0.00	36.10	1	803	0.12%
2018/01/19	0	0.00	1	36.20	36.00	-1	825	-0.12%
2018/01/17	1	35.35	0	0.00	35.30	1	766	0.13%
2018/01/15	1	35.35	0	0.00	35.20	1	761	0.13%
2018/01/08	0	0.00	4	34.85	34.75	-4	735	-0.54%
2018/01/03	1	35.00	0	0.00	34.95	1	795	0.13%