亞泥 (1102)-元大-彰化券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
43.90
漲跌
▲0.20
漲幅
+0.46%
成交量
4,064張
產業
上市水泥類股
1242人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

亞泥 (1102)籌碼相關－元大-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化券商分點個股進出
元大-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/21	0.1	43.60	0	0.00	43.70	0.1	6,994	0.00%
2024/11/20	0.7	43.97	0	0.00	43.75	0.7	6,994	0.01%
2024/11/19	2.2	44.06	0	0.00	44.00	2.2	6,950	0.03%
2024/11/15	0	0.00	0	46.00	46.20	0	6,945	0.00%
2024/11/13	0.5	46.00	0	0.00	45.75	0.5	7,080	0.01%
2024/11/12	0	0.00	1	46.10	46.05	-1	7,212	-0.01%
2024/11/06	0.9	47.20	0	0.00	47.05	0.9	7,377	0.01%
2024/11/05	0	0.00	15	47.53	47.60	-15	7,396	-0.20%
2024/10/28	0	0.00	12	46.40	46.75	-12	7,907	-0.15%
2024/10/18	0	0.00	11	47.49	47.60	-11	8,768	-0.13%
2024/10/09	1	46.90	0	0.00	46.60	1	10,054	0.01%
2024/10/08	0	0.00	0.5	47.50	47.35	-0.5	10,072	-0.01%
2024/10/07	1	47.40	2	47.23	47.35	-1	10,071	-0.01%
2024/09/30	0	0.00	14	47.70	47.75	-14	10,352	-0.14%
2024/09/27	0	0.00	3	46.43	46.65	-3	10,509	-0.03%
2024/09/26	0	0.00	3	46.05	46.20	-3	10,585	-0.03%
2024/09/25	0	0.00	8.1	45.41	45.80	-8.1	10,445	-0.08%
2024/09/19	0	0.00	1	44.60	44.95	-1	10,436	-0.01%
2024/09/16	0	0.00	1	44.95	45.00	-1	11,008	-0.01%
2024/09/12	0	0.00	4	44.40	44.70	-4	11,467	-0.03%
2024/09/04	0	0.00	3	44.28	44.30	-3	11,364	-0.03%
2024/09/03	0	0.00	4	45.04	45.10	-4	11,266	-0.04%
2024/09/02	2	44.80	0	0.00	45.15	2	11,389	0.02%
2024/08/30	0	0.00	6	44.71	45.10	-6	11,428	-0.05%
2024/08/29	0	0.00	5.1	44.99	44.90	-5.1	11,392	-0.04%
2024/08/26	0	0.00	10	44.90	45.00	-10	11,767	-0.08%
2024/08/23	3	44.75	0	0.00	44.95	3	11,621	0.03%
2024/08/22	0	0.00	26	44.80	44.80	-26	11,644	-0.22%
2024/08/21	0	0.00	2	44.40	44.25	-2	11,622	-0.02%
2024/08/20	0	0.00	3	44.70	44.70	-3	11,630	-0.03%
2024/08/19	0	0.00	2.5	44.24	44.35	-2.5	11,612	-0.02%
2024/08/16	0	0.00	6.1	43.91	44.15	-6.1	11,627	-0.05%
2024/08/14	0	0.00	7	43.74	44.20	-7	11,617	-0.06%
2024/08/13	0	0.00	2	43.25	43.60	-2	11,638	-0.02%
2024/08/12	0.1	43.10	7	43.13	43.50	-6.9	11,714	-0.06%
2024/08/09	0	0.00	2	43.05	43.30	-2	11,769	-0.02%
2024/08/08	0	0.00	4.3	42.31	42.35	-4.3	11,781	-0.04%
2024/08/07	0.4	41.33	0	0.00	41.60	0.4	11,985	0.00%
2024/08/05	1.1	40.02	1	40.10	40.35	0.1	11,837	0.00%
2024/08/02	0	0.00	4.4	41.15	41.45	-4.4	11,774	-0.04%
2024/07/29	1	41.05	1	41.40	41.60	0	11,634	0.00%
2024/07/26	1	41.15	0	0.00	41.05	1	11,614	0.01%
2024/07/23	5.1	40.71	0	0.00	41.20	5.1	11,571	0.04%
2024/07/22	1.3	40.45	3	40.65	40.90	-1.7	11,411	-0.01%
2024/07/19	3.5	40.76	1	40.65	40.95	2.5	11,270	0.02%
2024/07/18	4	41.19	0	0.00	41.75	4	10,970	0.04%
2024/07/17	9.9	44.28	0.7	44.44	44.20	9.2	10,370	0.09%
2024/07/16	5	45.10	0	0.00	44.80	5	10,141	0.05%
2024/07/15	2	45.50	1	45.45	45.45	1	9,966	0.01%
2024/07/12	0	0.00	2	45.23	45.70	-2	9,851	-0.02%
2024/07/11	3	44.45	0	0.00	45.05	3	9,710	0.03%
2024/07/09	1	44.80	1	44.65	44.55	0	9,543	0.00%
2024/07/08	0	0.00	1	44.75	44.70	-1	9,451	-0.01%
2024/07/04	0	0.00	7	45.78	45.95	-7	9,345	-0.07%
2024/07/03	1	45.45	0.1	45.25	45.65	0.9	9,090	0.01%
2024/07/02	0	0.00	3	44.40	44.05	-3	8,712	-0.03%
2024/07/01	0	0.00	1	44.30	44.20	-1	8,543	-0.01%
2024/06/26	1	43.30	0	0.00	43.50	1	8,226	0.01%
2024/06/25	0.2	43.75	0	0.00	43.60	0.2	8,095	0.00%
2024/06/24	0	0.00	1	44.40	44.85	-1	7,943	-0.01%
2024/06/21	0	0.00	0.1	44.45	44.55	-0.1	7,576	0.00%
2024/06/20	1	43.70	9	44.12	44.30	-8	7,212	-0.11%
2024/06/19	0	0.00	7	43.17	43.15	-7	6,997	-0.10%
2024/06/14	1	41.75	0	0.00	41.80	1	6,735	0.01%
2024/06/11	5	41.65	0	0.00	41.40	5	6,864	0.07%
2024/06/07	3.3	41.39	0	41.30	41.40	3.3	6,833	0.05%
2024/06/06	0.1	40.63	1.5	40.52	40.60	-1.4	6,802	-0.02%
2024/06/03	1.1	41.80	0	0.00	41.60	1.1	6,611	0.02%
2024/05/31	2.6	41.93	0	0.00	41.55	2.6	6,603	0.04%
2024/05/30	6.1	42.43	0	0.00	42.00	6.1	6,383	0.09%
2024/05/29	4.6	42.96	7	42.96	42.80	-2.5	6,264	-0.04%
2024/05/27	2.1	43.60	0	0.00	43.60	2.1	6,127	0.03%
2024/05/24	0	0.00	1	44.00	44.00	-1	6,083	-0.02%
2024/05/23	0	0.00	2	43.93	43.95	-2	6,036	-0.03%
2024/05/22	2.1	43.90	3	43.92	43.90	-1	5,991	-0.02%
2024/05/21	0	0.00	2	44.65	44.60	-2	5,902	-0.03%
2024/05/20	0	0.00	2	45.40	45.45	-2	5,821	-0.03%
2024/05/17	5	44.90	0	0.00	44.60	5	5,735	0.09%
2024/05/15	0	0.00	6	45.85	45.60	-6	5,397	-0.11%
2024/05/14	0.1	45.45	1	45.60	45.60	-0.9	5,340	-0.02%
2024/05/13	10	45.45	9	45.72	45.80	1	5,256	0.02%
2024/05/10	0	0.00	24.5	45.02	46.00	-24.5	5,076	-0.48%
2024/05/09	0	0.00	0.2	43.90	43.45	-0.2	4,714	0.00%
2024/05/06	1	44.14	16	44.22	44.50	-15	4,514	-0.33%
2024/05/03	0	0.00	2	44.05	43.95	-2	4,357	-0.05%
2024/05/02	0	43.75	0	43.85	43.80	0	4,276	0.00%
2024/04/30	0	0.00	2	43.68	43.70	-2	4,198	-0.05%
2024/04/29	0	0.00	1	43.60	43.60	-1	4,094	-0.02%
2024/04/24	0	0.00	0.4	42.95	42.45	-0.4	3,984	-0.01%
2024/04/23	0	0.00	12	42.80	42.90	-12	4,026	-0.30%
2024/04/22	0	0.00	6.9	42.54	42.70	-6.9	4,025	-0.17%
2024/04/19	0	0.00	1	42.05	42.00	-1	3,948	-0.03%
2024/04/18	0	0.00	0.1	41.80	42.15	-0.1	3,849	0.00%
2024/04/17	0	0.00	0.1	41.60	41.45	-0.1	3,810	0.00%
2024/04/15	0	0.00	0.6	41.80	42.05	-0.6	3,683	-0.02%
2024/04/12	0	41.60	0	0.00	41.80	0	3,647	0.00%
2024/04/11	0	42.00	0	0.00	42.05	0	3,591	0.00%
2024/04/09	0	41.90	0	0.00	42.00	0	3,578	0.00%
2024/04/08	0	41.75	1	41.70	41.75	-1	3,611	-0.03%
2024/04/03	0	41.35	1	41.30	41.15	-1	3,582	-0.03%
2024/04/02	0.4	41.25	0	0.00	41.10	0.4	3,547	0.01%
2024/04/01	2	41.40	1	41.35	41.35	1	3,586	0.03%
2024/03/28	1.1	41.00	1.5	41.01	40.95	-0.4	3,643	-0.01%
2024/03/26	0	0.00	0	41.35	41.60	0	4,133	0.00%
2024/03/21	0	0.00	5	41.45	41.35	-5	5,023	-0.10%
2024/03/19	0	0.00	10	40.78	40.55	-10	5,272	-0.19%
2024/03/18	1	41.40	1	41.30	41.10	0	5,280	0.00%
2024/03/14	1	40.55	1	40.85	41.15	0	5,220	0.00%
2024/03/13	0	0.00	2.4	40.40	40.35	-2.4	5,166	-0.05%
2024/03/12	2	40.45	0.2	40.50	40.60	1.8	5,123	0.04%
2024/03/11	0.1	40.42	0	40.40	40.40	0	5,111	0.00%
2024/03/08	1.1	40.30	1	40.35	40.40	0.1	5,175	0.00%
2024/03/07	0.2	40.19	12	40.00	40.35	-11.8	5,207	-0.23%
2024/03/06	32.1	40.20	0	0.00	40.00	32.1	5,185	0.62%
2024/03/04	0	0.00	0.2	40.10	40.05	-0.2	5,249	0.00%
2024/02/26	0	0.00	7	40.19	40.25	-7	5,293	-0.13%
2024/02/22	0	0.00	1	40.30	40.40	-1	5,391	-0.02%
2024/02/20	0	0.00	1	40.05	40.20	-1	5,500	-0.02%
2024/02/19	1	39.95	0	0.00	40.15	1	5,608	0.02%
2024/02/15	1.5	39.30	0	0.00	39.20	1.5	5,825	0.03%
2024/02/05	1	39.55	0	0.00	39.45	1	5,791	0.02%
2024/02/01	0	0.00	1	39.95	40.05	-1	5,808	-0.02%
2024/01/29	0	0.00	4	39.85	39.95	-4	5,827	-0.07%
2024/01/23	0	0.00	4	39.65	39.75	-4	5,964	-0.07%
2024/01/22	2	39.50	0	0.00	39.55	2	6,017	0.03%
2024/01/17	8	39.75	0	0.00	39.35	8	6,033	0.13%
2024/01/16	2	40.00	0	0.00	39.95	2	5,978	0.03%
2024/01/15	0	0.00	0.3	40.85	40.65	-0.3	5,898	0.00%
2024/01/11	0	0.00	1	40.70	40.80	-1	6,041	-0.02%
2024/01/10	0	0.00	1	41.05	40.70	-1	6,318	-0.02%
2024/01/08	0	0.00	1	41.30	41.30	-1	6,400	-0.02%
2024/01/04	0	0.00	2	41.15	41.15	-2	6,511	-0.03%
2024/01/03	1	40.75	0	0.00	40.65	1	6,606	0.02%
2024/01/02	1	41.10	0	0.00	41.15	1	6,547	0.02%
2023/12/27	0	0.00	1	41.30	41.10	-1	6,539	-0.02%
2023/12/26	1	40.95	0	0.00	41.10	1	6,546	0.02%
2023/12/21	5	40.30	0	0.00	40.30	5	6,334	0.08%
2023/12/20	0	0.00	1	41.05	40.75	-1	6,024	-0.02%
2023/12/19	11.2	41.17	0	0.00	40.80	11.2	5,703	0.20%
2023/12/15	0	0.00	1	42.50	42.25	-1	5,127	-0.02%
2023/12/14	0	0.00	0.1	42.55	42.30	-0.1	4,873	0.00%
2023/12/13	1	42.00	2	42.25	42.25	-1	4,772	-0.02%
2023/12/11	0.3	41.70	0	0.00	41.85	0.3	4,741	0.01%
2023/12/08	0.2	41.65	0	0.00	41.80	0.2	4,730	0.00%
2023/12/07	0.2	41.60	0	0.00	41.60	0.2	4,710	0.00%
2023/12/05	0	0.00	6	41.75	41.60	-6	4,736	-0.13%
2023/12/01	4	41.70	0	0.00	41.55	4	4,689	0.09%
2023/11/29	0	0.00	1	42.10	42.00	-1	4,558	-0.02%
2023/11/28	0	0.00	1	42.25	42.10	-1	4,567	-0.02%
2023/11/24	0	0.00	0.2	41.60	41.60	-0.2	4,589	0.00%
2023/11/20	10	41.45	0	0.00	41.35	10	4,602	0.22%
2023/11/17	2	41.50	0	0.00	41.45	2	4,557	0.04%
2023/11/16	0	0.00	2	41.20	41.50	-2	4,510	-0.04%
2023/11/15	0	0.00	2	40.93	41.05	-2	4,431	-0.05%
2023/11/13	0	0.00	0.1	40.45	40.55	-0.1	4,282	0.00%
2023/11/08	0	0.00	0.3	40.45	40.35	-0.3	4,423	-0.01%
2023/11/07	0	0.00	0.3	40.39	40.40	-0.3	4,445	-0.01%
2023/11/02	0	0.00	0.1	40.15	40.00	-0.1	4,497	0.00%
2023/10/30	0	0.00	1	39.70	40.10	-1	4,675	-0.02%
2023/10/27	0	0.00	5	39.22	39.40	-5	4,669	-0.11%
2023/10/25	1.3	39.34	0	0.00	38.95	1.3	4,777	0.03%
2023/10/23	1.2	39.07	0	0.00	38.85	1.2	5,022	0.02%
2023/10/20	0.1	39.00	0	0.00	38.95	0.1	5,244	0.00%
2023/10/19	3.1	39.10	0	0.00	39.15	3.1	5,489	0.06%
2023/10/18	5	39.11	0	0.00	39.05	5	5,756	0.09%
2023/10/13	6	40.55	0	0.00	40.60	6	6,512	0.09%
2023/10/12	1	40.45	0	0.00	40.55	1	6,549	0.02%
2023/10/05	0.1	39.40	0	0.00	39.35	0.1	6,550	0.00%
2023/10/03	0.1	39.50	0	0.00	39.40	0.1	6,524	0.00%
2023/09/28	2	39.85	0	0.00	39.75	2	6,572	0.03%
2023/09/26	0.1	39.80	0	0.00	39.75	0.1	6,601	0.00%
2023/09/22	2	39.68	0	0.00	39.65	2	6,620	0.03%
2023/09/21	0	39.80	0	0.00	39.65	0	6,649	0.00%
2023/09/19	1	40.25	0	0.00	40.30	1	6,627	0.02%
2023/09/18	0	0.00	2	40.30	40.35	-2	6,711	-0.03%
2023/09/15	2	40.35	2	40.40	40.45	0	6,752	0.00%
2023/09/07	1	39.55	1.1	39.75	39.60	-0.1	6,918	0.00%
2023/09/06	3.1	39.87	3	39.80	39.95	0.1	6,878	0.00%
2023/09/04	1	40.40	1	40.35	40.40	0	6,866	0.00%
2023/09/01	2	40.25	0	0.00	40.30	2	6,924	0.03%
2023/08/24	0.1	39.80	0	0.00	39.85	0.1	6,873	0.00%
2023/08/22	0.2	39.55	0	0.00	39.50	0.2	6,913	0.00%
2023/08/18	2	39.13	0	0.00	39.10	2	6,956	0.03%
2023/08/16	1	39.35	1.2	39.32	39.25	-0.2	6,944	0.00%
2023/08/15	0	40.20	0	0.00	39.80	0	6,924	0.00%
2023/08/14	0.1	40.00	5	40.45	40.45	-4.9	6,912	-0.07%
2023/08/11	1	39.90	0	0.00	40.00	1	6,903	0.01%
2023/08/10	5.1	39.85	0	0.00	40.00	5.1	6,895	0.07%
2023/08/09	0.1	40.10	0	0.00	40.20	0.1	6,878	0.00%
2023/08/08	1	40.40	0	0.00	40.30	1	6,845	0.01%
2023/08/07	1	40.30	1	40.25	40.55	0	6,803	0.00%
2023/08/04	3	40.43	0	0.00	40.55	3	6,777	0.04%
2023/08/02	2	39.85	0	0.00	39.75	2	6,645	0.03%
2023/07/31	2	40.08	0	0.00	40.30	2	6,594	0.03%
2023/07/27	1	40.10	0	0.00	40.00	1	6,457	0.02%
2023/07/26	2.4	39.33	13.1	40.14	40.10	-10.7	6,364	-0.17%
2023/07/25	6.3	38.86	0	0.00	39.00	6.3	6,194	0.10%
2023/07/24	18.5	38.56	0	0.00	38.20	18.5	5,957	0.31%
2023/07/21	7.6	39.75	0	0.00	39.15	7.6	5,687	0.13%
2023/07/20	20.2	40.69	0	0.00	40.50	20.2	5,406	0.37%
2023/07/19	10.1	43.85	2	44.08	44.80	8.1	4,905	0.16%
2023/07/18	0	0.00	2	43.75	43.80	-2	4,506	-0.04%
2023/07/17	0	0.00	0.2	44.10	43.90	-0.2	4,362	0.00%
2023/07/14	1	43.75	0	0.00	43.90	1	4,331	0.02%
2023/07/05	0	0.00	6	44.75	44.70	-6	4,219	-0.14%
2023/07/04	0.1	44.60	0	0.00	44.60	0.1	4,168	0.00%
2023/06/28	2	44.60	0	0.00	44.60	2	4,159	0.05%
2023/06/20	0	0.00	1	44.30	44.10	-1	4,077	-0.02%
2023/06/19	0	0.00	1	44.15	44.05	-1	4,050	-0.02%
2023/06/15	2	44.13	0	0.00	43.90	2	3,933	0.05%
2023/06/14	1	43.95	0	0.00	44.00	1	4,073	0.02%
2023/06/13	2	44.08	1.8	44.11	44.00	0.2	4,061	0.00%
2023/06/12	1	44.50	0	44.60	44.35	1	4,045	0.02%
2023/06/09	1	44.40	0	0.00	44.60	1	4,078	0.02%
2023/06/06	0.5	44.35	0	0.00	44.60	0.5	4,132	0.01%
2023/05/29	0	0.00	8	43.60	43.85	-8	4,269	-0.19%
2023/05/25	0	0.00	1.5	44.10	44.00	-1.5	4,313	-0.03%
2023/05/24	1	44.35	0	0.00	44.35	1	4,282	0.02%
2023/05/23	2	44.50	4	44.53	44.65	-2	4,285	-0.05%
2023/05/22	0	0.00	1	44.50	44.50	-1	4,325	-0.02%
2023/05/18	0	0.00	1	44.20	44.30	-1	4,283	-0.02%
2023/05/15	1	43.90	0	0.00	44.25	1	4,280	0.02%
2023/05/12	2	43.65	0	0.00	43.95	2	4,311	0.05%
2023/05/11	2	43.65	0	0.00	43.85	2	4,290	0.05%
2023/05/10	1	44.45	0	0.00	44.15	1	4,282	0.02%
2023/05/09	0	0.00	1	44.40	44.45	-1	4,258	-0.02%
2023/05/05	1	44.40	1	44.40	44.25	0	4,236	0.00%
2023/05/04	8	44.24	4	44.38	44.35	4	4,275	0.09%
2023/05/03	0	0.00	3	44.10	44.15	-3	4,269	-0.07%
2023/05/02	0	0.00	2	44.20	44.25	-2	4,341	-0.05%
2023/04/28	1	43.85	1	43.90	43.95	0	4,451	0.00%
2023/04/27	0.1	43.80	0	0.00	43.80	0.1	4,457	0.00%
2023/04/26	0	0.00	1	43.80	43.95	-1	4,487	-0.02%
2023/04/25	0	0.00	2	43.90	43.95	-2	4,484	-0.04%
2023/04/21	2	43.80	0	0.00	43.80	2	4,388	0.05%
2023/04/17	0	0.00	0.1	43.95	43.75	-0.1	4,447	0.00%
2023/04/13	0	0.00	1	43.85	43.70	-1	4,450	-0.02%
2023/04/12	2	43.90	3	44.15	43.90	-1	4,438	-0.02%
2023/03/29	0	0.00	1.5	43.23	43.30	-1.5	5,471	-0.03%
2023/03/27	0	0.00	0.2	43.05	42.90	-0.2	6,358	0.00%
2023/03/24	3	42.90	0	0.00	43.00	3	6,945	0.04%
2023/03/23	0.1	43.05	0	0.00	43.00	0.1	7,009	0.00%
2023/03/22	0.1	43.05	0	0.00	42.90	0.1	7,065	0.00%
2023/03/20	2	42.65	0	0.00	42.70	2	7,146	0.03%
2023/03/15	0	0.00	6	42.93	42.95	-6	7,080	-0.08%
2023/03/14	0	0.00	7	42.49	42.60	-7	7,079	-0.10%
2023/03/13	2	42.58	0	0.00	42.85	2	7,074	0.03%
2023/03/10	0.3	42.90	0	0.00	42.85	0.3	7,074	0.00%
2023/03/09	2	43.20	0	0.00	43.25	2	7,136	0.03%
2023/03/08	8.7	43.11	3	43.15	43.25	5.7	7,175	0.08%
2023/03/07	1	44.50	0	0.00	44.55	1	7,054	0.01%
2023/03/03	3	44.33	0.3	44.30	44.35	2.7	7,085	0.04%
2023/03/02	3	43.82	2.7	43.88	44.20	0.3	7,104	0.00%
2023/03/01	0	0.00	0.2	44.29	44.10	-0.2	7,089	0.00%
2023/02/23	10	44.60	6.2	44.37	44.50	3.8	7,026	0.05%
2023/02/21	1	43.80	3	44.00	44.00	-2	7,077	-0.03%
2023/02/17	0.1	42.70	3	42.75	42.85	-3	7,081	-0.04%
2023/02/13	0.2	42.25	0	0.00	42.10	0.2	7,215	0.00%
2023/02/08	0	42.25	2	42.45	42.30	-2	7,230	-0.03%
2023/02/07	1	42.15	0	0.00	42.15	1	7,241	0.01%
2023/02/06	0	42.25	0	0.00	42.00	0	7,251	0.00%
2023/02/03	2	42.33	0	0.00	42.30	2	7,239	0.03%
2023/02/02	2	42.45	0	0.00	42.45	2	7,240	0.03%
2023/02/01	1	42.45	0	0.00	42.65	1	7,219	0.01%
2023/01/31	0	0.00	5	42.85	42.15	-5	7,253	-0.07%
2023/01/17	0	0.00	1	42.65	42.65	-1	7,103	-0.01%
2023/01/13	0.2	42.15	0	0.00	42.15	0.2	7,047	0.00%
2023/01/09	0	0.00	1	41.55	41.80	-1	7,539	-0.01%
2023/01/04	0	0.00	4	40.80	40.75	-4	7,581	-0.05%
2023/01/03	0	0.00	1.1	40.70	40.60	-1.1	7,644	-0.01%
2022/12/30	0	0.00	2	41.00	41.00	-2	7,646	-0.03%
2022/12/29	0.2	40.60	0	0.00	40.80	0.2	7,691	0.00%
2022/12/26	1	41.25	0	0.00	41.50	1	7,815	0.01%
2022/12/22	4	41.40	1	41.40	41.45	3	8,088	0.04%
2022/12/21	1	40.30	0	0.00	40.55	1	7,736	0.01%
2022/12/20	0	0.00	0.1	40.95	40.90	-0.1	7,354	0.00%
2022/12/09	0	0.00	1	41.40	41.35	-1	6,702	-0.01%
2022/12/06	0	0.00	1	41.25	41.25	-1	6,911	-0.01%
2022/12/05	1	40.95	1	41.15	41.20	0	6,924	0.00%
2022/12/01	1	40.55	0	0.00	40.80	1	6,996	0.01%
2022/11/30	2	40.68	2	41.10	41.30	0	7,043	0.00%
2022/11/28	0.1	40.50	0	0.00	40.45	0.1	7,129	0.00%
2022/11/23	1.2	40.82	0	0.00	40.75	1.2	7,271	0.02%
2022/11/22	0	0.00	1	40.70	40.95	-1	7,309	-0.01%
2022/11/21	13	40.86	1	41.10	41.05	12	7,316	0.16%
2022/11/18	1	41.25	0	0.00	41.25	1	7,332	0.01%
2022/11/17	4	40.84	0.1	41.55	41.45	3.9	7,324	0.05%
2022/11/16	0.1	40.65	0.2	40.70	40.50	-0.1	7,276	0.00%
2022/11/14	0.1	40.35	2	40.50	40.60	-1.9	7,216	-0.03%
2022/11/09	0.1	38.33	0	0.00	38.50	0.1	7,194	0.00%
2022/11/07	1	37.70	0	0.00	37.60	1	7,222	0.01%
2022/11/01	0	0.00	1	37.40	37.55	-1	7,264	-0.01%
2022/10/25	1.1	36.88	0	0.00	37.15	1.1	7,472	0.01%
2022/10/24	1	37.80	0	0.00	37.40	1	7,595	0.01%
2022/10/21	1	37.65	0	0.00	37.50	1	7,832	0.01%
2022/10/20	1.1	37.01	0	0.00	37.10	1.1	8,030	0.01%
2022/10/19	0	0.00	1	38.20	37.95	-1	7,982	-0.01%
2022/10/18	1.1	37.73	0	0.00	37.70	1.1	8,056	0.01%
2022/10/17	1	37.95	0	0.00	38.00	1	8,044	0.01%
2022/10/14	1	38.60	0	0.00	38.45	1	8,050	0.01%
2022/10/13	0.1	39.05	0	0.00	38.70	0.1	8,129	0.00%
2022/10/05	2.1	39.81	0.1	40.05	39.80	1.9	8,404	0.02%
2022/10/04	4	39.45	0	0.00	39.40	4	8,375	0.05%
2022/09/30	0	0.00	4.2	40.00	39.40	-4.2	8,299	-0.05%
2022/09/29	2.3	39.84	0	0.00	40.05	2.3	8,225	0.03%
2022/09/26	1.2	41.15	0	0.00	40.95	1.2	7,925	0.01%
2022/09/23	3.1	42.56	0	0.00	42.35	3.1	7,903	0.04%
2022/09/22	0.1	42.75	2	42.60	43.85	-1.9	7,862	-0.02%
2022/09/20	0.1	44.05	0	0.00	43.95	0.1	7,532	0.00%
2022/09/16	1	44.30	0	0.00	44.20	1	7,316	0.01%
2022/09/15	3	44.80	0.1	44.65	44.85	2.9	7,214	0.04%
2022/09/14	0	0.00	1	44.50	44.30	-1	7,263	-0.01%
2022/09/13	0	44.20	11	44.30	44.45	-11	7,393	-0.15%
2022/09/12	2	43.75	7	44.19	44.10	-5	7,532	-0.07%
2022/09/07	0	0.00	18	43.75	43.75	-18	7,844	-0.23%
2022/09/06	1	42.80	0	0.00	43.45	1	7,791	0.01%
2022/09/01	1	42.35	0	0.00	42.35	1	7,540	0.01%
2022/08/31	2	42.60	0	0.00	43.25	2	7,448	0.03%
2022/08/30	0.1	42.55	0	0.00	42.45	0.1	7,379	0.00%
2022/08/29	0.1	42.40	0	0.00	42.45	0.1	7,381	0.00%
2022/08/26	0.4	42.79	4	42.80	42.80	-3.6	7,366	-0.05%
2022/08/25	0	0.00	1	42.65	42.65	-1	7,355	-0.01%
2022/08/24	0	0.00	2	42.35	42.50	-2	7,319	-0.03%
2022/08/23	0	0.00	2.1	42.40	42.55	-2.1	7,368	-0.03%
2022/08/19	1	42.60	2	42.55	42.60	-1	7,376	-0.01%
2022/08/15	1	41.95	0	0.00	42.25	1	7,270	0.01%
2022/08/12	3	41.90	1	41.90	41.95	2	7,241	0.03%
2022/08/11	0	0.00	14	41.81	42.25	-14	7,283	-0.19%
2022/08/10	1	40.90	0	0.00	41.00	1	7,214	0.01%
2022/08/08	1	40.80	0	0.00	40.90	1	7,270	0.01%
2022/08/05	0	0.00	2	40.98	40.95	-2	7,311	-0.03%
2022/08/02	2	41.00	0	0.00	41.40	2	7,281	0.03%
2022/08/01	12.1	41.25	0	0.00	41.35	12.1	7,234	0.17%
2022/07/29	3.1	41.20	10	41.15	41.45	-6.9	7,210	-0.10%
2022/07/28	11.1	40.36	0	0.00	40.50	11.1	7,044	0.16%
2022/07/27	1	44.55	0	0.00	44.45	1	6,806	0.01%
2022/07/26	1	44.65	0	0.00	44.65	1	6,605	0.02%
2022/07/22	2	44.50	3	44.52	44.85	-1	6,469	-0.02%
2022/07/20	0	0.00	1	44.30	44.05	-1	6,250	-0.02%
2022/07/18	0	0.00	7	43.65	43.95	-7	6,026	-0.12%
2022/07/15	10	43.00	0	0.00	43.00	10	5,991	0.17%
2022/07/14	0	0.00	1	44.20	44.15	-1	5,924	-0.02%
2022/07/07	5	43.75	0	0.00	43.85	5	5,874	0.09%
2022/07/06	1	44.10	0	0.00	44.10	1	5,892	0.02%
2022/07/04	2	43.90	0	0.00	43.90	2	5,812	0.03%
2022/06/27	1	43.90	0	0.00	44.00	1	5,730	0.02%
2022/06/22	0	0.00	1	43.30	43.60	-1	5,547	-0.02%
2022/06/20	0	42.60	0	0.00	42.40	0	5,189	0.00%
2022/06/17	8	42.30	0	0.00	43.45	8	4,975	0.16%
2022/06/16	11	43.41	0	0.00	43.10	11	4,694	0.23%
2022/06/15	2	43.48	0	0.00	43.30	2	4,782	0.04%
2022/06/13	0	0.00	0.1	43.70	43.70	-0.1	4,849	0.00%
2022/06/08	0.1	44.95	0	0.00	44.80	0.1	4,909	0.00%
2022/06/06	2.2	44.19	2	44.40	44.35	0.2	4,980	0.00%
2022/06/02	0	0.00	1	44.80	44.40	-1	5,039	-0.02%
2022/05/30	2	45.50	0	0.00	45.50	2	5,005	0.04%
2022/05/27	1	45.05	1	45.20	45.20	0	4,988	0.00%
2022/05/26	1	44.75	0	0.00	44.50	1	5,028	0.02%
2022/05/25	0	0.00	1	44.75	44.75	-1	5,121	-0.02%
2022/05/23	0	0.00	1	44.45	44.40	-1	5,157	-0.02%
2022/05/20	2	43.75	0	0.00	44.00	2	5,149	0.04%
2022/05/19	1	43.65	0	0.00	43.65	1	5,152	0.02%
2022/05/17	1	44.85	0	0.00	44.75	1	5,056	0.02%
2022/05/12	5	44.68	5.1	44.64	44.40	-0.1	5,005	0.00%
2022/05/11	7	45.59	0	0.00	45.30	7	4,990	0.14%
2022/05/10	1	46.05	0	0.00	46.15	1	4,974	0.02%
2022/05/09	3	46.55	1	46.40	46.30	2	4,999	0.04%
2022/05/06	3	46.95	0	0.00	47.20	3	5,016	0.06%
2022/05/05	0.6	47.45	1	47.40	47.45	-0.4	5,076	-0.01%
2022/05/04	0	0.00	3	47.30	47.45	-3	5,089	-0.06%
2022/05/03	0	0.00	2	47.60	47.50	-2	5,156	-0.04%
2022/04/29	3	47.92	1	47.95	48.10	2	5,185	0.04%
2022/04/28	10	47.60	9	47.68	48.00	1	5,155	0.02%
2022/04/27	8	46.67	3.5	46.90	47.10	4.5	5,045	0.09%
2022/04/25	9.1	46.86	0	0.00	46.90	9.1	5,021	0.18%
2022/04/22	1	47.25	0.1	47.50	47.55	0.9	4,970	0.02%
2022/04/21	3	47.75	0	0.00	47.70	3	4,967	0.06%
2022/04/20	1	46.95	0	0.00	47.35	1	4,918	0.02%
2022/04/18	2	46.60	0	46.70	46.55	2	4,870	0.04%
2022/04/15	7	46.94	0	0.00	46.90	7	4,815	0.15%
2022/04/14	0.5	47.35	0	0.00	47.20	0.5	4,803	0.01%
2022/04/13	1	47.35	0	0.00	47.50	1	4,793	0.02%
2022/04/11	4	47.70	2	47.63	47.60	2	4,721	0.04%
2022/04/08	1.1	47.82	0	0.00	47.80	1.1	4,698	0.02%
2022/04/06	0	0.00	3	48.35	48.45	-3	4,635	-0.06%
2022/04/01	1	48.10	3	48.08	48.00	-2	4,572	-0.04%
2022/03/29	0	0.00	1	48.35	48.40	-1	4,595	-0.02%
2022/03/28	0.5	48.00	0	0.00	48.10	0.5	4,740	0.01%
2022/03/24	0	0.00	3	48.22	48.45	-3	5,077	-0.06%
2022/03/22	1	48.15	0	0.00	48.30	1	5,665	0.02%
2022/03/21	5	48.10	5	48.19	48.25	0	5,666	0.00%
2022/03/18	0	0.00	5	47.98	47.90	-5	5,639	-0.09%
2022/03/17	0	0.00	1	47.90	48.00	-1	5,546	-0.02%
2022/03/15	2	47.03	1	47.00	47.30	1	5,432	0.02%
2022/03/14	0	0.00	4	47.05	47.20	-4	5,397	-0.07%
2022/03/11	10	46.55	14.2	46.57	46.70	-4.2	5,384	-0.08%
2022/03/10	0	0.00	12.2	46.40	46.45	-12.2	5,401	-0.22%
2022/03/09	0	0.00	34	45.78	45.95	-34	5,381	-0.63%
2022/03/08	6	44.83	0	0.00	44.85	6	5,397	0.11%
2022/03/07	4	45.23	2	45.50	45.50	2	5,444	0.04%
2022/03/04	2	45.80	0	0.00	46.00	2	5,677	0.04%
2022/03/03	0	0.00	5	46.20	46.20	-5	5,775	-0.09%
2022/03/02	3	46.00	0	0.00	46.20	3	5,897	0.05%
2022/03/01	0	0.00	7	45.98	46.10	-7	6,284	-0.11%
2022/02/25	2.1	45.31	3	45.47	45.10	-0.9	6,461	-0.01%
2022/02/24	4	45.56	2	45.35	45.55	2	6,645	0.03%
2022/02/23	0	0.00	26	45.78	45.90	-26	6,620	-0.39%
2022/02/22	8	45.59	0	0.00	45.75	8	6,639	0.12%
2022/02/21	3	45.50	2	45.50	45.95	1	6,681	0.01%
2022/02/18	1	45.46	5	45.75	45.75	-4	6,713	-0.06%
2022/02/15	1	45.05	0	0.00	45.00	1	6,848	0.01%
2022/02/14	0.2	45.10	1	45.30	45.30	-0.8	6,887	-0.01%
2022/02/10	1	45.20	0	0.00	45.30	1	6,861	0.01%
2022/02/08	3	44.82	3	44.90	44.75	0	6,837	0.00%
2022/01/25	1	44.00	0	0.00	44.15	1	6,725	0.01%
2022/01/24	1	44.50	2	44.53	44.65	-1	6,700	-0.01%
2022/01/21	0	0.00	3	44.38	44.50	-3	6,705	-0.04%
2022/01/20	1	44.40	0	0.00	44.35	1	6,679	0.01%
2022/01/19	3	44.47	0	0.00	44.40	3	6,741	0.04%
2022/01/18	2	44.55	0	0.00	44.55	2	6,782	0.03%
2022/01/14	0	0.00	2.1	44.33	44.60	-2.1	6,841	-0.03%
2022/01/13	2	44.45	0.7	44.47	44.40	1.3	6,928	0.02%
2022/01/12	0	0.00	0.2	44.25	44.40	-0.2	6,982	0.00%
2022/01/11	0.1	44.25	0	0.00	44.35	0.1	7,034	0.00%
2022/01/10	2	44.20	2.4	44.29	44.30	-0.4	7,035	-0.01%
2022/01/07	27.2	44.05	0	0.00	44.30	27.2	7,076	0.38%
2022/01/06	1	43.95	0	0.00	44.10	1	7,082	0.01%
2022/01/05	0	0.00	4	43.60	43.90	-4	7,110	-0.06%
2022/01/04	0.1	43.85	40	43.75	43.80	-39.9	7,165	-0.56%
2022/01/03	2.1	44.07	3	44.15	44.00	-1	7,163	-0.01%
2021/12/30	1	44.20	0	0.00	44.30	1	7,237	0.01%
2021/12/29	0.1	44.20	0	0.00	44.25	0.1	7,342	0.00%
2021/12/28	0	0.00	1.8	44.03	44.20	-1.8	7,408	-0.02%
2021/12/24	1	44.25	0	0.00	44.25	1	7,594	0.01%
2021/12/23	0	0.00	11	44.26	44.30	-11	7,666	-0.14%
2021/12/22	1	44.05	0	0.00	43.90	1	7,640	0.01%
2021/12/21	0.6	43.80	0	0.00	43.75	0.6	7,525	0.01%
2021/12/20	0	0.00	7	43.60	43.40	-7	7,443	-0.09%
2021/12/16	2.1	42.86	12	42.73	42.95	-9.9	6,964	-0.14%
2021/12/15	1	43.30	0	0.00	43.40	1	7,026	0.01%
2021/12/13	1	43.30	2	43.30	43.00	-1	7,641	-0.01%
2021/12/10	1	43.45	5	43.49	43.45	-4	7,685	-0.05%
2021/12/09	1.1	43.36	0	0.00	43.50	1.1	7,821	0.01%
2021/12/08	1.1	43.40	0	0.00	43.50	1.1	7,912	0.01%
2021/12/07	3.1	43.25	0	0.00	43.25	3.1	7,889	0.04%
2021/12/06	5.4	42.85	1	43.15	43.15	4.4	7,900	0.06%
2021/12/03	5.1	42.52	5	42.94	42.75	0.1	7,906	0.00%
2021/12/02	2	42.13	0	0.00	42.40	2	7,916	0.03%
2021/12/01	6	42.10	5	42.15	42.35	1	7,893	0.01%
2021/11/30	3.2	42.49	3	42.87	42.00	0.2	7,801	0.00%
2021/11/29	7	42.12	2	42.08	42.45	5	7,648	0.07%
2021/11/26	17.6	42.29	0	0.00	42.25	17.6	7,690	0.23%
2021/11/25	56.2	42.38	27	42.41	42.35	29.2	7,640	0.38%
2021/11/24	11.3	43.35	2	43.65	43.35	9.3	7,303	0.13%
2021/11/23	45.5	43.87	7	43.85	44.10	38.5	7,119	0.54%
2021/11/22	10	44.72	3	44.70	44.70	7	6,948	0.10%
2021/11/18	5.1	44.60	0	0.00	44.70	5.1	6,995	0.07%
2021/11/17	11	44.90	0	0.00	44.90	11	6,971	0.16%
2021/11/16	5	45.05	1	45.25	45.10	4	7,035	0.06%
2021/11/15	2	45.30	1	45.20	45.25	1	7,160	0.01%
2021/11/12	3	45.27	2	45.53	45.55	1	7,296	0.01%
2021/11/11	3	45.00	0	0.00	45.30	3	7,452	0.04%
2021/11/09	1	44.80	0	0.00	44.80	1	7,684	0.01%
2021/11/08	2.1	44.73	0	0.00	44.90	2.1	7,761	0.03%
2021/11/05	0	0.00	2	44.55	44.80	-2	7,880	-0.03%
2021/11/04	0.1	44.55	0	0.00	44.50	0.1	7,989	0.00%
2021/11/03	3.1	44.47	0	0.00	44.50	3.1	8,274	0.04%
2021/11/02	0	0.00	1	44.45	44.50	-1	8,560	-0.01%
2021/11/01	0.1	44.20	1	44.15	44.20	-0.9	9,889	-0.01%
2021/10/28	0.2	44.50	0	0.00	44.35	0.2	10,635	0.00%
2021/10/26	0	0.00	3	44.50	44.50	-3	11,126	-0.03%
2021/10/25	1.1	44.76	1	44.75	44.60	0.1	11,240	0.00%
2021/10/22	2	45.00	0	0.00	44.85	2	11,524	0.02%
2021/10/21	5.2	44.61	5	44.80	44.60	0.2	11,537	0.00%
2021/10/20	3	44.80	0	0.00	44.75	3	11,540	0.03%
2021/10/19	4.5	45.22	0	0.00	45.15	4.5	11,564	0.04%
2021/10/14	3.1	45.59	0	0.00	45.35	3.1	11,653	0.03%
2021/10/13	1	45.60	0	0.00	45.40	1	11,712	0.01%
2021/10/07	0	0.00	2	45.80	45.80	-2	11,867	-0.02%
2021/10/06	0	45.50	0	0.00	45.65	0	11,943	0.00%
2021/10/05	0	0.00	5	45.07	45.30	-5	11,992	-0.04%
2021/10/04	0	45.50	0	0.00	45.45	0	12,199	0.00%
2021/10/01	5	45.00	0	0.00	45.35	5	12,505	0.04%
2021/09/30	13	45.78	0	0.00	45.60	13	12,648	0.10%
2021/09/29	9	45.03	0	0.00	45.80	9	12,769	0.07%
2021/09/28	0	0.00	5.1	46.37	46.35	-5.1	12,739	-0.04%
2021/09/27	0	0.00	2	46.48	46.45	-2	12,777	-0.02%
2021/09/24	0	0.00	2	46.60	46.45	-2	12,781	-0.02%
2021/09/23	0	0.00	1	46.30	46.15	-1	12,802	-0.01%
2021/09/22	6	45.27	5	44.40	45.60	1	12,728	0.01%
2021/09/17	9.2	45.23	9	45.37	45.00	0.2	12,631	0.00%
2021/09/16	1	46.20	2.6	46.35	46.50	-1.6	12,156	-0.01%
2021/09/14	7	46.51	3	46.50	46.50	4	12,364	0.03%
2021/09/13	5	45.80	0	0.00	45.90	5	12,543	0.04%
2021/09/10	1	44.56	0	0.00	44.95	1	12,540	0.01%
2021/09/08	17	44.83	0	0.00	44.75	17	12,843	0.13%
2021/09/07	0	0.00	0.1	45.00	45.15	-0.1	12,851	0.00%
2021/09/06	5	45.00	2.1	44.90	44.90	3	12,856	0.02%
2021/09/03	0.2	45.15	0	0.00	45.10	0.2	12,872	0.00%
2021/09/02	3	45.08	0	0.00	44.85	3	12,909	0.02%
2021/09/01	2	45.28	3	45.37	45.65	-1	12,873	-0.01%
2021/08/31	0	0.00	1	44.50	44.90	-1	12,807	-0.01%
2021/08/30	1	44.55	2	44.70	44.70	-1	12,887	-0.01%
2021/08/27	0	0.00	1	44.30	44.20	-1	12,958	-0.01%
2021/08/26	4	43.71	0	0.00	43.65	4	13,077	0.03%
2021/08/25	2	43.93	0	0.00	43.95	2	13,179	0.02%
2021/08/24	0.1	43.95	1	43.80	43.80	-0.9	13,181	-0.01%
2021/08/23	1.1	43.63	0	0.00	43.60	1.1	13,450	0.01%
2021/08/20	6.3	43.17	4	43.25	43.00	2.3	13,560	0.02%
2021/08/19	10.3	43.51	0	0.00	43.35	10.3	13,576	0.08%
2021/08/18	0.2	44.00	4	43.54	44.10	-3.8	13,481	-0.03%
2021/08/17	6.1	43.96	0	0.00	43.75	6.1	13,358	0.05%
2021/08/16	2.2	44.77	15	44.94	44.60	-12.8	13,185	-0.10%
2021/08/13	1.1	45.56	1	45.55	45.60	0.1	13,220	0.00%
2021/08/12	1.1	45.71	0	0.00	45.75	1.1	13,236	0.01%
2021/08/11	11.1	45.61	0	0.00	45.60	11.1	13,278	0.08%
2021/08/10	7.2	45.51	0	0.00	45.55	7.2	13,322	0.05%
2021/08/09	11.1	45.60	3	45.67	45.85	8.1	13,401	0.06%
2021/08/06	6.1	46.05	0	0.00	46.05	6.1	13,317	0.05%
2021/08/05	37.8	46.38	7	46.59	46.35	30.8	13,269	0.23%
2021/08/04	10.1	51.99	0	0.00	51.90	10.1	12,479	0.08%
2021/08/03	18	52.02	0	0.00	52.10	18	12,408	0.15%
2021/08/02	8.1	51.65	0	0.00	51.80	8.1	12,169	0.07%
2021/07/30	7.1	51.85	1	52.10	51.80	6.1	11,948	0.05%
2021/07/29	7	51.99	16.1	52.36	52.40	-9.1	11,920	-0.08%
2021/07/28	4.5	52.03	2	51.90	52.10	2.5	11,887	0.02%
2021/07/27	2	53.00	1	53.00	53.00	1	11,895	0.01%
2021/07/23	3	52.67	2.4	52.66	52.80	0.6	12,029	0.00%
2021/07/22	7.4	52.25	2	52.10	52.20	5.4	12,113	0.04%
2021/07/21	7	51.89	4	52.15	52.50	3	12,201	0.02%
2021/07/20	0.3	52.10	12	52.15	52.00	-11.7	12,290	-0.10%
2021/07/19	2	52.10	0	0.00	52.50	2	12,521	0.02%
2021/07/16	3.1	51.90	0	0.00	52.00	3.1	13,083	0.02%
2021/07/15	0.2	52.10	1	52.10	51.90	-0.8	13,526	-0.01%
2021/07/14	0	0.00	2	52.50	52.50	-2	13,811	-0.01%
2021/07/12	0	0.00	1	52.70	52.70	-1	13,897	-0.01%
2021/07/09	2.2	52.57	1	53.00	52.80	1.2	14,021	0.01%
2021/07/08	7.2	52.63	8.6	52.60	53.00	-1.4	13,910	-0.01%
2021/07/07	0.1	51.00	12	51.35	51.70	-11.9	13,787	-0.09%
2021/07/06	0.3	51.10	1	50.90	51.00	-0.7	13,683	-0.01%
2021/07/05	0	0.00	27	51.06	51.00	-27	13,593	-0.20%
2021/07/02	1	50.50	0.1	50.70	50.50	0.9	13,581	0.01%
2021/07/01	9	50.60	0	0.00	50.60	9	13,569	0.07%
2021/06/30	2	50.85	2	51.00	50.70	0	13,613	0.00%
2021/06/29	0.3	50.90	0	0.00	50.70	0.3	13,670	0.00%
2021/06/25	12	50.82	5	50.52	50.60	7	13,714	0.05%
2021/06/24	4	50.53	1	50.30	50.30	3	13,678	0.02%
2021/06/23	16	50.68	0	0.00	50.50	16	13,718	0.12%
2021/06/22	4	51.18	5	51.10	50.80	-1	13,538	-0.01%
2021/06/21	2.1	49.98	0	0.00	50.00	2.1	13,225	0.02%
2021/06/18	6	50.40	0	0.00	50.40	6	13,154	0.05%
2021/06/17	2	50.90	1	51.00	51.10	1	13,078	0.01%
2021/06/16	1	50.70	2	51.00	51.10	-1	13,141	-0.01%
2021/06/11	1	50.70	6	50.70	50.70	-5	13,164	-0.04%
2021/06/10	2	50.55	0	0.00	50.60	2	13,104	0.02%
2021/06/09	2	50.65	0	0.00	50.60	2	13,056	0.02%
2021/06/08	1	51.10	0	0.00	50.90	1	12,995	0.01%
2021/06/07	1	51.00	0	0.00	51.10	1	12,983	0.01%
2021/06/04	3	51.50	1	51.40	51.40	2	12,861	0.02%
2021/06/03	3	51.70	2	52.29	51.80	1	12,799	0.01%
2021/06/02	0	0.00	1	51.90	51.90	-1	12,694	-0.01%
2021/06/01	0	51.50	0	0.00	51.60	0	12,507	0.00%
2021/05/31	1	50.50	0	51.50	51.90	1	12,498	0.01%
2021/05/28	5	50.10	1	50.80	50.40	4	12,277	0.03%
2021/05/27	0	0.00	7	50.30	50.20	-7	12,195	-0.06%
2021/05/26	1.9	50.00	0.5	50.20	50.10	1.4	12,238	0.01%
2021/05/25	0	0.00	1.5	50.23	50.30	-1.5	12,201	-0.01%
2021/05/24	4	50.30	3	50.33	50.30	1	12,192	0.01%
2021/05/21	1	50.50	1	50.50	50.60	0	12,257	0.00%
2021/05/20	1	49.60	1	50.10	50.10	0	12,231	0.00%
2021/05/18	1	49.15	1.5	49.45	49.95	-0.5	12,155	0.00%
2021/05/17	0	48.10	2	48.30	48.45	-2	12,062	-0.02%
2021/05/14	1	48.95	1	48.65	49.00	0	11,864	0.00%
2021/05/13	11.3	48.02	0	0.00	47.95	11.3	11,669	0.10%
2021/05/12	6.2	48.97	4	47.94	48.55	2.2	11,431	0.02%
2021/05/11	10	50.95	1	49.90	50.10	9	10,915	0.08%
2021/05/10	2	50.70	3.3	50.73	50.90	-1.3	10,572	-0.01%
2021/05/07	4	50.03	4	50.30	50.30	0	10,486	0.00%
2021/05/06	8	50.00	1	50.40	50.40	7	10,473	0.07%
2021/05/05	1	49.40	3.3	49.43	49.30	-2.3	10,288	-0.02%
2021/05/04	8	48.49	3.8	49.59	48.55	4.2	10,187	0.04%
2021/05/03	2	49.55	4.9	49.76	49.60	-2.9	9,910	-0.03%
2021/04/29	7	50.09	5	50.10	49.95	2	9,850	0.02%
2021/04/28	8	50.10	2	50.30	50.20	6	9,744	0.06%
2021/04/27	9	50.39	0	0.00	50.30	9	9,655	0.09%
2021/04/26	3	50.53	1	50.90	50.80	2	9,515	0.02%
2021/04/23	7	50.39	1.5	50.40	50.20	5.5	9,403	0.06%
2021/04/22	17	53.04	17.1	52.00	51.60	-0.1	9,290	0.00%
2021/04/21	4.1	51.97	9.5	51.99	52.20	-5.5	8,729	-0.06%
2021/04/20	16	51.07	2	50.60	50.70	14	8,278	0.17%
2021/04/19	2	49.60	9	49.80	50.00	-7	7,927	-0.09%
2021/04/16	0.2	48.95	0	0.00	48.95	0.2	7,718	0.00%
2021/04/15	0	0.00	5	48.86	48.30	-5	7,601	-0.07%
2021/04/14	1	47.20	10	47.40	47.40	-9	7,401	-0.12%
2021/04/13	1	47.00	18	47.58	47.35	-17	7,295	-0.23%
2021/04/12	3	46.75	0	0.00	46.80	3	7,099	0.04%
2021/04/09	1	46.80	0	0.00	46.70	1	6,989	0.01%
2021/04/08	2	46.88	0	0.00	46.90	2	6,896	0.03%
2021/04/07	2	46.85	0	0.00	47.00	2	6,870	0.03%
2021/04/06	7	47.13	0	0.00	47.10	7	6,824	0.10%
2021/04/01	2	47.10	20	47.20	47.10	-18	6,725	-0.27%
2021/03/31	0	0.00	4	47.70	47.80	-4	6,566	-0.06%
2021/03/30	5	46.70	0	0.00	46.80	5	6,465	0.08%
2021/03/29	0	0.00	4	46.80	46.80	-4	6,422	-0.06%
2021/03/26	0	0.00	6	46.47	46.50	-6	6,376	-0.09%
2021/03/24	1	45.90	0	45.65	45.90	1	6,329	0.02%
2021/03/23	0	0.00	1	46.00	45.95	-1	6,426	-0.02%
2021/03/22	12	45.27	5.5	45.51	45.80	6.5	6,406	0.10%
2021/03/18	0	0.00	6	44.39	44.35	-6	6,098	-0.10%
2021/03/17	0	43.85	1	44.00	44.00	-1	6,039	-0.02%
2021/03/15	0	0.00	1	44.15	43.75	-1	6,023	-0.02%
2021/03/11	2	44.10	12	44.03	43.90	-10	6,049	-0.17%
2021/03/10	1	43.85	0	0.00	43.75	1	6,056	0.02%
2021/03/09	0	0.00	1	43.70	43.90	-1	6,065	-0.02%
2021/03/08	0	0.00	2	43.40	43.45	-2	6,040	-0.03%
2021/03/04	6	42.79	0	0.00	43.20	6	6,171	0.10%
2021/03/03	0	0.00	3	43.10	43.10	-3	6,118	-0.05%
2021/03/02	0	0.00	1	43.10	42.50	-1	6,027	-0.02%
2021/02/26	3	42.72	1	43.10	42.65	2	5,967	0.03%
2021/02/25	1	43.25	3	43.25	43.30	-2	5,802	-0.03%
2021/02/24	15	43.10	2	42.95	43.00	13	5,775	0.23%
2021/02/23	0	0.00	1	43.00	43.00	-1	5,737	-0.02%
2021/02/22	3	41.85	5	42.73	42.75	-2	5,668	-0.04%
2021/02/19	2	41.08	2	41.40	41.80	0	5,502	0.00%
2021/02/18	5	41.30	1	41.35	41.25	4	5,475	0.07%
2021/02/17	1	40.90	3	41.10	41.15	-2	5,481	-0.04%
2021/02/05	2	40.80	0	0.00	40.90	2	5,433	0.04%
2021/02/04	1	40.75	0	0.00	40.70	1	5,499	0.02%
2021/02/03	1	41.05	3	40.90	41.05	-2	5,632	-0.04%
2021/02/02	1	40.55	0	0.00	40.80	1	5,672	0.02%
2021/02/01	0	0.00	2	40.45	40.45	-2	5,633	-0.04%
2021/01/29	3	40.03	0	0.00	40.00	3	5,625	0.05%
2021/01/28	3	40.58	0	0.00	40.35	3	5,566	0.05%
2021/01/27	3	40.53	0	0.00	40.50	3	5,512	0.05%
2021/01/26	3	40.52	0	0.00	40.55	3	5,524	0.05%
2021/01/25	4	40.71	1	40.85	40.85	3	5,507	0.05%
2021/01/22	3	40.77	5	40.78	40.75	-2	5,522	-0.04%
2021/01/21	5	41.23	0	0.00	41.05	5	5,465	0.09%
2021/01/20	9	41.40	7	41.11	41.45	2	5,505	0.04%
2021/01/19	0	0.00	11	41.96	42.15	-11	5,389	-0.20%
2021/01/18	7	41.57	0	0.00	41.85	7	5,371	0.13%
2021/01/15	6.5	41.94	6	42.05	41.80	0.5	5,318	0.01%
2021/01/14	2	42.50	0	0.00	42.55	2	5,250	0.04%
2021/01/11	1	43.15	0	0.00	43.25	1	5,241	0.02%
2021/01/06	0	0.00	2	43.03	43.15	-2	5,240	-0.04%
2020/12/31	1	43.50	1	43.45	43.20	0	5,242	0.00%
2020/12/29	1	43.10	13	43.10	43.20	-12	5,246	-0.23%
2020/12/25	1	42.80	5	42.60	42.70	-4	5,243	-0.08%
2020/12/24	3	42.37	0	0.00	42.30	3	5,243	0.06%
2020/12/22	2	42.85	0	0.00	42.70	2	5,163	0.04%
2020/12/17	2	42.85	0	0.00	42.80	2	5,127	0.04%
2020/12/16	7	43.40	1	43.75	43.85	6	5,058	0.12%
2020/12/15	2	42.90	0	0.00	42.95	2	5,081	0.04%
2020/12/14	5	42.80	4	42.90	42.80	1	5,079	0.02%
2020/12/08	6	43.92	1	44.10	44.00	5	5,048	0.10%
2020/12/07	10	44.03	0	0.00	44.15	10	5,056	0.20%
2020/12/04	0	0.00	8	43.94	43.95	-8	5,006	-0.16%
2020/12/03	0	0.00	1	43.60	43.60	-1	4,959	-0.02%
2020/12/02	1	43.45	0	0.00	43.25	1	4,938	0.02%
2020/12/01	1	43.30	0	0.00	43.30	1	4,945	0.02%
2020/11/30	3	43.70	0	0.00	43.30	3	5,032	0.06%
2020/11/27	0	0.00	3	44.00	44.10	-3	4,964	-0.06%
2020/11/26	0	0.00	1	43.95	44.00	-1	5,023	-0.02%
2020/11/24	1	44.00	0	0.00	43.75	1	5,153	0.02%
2020/11/23	2	44.20	0	0.00	44.15	2	5,153	0.04%
2020/11/20	0	0.00	1	44.00	44.10	-1	5,174	-0.02%
2020/11/17	0	0.00	15	44.15	44.40	-15	5,292	-0.28%
2020/11/16	0	0.00	7	44.01	43.95	-7	5,341	-0.13%
2020/11/13	3	43.35	8	43.65	43.70	-5	5,425	-0.09%
2020/11/12	0	0.00	5	43.69	43.70	-5	5,598	-0.09%
2020/11/11	0	0.00	16	43.27	43.65	-16	5,728	-0.28%
2020/11/05	0	0.00	2	42.00	42.00	-2	5,762	-0.03%
2020/11/04	1	41.90	1	41.95	42.20	0	5,803	0.00%
2020/11/03	0	0.00	4	42.00	42.00	-4	5,862	-0.07%
2020/11/02	0	0.00	3	41.73	41.75	-3	5,897	-0.05%
2020/10/30	0.1	41.20	0	0.00	41.15	0.1	6,007	0.00%
2020/10/29	1	41.45	0	0.00	41.00	1	6,036	0.02%
2020/10/28	0	0.00	3	41.75	41.90	-3	6,086	-0.05%
2020/10/27	1	41.15	0	0.00	41.25	1	6,134	0.02%
2020/10/26	0	0.00	4	41.35	41.25	-4	6,251	-0.06%
2020/10/23	2	41.28	0	0.00	41.10	2	6,434	0.03%
2020/10/22	0	0.00	3	41.67	41.45	-3	6,588	-0.05%
2020/10/21	0	0.00	1	41.35	41.00	-1	6,647	-0.02%
2020/10/20	1	40.90	0	0.00	40.80	1	6,693	0.01%
2020/10/16	1	40.70	0	0.00	40.55	1	7,492	0.01%
2020/10/15	1	40.25	1	40.55	40.40	0	7,855	0.00%
2020/10/14	1	40.35	0	0.00	40.30	1	8,023	0.01%
2020/10/13	1	40.40	0	0.00	40.55	1	8,126	0.01%
2020/10/12	4	40.71	0	0.00	40.70	4	8,301	0.05%
2020/10/07	3	41.25	0	0.00	41.20	3	8,492	0.04%
2020/10/06	0	0.00	2	41.63	41.80	-2	8,616	-0.02%
2020/10/05	1	41.25	0	0.00	41.15	1	8,728	0.01%
2020/09/25	2	40.80	0	0.00	40.80	2	9,246	0.02%
2020/09/24	0	0.00	1	40.40	40.20	-1	9,298	-0.01%
2020/09/23	1	41.10	0	0.00	41.30	1	9,321	0.01%
2020/09/21	6	42.16	0	0.00	41.90	6	9,474	0.06%
2020/09/18	1	42.70	0	0.00	42.70	1	9,570	0.01%
2020/09/17	4	42.33	0	0.00	42.40	4	9,619	0.04%
2020/09/15	3	42.60	0	0.00	42.70	3	9,731	0.03%
2020/09/14	0	0.00	2	42.63	42.90	-2	9,983	-0.02%
2020/09/09	1	42.15	1	42.60	42.60	0	10,222	0.00%
2020/09/08	0	0.00	4	42.59	42.35	-4	10,239	-0.04%
2020/09/04	0	0.00	1	41.40	41.70	-1	10,346	-0.01%
2020/09/03	1	41.70	1	42.30	41.75	0	10,357	0.00%
2020/09/02	6	41.47	4	41.80	41.60	2	10,356	0.02%
2020/09/01	6	42.17	1.1	42.02	42.00	4.9	10,269	0.05%
2020/08/31	2	42.68	0	0.00	42.50	2	10,251	0.02%
2020/08/28	1	42.40	2	42.45	42.45	-1	10,255	-0.01%
2020/08/26	4	42.88	0	0.00	42.85	4	10,358	0.04%
2020/08/25	11	43.30	7	43.32	43.35	4	10,359	0.04%
2020/08/24	1	43.00	0	0.00	43.30	1	10,380	0.01%
2020/08/21	1	42.60	9	43.13	43.40	-8	10,375	-0.08%
2020/08/20	6	42.61	2	42.33	42.25	4	10,332	0.04%
2020/08/19	2	43.25	4	43.59	43.15	-2	10,235	-0.02%
2020/08/18	1	43.25	9	43.12	43.30	-8	10,122	-0.08%
2020/08/17	0	0.00	12	42.02	42.50	-12	9,938	-0.12%
2020/08/14	1	41.40	5	41.65	41.50	-4	9,800	-0.04%
2020/08/13	0	0.00	2	41.38	41.10	-2	9,837	-0.02%
2020/08/12	11	40.80	10	40.80	40.75	1	9,859	0.01%
2020/08/11	2	41.05	0	0.00	40.95	2	9,856	0.02%
2020/08/10	1	41.15	0	0.00	41.20	1	9,901	0.01%
2020/08/07	3	41.12	0	0.00	41.05	3	9,923	0.03%
2020/08/06	5	41.04	1	41.40	41.05	4	9,862	0.04%
2020/08/05	1	40.85	26	40.94	40.85	-25	9,848	-0.25%
2020/08/04	4	40.35	2	40.38	40.45	2	9,789	0.02%
2020/08/03	14	40.03	0	0.00	40.00	14	9,814	0.14%
2020/07/31	5	39.96	0	0.00	39.95	5	9,749	0.05%
2020/07/30	2	39.60	0	0.00	40.00	2	9,681	0.02%
2020/07/29	3	39.80	0	0.00	39.65	3	9,649	0.03%
2020/07/28	5	40.09	0	0.00	39.80	5	9,557	0.05%
2020/07/27	27	40.78	0	0.00	40.70	27	9,504	0.28%
2020/07/24	0	0.00	20	42.10	41.85	-20	9,416	-0.21%
2020/07/23	45	41.98	1	42.20	41.90	44	9,392	0.47%
2020/07/22	26	46.35	2	46.20	46.30	24	8,867	0.27%
2020/07/21	2	46.13	1	46.50	46.45	1	8,589	0.01%
2020/07/20	0	0.00	4	45.60	45.50	-4	8,305	-0.05%
2020/07/17	4	45.44	0	0.00	45.30	4	8,183	0.05%
2020/07/16	13	45.83	2	45.84	45.40	11	8,127	0.13%
2020/07/15	6	46.52	8	46.71	46.40	-2	7,954	-0.03%
2020/07/13	0	0.00	5.1	46.50	46.40	-5.1	7,835	-0.06%
2020/07/10	10	46.28	0	46.00	46.30	10	7,797	0.13%
2020/07/09	0	0.00	1	46.50	46.05	-1	7,768	-0.01%
2020/07/08	0	0.00	1	46.25	45.80	-1	7,614	-0.01%
2020/07/07	0	0.00	1	45.45	45.75	-1	7,485	-0.01%
2020/07/06	1	45.25	10	45.27	45.60	-9	7,467	-0.12%
2020/07/03	1	44.90	5	45.00	45.00	-4	7,630	-0.05%
2020/07/02	0	0.00	4	44.55	44.50	-4	7,713	-0.05%
2020/07/01	0	0.00	9	44.19	44.10	-9	7,680	-0.12%
2020/06/30	2	43.88	3	43.83	43.60	-1	7,687	-0.01%
2020/06/29	5	43.30	0	0.00	43.25	5	7,673	0.07%
2020/06/24	2	43.45	0	0.00	43.45	2	7,611	0.03%
2020/06/23	3	43.10	0	0.00	43.25	3	7,624	0.04%
2020/06/22	4	43.45	0	0.00	43.20	4	7,638	0.05%
2020/06/19	8	43.07	11	43.80	43.45	-3	7,656	-0.04%
2020/06/18	2	43.10	0	0.00	43.35	2	7,514	0.03%
2020/06/17	5	43.45	0	0.00	43.40	5	7,581	0.07%
2020/06/16	4	43.63	0	0.00	43.90	4	7,626	0.05%
2020/06/15	2	43.75	0	0.00	43.60	2	7,802	0.03%
2020/06/11	3	44.20	0	0.00	44.15	3	8,061	0.04%
2020/06/09	11	44.79	1	44.75	44.85	10	8,391	0.12%
2020/06/08	0	0.00	1	45.19	45.15	-1	8,503	-0.01%
2020/06/05	0	0.00	1	45.00	45.20	-1	8,609	-0.01%
2020/06/04	1	45.05	0	0.00	44.70	1	8,734	0.01%
2020/06/03	3	44.95	2	45.10	45.20	1	8,776	0.01%
2020/05/22	0	0.00	2	43.85	43.90	-2	9,573	-0.02%
2020/05/18	0	0.00	1	42.75	43.60	-1	9,637	-0.01%
2020/05/13	1	44.00	0	0.00	43.95	1	9,613	0.01%
2020/05/11	2	44.43	6	44.51	44.50	-4	9,678	-0.04%
2020/05/08	2	43.95	0	0.00	44.00	2	9,653	0.02%
2020/05/06	0	0.00	1	43.65	43.45	-1	9,674	-0.01%
2020/05/05	0	0.00	10	43.50	43.80	-10	9,701	-0.10%
2020/04/30	11	43.20	0	0.00	43.90	11	9,867	0.11%
2020/04/29	0	0.00	5	42.65	42.95	-5	9,944	-0.05%
2020/04/28	1	42.10	0	0.00	42.05	1	10,132	0.01%
2020/04/23	6	41.39	0	0.00	41.60	6	10,479	0.06%
2020/04/21	1	42.95	0	0.00	42.25	1	10,405	0.01%
2020/04/17	3	43.05	0	0.00	43.50	3	10,436	0.03%
2020/04/13	2	41.95	0	0.00	41.90	2	10,296	0.02%
2020/04/09	0	0.00	1	41.50	42.00	-1	10,474	-0.01%
2020/04/08	0	0.00	3	41.37	42.00	-3	10,466	-0.03%
2020/04/07	1	39.65	3	40.00	39.90	-2	10,282	-0.02%
2020/04/01	1	38.85	0	0.00	38.60	1	10,306	0.01%
2020/03/31	1	39.50	0	39.40	39.40	1	10,241	0.01%
2020/03/30	5	39.65	13	38.90	39.10	-8	10,235	-0.08%
2020/03/27	2	39.40	25	39.27	38.70	-23	10,350	-0.22%
2020/03/26	21	39.03	0	0.00	38.80	21	10,427	0.20%
2020/03/25	6	39.26	0	0.00	39.20	6	10,617	0.06%
2020/03/24	3	39.00	1	39.70	39.00	2	10,621	0.02%
2020/03/23	0	0.00	5	39.15	38.10	-5	10,554	-0.05%
2020/03/17	1	39.00	9	39.50	38.25	-8	10,372	-0.08%
2020/03/13	2	39.10	2	39.65	41.00	0	10,129	0.00%
2020/03/12	12	41.68	5	41.88	41.40	7	9,965	0.07%
2020/03/09	1	43.00	0	0.00	43.20	1	9,659	0.01%
2020/03/04	2	43.45	0	0.00	43.40	2	9,816	0.02%
2020/03/03	8	43.63	0	0.00	43.10	8	9,770	0.08%
2020/02/25	1	44.90	0	0.00	44.85	1	9,458	0.01%
2020/02/24	2	45.43	0	0.00	46.15	2	9,339	0.02%
2020/02/20	2	46.03	0	0.00	46.15	2	9,598	0.02%
2020/02/17	2	46.60	2	46.75	46.95	0	9,952	0.00%
2020/02/13	3	46.22	0	0.00	46.45	3	9,912	0.03%
2020/02/07	2	45.25	0	0.00	45.80	2	9,872	0.02%
2020/02/06	0	0.00	3	45.55	45.95	-3	9,857	-0.03%
2020/02/05	1	45.20	0	0.00	45.10	1	9,833	0.01%
2020/02/04	2	44.80	2	45.15	45.50	0	9,720	0.00%
2020/01/31	0	45.20	0	0.00	45.15	0	9,652	0.00%
2020/01/30	0	0.00	2	45.15	44.90	-2	9,480	-0.02%
2020/01/17	0	0.00	2	48.80	48.85	-2	9,088	-0.02%
2020/01/16	1	48.40	0	0.00	48.50	1	9,115	0.01%
2020/01/14	1	48.80	0	0.00	49.00	1	9,127	0.01%
2020/01/13	2	49.05	13	49.09	48.95	-11	9,156	-0.12%
2020/01/09	0	0.00	1	48.80	48.95	-1	9,330	-0.01%
2020/01/06	0	0.00	0.1	48.25	48.30	-0.1	9,220	0.00%
2019/12/31	3	48.10	0	0.00	47.95	3	8,981	0.03%
2019/12/25	0	0.00	6	47.55	47.25	-6	8,788	-0.07%
2019/12/23	0	0.00	1	48.15	48.15	-1	8,555	-0.01%
2019/12/18	4	47.85	9	47.86	47.95	-5	8,241	-0.06%
2019/12/16	0	0.00	1	47.20	47.15	-1	8,209	-0.01%
2019/12/12	3	46.97	1	47.20	47.45	2	8,048	0.02%
2019/12/11	4	46.75	1	46.85	46.80	3	7,924	0.04%
2019/12/09	9	46.27	10	46.35	46.35	-1	7,881	-0.01%
2019/12/06	1	46.30	2	46.35	46.45	-1	7,852	-0.01%
2019/12/03	3	45.90	0	0.00	46.00	3	7,806	0.04%
2019/12/02	0	0.00	11	45.22	45.10	-11	7,715	-0.14%
2019/11/29	0	0.00	2	45.43	45.45	-2	7,722	-0.03%
2019/11/28	1.1	46.20	0	0.00	46.25	1.1	7,714	0.01%
2019/11/27	0	46.20	2	46.10	46.45	-2	7,795	-0.03%
2019/11/26	0	45.80	2	46.15	46.10	-2	7,779	-0.03%
2019/11/25	0	0.00	1	46.30	46.15	-1	7,539	-0.01%
2019/11/22	0	0.00	8	46.23	46.45	-8	7,549	-0.11%
2019/11/21	1	46.20	2	46.25	46.15	-1	7,518	-0.01%
2019/11/20	0	0.00	9	45.68	46.20	-9	7,419	-0.12%
2019/11/19	3	44.33	2	44.70	45.05	1	7,151	0.01%
2019/11/18	2	44.90	0	0.00	44.85	2	7,071	0.03%
2019/11/15	13	44.59	2	43.70	44.75	11	6,977	0.16%
2019/11/14	0	43.30	0	0.00	43.30	0	6,850	0.00%
2019/11/13	1	42.90	0	0.00	42.85	1	6,858	0.01%
2019/11/12	7	42.82	0	0.00	42.80	7	6,997	0.10%
2019/11/11	0	0.00	10	42.98	42.80	-10	7,016	-0.14%
2019/11/07	0	0.00	11	43.05	43.15	-11	7,056	-0.16%
2019/11/05	0	0.00	15	43.35	43.45	-15	7,078	-0.21%
2019/11/04	0	0.00	2	43.25	43.50	-2	7,109	-0.03%
2019/11/01	1	43.15	0	0.00	43.10	1	7,128	0.01%
2019/10/31	13	43.09	4	43.33	43.05	9	7,196	0.13%
2019/10/30	2	43.30	0	0.00	43.35	2	7,130	0.03%
2019/10/28	5	43.75	0	0.00	43.50	5	7,115	0.07%
2019/10/24	2	43.90	0	0.00	43.95	2	7,173	0.03%
2019/10/23	4	43.81	2	43.85	43.75	2	7,298	0.03%
2019/10/22	4	44.30	1	44.30	44.15	3	7,586	0.04%
2019/10/21	0	0.00	1	44.10	44.20	-1	7,765	-0.01%
2019/10/17	4	43.18	3	43.15	43.40	1	7,793	0.01%
2019/10/15	0	0.00	2	42.85	43.00	-2	7,771	-0.03%
2019/10/14	5	42.70	0	0.00	42.90	5	7,831	0.06%
2019/10/07	3	42.17	5	42.23	42.40	-2	8,461	-0.02%
2019/10/03	1	42.55	0	0.00	42.35	1	8,621	0.01%
2019/10/01	5	43.15	4	43.05	43.25	1	8,644	0.01%
2019/09/27	4	43.35	0	0.00	43.30	4	8,663	0.05%
2019/09/26	0	0.00	1	43.50	43.45	-1	8,722	-0.01%
2019/09/25	1	43.05	1	43.20	43.25	0	8,789	0.00%
2019/09/23	6	43.37	0	0.00	43.15	6	8,802	0.07%
2019/09/20	0	0.00	5	43.85	43.65	-5	8,875	-0.06%
2019/09/18	5	44.05	0.1	44.00	44.00	4.9	8,805	0.06%
2019/09/09	0	0.00	1	44.10	44.50	-1	8,836	-0.01%
2019/09/05	0	0.00	1	44.20	44.05	-1	8,838	-0.01%
2019/09/04	0	0.00	21	44.11	44.05	-21	8,861	-0.24%
2019/09/03	1	44.35	3	44.10	44.30	-2	8,927	-0.02%
2019/09/02	3	43.63	0	0.00	43.65	3	8,847	0.03%
2019/08/30	0	0.00	8	42.81	43.00	-8	8,811	-0.09%
2019/08/29	0	0.00	3	42.40	42.15	-3	8,775	-0.03%
2019/08/28	0	0.00	5	42.30	42.05	-5	8,832	-0.06%
2019/08/27	10	42.18	0	0.00	41.75	10	8,907	0.11%
2019/08/26	0	0.00	5	42.30	42.25	-5	8,891	-0.06%
2019/08/23	3	42.05	1	42.45	42.50	2	9,011	0.02%
2019/08/22	8	42.09	0	0.00	41.95	8	9,065	0.09%
2019/08/21	3	42.15	0	0.00	42.05	3	9,188	0.03%
2019/08/20	1	42.40	4	42.35	42.50	-3	9,198	-0.03%
2019/08/19	12	42.83	6	42.93	42.60	6	9,228	0.07%
2019/08/16	2	42.43	3	42.58	42.70	-1	9,224	-0.01%
2019/08/15	16	42.07	11	41.95	41.80	5	9,144	0.05%
2019/08/14	0	0.00	2	41.40	41.35	-2	9,127	-0.02%
2019/08/12	5	40.80	0	0.00	41.00	5	9,418	0.05%
2019/08/07	3	40.50	0	0.00	40.45	3	9,608	0.03%
2019/08/06	2	40.45	0	0.00	40.65	2	9,668	0.02%
2019/08/05	5	41.65	2	41.20	41.20	3	9,598	0.03%
2019/08/02	0	0.00	3	40.75	41.00	-3	9,556	-0.03%
2019/08/01	5	41.60	5	41.50	41.40	0	9,485	0.00%
2019/07/31	5	42.25	0	0.00	41.80	5	9,412	0.05%
2019/07/26	6	42.18	0	0.00	42.25	6	9,296	0.06%
2019/07/25	1	42.40	0	0.00	42.10	1	9,293	0.01%
2019/07/24	4	43.20	0	0.00	42.90	4	9,150	0.04%
2019/07/23	14	46.83	8	46.63	46.80	6	8,840	0.07%
2019/07/22	0	0.00	1	46.35	46.35	-1	8,623	-0.01%
2019/07/18	3	46.28	0	0.00	46.40	3	8,411	0.04%
2019/07/12	3	45.78	1	46.00	46.10	2	8,407	0.02%
2019/07/11	4	46.96	0	0.00	47.15	4	8,162	0.05%
2019/07/10	0	0.00	2	48.00	48.50	-2	7,895	-0.03%
2019/07/09	0	0.00	1	48.00	48.05	-1	7,845	-0.01%
2019/07/05	0	0.00	0.9	48.30	48.45	-0.9	7,877	-0.01%
2019/07/03	3	48.15	0	0.00	48.00	3	7,935	0.04%
2019/07/02	5	48.50	0	0.00	48.60	5	7,954	0.06%
2019/06/26	0	0.00	3	47.35	47.35	-3	8,063	-0.04%
2019/06/24	0	0.00	1	46.90	47.45	-1	8,370	-0.01%
2019/06/21	10	47.38	0	0.00	46.65	10	8,483	0.12%
2019/06/20	0	0.00	1	47.75	47.65	-1	8,506	-0.01%
2019/06/19	0	0.00	1	47.30	47.40	-1	8,616	-0.01%
2019/06/18	0	0.00	1	46.90	47.00	-1	8,755	-0.01%
2019/06/13	0	0.00	1	46.20	46.15	-1	9,195	-0.01%
2019/06/11	0	0.00	1	46.40	46.75	-1	9,272	-0.01%
2019/06/06	0	0.00	1	45.95	45.85	-1	9,214	-0.01%
2019/06/03	1	44.60	2	45.00	45.50	-1	9,094	-0.01%
2019/05/31	2	45.00	2	44.25	45.10	0	9,022	0.00%
2019/05/30	1	44.30	7	44.74	44.95	-6	8,920	-0.07%
2019/05/29	0	0.00	2	43.80	43.85	-2	8,859	-0.02%
2019/05/28	1	43.55	0	0.00	43.00	1	8,848	0.01%
2019/05/27	12	43.49	0	0.00	43.45	12	8,844	0.14%
2019/05/21	2	44.00	1	44.10	44.40	1	9,103	0.01%
2019/05/16	0	0.00	12	42.08	42.65	-12	8,716	-0.14%
2019/05/14	7	40.60	0	0.00	41.00	7	8,615	0.08%
2019/05/10	2	41.50	1	41.50	41.70	1	8,754	0.01%
2019/05/09	0	0.00	1	41.80	41.85	-1	8,817	-0.01%
2019/05/08	3	42.35	0	0.00	42.05	3	8,908	0.03%
2019/05/07	1	41.65	0	0.00	42.10	1	8,984	0.01%
2019/05/03	0	0.00	4	42.09	42.35	-4	9,044	-0.04%
2019/05/02	3	41.55	0	0.00	42.05	3	9,095	0.03%
2019/04/30	0	0.00	1	41.65	41.75	-1	9,044	-0.01%
2019/04/29	0	0.00	1	41.50	41.50	-1	9,114	-0.01%
2019/04/25	1	40.85	0	0.00	41.00	1	9,173	0.01%
2019/04/18	3	41.25	0	0.00	41.15	3	9,356	0.03%
2019/04/17	0	0.00	8	41.68	41.60	-8	9,393	-0.09%
2019/04/12	0	0.00	1	41.55	41.65	-1	9,392	-0.01%
2019/04/10	1	41.20	8	41.30	41.30	-7	9,228	-0.08%
2019/04/08	2	41.00	0	0.00	41.30	2	9,098	0.02%
2019/04/03	2	40.85	0	0.00	41.30	2	9,000	0.02%
2019/04/02	1	40.95	0.1	41.00	41.25	0.9	8,939	0.01%
2019/04/01	0	0.00	1	40.50	40.50	-1	8,800	-0.01%
2019/03/29	0	0.00	1	39.90	40.10	-1	8,582	-0.01%
2019/03/28	5	39.75	2	39.83	39.85	3	8,537	0.04%
2019/03/27	2	39.40	0	0.00	39.40	2	8,400	0.02%
2019/03/25	1	39.65	1.4	39.91	40.00	-0.4	8,302	-0.01%
2019/03/22	0	0.00	6	39.95	39.50	-6	8,312	-0.07%
2019/03/21	6	38.90	4	38.43	39.50	2	8,244	0.02%
2019/03/18	5	37.85	0.6	37.75	37.65	4.4	7,933	0.06%
2019/03/14	1	39.05	1	38.90	38.90	0	7,436	0.00%
2019/03/13	0	0.00	2	38.85	38.90	-2	7,467	-0.03%
2019/03/12	0	0.00	1	38.30	38.35	-1	7,498	-0.01%
2019/03/11	1	37.60	0	0.00	37.95	1	7,762	0.01%
2019/03/08	5	37.80	0	0.00	38.00	5	7,914	0.06%
2019/03/07	0	0.00	1	38.50	38.15	-1	8,112	-0.01%
2019/03/05	3	38.13	0	0.00	38.20	3	8,215	0.04%
2019/03/04	4	38.05	2	38.50	38.25	2	8,420	0.02%
2019/02/27	0	0.00	9	38.35	38.80	-9	8,368	-0.11%
2019/02/26	0	0.00	4	38.58	38.60	-4	8,290	-0.05%
2019/02/25	4	37.88	2	37.83	37.85	2	8,173	0.02%
2019/02/22	2	38.50	4	38.66	38.85	-2	8,063	-0.02%
2019/02/20	0	0.00	1	38.25	38.35	-1	7,926	-0.01%
2019/02/18	3	38.05	3	37.60	37.40	0	7,891	0.00%
2019/02/15	0	0.00	1	37.70	37.90	-1	7,906	-0.01%
2019/02/14	1	37.70	0	0.00	38.00	1	7,890	0.01%
2019/02/13	0	0.00	5	37.88	38.00	-5	7,854	-0.06%
2019/02/12	0	0.00	29	37.29	37.30	-29	7,742	-0.37%
2019/01/30	3	36.28	22	36.18	36.45	-19	7,672	-0.25%
2019/01/29	2	35.53	4	35.50	36.00	-2	7,644	-0.03%
2019/01/28	1	36.10	0	0.00	36.20	1	7,736	0.01%
2019/01/25	2	35.90	2	36.10	36.20	0	7,800	0.00%
2019/01/24	0	0.00	1.3	35.86	36.00	-1.3	7,945	-0.02%
2019/01/23	1	35.80	0	0.00	36.00	1	8,101	0.01%
2019/01/21	2	35.65	2	35.90	36.15	0	8,631	0.00%
2019/01/17	2	35.65	10	35.45	35.70	-8	8,937	-0.09%
2019/01/14	2	34.65	0	0.00	35.05	2	9,407	0.02%
2019/01/11	6	35.76	5	35.97	36.00	1	9,493	0.01%
2019/01/09	2	35.05	12	35.13	35.25	-10	9,318	-0.11%
2019/01/07	0	0.00	2	34.55	34.85	-2	9,327	-0.02%
2019/01/04	0	0.00	3	33.88	33.85	-3	9,340	-0.03%
2019/01/02	2	33.80	7	34.26	33.80	-5	9,679	-0.05%
2018/12/26	4	33.60	0	0.00	33.40	4	9,966	0.04%
2018/12/24	0	0.00	18	34.55	34.50	-18	10,153	-0.18%
2018/12/20	0	34.10	0	0.00	34.30	0	10,769	0.00%
2018/12/19	0	0.00	2	34.75	34.70	-2	10,973	-0.02%
2018/12/18	2	34.58	1	34.80	34.40	1	11,188	0.01%
2018/12/17	5	34.40	15	34.86	34.80	-10	11,458	-0.09%
2018/12/14	0	0.00	8	33.91	34.00	-8	11,563	-0.07%
2018/12/12	5	33.05	0	0.00	33.15	5	11,819	0.04%
2018/12/11	1	32.90	0	0.00	32.95	1	11,928	0.01%
2018/12/10	2	33.05	0	0.00	33.00	2	12,208	0.02%
2018/12/07	2	33.25	0	0.00	33.50	2	12,491	0.02%
2018/12/06	11	33.21	1	33.20	33.15	10	12,755	0.08%
2018/12/05	6	33.50	4	33.59	33.80	2	13,258	0.02%
2018/12/04	7	33.82	7	34.14	33.85	0	13,328	0.00%
2018/12/03	5	34.33	5	34.45	34.50	0	13,054	0.00%
2018/11/30	1	33.55	9	33.27	33.70	-8	12,980	-0.06%
2018/11/29	6	33.01	0	0.00	32.65	6	12,808	0.05%
2018/11/28	6	32.43	2	32.50	33.05	4	12,834	0.03%
2018/11/27	2	32.00	5	32.00	32.30	-3	12,886	-0.02%
2018/11/23	5	32.70	0	0.00	32.55	5	13,101	0.04%
2018/11/22	1	32.65	0	0.00	32.60	1	13,267	0.01%
2018/11/21	1	33.00	0	0.00	33.00	1	13,322	0.01%
2018/11/20	4	33.34	2	33.25	33.25	2	13,395	0.01%
2018/11/19	7	33.68	0	0.00	33.65	7	13,400	0.05%
2018/11/16	5	33.75	12	33.75	33.95	-7	13,464	-0.05%
2018/11/15	9	33.24	20	33.48	33.40	-11	13,415	-0.08%
2018/11/14	4	33.48	0	0.00	33.50	4	13,387	0.03%
2018/11/13	7	33.50	6	33.58	33.70	1	13,394	0.01%
2018/11/12	10	33.60	0	0.00	33.70	10	13,584	0.07%
2018/11/09	3	32.98	0	0.00	33.05	3	13,652	0.02%
2018/11/08	7	33.71	7	34.42	33.60	0	13,827	0.00%
2018/11/07	0	0.00	15	33.30	33.70	-15	14,194	-0.11%
2018/11/06	3	32.53	2	32.83	32.40	1	14,257	0.01%
2018/11/05	9	32.76	0	0.00	32.45	9	14,236	0.06%
2018/11/02	5	34.13	8	34.40	34.10	-3	14,161	-0.02%
2018/11/01	6	33.20	2	33.35	33.30	4	14,199	0.03%
2018/10/31	6	32.45	0	0.00	32.75	6	14,010	0.04%
2018/10/30	5	31.70	14	31.28	31.70	-9	13,873	-0.06%
2018/10/29	7	30.91	5	31.30	30.75	2	13,814	0.01%
2018/10/26	11	32.46	7	32.67	32.10	4	13,497	0.03%
2018/10/25	3	33.22	1	33.50	33.50	2	13,365	0.01%
2018/10/24	1	33.05	2	33.45	33.55	-1	13,288	-0.01%
2018/10/23	2	35.15	0	0.00	34.00	2	13,176	0.02%
2018/10/22	16	36.21	0	0.00	36.35	16	12,958	0.12%
2018/10/19	10	36.37	0	0.00	36.25	10	13,203	0.08%
2018/10/18	6	37.61	0	0.00	37.40	6	13,155	0.05%
2018/10/17	9	37.98	0	0.00	37.55	9	13,315	0.07%
2018/10/16	10	37.82	1	37.80	37.90	9	13,290	0.07%
2018/10/15	6	38.31	0	0.00	38.10	6	13,344	0.04%
2018/10/11	0	0.00	1	38.15	38.15	-1	13,503	-0.01%
2018/10/08	3	39.30	0	0.00	39.30	3	13,141	0.02%
2018/10/05	7	40.33	8	39.85	40.15	-1	13,094	-0.01%
2018/10/04	3	39.73	1	39.45	39.70	2	12,987	0.02%
2018/10/03	1	40.50	0	0.00	40.50	1	12,898	0.01%
2018/10/02	1	40.25	0	0.00	40.15	1	13,007	0.01%
2018/10/01	2	41.63	2	41.45	41.40	0	12,975	0.00%
2018/09/28	3	41.05	11	41.36	41.50	-8	12,967	-0.06%
2018/09/27	10	40.45	0	0.00	40.55	10	12,655	0.08%
2018/09/25	1	40.00	0	0.00	40.00	1	12,385	0.01%
2018/09/21	0	0.00	8	40.25	41.25	-8	12,178	-0.07%
2018/09/20	0	0.00	3	39.17	39.45	-3	11,855	-0.03%
2018/09/19	1	38.75	5	38.71	38.65	-4	11,684	-0.03%
2018/09/18	0	0.00	5	37.06	37.00	-5	11,452	-0.04%
2018/09/17	1	36.30	0	0.00	36.40	1	11,425	0.01%
2018/09/14	0	0.00	3	37.87	37.80	-3	11,333	-0.03%
2018/09/13	10	36.68	10	36.78	37.00	0	11,114	0.00%
2018/09/12	13	36.10	0	0.00	36.10	13	10,921	0.12%
2018/09/11	3	36.13	14	36.02	36.10	-11	10,759	-0.10%
2018/09/10	1	37.75	2	38.85	38.40	-1	10,261	-0.01%
2018/09/06	7	39.91	0	0.00	39.90	7	10,134	0.07%
2018/09/05	1	40.85	0	0.00	40.45	1	10,048	0.01%
2018/09/03	1	40.90	0	0.00	40.80	1	9,914	0.01%
2018/08/29	26	45.23	21	45.20	45.40	5	9,464	0.05%
2018/08/28	0	0.00	6.1	44.75	44.85	-6.1	9,363	-0.07%
2018/08/27	0	0.00	3	45.22	45.50	-3	9,384	-0.03%
2018/08/21	0	0.00	1	44.10	44.85	-1	9,568	-0.01%
2018/08/20	2	44.10	1	44.70	44.35	1	9,518	0.01%
2018/08/17	0	0.00	5	44.51	44.25	-5	9,440	-0.05%
2018/08/16	1	42.80	1	43.00	42.80	0	9,224	0.00%
2018/08/15	3	43.50	0	0.00	43.50	3	9,180	0.03%
2018/08/14	1	43.15	4	43.23	44.10	-3	9,033	-0.03%
2018/08/13	0	0.00	20	41.95	42.10	-20	8,677	-0.23%
2018/08/08	1	42.35	1	42.10	42.15	0	8,824	0.00%
2018/08/07	0	0.00	1	41.10	41.10	-1	8,774	-0.01%
2018/08/06	0	0.00	1	40.70	41.00	-1	8,836	-0.01%
2018/08/02	1	41.00	5	41.00	41.00	-4	8,874	-0.05%
2018/08/01	0	0.00	3.4	41.73	41.40	-3.4	8,858	-0.04%
2018/07/30	1	41.50	2	41.15	41.50	-1	8,829	-0.01%
2018/07/27	0	0.00	20	41.60	40.60	-20	8,790	-0.23%
2018/07/26	0	0.00	8	41.38	41.75	-8	8,832	-0.09%
2018/07/25	1	40.35	6	39.98	39.55	-5	8,732	-0.06%
2018/07/24	2	38.30	1	38.95	39.70	1	8,702	0.01%
2018/07/23	0	0.00	2	38.05	38.00	-2	8,617	-0.02%
2018/07/18	0	0.00	1	36.75	36.80	-1	8,828	-0.01%
2018/07/17	0	0.00	2	35.35	35.60	-2	8,739	-0.02%
2018/07/13	0	0.00	1	36.00	36.00	-1	8,912	-0.01%
2018/07/09	0	0.00	3.1	35.00	35.25	-3.1	8,605	-0.04%
2018/07/03	0	0.00	1	34.35	34.50	-1	8,446	-0.01%
2018/07/02	0	0.00	10	33.80	34.00	-10	8,281	-0.12%
2018/06/28	1	32.80	0	0.00	33.00	1	8,046	0.01%
2018/06/27	0	0.00	2	33.30	33.30	-2	7,930	-0.03%
2018/06/26	1	33.35	2	33.05	33.20	-1	7,883	-0.01%
2018/06/25	3	32.77	0	0.00	32.75	3	7,756	0.04%
2018/06/22	0	0.00	13	33.61	33.70	-13	7,675	-0.17%
2018/06/21	1	32.50	0	0.00	33.25	1	7,549	0.01%
2018/06/20	4	32.93	0	0.00	33.10	4	7,454	0.05%
2018/06/15	3	33.50	0	0.00	33.45	3	7,222	0.04%
2018/06/13	1	33.65	1	33.80	33.65	0	7,095	0.00%
2018/06/06	1	33.90	1	34.30	34.10	0	7,263	0.00%
2018/06/05	10	34.13	10	34.07	34.30	0	7,277	0.00%
2018/06/04	0	0.00	4	34.39	34.65	-4	7,259	-0.06%
2018/06/01	0	0.00	1	33.00	33.25	-1	7,139	-0.01%
2018/05/31	4	32.54	3	32.52	33.05	1	7,103	0.01%
2018/05/30	4	32.83	3	32.63	32.80	1	6,771	0.01%
2018/05/23	3	33.63	0	0.00	33.65	3	6,696	0.04%
2018/05/22	1	35.00	0	0.00	34.30	1	6,622	0.02%
2018/05/21	1	35.10	2	35.43	35.25	-1	6,581	-0.02%
2018/05/18	2	35.05	4	34.99	35.05	-2	6,508	-0.03%
2018/05/17	1	34.00	0	0.00	34.10	1	6,387	0.02%
2018/05/16	5	33.80	0	0.00	33.75	5	6,223	0.08%
2018/05/15	2	32.98	2	33.75	33.75	0	6,089	0.00%
2018/05/14	0	0.00	4	33.35	33.95	-4	6,106	-0.07%
2018/05/08	0	0.00	2	32.20	32.40	-2	5,741	-0.03%
2018/05/07	2	31.65	0	0.00	31.50	2	5,623	0.04%
2018/05/04	0	0.00	0.4	31.50	31.65	-0.4	5,489	-0.01%
2018/05/03	0	0.00	1	30.90	31.00	-1	5,440	-0.02%
2018/04/30	1	31.60	0.3	31.70	31.75	0.7	5,080	0.01%
2018/04/26	0	0.00	7	31.64	31.30	-7	4,875	-0.14%
2018/04/24	0	0.00	5	31.45	30.90	-5	4,645	-0.11%
2018/04/23	2	31.05	7	31.10	30.95	-5	4,479	-0.11%
2018/04/20	1	30.35	0	0.00	30.40	1	4,408	0.02%
2018/04/19	0	0.00	9	30.04	30.15	-9	4,378	-0.21%
2018/04/10	2	29.05	2	29.25	29.45	0	5,115	0.00%
2018/04/09	0	0.00	16	29.38	29.45	-16	5,159	-0.31%
2018/04/03	15	28.16	0	0.00	28.25	15	5,117	0.29%
2018/03/29	4	28.08	0	0.00	28.10	4	5,283	0.08%
2018/03/28	4	28.45	0	0.00	28.40	4	5,284	0.08%
2018/03/26	5	28.35	0	0.00	28.55	5	5,352	0.09%
2018/03/23	2	28.70	0	0.00	28.80	2	5,385	0.04%
2018/03/20	0	0.00	0	29.10	29.10	0	5,517	0.00%
2018/03/15	0	0.00	3	29.40	29.45	-3	5,488	-0.05%
2018/03/12	0	0.00	3	28.70	29.60	-3	5,416	-0.06%
2018/03/09	3	28.10	0	0.00	28.15	3	5,561	0.05%
2018/03/07	2	27.75	0	0.00	27.55	2	5,444	0.04%
2018/03/06	1	27.90	0	0.00	27.90	1	5,455	0.02%
2018/03/05	0	0.00	0	28.00	27.90	0	5,528	0.00%
2018/02/21	6	27.81	2	27.90	28.35	4	5,291	0.08%
2018/02/12	0	0.00	1	27.40	27.25	-1	5,259	-0.02%
2018/02/09	7	26.90	2	27.25	27.10	5	5,226	0.10%
2018/02/08	6	27.73	1	27.90	27.70	5	5,165	0.10%
2018/02/07	4	28.19	2	27.95	27.40	2	5,167	0.04%
2018/02/06	4	27.06	0	0.00	27.20	4	5,066	0.08%
2018/02/05	0	0.00	10	29.15	29.10	-10	4,885	-0.20%
2018/02/02	1	29.60	0	0.00	29.50	1	4,830	0.02%
2018/01/31	0	0.00	10	29.75	30.05	-10	4,782	-0.21%
2018/01/19	1	30.40	0	0.00	30.50	1	4,432	0.02%
2018/01/17	0	0.00	0	30.75	30.90	0	4,345	0.00%
2018/01/16	0	0.00	3	30.25	30.45	-3	4,225	-0.07%
2018/01/15	0	0.00	0	30.30	30.40	0	4,140	0.00%
2018/01/12	0	0.00	2	30.25	30.00	-2	4,067	-0.05%
2018/01/11	5	29.90	1	29.55	29.40	4	3,921	0.10%
2018/01/10	0	0.00	5.1	30.25	30.50	-5.1	3,737	-0.14%
2018/01/09	0	0.00	5	30.35	30.40	-5	3,655	-0.14%
2018/01/08	2	30.20	1	29.50	30.30	1	3,520	0.03%
2018/01/05	0	0.00	16	28.86	29.35	-16	3,339	-0.48%
2018/01/04	0	0.00	1	28.75	28.60	-1	3,220	-0.03%
2018/01/03	12	28.26	4	28.30	28.40	8	3,145	0.25%