大成 (1210)-元大-樹林券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.6
漲跌
▼0.5
漲幅
-0.86%
成交量
1,517張
產業
上市食品類股
1118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

大成 (1210)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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
2024/05/08	0	0.00	5.1	57.76	58.10	-5.1	2,218	-0.23%
2024/05/06	0	0.00	3.4	57.21	57.40	-3.4	2,187	-0.16%
2024/04/26	0	0.00	3	57.10	57.00	-3	2,180	-0.14%
2024/04/23	0	0.00	1	57.10	57.40	-1	2,142	-0.05%
2024/04/19	5	55.70	0	0.00	55.50	5	2,041	0.24%
2024/04/18	5	55.90	0	0.00	55.70	5	1,980	0.25%
2024/04/16	2.5	55.64	5	55.20	55.20	-2.5	1,952	-0.13%
2024/04/15	1.5	56.33	0	0.00	56.30	1.5	1,925	0.08%
2024/04/10	0	0.00	0	58.10	58.00	0	1,884	0.00%
2024/04/08	0	0.00	2	58.00	58.00	-2	1,904	-0.11%
2024/04/03	4.5	57.62	1	57.50	57.60	3.5	1,944	0.18%
2024/04/02	0.1	58.00	0	0.00	57.80	0.1	1,933	0.00%
2024/03/29	4	57.55	0.2	57.50	57.70	3.8	1,933	0.20%
2024/03/28	5	58.00	0	58.10	57.70	5	1,946	0.25%
2024/03/26	1	57.50	0	0.00	57.40	1	2,064	0.05%
2024/03/21	0	0.00	2	58.20	58.20	-2	2,232	-0.09%
2024/03/19	1	57.40	0	0.00	57.20	1	2,207	0.05%
2024/03/18	2	56.55	1	56.70	57.10	1	2,213	0.05%
2024/03/15	0.6	57.25	3.2	57.32	56.80	-2.7	2,172	-0.12%
2024/03/14	1	61.30	1.5	61.11	60.50	-0.5	1,957	-0.03%
2024/03/13	0	0.00	2	60.40	60.10	-2	1,902	-0.11%
2024/03/11	0	0.00	2	59.80	59.60	-2	1,910	-0.10%
2024/03/08	2.5	59.64	0	0.00	59.40	2.5	1,923	0.13%
2024/03/07	2	59.70	1	59.80	60.30	1	1,920	0.05%
2024/03/06	0	0.00	0	60.10	60.40	0	1,916	0.00%
2024/03/05	0	0.00	0.1	60.00	60.30	-0.1	1,911	0.00%
2024/02/27	0	59.10	0	0.00	58.50	0	1,861	0.00%
2024/02/26	0	0.00	1.1	59.00	59.00	-1.1	1,879	-0.06%
2024/02/23	0	0.00	0.1	58.70	58.70	-0.1	1,881	0.00%
2024/02/22	0	0.00	3	58.57	58.60	-3	1,887	-0.16%
2024/02/21	0	0.00	1	58.60	58.50	-1	1,882	-0.05%
2024/02/20	0	0.00	3	58.00	57.80	-3	1,864	-0.16%
2024/02/19	1	57.00	0.1	57.20	58.00	0.9	1,861	0.05%
2024/02/15	1	57.10	0.1	57.40	57.20	0.9	1,855	0.05%
2024/02/05	0	0.00	0.1	58.00	58.20	-0.1	1,837	-0.01%
2024/01/31	0	0.00	0.1	57.70	57.70	-0.1	1,846	-0.01%
2024/01/30	0	0.00	21	58.00	57.70	-21	1,838	-1.14%
2024/01/25	0	0.00	1	58.00	58.10	-1	1,832	-0.05%
2024/01/24	2.5	57.60	0	0.00	57.50	2.5	1,828	0.14%
2024/01/18	0.3	57.20	1	57.70	57.10	-0.7	1,838	-0.04%
2024/01/17	0	0.00	0.1	57.30	57.70	-0.1	1,820	-0.01%
2024/01/15	0	0.00	13.1	57.70	58.00	-13.1	1,790	-0.73%
2024/01/11	0	0.00	1.1	56.91	56.80	-1.1	1,783	-0.06%
2024/01/05	3	57.53	1	57.60	57.60	2	1,778	0.11%
2024/01/04	0	0.00	0.1	58.40	58.20	-0.1	1,757	-0.01%
2024/01/02	1	58.60	0	0.00	58.90	1	1,724	0.06%
2023/12/29	1	58.50	0.1	58.60	58.50	1	1,711	0.06%
2023/12/15	0	0.00	4.5	56.89	57.00	-4.5	1,464	-0.31%
2023/12/13	0	0.00	4.1	56.61	56.30	-4.1	1,457	-0.28%
2023/12/08	0.8	57.10	0	0.00	57.20	0.8	1,479	0.05%
2023/12/07	2	56.60	0	0.00	56.80	2	1,478	0.14%
2023/12/06	2	57.20	2	57.10	57.40	0	1,471	0.00%
2023/12/05	1	56.40	0	0.00	56.50	1	1,442	0.07%
2023/12/01	2	55.75	0.1	56.20	55.80	1.9	1,431	0.13%
2023/11/30	0	0.00	0.1	56.20	56.30	-0.1	1,445	0.00%
2023/11/28	0	0.00	9	55.80	55.80	-9	1,486	-0.61%
2023/11/22	2	55.00	6	54.97	54.90	-4	1,475	-0.27%
2023/11/21	0	0.00	2	54.60	54.50	-2	1,468	-0.14%
2023/11/16	0	0.00	0.8	54.30	54.00	-0.8	1,450	-0.05%
2023/11/08	0	0.00	5	53.00	53.00	-5	1,651	-0.30%
2023/11/07	0	0.00	0.1	52.60	52.80	-0.1	1,692	0.00%
2023/11/03	0	0.00	1	52.40	52.50	-1	2,027	-0.05%
2023/10/31	1	51.10	0	0.00	50.80	1	2,536	0.04%
2023/10/25	1	51.90	0	0.00	51.90	1	3,144	0.03%
2023/10/20	5	51.10	0	0.00	51.20	5	3,351	0.15%
2023/10/18	1	51.70	0	0.00	51.60	1	3,558	0.03%
2023/10/13	1	53.20	0	0.00	52.80	1	4,081	0.02%
2023/10/05	0	0.00	1	52.60	52.60	-1	4,458	-0.02%
2023/10/04	1	52.00	1	52.40	52.10	0	4,499	0.00%
2023/10/03	6	53.35	1	53.30	53.10	5	4,501	0.11%
2023/09/27	3	54.10	0	0.00	54.10	3	4,499	0.07%
2023/09/26	1	54.50	0	0.00	54.30	1	4,521	0.02%
2023/09/21	4	54.15	0	0.00	54.30	4	4,535	0.09%
2023/09/20	2	54.25	0	0.00	54.20	2	4,538	0.04%
2023/09/18	0.1	55.50	0	0.00	55.30	0.1	4,498	0.00%
2023/09/14	0	0.00	3	54.93	54.90	-3	4,512	-0.07%
2023/09/13	1	54.70	0	0.00	54.30	1	4,504	0.02%
2023/09/12	2	54.10	0	0.00	54.20	2	4,490	0.04%
2023/09/11	0	0.00	0.2	54.43	54.20	-0.2	4,482	0.00%
2023/09/08	1	54.40	0	0.00	54.50	1	4,486	0.02%
2023/09/07	0	0.00	3	54.90	54.60	-3	4,496	-0.07%
2023/09/05	10	55.50	10	55.40	55.40	0	4,475	0.00%
2023/09/04	0	0.00	2.3	56.03	56.10	-2.3	4,468	-0.05%
2023/08/24	1	54.00	1	54.20	53.80	0	4,399	0.00%
2023/08/23	2	54.30	0	0.00	54.30	2	4,391	0.05%
2023/08/21	0	54.80	0	0.00	54.30	0	4,400	0.00%
2023/08/17	1	53.60	0	0.00	54.00	1	4,363	0.02%
2023/08/14	1.2	52.77	0	0.00	52.90	1.2	4,360	0.03%
2023/08/11	0	0.00	1	54.50	54.10	-1	4,299	-0.02%
2023/08/10	1	54.00	1.1	54.59	54.30	-0.1	4,311	0.00%
2023/08/09	4.7	54.92	0	0.00	55.40	4.7	4,248	0.11%
2023/08/08	2	59.10	0	0.00	58.90	2	3,996	0.05%
2023/08/07	0	0.00	1	59.00	58.80	-1	3,956	-0.03%
2023/08/04	2	55.75	3	57.70	56.70	-1	3,866	-0.03%
2023/08/02	3	62.23	4	61.80	61.40	-1	3,623	-0.03%
2023/08/01	0	0.00	11	62.26	62.20	-11	3,484	-0.32%
2023/07/31	2	59.95	5	59.90	59.80	-3	3,311	-0.09%
2023/07/28	0	0.00	3	58.50	59.40	-3	3,249	-0.09%
2023/07/27	1	58.50	0	0.00	59.50	1	3,234	0.03%
2023/07/26	2	58.60	1.1	59.36	59.00	0.9	3,191	0.03%
2023/07/25	3	57.93	8	58.53	58.10	-5	3,113	-0.16%
2023/07/21	0	0.00	21	58.81	59.00	-21	2,974	-0.71%
2023/07/20	0.1	57.90	9.3	57.96	58.60	-9.2	2,857	-0.32%
2023/07/19	1.1	56.53	20	56.73	56.30	-18.9	2,690	-0.70%
2023/07/18	15.1	55.80	19.5	56.33	55.90	-4.4	2,564	-0.17%
2023/07/17	4	55.63	20.1	55.78	55.90	-16.1	2,333	-0.69%
2023/07/11	0.3	51.60	0	0.00	52.00	0.3	2,083	0.01%
2023/07/10	0	0.00	1	52.50	52.50	-1	2,058	-0.05%
2023/06/29	1	52.90	0	0.00	52.80	1	2,063	0.05%
2023/06/21	1	51.10	0	0.00	52.10	1	2,051	0.05%
2023/06/15	0	0.00	2	52.75	52.90	-2	2,005	-0.10%
2023/06/13	0	0.00	0.1	52.93	52.90	-0.1	2,007	-0.01%
2023/06/08	0.1	53.40	0	0.00	53.50	0.1	2,029	0.00%
2023/06/01	1	52.60	0	0.00	52.70	1	2,211	0.05%
2023/05/31	5	53.12	2	53.10	52.50	3	2,283	0.13%
2023/05/30	0	0.00	30	52.90	53.30	-30	2,359	-1.27%
2023/05/25	0	0.00	2.8	53.43	53.30	-2.8	2,736	-0.10%
2023/05/23	0	0.00	1	54.20	54.00	-1	2,765	-0.04%
2023/05/22	2	53.80	0.1	53.40	53.70	1.9	2,722	0.07%
2023/05/19	0	0.00	2	53.10	53.10	-2	2,668	-0.07%
2023/05/18	0	0.00	1.6	53.32	53.10	-1.6	2,655	-0.06%
2023/05/17	0.2	53.30	2	53.40	53.50	-1.8	2,642	-0.07%
2023/05/16	0	0.00	8	53.50	53.00	-8	2,612	-0.31%
2023/05/15	0	0.00	7	52.31	52.80	-7	2,561	-0.27%
2023/05/09	2	53.90	10	53.40	52.70	-8	2,510	-0.32%
2023/05/08	9	53.19	4.3	53.16	53.50	4.7	2,441	0.19%
2023/05/05	0	0.00	2	52.65	52.80	-2	2,366	-0.08%
2023/05/04	0.1	52.10	1	52.60	51.80	-1	2,330	-0.04%
2023/05/03	0	0.00	2	52.40	52.20	-2	2,273	-0.09%
2023/04/25	0	50.90	0.2	51.60	50.90	-0.1	2,254	0.00%
2023/04/24	0	0.00	2	51.40	51.30	-2	2,232	-0.09%
2023/04/21	2	51.25	0	0.00	51.40	2	2,232	0.09%
2023/04/20	1	52.00	2	52.00	52.00	-1	2,229	-0.04%
2023/04/19	0.1	52.70	0	0.00	52.60	0.1	2,223	0.00%
2023/04/18	0	0.00	5	53.20	52.70	-5	2,199	-0.23%
2023/04/17	10.1	53.10	2.7	53.17	52.80	7.4	2,156	0.34%
2023/04/14	5	52.10	1.1	52.17	51.90	3.9	2,089	0.19%
2023/04/12	0	0.00	1	51.20	51.00	-1	2,039	-0.05%
2023/04/06	0	0.00	2	51.66	51.90	-2	2,013	-0.10%
2023/03/31	1	50.90	0	0.00	51.10	1	1,972	0.05%
2023/03/29	0	0.00	0	50.20	50.20	0	1,930	0.00%
2023/03/28	2	50.10	0	0.00	50.30	2	1,934	0.10%
2023/03/17	0	50.00	0	0.00	49.85	0	1,866	0.00%
2023/03/13	0	0.00	1.2	49.98	50.10	-1.2	1,813	-0.06%
2023/03/10	0.2	50.80	3	50.70	50.30	-2.8	1,791	-0.16%
2023/03/09	0.1	51.10	4	51.25	51.10	-3.9	1,772	-0.22%
2023/03/08	0	0.00	1	51.20	51.30	-1	1,767	-0.06%
2023/03/07	16.1	51.92	1	51.80	51.20	15.1	1,730	0.87%
2023/03/06	1	51.40	2	51.50	51.30	-1	1,673	-0.06%
2023/03/03	11	50.62	2	51.30	50.20	9	1,590	0.57%
2023/03/02	4.1	50.49	0	0.00	50.00	4.1	1,515	0.27%
2023/03/01	16	53.68	10.3	53.31	51.10	5.7	1,410	0.40%
2023/02/24	1	50.00	0.1	50.30	50.60	1	1,105	0.09%
2023/02/23	3	49.95	11.1	50.12	49.55	-8.1	1,057	-0.76%
2023/02/22	1	48.45	4	49.25	49.05	-3	984	-0.30%
2023/02/21	0	0.00	2	48.45	48.65	-2	950	-0.21%
2023/02/20	1	47.55	1	47.70	47.75	0	929	0.00%
2023/02/16	0	47.15	1	47.05	47.30	-1	929	-0.11%
2023/02/13	10	46.60	0	0.00	46.60	10	929	1.08%
2023/02/10	1	46.20	0	0.00	46.35	1	925	0.11%
2023/02/08	0	0.00	0.1	47.20	47.60	-0.1	890	-0.01%
2023/02/06	2.1	46.55	0	0.00	46.65	2.1	874	0.23%
2023/02/03	0	0.00	0.1	46.30	46.85	-0.1	863	-0.01%
2023/02/01	0	46.45	0	46.00	45.80	0	841	0.00%
2023/01/31	0	0.00	4.2	46.16	46.30	-4.2	830	-0.51%
2023/01/30	1	45.85	0	0.00	45.65	1	834	0.12%
2023/01/17	0.1	46.05	0	0.00	45.85	0.1	839	0.01%
2023/01/13	0	46.25	2	46.05	46.10	-2	834	-0.24%
2023/01/12	0.1	46.12	0	0.00	46.20	0.1	902	0.01%
2023/01/10	0.1	46.20	0	0.00	46.30	0.1	886	0.01%
2023/01/06	0.1	45.45	0	0.00	45.25	0.1	857	0.01%
2023/01/05	0	45.50	0	0.00	45.20	0	860	0.00%
2023/01/04	1	45.15	0	0.00	45.35	1	863	0.12%
2022/12/30	2	45.45	0	0.00	45.55	2	858	0.24%
2022/12/29	0.2	45.48	4	45.41	45.40	-3.8	855	-0.44%
2022/12/28	4	46.60	1	46.35	46.05	3	851	0.35%
2022/12/27	1	44.95	0	0.00	45.35	1	816	0.12%
2022/12/26	0	0.00	4	45.05	45.00	-4	822	-0.49%
2022/12/23	0	0.00	7	45.23	45.45	-7	814	-0.86%
2022/12/21	4	44.50	1.1	44.50	44.10	2.9	814	0.36%
2022/12/20	10.1	44.82	0	0.00	44.40	10.1	820	1.23%
2022/12/19	1.1	44.35	0	0.00	44.30	1.1	815	0.13%
2022/12/13	0	44.70	1	44.65	44.55	-1	803	-0.12%
2022/12/05	0	0.00	1.3	45.05	44.85	-1.3	799	-0.16%
2022/12/02	3	44.70	0	0.00	44.75	3	790	0.38%
2022/12/01	0.5	44.85	0	0.00	44.75	0.5	790	0.06%
2022/11/30	0.4	44.60	0.1	44.60	44.55	0.4	773	0.05%
2022/11/23	0	0.00	0.4	43.30	43.30	-0.4	744	-0.05%
2022/11/16	1	43.00	0	0.00	42.75	1	803	0.12%
2022/11/15	1	43.25	0	0.00	43.30	1	801	0.12%
2022/11/11	0	42.20	0	42.20	42.05	0	791	0.00%
2022/11/09	3	41.80	0	0.00	41.90	3	790	0.38%
2022/11/01	0.1	40.40	0	0.00	40.60	0.1	797	0.01%
2022/10/28	0.2	40.57	0	0.00	39.95	0.2	799	0.02%
2022/10/27	0.1	40.23	0	0.00	40.40	0.1	792	0.01%
2022/10/26	3.1	39.99	4	40.13	40.05	-0.9	786	-0.11%
2022/10/25	2.8	40.54	2	40.45	40.30	0.8	771	0.11%
2022/10/24	1.2	41.78	0	0.00	41.70	1.2	755	0.16%
2022/10/21	1.2	42.03	0	0.00	42.00	1.2	749	0.16%
2022/10/20	0.5	42.42	0	0.00	42.80	0.5	737	0.06%
2022/10/19	0	0.00	0.2	44.12	43.85	-0.2	668	-0.02%
2022/10/13	1.5	43.01	0	0.00	42.75	1.5	667	0.23%
2022/10/12	0.2	43.45	0	0.00	43.35	0.2	659	0.03%
2022/10/11	0.2	43.83	1	43.85	43.80	-0.9	652	-0.13%
2022/10/07	0	0.00	0.1	44.90	44.75	-0.1	649	-0.02%
2022/10/06	0.1	44.80	0	0.00	45.00	0.1	646	0.01%
2022/10/04	0.1	44.10	0	0.00	44.40	0.1	646	0.01%
2022/10/03	0.1	44.09	0	0.00	44.00	0.1	641	0.01%
2022/09/30	0.1	44.70	0	0.00	44.50	0.1	641	0.01%
2022/09/29	0.1	45.30	2	45.35	45.45	-2	631	-0.31%
2022/09/28	2.2	45.72	0	0.00	45.25	2.2	622	0.35%
2022/09/26	0	47.00	0	0.00	46.90	0	625	0.01%
2022/09/22	1	47.40	0	0.00	47.40	1	640	0.16%
2022/09/21	2	47.95	2	47.80	47.40	0	637	0.00%
2022/09/19	0	0.00	0	48.00	47.70	0	646	0.00%
2022/09/14	0	48.55	0	0.00	48.30	0	669	0.00%
2022/09/12	1	48.25	0	0.00	48.25	1	677	0.15%
2022/09/07	0	48.04	0	0.00	47.75	0	692	0.00%
2022/09/06	0.3	48.36	0	0.00	48.20	0.3	694	0.05%
2022/09/01	0.1	48.65	0	0.00	48.70	0.1	707	0.01%
2022/08/31	2	48.93	9	49.07	49.25	-7	701	-1.00%
2022/08/29	5	50.56	0	0.00	50.70	5	686	0.73%
2022/08/26	0	0.00	2	50.40	50.60	-2	665	-0.30%
2022/08/24	0	0.00	2	50.20	50.20	-2	652	-0.31%
2022/08/23	0	0.00	2	49.50	49.95	-2	655	-0.31%
2022/08/18	1.1	49.39	0.3	49.25	49.10	0.8	658	0.13%
2022/08/16	1	49.50	0	0.00	49.55	1	667	0.15%
2022/08/10	0.3	48.00	0	0.00	47.60	0.3	702	0.04%
2022/08/09	2.1	48.14	0	0.00	48.10	2.1	721	0.29%
2022/08/05	0	47.60	0	0.00	47.35	0	760	0.00%
2022/08/04	0.2	47.01	0	0.00	47.20	0.2	800	0.03%
2022/08/03	0.4	47.24	0	0.00	47.15	0.4	834	0.04%
2022/08/02	0.1	47.98	0	0.00	47.55	0.1	847	0.01%
2022/07/29	1	49.05	0	0.00	48.90	1	888	0.11%
2022/07/28	0	49.00	0	0.00	48.95	0	897	0.00%
2022/07/27	0	0.00	1	49.00	49.00	-1	920	-0.11%
2022/07/22	2	47.65	0	0.00	47.65	2	966	0.21%
2022/07/18	1.1	46.90	0	0.00	46.95	1.1	1,048	0.10%
2022/07/15	0.1	47.20	0	0.00	46.85	0.1	1,102	0.00%
2022/07/13	0	0.00	1	47.40	47.40	-1	1,220	-0.08%
2022/07/12	0.1	47.23	0	0.00	47.10	0.1	1,333	0.00%
2022/07/07	0.1	48.20	0	0.00	47.95	0.1	1,518	0.00%
2022/07/01	0	0.00	2	47.30	47.35	-2	1,567	-0.13%
2022/06/30	0	0.00	4.3	47.17	47.55	-4.3	1,596	-0.27%
2022/06/28	1	47.75	0	0.00	47.90	1	1,607	0.06%
2022/06/23	0.3	47.03	0	0.00	47.05	0.3	1,698	0.02%
2022/06/22	0.1	47.22	0	0.00	46.85	0.1	1,694	0.01%
2022/06/21	0	47.10	0	0.00	47.35	0	1,694	0.00%
2022/06/20	0.1	47.58	0	0.00	47.00	0.1	1,695	0.01%
2022/06/17	2	47.70	1.1	47.95	47.60	0.9	1,699	0.06%
2022/06/15	0	48.30	0	0.00	49.00	0	1,731	0.00%
2022/06/14	0.1	47.80	0	0.00	47.75	0.1	1,740	0.01%
2022/06/13	0.1	48.32	0	0.00	47.90	0.1	1,750	0.00%
2022/06/08	0.1	48.90	0	0.00	49.00	0.1	1,832	0.00%
2022/06/07	0	0.00	1	48.65	48.65	-1	1,845	-0.05%
2022/06/06	0	0.00	2	48.85	48.85	-2	1,862	-0.11%
2022/06/02	1	48.55	4	48.70	48.60	-3	1,903	-0.16%
2022/05/31	2	48.68	0	0.00	49.40	2	1,952	0.10%
2022/05/30	0	0.00	1	49.00	48.90	-1	1,950	-0.05%
2022/05/27	0	48.60	0	0.00	48.50	0	1,952	0.00%
2022/05/26	1.1	48.59	4	48.45	48.45	-2.9	1,962	-0.15%
2022/05/25	1	47.45	0	0.00	47.75	1	1,970	0.05%
2022/05/24	8.1	47.09	0	0.00	47.05	8.1	2,006	0.40%
2022/05/23	0	0.00	0.7	47.95	47.55	-0.7	2,000	-0.03%
2022/05/20	0.4	47.54	0	0.00	47.45	0.4	2,021	0.02%
2022/05/19	0	47.10	0	0.00	47.05	0	2,032	0.00%
2022/05/18	5	47.16	3	47.05	47.50	2	2,142	0.09%
2022/05/17	12.1	46.92	0	0.00	46.90	12.1	2,132	0.57%
2022/05/16	5.1	47.38	0	0.00	47.25	5.1	2,132	0.24%
2022/05/13	1.1	47.27	1	47.35	47.45	0.1	2,147	0.00%
2022/05/12	2.5	47.62	0	0.00	47.35	2.5	2,147	0.12%
2022/05/11	6.1	49.10	0	0.00	48.80	6.1	2,126	0.29%
2022/05/10	5.2	49.79	0	0.00	49.95	5.2	2,094	0.25%
2022/05/09	6.4	50.72	0	50.80	50.40	6.3	2,080	0.30%
2022/05/06	1	52.01	0	0.00	51.90	1	2,066	0.05%
2022/05/05	1.1	52.50	0	0.00	52.10	1.1	2,085	0.05%
2022/05/04	3.1	52.01	1	51.90	52.00	2.1	2,073	0.10%
2022/05/03	0.2	52.57	0	0.00	52.20	0.2	2,061	0.01%
2022/04/29	1.1	53.03	0	0.00	52.80	1.1	2,045	0.05%
2022/04/27	0.3	52.84	0	0.00	52.50	0.3	2,041	0.01%
2022/04/26	0	0.00	1	53.50	53.40	-1	2,018	-0.05%
2022/04/25	0.1	53.90	1.4	54.00	53.70	-1.3	2,002	-0.06%
2022/04/21	3	55.80	0	0.00	54.60	3	1,992	0.15%
2022/04/20	1.1	54.81	2	54.60	55.60	-0.9	1,941	-0.05%
2022/04/19	1	54.89	3	54.07	54.30	-2	1,880	-0.11%
2022/04/18	4	55.43	3	56.27	54.50	1	1,849	0.05%
2022/04/15	5	55.64	3	55.20	55.30	2	1,743	0.12%
2022/04/14	2	54.85	1	55.00	54.90	1	1,625	0.06%
2022/04/13	0	0.00	4	54.33	54.40	-4	1,587	-0.25%
2022/04/11	0	0.00	1	55.00	54.90	-1	1,578	-0.06%
2022/04/06	6.5	54.63	2	54.60	55.20	4.5	1,560	0.29%
2022/04/01	0	0.00	2	53.80	54.40	-2	1,551	-0.13%
2022/03/31	0.1	54.50	0	0.00	54.10	0.1	1,548	0.01%
2022/03/29	2	54.90	2	54.30	54.70	0	1,528	0.00%
2022/03/28	3	53.64	2	53.50	54.50	1	1,502	0.07%
2022/03/25	0	53.00	0	0.00	53.00	0	1,446	0.00%
2022/03/24	0	0.00	3	53.23	53.30	-3	1,457	-0.21%
2022/03/23	2	53.20	0	0.00	53.50	2	1,469	0.14%
2022/03/22	0	53.10	0	0.00	53.10	0	1,476	0.00%
2022/03/21	0.1	52.90	2	52.70	52.90	-1.9	1,472	-0.13%
2022/03/18	2	52.90	1	53.20	52.50	1	1,466	0.07%
2022/03/17	2.1	52.80	0	0.00	52.80	2.1	1,440	0.15%
2022/03/15	1.1	52.59	0	0.00	52.20	1.1	1,414	0.08%
2022/03/14	2.2	53.05	0	0.00	52.60	2.2	1,403	0.15%
2022/03/11	0.1	53.90	0	0.00	53.80	0.1	1,355	0.01%
2022/03/10	0.5	54.60	0.1	54.80	54.60	0.5	1,343	0.03%
2022/03/08	5.2	53.41	7.2	53.74	53.20	-2	1,335	-0.15%
2022/03/07	2	54.10	8	54.23	54.20	-6	1,300	-0.46%
2022/03/04	4	55.25	1	55.00	55.00	3	1,282	0.23%
2022/03/03	0	0.00	3	54.90	54.90	-3	1,289	-0.23%
2022/03/02	0.1	54.60	0	54.50	54.60	0	1,294	0.00%
2022/03/01	0.1	54.50	0	0.00	54.50	0.1	1,290	0.00%
2022/02/25	0.2	54.30	1	55.10	54.20	-0.8	1,282	-0.06%
2022/02/23	2	55.00	2	54.70	54.70	0	1,243	0.00%
2022/02/22	1	54.30	2	54.35	54.70	-1	1,247	-0.08%
2022/02/21	4.1	54.95	3	54.70	54.90	1.1	1,250	0.08%
2022/02/18	7	54.20	4	54.93	55.20	3	1,239	0.24%
2022/02/17	0.2	53.30	0	0.00	53.40	0.2	1,129	0.02%
2022/02/15	0	0.00	5	53.70	53.40	-5	1,145	-0.44%
2022/02/11	1.1	53.02	0	0.00	53.00	1.1	1,143	0.09%
2022/02/10	0	0.00	1.5	53.10	53.00	-1.5	1,197	-0.13%
2022/02/09	1.1	52.81	0	0.00	52.90	1.1	1,255	0.08%
2022/02/08	1	53.00	1	52.70	52.90	0	1,260	0.00%
2022/02/07	0	0.00	0.5	53.00	53.00	-0.5	1,252	-0.04%
2022/01/26	2	52.10	0	0.00	52.20	2	1,230	0.16%
2022/01/21	3	52.27	2	52.40	52.20	1	1,287	0.08%
2022/01/17	1	52.10	0	0.00	52.20	1	1,291	0.08%
2022/01/14	2	52.25	0	0.00	52.30	2	1,284	0.16%
2022/01/13	1	52.50	1	52.30	52.50	0	1,303	0.00%
2022/01/12	4	52.23	0	0.00	52.30	4	1,316	0.30%
2022/01/11	0	0.00	0.1	52.40	52.30	-0.1	1,312	-0.01%
2022/01/10	1	52.40	0	0.00	52.50	1	1,312	0.08%
2022/01/07	2.2	52.50	4	52.40	52.40	-1.8	1,317	-0.13%
2022/01/04	3.1	52.70	0	0.00	52.70	3.1	1,315	0.23%
2021/12/29	5	53.40	0	0.00	53.40	5	1,310	0.38%
2021/12/28	0	0.00	20	52.82	53.60	-20	1,313	-1.52%
2021/12/24	1	52.60	0	0.00	52.70	1	1,358	0.07%
2021/12/23	0	0.00	1.1	52.62	52.70	-1.1	1,364	-0.08%
2021/12/21	20	52.50	0	0.00	52.50	20	1,394	1.43%
2021/12/16	1	52.70	0	0.00	52.30	1	1,393	0.07%
2021/12/15	0	0.00	0.5	52.80	52.50	-0.5	1,410	-0.03%
2021/12/09	1	52.80	0	0.00	52.80	1	1,460	0.07%
2021/12/03	1.2	52.13	0	0.00	52.20	1.2	1,517	0.08%
2021/12/02	1	52.00	0	0.00	52.00	1	1,521	0.07%
2021/12/01	1.1	52.33	0	0.00	52.20	1.1	1,533	0.07%
2021/11/29	1	52.10	20	52.10	52.20	-19	1,570	-1.21%
2021/11/26	1	52.60	0	0.00	52.50	1	1,576	0.06%
2021/11/23	0	0.00	2	52.70	52.70	-2	1,617	-0.12%
2021/11/22	1	52.90	0	0.00	53.00	1	1,630	0.06%
2021/11/19	0.1	53.30	0	0.00	53.20	0.1	1,644	0.00%
2021/11/18	1.4	53.14	0	0.00	53.30	1.4	1,662	0.08%
2021/11/17	1.6	52.71	0	0.00	52.80	1.6	1,701	0.09%
2021/11/16	1.5	52.73	0	0.00	52.70	1.5	1,765	0.08%
2021/11/15	11	52.50	0	0.00	52.40	11	1,802	0.61%
2021/11/12	10	52.80	0	0.00	52.90	10	1,806	0.55%
2021/11/11	8	52.10	0	0.00	52.40	8	1,825	0.44%
2021/11/10	0.6	52.29	2	51.90	52.20	-1.5	1,863	-0.08%
2021/11/09	3	52.40	10	52.60	52.20	-7	1,877	-0.37%
2021/11/08	2.1	52.56	0	0.00	52.90	2.1	1,858	0.11%
2021/11/02	2	52.90	0	0.00	53.00	2	2,268	0.09%
2021/11/01	2	53.80	0	0.00	53.10	2	2,255	0.09%
2021/10/28	1.9	53.73	0.2	54.00	53.70	1.8	2,282	0.08%
2021/10/26	0	0.00	1.1	53.82	53.60	-1.1	2,329	-0.05%
2021/10/25	0	0.00	0.5	53.90	53.90	-0.5	2,332	-0.02%
2021/10/22	0.8	53.70	0	0.00	53.50	0.8	2,353	0.03%
2021/10/21	2.3	53.82	0	54.10	53.20	2.2	2,371	0.09%
2021/10/20	0	54.20	0	0.00	54.00	0	2,368	0.00%
2021/10/14	1	53.60	0	0.00	53.70	1	2,379	0.04%
2021/10/13	0.1	53.50	8	53.50	53.40	-7.9	2,395	-0.33%
2021/10/12	9	52.73	0	0.00	53.30	9	2,403	0.37%
2021/10/08	1.2	53.24	3	53.17	53.10	-1.8	2,402	-0.07%
2021/10/07	1	53.20	8	53.50	53.40	-7	2,416	-0.29%
2021/10/06	1	53.30	0	0.00	53.00	1	2,430	0.04%
2021/10/04	1	53.20	2	53.20	53.20	-1	2,459	-0.04%
2021/10/01	6.1	53.65	0.1	53.90	53.50	6	2,457	0.25%
2021/09/30	6	54.40	0	0.00	54.90	6	2,408	0.25%
2021/09/29	3.1	54.58	0	0.00	54.60	3.1	2,413	0.13%
2021/09/28	1.1	55.48	1	55.20	55.20	0.1	2,412	0.00%
2021/09/23	0	54.40	0	0.00	54.20	0	2,425	0.00%
2021/09/22	3.1	53.98	0	0.00	54.10	3.1	2,450	0.13%
2021/09/17	2	54.10	0	0.00	54.90	2	2,464	0.08%
2021/09/16	1	54.40	0	0.00	54.40	1	2,469	0.04%
2021/09/13	4.1	54.63	10	54.70	54.90	-5.9	2,506	-0.23%
2021/09/10	0.1	56.00	0	0.00	55.90	0.1	2,466	0.00%
2021/09/09	0	0.00	2	55.50	55.60	-2	2,485	-0.08%
2021/09/08	0.1	56.00	0	0.00	55.70	0.1	2,499	0.00%
2021/09/07	0.2	56.10	0	0.00	56.00	0.2	2,515	0.01%
2021/09/06	1.2	56.33	5	56.40	56.20	-3.8	2,541	-0.15%
2021/09/03	0	0.00	3	56.90	56.90	-3	2,534	-0.12%
2021/09/02	3	55.50	0	0.00	55.60	3	2,503	0.12%
2021/08/31	0.1	54.40	0	0.00	54.10	0.1	2,463	0.00%
2021/08/30	10	54.26	0	0.00	54.20	10	2,461	0.41%
2021/08/27	0	0.00	1	54.40	54.50	-1	2,439	-0.04%
2021/08/26	6	54.35	0	0.00	54.40	6	2,443	0.25%
2021/08/25	2	54.85	0	0.00	54.90	2	2,445	0.08%
2021/08/24	3	54.20	0	0.00	54.80	3	2,441	0.12%
2021/08/23	2	52.60	0	0.00	53.80	2	2,446	0.08%
2021/08/20	10.1	56.13	0	0.00	56.10	10.1	2,392	0.42%
2021/08/19	1.3	56.38	0	0.00	56.20	1.3	2,337	0.06%
2021/08/18	8	56.33	1	56.80	56.90	7	2,301	0.30%
2021/08/17	0	0.00	2	56.90	56.80	-2	2,295	-0.09%
2021/08/16	2.8	56.12	0	0.00	56.30	2.8	2,273	0.12%
2021/08/13	3.2	55.66	0	0.00	55.90	3.2	2,251	0.14%
2021/08/12	1	55.90	0	0.00	56.10	1	2,238	0.04%
2021/08/11	9.5	55.31	5.2	55.37	55.50	4.3	2,251	0.19%
2021/08/10	6.3	56.73	14	56.29	56.50	-7.8	2,183	-0.35%
2021/08/09	11	57.71	3	57.63	57.50	8	2,138	0.37%
2021/08/06	2	60.35	0	60.90	60.70	2	1,997	0.10%
2021/08/03	1	60.90	1	60.90	61.00	0	2,297	0.00%
2021/08/02	2	60.60	3	60.43	60.80	-1	2,338	-0.04%
2021/07/30	2.5	60.32	0	0.00	60.10	2.5	2,324	0.11%
2021/07/27	0	0.00	1	59.60	59.60	-1	2,441	-0.04%
2021/07/26	2	59.90	0	0.00	59.90	2	2,514	0.08%
2021/07/21	0	0.00	10	59.50	59.60	-10	2,828	-0.35%
2021/07/20	3	59.37	1	59.40	59.30	2	2,854	0.07%
2021/07/13	0	0.00	3	59.50	59.60	-3	3,192	-0.09%
2021/07/12	1	59.80	0	0.00	59.70	1	3,230	0.03%
2021/07/09	4	59.63	0	0.00	59.60	4	3,238	0.12%
2021/07/06	1	60.40	1	60.40	60.40	0	3,337	0.00%
2021/07/05	1	60.30	20	60.30	60.40	-19	3,351	-0.57%
2021/07/01	0	0.00	10	60.80	60.60	-10	3,386	-0.30%
2021/06/30	1	60.30	0	0.00	60.10	1	3,416	0.03%
2021/06/29	0	60.60	0	0.00	60.60	0	3,451	0.00%
2021/06/28	2	60.70	0.2	60.88	60.80	1.8	3,482	0.05%
2021/06/25	0	0.00	4	60.00	59.90	-4	3,464	-0.12%
2021/06/24	0	0.00	1	60.00	59.90	-1	3,475	-0.03%
2021/06/23	1.1	59.40	0	0.00	59.30	1.1	3,478	0.03%
2021/06/21	0	0.00	6	58.80	58.60	-6	3,529	-0.17%
2021/06/18	5.1	58.90	0	0.00	59.10	5.1	3,536	0.14%
2021/06/17	6	59.03	0	59.30	59.00	6	3,535	0.17%
2021/06/16	2	59.15	1	58.90	59.20	1	3,566	0.03%
2021/06/15	3.3	58.66	1	58.10	59.00	2.3	3,558	0.06%
2021/06/11	0	0.00	4	58.00	57.90	-4	3,538	-0.11%
2021/06/09	0	0.00	5	57.60	57.60	-5	3,555	-0.14%
2021/06/08	1.2	57.75	0	0.00	57.70	1.2	3,574	0.03%
2021/06/07	7	57.43	0	0.00	57.50	7	3,637	0.19%
2021/06/04	5	57.80	9	57.99	57.90	-4	3,677	-0.11%
2021/06/03	0	0.00	3.4	58.41	58.40	-3.4	3,758	-0.09%
2021/06/02	0	0.00	0	58.20	58.40	0	3,898	0.00%
2021/06/01	1	57.90	4	58.00	58.10	-3	3,921	-0.08%
2021/05/31	3	57.17	5	56.60	57.70	-2	3,986	-0.05%
2021/05/28	3.3	56.52	0	0.00	56.60	3.3	3,988	0.08%
2021/05/26	13	56.50	1	56.60	56.60	12	4,000	0.30%
2021/05/25	1	56.90	0	0.00	56.50	1	4,009	0.02%
2021/05/21	0	0.00	3	56.93	56.90	-3	4,036	-0.07%
2021/05/20	3	56.00	1	56.00	56.90	2	4,068	0.05%
2021/05/19	7	56.06	0	0.00	56.40	7	4,092	0.17%
2021/05/18	3	55.43	6	55.30	57.00	-3	4,061	-0.07%
2021/05/17	5	54.92	3	55.00	54.50	2	4,039	0.05%
2021/05/14	5.3	57.13	2	57.50	56.40	3.3	3,957	0.08%
2021/05/13	16.3	55.92	8.3	55.73	56.40	8	3,896	0.21%
2021/05/12	4.2	55.84	0	0.00	55.40	4.2	3,777	0.11%
2021/05/11	23.2	60.06	2	59.10	59.20	21.2	3,640	0.58%
2021/05/10	0	0.00	1	59.70	60.50	-1	3,576	-0.03%
2021/05/07	0	0.00	0.3	59.00	59.20	-0.3	3,533	-0.01%
2021/05/06	1	58.90	1	59.40	58.70	0	3,539	0.00%
2021/05/05	6	58.88	5	59.06	58.60	1	3,526	0.03%
2021/05/04	4	60.40	12	59.81	58.90	-8	3,504	-0.23%
2021/05/03	6	60.00	7	60.36	60.10	-1	3,424	-0.03%
2021/04/29	3.3	60.33	2	61.00	59.90	1.3	3,364	0.04%
2021/04/28	10	59.72	2	60.60	61.30	8	3,249	0.25%
2021/04/27	1	58.10	1	57.90	58.10	0	3,135	0.00%
2021/04/23	5	57.20	1	58.60	57.50	4	3,122	0.13%
2021/04/22	1	58.70	1	58.90	57.90	0	3,093	0.00%
2021/04/21	1	57.70	0	0.00	57.70	1	2,995	0.03%
2021/04/20	1	57.70	0	0.00	58.00	1	2,976	0.03%
2021/04/19	4	57.85	0	0.00	58.40	4	2,966	0.13%
2021/04/16	1	56.40	1.1	57.20	57.00	-0.1	2,948	0.00%
2021/04/14	2	56.60	5	55.78	56.30	-3	2,957	-0.10%
2021/04/13	6	56.42	1	56.70	56.10	5	2,959	0.17%
2021/04/12	0	0.00	2.1	54.97	55.20	-2.1	3,012	-0.07%
2021/04/09	0	54.30	60	54.10	54.20	-60	3,138	-1.91%
2021/04/08	1	54.40	0	0.00	54.40	1	3,172	0.03%
2021/04/07	0.1	54.50	0	0.00	54.50	0.1	3,199	0.00%
2021/04/06	2.1	54.27	34.3	54.32	54.40	-32.3	3,342	-0.96%
2021/04/01	2	54.90	4	54.50	54.50	-2	3,503	-0.06%
2021/03/31	5	54.90	1	55.00	54.60	4	3,561	0.11%
2021/03/30	0.2	54.45	1	54.30	54.70	-0.8	3,507	-0.02%
2021/03/29	3	54.40	0	0.00	54.20	3	3,488	0.09%
2021/03/26	5	54.04	13	54.10	54.10	-8	3,484	-0.23%
2021/03/25	0	0.00	0.2	53.20	53.80	-0.2	3,464	0.00%
2021/03/24	30	52.90	0.5	53.00	52.90	29.5	3,422	0.86%
2021/03/23	0.1	52.80	0	0.00	52.50	0.1	3,419	0.00%
2021/03/19	1	51.90	0	0.00	51.90	1	3,430	0.03%
2021/03/18	5	52.50	0	0.00	52.50	5	3,413	0.15%
2021/03/16	5	52.20	0	0.00	52.40	5	3,541	0.14%
2021/03/15	0.1	52.53	6	52.35	52.20	-5.9	3,530	-0.17%
2021/03/12	1	52.20	3.3	52.61	52.70	-2.3	3,521	-0.06%
2021/03/11	6.8	52.62	0	0.00	52.30	6.8	3,524	0.19%
2021/03/10	1	53.10	2	53.25	53.20	-1	3,487	-0.03%
2021/03/09	1.1	52.70	6	52.65	53.20	-5	3,445	-0.14%
2021/03/08	63	52.48	12	52.49	53.00	51	3,366	1.51%
2021/03/05	0	0.00	4	51.15	51.00	-4	3,222	-0.12%
2021/03/04	1	50.80	5	50.86	50.70	-4	3,212	-0.12%
2021/03/03	0	0.00	3	50.40	50.30	-3	3,138	-0.10%
2021/03/02	0	0.00	1.3	50.02	49.85	-1.3	3,113	-0.04%
2021/02/26	3	49.90	4	49.96	50.00	-1	3,110	-0.03%
2021/02/25	1	50.20	1.3	50.20	50.30	-0.3	3,093	-0.01%
2021/02/24	0.1	50.20	1	50.30	50.10	-1	3,097	-0.03%
2021/02/23	1	50.20	5	50.10	50.20	-4	3,082	-0.13%
2021/02/22	1	50.20	0	0.00	50.00	1	3,049	0.03%
2021/02/19	0	0.00	5	50.20	50.30	-5	3,001	-0.17%
2021/02/18	1	49.50	0	0.00	49.65	1	2,976	0.03%
2021/02/17	4	48.83	1	48.80	48.95	3	2,983	0.10%
2021/02/04	10	48.20	1	48.30	48.30	9	2,986	0.30%
2021/02/03	0	0.00	1	48.10	48.30	-1	3,008	-0.03%
2021/02/02	4	47.98	0	0.00	47.85	4	3,026	0.13%
2021/02/01	3.2	47.89	0	0.00	47.90	3.2	3,001	0.11%
2021/01/29	8	48.78	1	48.80	48.25	7	2,976	0.24%
2021/01/28	1	48.40	2	48.50	48.70	-1	2,964	-0.03%
2021/01/27	0	0.00	1	49.00	48.70	-1	2,948	-0.03%
2021/01/26	4.5	48.87	0	0.00	48.85	4.5	2,939	0.15%
2021/01/25	10	49.07	6	49.00	49.00	4	2,936	0.14%
2021/01/22	1	48.60	4	49.01	49.20	-3	2,927	-0.10%
2021/01/21	0.1	48.00	0	0.00	48.00	0.1	2,902	0.00%
2021/01/20	6	47.95	0	0.00	47.65	6	2,905	0.21%
2021/01/19	1	48.90	0	0.00	48.95	1	2,857	0.03%
2021/01/18	34	48.51	0	0.00	48.50	34	2,862	1.19%
2021/01/15	1	49.30	0	0.00	48.90	1	2,830	0.04%
2021/01/14	2	49.90	2.2	49.91	49.85	-0.2	2,829	-0.01%
2021/01/13	2	50.10	1	50.40	50.10	1	2,822	0.04%
2021/01/12	0	0.00	3	50.17	50.00	-3	2,803	-0.11%
2021/01/11	0	0.00	1	50.70	51.00	-1	2,781	-0.04%
2021/01/08	2	49.90	2	50.00	50.10	0	2,724	0.00%
2021/01/07	2	50.38	1	50.40	50.00	1	2,684	0.04%
2021/01/06	3	49.58	25.1	49.89	49.65	-22.1	2,649	-0.83%
2021/01/05	2	50.05	4	50.01	50.20	-2	2,609	-0.08%
2021/01/04	15	51.51	2	51.35	51.00	13	2,554	0.51%
2020/12/31	2	50.30	1	50.80	50.80	1	2,435	0.04%
2020/12/30	0.1	49.95	11	49.95	49.95	-11	2,412	-0.45%
2020/12/29	6.2	50.53	3	50.65	50.30	3.2	2,400	0.13%
2020/12/28	11	50.20	12	50.38	51.00	-1	2,253	-0.04%
2020/12/25	2	48.10	1	48.30	48.10	1	2,062	0.05%
2020/12/24	0.1	46.82	0	0.00	46.80	0.1	1,951	0.01%
2020/12/23	0	0.00	3	46.48	46.70	-3	1,955	-0.15%
2020/12/22	2.4	46.89	1	47.15	46.25	1.4	1,979	0.07%
2020/12/21	0	0.00	1	46.40	46.60	-1	2,000	-0.05%
2020/12/17	11	45.65	0	0.00	45.60	11	2,001	0.55%
2020/12/16	2	45.85	5	45.80	46.00	-3	1,994	-0.15%
2020/12/11	0	0.00	1.3	46.99	46.90	-1.3	1,961	-0.06%
2020/12/10	2	47.38	3	47.72	47.50	-1	1,922	-0.05%
2020/12/09	9	46.10	0	0.00	46.30	9	1,833	0.49%
2020/12/08	1	46.05	0	0.00	46.05	1	1,854	0.05%
2020/12/04	2.3	46.16	0	0.00	46.40	2.3	1,866	0.12%
2020/11/30	0.1	47.30	0	0.00	46.35	0.1	2,025	0.00%
2020/11/27	0.1	46.95	0	0.00	47.00	0.1	2,026	0.00%
2020/11/25	0	0.00	1	46.70	46.65	-1	2,165	-0.05%
2020/11/20	2	46.20	6	46.15	46.15	-4	2,438	-0.16%
2020/11/18	5	46.95	0	0.00	46.75	5	2,515	0.20%
2020/11/17	1	46.50	0	0.00	46.80	1	2,550	0.04%
2020/11/16	6	46.59	0	0.00	46.65	6	2,617	0.23%
2020/11/12	0	0.00	2	46.30	46.15	-2	2,659	-0.08%
2020/11/11	0	0.00	4	46.45	46.45	-4	2,733	-0.15%
2020/11/10	0	0.00	2	45.63	45.90	-2	2,745	-0.07%
2020/11/09	0	0.00	0.1	45.05	45.15	-0.1	2,752	0.00%
2020/11/06	5	45.10	0	0.00	45.00	5	2,764	0.18%
2020/11/04	2	44.90	0	0.00	44.90	2	2,819	0.07%
2020/11/03	1	44.95	0	0.00	44.90	1	2,833	0.04%
2020/11/02	0	0.00	0.1	45.00	44.85	-0.1	2,839	0.00%
2020/10/30	0	0.00	12	45.22	44.95	-12	2,832	-0.42%
2020/10/23	3	45.30	0	0.00	45.30	3	2,798	0.11%
2020/10/22	1	45.10	0	0.00	45.25	1	2,835	0.04%
2020/10/21	3	45.45	0	0.00	45.50	3	2,807	0.11%
2020/10/15	0	0.00	2	44.75	44.75	-2	2,864	-0.07%
2020/10/14	0	0.00	0.3	44.90	44.90	-0.3	2,906	-0.01%
2020/10/13	5	44.50	0	0.00	44.60	5	2,944	0.17%
2020/10/12	0	0.00	1	45.00	44.90	-1	3,011	-0.03%
2020/10/08	2	44.25	1	44.55	44.55	1	3,068	0.03%
2020/10/06	1	44.10	0	0.00	44.10	1	3,143	0.03%
2020/09/30	1	41.90	0	0.00	42.25	1	3,130	0.03%
2020/09/24	4	41.71	0	0.00	41.50	4	3,190	0.13%
2020/09/18	1	43.90	0	0.00	43.80	1	3,141	0.03%
2020/09/17	1	43.90	5	43.90	43.90	-4	3,130	-0.13%
2020/09/14	5	43.35	0	0.00	43.80	5	3,143	0.16%
2020/09/11	1	43.05	3	43.10	43.00	-2	3,168	-0.06%
2020/09/09	6	43.52	0	0.00	43.55	6	3,182	0.19%
2020/09/08	3	44.05	1	44.00	44.20	2	3,167	0.06%
2020/09/07	1.2	43.57	0	0.00	43.50	1.2	3,171	0.04%
2020/09/04	1	43.80	0	0.00	43.60	1	3,183	0.03%
2020/09/03	3	43.53	1	43.50	43.50	2	3,162	0.06%
2020/09/01	2	44.73	1	44.35	44.45	1	3,094	0.03%
2020/08/31	1.1	45.54	16	45.00	45.25	-14.9	3,068	-0.49%
2020/08/28	11	46.55	1	46.65	46.45	10	2,979	0.34%
2020/08/27	11	49.05	0	0.00	48.95	11	2,876	0.38%
2020/08/26	2	48.80	0	0.00	48.90	2	2,753	0.07%
2020/08/25	1	48.75	1	48.90	48.90	0	2,706	0.00%
2020/08/24	3	48.80	6	48.94	48.75	-3	2,668	-0.11%
2020/08/21	5	49.04	5	49.23	48.85	0	2,666	0.00%
2020/08/20	8	48.10	3	48.35	47.90	5	2,639	0.19%
2020/08/19	2	49.35	0	0.00	49.60	2	2,575	0.08%
2020/08/18	5	49.11	0	0.00	48.95	5	2,562	0.20%
2020/08/17	5	48.86	1	47.45	48.90	4	2,538	0.16%
2020/08/13	4	46.71	0	0.00	46.85	4	2,509	0.16%
2020/08/11	1	46.40	0	0.00	46.25	1	2,673	0.04%
2020/08/10	1	46.80	1	47.00	47.00	0	2,707	0.00%
2020/08/07	1	45.80	0	0.00	45.65	1	2,721	0.04%
2020/08/04	10	46.45	0	0.00	46.25	10	2,825	0.35%
2020/08/03	0	0.00	2	46.13	46.35	-2	2,906	-0.07%
2020/07/30	2	46.30	3.1	46.07	46.25	-1.1	2,965	-0.04%
2020/07/28	0	0.00	1	45.30	45.10	-1	3,046	-0.03%
2020/07/20	1	47.05	0	0.00	47.45	1	3,156	0.03%
2020/07/17	0	0.00	11	46.31	46.20	-11	3,124	-0.35%
2020/07/16	0	0.00	5	47.30	47.10	-5	3,093	-0.16%
2020/07/15	3	47.00	2	46.83	47.00	1	3,025	0.03%
2020/07/13	0	0.00	9	44.67	44.95	-9	2,935	-0.31%
2020/07/08	3	43.98	0	0.00	44.10	3	2,928	0.10%
2020/07/06	0	0.00	2	43.70	43.60	-2	2,909	-0.07%
2020/07/01	0	0.00	10	42.90	42.95	-10	2,924	-0.34%
2020/06/30	2	42.65	0	0.00	42.65	2	2,956	0.07%
2020/06/22	0	0.00	7	43.30	43.05	-7	3,087	-0.23%
2020/06/19	1	43.10	0.2	43.35	43.10	0.8	3,104	0.03%
2020/06/18	2	43.75	0	0.00	43.80	2	3,094	0.06%
2020/06/17	0	0.00	11	43.93	43.10	-11	3,072	-0.36%
2020/06/15	0	0.00	2	42.95	42.70	-2	3,137	-0.06%
2020/06/12	0	0.00	2	41.60	42.25	-2	3,153	-0.06%
2020/06/11	3	42.70	0	0.00	42.55	3	3,178	0.09%
2020/06/08	10	43.40	0	0.00	43.80	10	3,261	0.31%
2020/06/04	0	0.00	1	44.10	44.15	-1	3,264	-0.03%
2020/06/03	1	43.70	3	44.00	44.10	-2	3,333	-0.06%
2020/06/02	0	0.00	5	43.70	43.80	-5	3,321	-0.15%
2020/06/01	0	0.00	1	43.65	43.70	-1	3,322	-0.03%
2020/05/27	2	44.20	0	0.00	44.15	2	3,284	0.06%
2020/05/26	0	0.00	5	44.30	44.20	-5	3,277	-0.15%
2020/05/25	1	44.40	0	0.00	44.25	1	3,253	0.03%
2020/05/22	2	43.43	8	43.35	43.20	-6	3,224	-0.19%
2020/05/21	1	43.60	0	0.00	44.00	1	3,204	0.03%
2020/05/20	5	44.00	2	43.85	43.85	3	3,194	0.09%
2020/05/19	4	44.71	17	44.80	44.80	-13	3,156	-0.41%
2020/05/18	3	43.72	7	43.56	43.90	-4	3,046	-0.13%
2020/05/15	3	42.70	1	42.75	42.80	2	2,985	0.07%
2020/05/14	3	42.63	0	0.00	41.90	3	2,929	0.10%
2020/05/12	4	42.23	4	42.01	42.15	0	2,867	0.00%
2020/05/11	13	42.83	1	42.80	43.00	12	2,814	0.43%
2020/05/08	19	43.12	38	43.10	43.35	-19	2,793	-0.68%
2020/05/07	0	0.00	1	42.20	42.25	-1	2,723	-0.04%
2020/05/06	28	41.81	7	41.93	41.50	21	2,732	0.77%
2020/05/05	22	41.85	0	0.00	41.95	22	2,696	0.82%
2020/04/29	12	41.60	11	41.27	41.45	1	2,599	0.04%
2020/04/28	2	40.13	2	40.53	40.70	0	2,530	0.00%
2020/04/24	1	39.75	0	0.00	39.80	1	2,535	0.04%
2020/04/16	0	0.00	1	39.30	39.40	-1	2,399	-0.04%
2020/04/15	1	38.95	0	0.00	39.70	1	2,387	0.04%
2020/04/13	6	37.55	0	0.00	37.65	6	2,344	0.26%
2020/04/08	0.4	37.30	45	37.18	37.15	-44.6	2,434	-1.83%
2020/04/07	1	37.00	0	0.00	37.05	1	2,420	0.04%
2020/04/01	2	37.80	2	37.50	36.95	0	2,378	0.00%
2020/03/31	1	38.00	7	38.00	36.95	-6	2,330	-0.26%
2020/03/30	7	36.86	1	36.20	36.50	6	2,283	0.26%
2020/03/27	0	0.00	1	35.35	35.10	-1	2,246	-0.04%
2020/03/24	0	0.00	1	34.00	33.85	-1	2,419	-0.04%
2020/03/23	1	33.30	0	0.00	33.30	1	2,595	0.04%
2020/03/19	0	0.00	33	32.48	32.00	-33	2,620	-1.26%
2020/03/18	2	34.95	0	0.00	34.70	2	2,586	0.08%
2020/03/16	1	35.70	0	0.00	35.80	1	2,565	0.04%
2020/03/13	0	0.00	3	35.50	36.00	-3	2,543	-0.12%
2020/03/10	2	37.70	0	0.00	38.40	2	2,442	0.08%
2020/03/09	9.5	38.95	2	38.95	38.65	7.5	2,495	0.30%
2020/03/05	1	40.15	0	0.00	40.30	1	2,496	0.04%
2020/03/04	1	39.95	0	0.00	40.00	1	2,515	0.04%
2020/03/03	15	40.23	0	0.00	40.15	15	2,510	0.60%
2020/03/02	0	0.00	1	40.30	40.00	-1	2,509	-0.04%
2020/02/27	0	0.00	7	40.30	40.30	-7	2,496	-0.28%
2020/02/26	0	0.00	3	40.35	40.15	-3	2,502	-0.12%
2020/02/25	0	0.00	8	40.36	40.45	-8	2,544	-0.31%
2020/02/20	2	41.48	0	0.00	41.30	2	2,548	0.08%
2020/02/19	15	41.49	0	0.00	41.45	15	2,564	0.58%
2020/02/11	1	40.25	0	0.00	40.50	1	2,743	0.04%
2020/02/07	1	40.95	0	0.00	40.50	1	2,744	0.04%
2020/02/06	1	41.30	1	41.40	41.30	0	2,719	0.00%
2020/01/30	0	0.00	2	40.25	40.40	-2	2,679	-0.07%
2020/01/20	6	42.94	0	0.00	42.60	6	2,620	0.23%
2020/01/14	7	43.30	7	43.20	43.05	0	2,686	0.00%
2020/01/06	2	41.90	1	42.00	42.00	1	2,715	0.04%
2020/01/02	7	43.10	0	0.00	43.20	7	2,630	0.27%
2019/12/31	5	43.70	0	0.00	43.65	5	2,596	0.19%
2019/12/30	4	43.85	0	0.00	44.00	4	2,589	0.15%
2019/12/27	0	0.00	2	43.90	43.90	-2	2,578	-0.08%
2019/12/25	2	44.55	1	44.25	44.25	1	2,571	0.04%
2019/12/24	3	44.37	0	0.00	44.40	3	2,563	0.12%
2019/12/23	0	0.00	8	44.28	44.15	-8	2,553	-0.31%
2019/12/19	7	45.04	0.2	44.70	44.80	6.9	2,487	0.28%
2019/12/18	3	43.00	9	43.48	43.70	-6	2,326	-0.26%
2019/12/16	0	0.00	2	41.40	41.45	-2	2,083	-0.10%
2019/12/13	1.5	41.30	7	42.10	41.30	-5.5	2,090	-0.26%
2019/12/12	1	41.85	0	0.00	41.95	1	2,069	0.05%
2019/12/10	0	0.00	2	41.05	41.10	-2	2,034	-0.10%
2019/12/05	5	41.95	6	41.58	41.55	-1	2,010	-0.05%
2019/12/04	8	41.50	6	41.67	41.45	2	1,983	0.10%
2019/12/03	5	40.75	0	0.00	40.65	5	1,891	0.26%
2019/12/02	0	0.00	2	39.90	40.10	-2	1,845	-0.11%
2019/11/27	0	0.00	1	39.65	39.80	-1	1,820	-0.05%
2019/11/22	2	39.55	0	0.00	39.45	2	1,842	0.11%
2019/11/21	2.7	40.00	2	40.05	40.00	0.7	1,832	0.04%
2019/11/19	1	40.40	5	40.38	40.35	-4	1,851	-0.22%
2019/11/18	1	39.55	0	0.00	40.00	1	1,839	0.05%
2019/11/15	1	39.75	0	0.00	39.70	1	1,812	0.06%
2019/11/13	10	39.40	10	39.65	39.75	0	1,837	0.00%
2019/11/11	4	38.23	0	0.00	38.35	4	1,738	0.23%
2019/11/08	1	38.30	0	0.00	38.30	1	1,731	0.06%
2019/11/07	3	38.17	1	38.30	38.20	2	1,733	0.12%
2019/10/31	0	0.00	1	38.00	37.70	-1	1,827	-0.05%
2019/10/28	1	38.10	5	38.15	38.00	-4	1,869	-0.21%
2019/10/25	1	37.90	0	0.00	38.20	1	1,897	0.05%
2019/10/23	1	37.50	0	0.00	37.35	1	1,850	0.05%
2019/10/18	5	37.66	0	0.00	37.85	5	1,804	0.28%
2019/10/16	2	37.25	0	0.00	37.60	2	1,739	0.11%
2019/10/14	0	0.00	0.2	37.00	36.90	-0.2	1,724	-0.01%
2019/10/04	10	37.13	0	0.00	37.15	10	1,690	0.59%
2019/10/02	0	0.00	1	37.40	37.40	-1	1,696	-0.06%
2019/09/25	2	38.20	0	0.00	38.20	2	1,692	0.12%
2019/09/19	0	0.00	3	39.05	38.95	-3	1,867	-0.16%
2019/09/18	2	39.05	0	0.00	38.95	2	2,081	0.10%
2019/09/16	0	0.00	1	38.00	38.30	-1	2,065	-0.05%
2019/09/12	0	0.00	5	37.45	37.65	-5	2,048	-0.24%
2019/09/06	3	37.65	0	0.00	37.65	3	2,068	0.15%
2019/09/05	0	0.00	4	38.25	37.90	-4	2,077	-0.19%
2019/09/04	2	38.30	0	0.00	38.25	2	2,077	0.10%
2019/09/03	1	37.75	0	0.00	37.75	1	2,090	0.05%
2019/09/02	0	0.00	15	37.40	37.35	-15	2,114	-0.71%
2019/08/28	15	36.82	0	0.00	36.80	15	2,160	0.69%
2019/08/23	0	0.00	15	39.20	39.40	-15	2,150	-0.70%
2019/08/20	15	38.98	0	0.00	39.10	15	2,264	0.66%
2019/08/15	0	0.00	3	39.90	39.85	-3	2,265	-0.13%
2019/08/14	5	40.15	0	0.00	40.10	5	2,340	0.21%
2019/08/06	3	40.00	0	0.00	41.15	3	2,497	0.12%
2019/08/05	0	0.00	5	41.55	40.75	-5	2,518	-0.20%
2019/07/19	0	0.00	10	39.35	39.60	-10	2,412	-0.41%
2019/07/17	0	0.00	1	39.10	39.10	-1	2,440	-0.04%
2019/07/15	0	0.00	2	39.60	39.60	-2	2,441	-0.08%
2019/07/11	0	0.00	2	39.70	39.60	-2	2,448	-0.08%
2019/07/10	0	0.00	0.1	39.90	39.90	-0.1	2,453	0.00%
2019/07/09	13	39.69	4	39.50	39.65	9	2,444	0.37%
2019/07/08	0	0.00	1	39.30	39.40	-1	2,437	-0.04%
2019/07/01	1	39.20	7	39.24	39.15	-6	2,421	-0.25%
2019/06/28	0	0.00	2	39.93	39.95	-2	2,373	-0.08%
2019/06/26	5	40.79	3	40.52	40.45	2	2,315	0.09%
2019/06/25	3	41.03	1	40.75	40.80	2	2,236	0.09%
2019/06/24	1	39.40	1	39.40	39.35	0	2,014	0.00%
2019/06/21	0	0.00	2	39.15	38.65	-2	1,991	-0.10%
2019/06/20	2	38.90	0	0.00	38.90	2	1,976	0.10%
2019/06/18	0	0.00	2	39.15	39.45	-2	1,943	-0.10%
2019/06/13	1	38.80	0	0.00	38.85	1	1,931	0.05%
2019/06/12	0	0.00	5	38.40	38.40	-5	1,927	-0.26%
2019/06/11	0	0.00	5	39.00	39.00	-5	1,945	-0.26%
2019/05/31	0	0.00	11	38.55	38.55	-11	1,814	-0.61%
2019/05/28	2	39.05	2	39.13	38.80	0	1,713	0.00%
2019/05/27	1	39.00	0	0.00	39.00	1	1,660	0.06%
2019/05/20	1	38.70	8	39.03	38.15	-7	1,428	-0.49%
2019/05/17	10	37.62	5	37.48	37.50	5	1,319	0.38%
2019/05/16	0	0.00	1	36.10	36.05	-1	1,208	-0.08%
2019/05/15	0	0.00	1	36.55	36.50	-1	1,203	-0.08%
2019/05/13	1	36.15	0	0.00	36.45	1	1,166	0.09%
2019/05/09	0	0.00	1	35.45	35.40	-1	1,103	-0.09%
2019/05/08	1	36.00	1	35.60	35.95	0	1,091	0.00%
2019/04/30	1	35.35	0	0.00	35.10	1	1,064	0.09%
2019/04/26	2	35.15	0	0.00	35.10	2	1,060	0.19%
2019/04/23	10	35.90	0.4	36.05	36.05	9.7	1,046	0.92%
2019/04/22	0.8	35.85	0	0.00	35.90	0.8	1,047	0.08%
2019/04/11	2	35.40	1	35.40	35.35	1	1,316	0.08%
2019/03/29	1	35.10	0	0.00	35.30	1	1,478	0.07%
2019/03/18	1	35.30	0	0.00	35.30	1	1,677	0.06%
2019/03/15	0	0.00	3	35.20	35.40	-3	1,668	-0.18%
2019/03/14	3	34.82	4	35.04	34.90	-1	1,647	-0.06%
2019/03/13	1	34.20	0	0.00	34.45	1	1,616	0.06%
2019/03/12	1	33.75	1	34.20	34.05	0	1,612	0.00%
2019/03/06	1	34.95	0	0.00	34.95	1	1,594	0.06%
2019/03/05	1	34.85	0	0.00	35.00	1	1,611	0.06%
2019/02/21	0.7	34.90	1.5	34.97	34.90	-0.8	1,584	-0.05%
2019/02/13	2	34.88	0	0.00	34.85	2	1,532	0.13%
2019/02/11	0	0.00	1	35.05	34.70	-1	1,544	-0.06%
2019/01/30	1	34.60	0	0.00	34.70	1	1,536	0.07%
2019/01/25	0	0.00	0.1	34.40	34.35	-0.1	1,523	-0.01%
2019/01/24	0	0.00	5	34.45	34.30	-5	1,526	-0.33%
2019/01/22	1	34.50	0	0.00	34.50	1	1,539	0.06%
2019/01/16	0	0.00	1	34.90	34.90	-1	1,614	-0.06%
2019/01/11	1	35.10	0	0.00	34.80	1	1,653	0.06%
2019/01/10	5	35.80	1	35.75	35.25	4	1,628	0.25%
2019/01/07	1	35.10	3	35.57	35.20	-2	1,527	-0.13%
2019/01/04	4	35.08	2	35.20	34.80	2	1,486	0.13%
2018/12/27	0	0.00	1	33.60	33.45	-1	1,370	-0.07%
2018/12/25	0	0.00	1	33.90	33.90	-1	1,349	-0.07%
2018/12/24	2	34.40	0	0.00	34.40	2	1,326	0.15%
2018/12/22	2	34.35	1	34.30	34.30	1	1,280	0.08%
2018/12/19	0	0.00	4	33.10	32.75	-4	1,215	-0.33%
2018/12/18	2	33.65	1	34.45	32.80	1	1,208	0.08%
2018/12/14	23	34.21	1	34.30	33.95	22	1,123	1.96%
2018/12/13	1	32.80	0	0.00	33.00	1	1,078	0.09%
2018/11/13	0	0.00	11	30.45	30.50	-11	1,664	-0.66%
2018/11/09	1	30.60	0	0.00	30.60	1	1,679	0.06%
2018/10/26	1	29.05	5	29.00	30.25	-4	1,872	-0.21%
2018/10/24	0	0.00	0	31.30	31.20	0	1,822	0.00%
2018/10/19	5	31.50	0	0.00	31.40	5	1,810	0.28%
2018/10/17	0	0.00	5	33.20	33.15	-5	1,761	-0.28%
2018/10/11	0	0.00	1	34.55	34.00	-1	1,759	-0.06%
2018/09/25	2	37.05	0	0.00	37.15	2	1,786	0.11%
2018/09/21	0.4	37.90	0	0.00	37.80	0.4	1,783	0.02%
2018/09/14	5	36.95	0	0.00	37.00	5	1,840	0.27%
2018/09/11	2	35.55	0.3	36.20	36.05	1.8	1,937	0.09%
2018/09/05	0	0.00	0.3	37.10	37.00	-0.3	1,907	-0.01%
2018/09/04	8.5	41.35	0	0.00	41.40	8.5	1,829	0.46%
2018/08/29	1	41.20	0	0.00	41.25	1	1,637	0.06%
2018/08/28	3	41.05	0	0.00	40.70	3	1,605	0.19%
2018/08/27	1	40.40	0	0.00	40.70	1	1,593	0.06%
2018/08/20	1	39.35	0	0.00	39.10	1	1,602	0.06%
2018/08/15	0	0.00	1	39.30	39.25	-1	1,645	-0.06%
2018/08/13	0	0.00	15	39.58	39.75	-15	1,674	-0.90%
2018/08/03	6	40.15	0	0.00	40.15	6	1,853	0.32%
2018/07/30	1	40.05	0	0.00	39.95	1	1,845	0.05%
2018/07/25	1	39.80	0	0.00	39.95	1	1,919	0.05%
2018/07/24	1	39.45	0	0.00	39.60	1	2,001	0.05%
2018/07/23	1	39.40	0	0.00	39.55	1	2,060	0.05%
2018/07/13	5	40.15	0	0.00	40.10	5	2,283	0.22%
2018/07/06	2	39.05	0	0.00	39.05	2	2,322	0.09%
2018/07/04	3	39.70	1	39.95	39.95	2	2,333	0.09%
2018/07/03	1	40.45	0	0.00	39.85	1	2,319	0.04%
2018/07/02	2	40.70	0	0.00	40.45	2	2,306	0.09%
2018/06/29	1	40.20	0	0.00	40.75	1	2,297	0.04%
2018/06/25	3	41.00	0	0.00	40.60	3	2,230	0.13%
2018/06/21	0	0.00	5	41.30	42.00	-5	2,167	-0.23%
2018/06/12	5	39.70	0	0.00	39.80	5	2,145	0.23%
2018/06/01	5	39.38	0	0.00	39.45	5	2,357	0.21%
2018/05/31	2	38.75	10	38.70	38.75	-8	2,384	-0.34%
2018/05/30	3	38.65	0	0.00	38.65	3	2,458	0.12%
2018/05/29	2	39.10	0	0.00	39.00	2	2,619	0.08%
2018/05/18	1	40.40	0	0.00	40.35	1	2,614	0.04%
2018/05/17	1	40.95	0	0.00	41.20	1	2,559	0.04%
2018/05/16	0	0.00	1	41.55	41.50	-1	2,514	-0.04%
2018/05/07	0	0.00	14	37.90	37.80	-14	2,275	-0.62%
2018/05/04	19	37.70	1	37.45	37.65	18	2,252	0.80%
2018/05/03	0	0.00	20	37.20	37.10	-20	2,224	-0.90%
2018/04/30	35	37.89	0	0.00	38.35	35	2,161	1.62%
2018/04/26	3	37.20	0	0.00	36.25	3	2,026	0.15%
2018/04/23	0	0.00	0	35.75	35.75	0	1,954	0.00%
2018/04/20	0	0.00	0.2	34.40	34.40	-0.2	1,882	-0.01%
2018/04/02	7	34.60	0	0.00	34.75	7	1,920	0.36%
2018/03/12	0	0.00	2	35.80	35.55	-2	1,831	-0.11%
2018/03/09	0	0.00	1	35.80	36.00	-1	1,801	-0.06%
2018/03/08	0	0.00	5	36.55	36.15	-5	1,779	-0.28%
2018/03/06	2	36.00	0	0.00	35.50	2	1,661	0.12%
2018/03/05	0	0.00	1	36.15	35.20	-1	1,645	-0.06%
2018/03/02	0	0.00	5	36.60	35.90	-5	1,565	-0.32%
2018/02/26	0	0.00	5	33.50	34.30	-5	1,256	-0.40%
2018/02/08	0	0.00	5	32.07	32.30	-5	1,251	-0.40%
2018/02/07	0	0.00	1	32.40	32.20	-1	1,259	-0.08%
2018/01/31	5	34.00	0	0.00	34.00	5	1,346	0.37%
2018/01/26	5	34.50	0	0.00	34.50	5	1,376	0.36%
2018/01/25	0	0.00	5	34.25	34.30	-5	1,405	-0.36%
2018/01/24	1	34.20	0	0.00	34.35	1	1,415	0.07%
2018/01/19	1	34.50	0	0.00	34.45	1	1,482	0.07%
2018/01/17	5	34.15	0	0.00	34.65	5	1,570	0.32%
2018/01/10	5	34.15	0	0.00	34.20	5	1,640	0.30%
2018/01/03	0.5	33.30	0	0.00	33.30	0.5	1,851	0.03%