聯強 (2347)-群益金鼎-瑞豐券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
76.5
漲跌
▼0.6
漲幅
-0.78%
成交量
5,121張
產業
上市電子通路類股
838人加入追蹤

立即追蹤
本地時間:14:30(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

聯強 (2347)籌碼相關－群益金鼎-瑞豐券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/26	1	76.00	0	76.67	76.50	1	4,732	0.02%
2024/04/23	0	0.00	1	79.10	79.30	-1	4,687	-0.02%
2024/04/22	0	78.40	0	0.00	78.70	0	4,661	0.00%
2024/04/19	0	77.70	4	77.75	77.30	-4	4,559	-0.09%
2024/04/18	0	0.00	3	77.50	76.90	-3	4,399	-0.07%
2024/04/17	0	0.00	2	76.95	77.00	-2	4,320	-0.05%
2024/04/16	0	0.00	2	76.15	75.80	-2	4,250	-0.05%
2024/04/15	0	0.00	1	77.00	76.40	-1	4,166	-0.02%
2024/04/12	1	75.00	0	0.00	76.20	1	4,117	0.02%
2024/04/10	62.2	75.69	62	76.30	76.80	0.2	4,095	0.00%
2024/04/03	64	75.98	64	76.80	76.10	0	4,056	0.00%
2024/04/01	1	75.90	0	0.00	75.90	1	4,033	0.02%
2024/03/28	0	0.00	1	78.50	78.40	-1	3,982	-0.03%
2024/03/19	4	78.90	0	0.00	79.00	4	3,954	0.10%
2024/03/18	1	78.40	0	0.00	80.10	1	3,861	0.03%
2024/03/15	0	0.00	1	79.90	79.50	-1	3,764	-0.03%
2024/03/14	0	0.00	1	80.00	76.90	-1	3,599	-0.03%
2024/03/13	0	0.00	6	77.33	78.10	-6	3,509	-0.17%
2024/03/11	1	73.80	0	0.00	74.00	1	3,337	0.03%
2024/03/08	1	75.00	0	0.00	74.70	1	3,342	0.03%
2024/03/05	2.1	74.78	1	75.70	75.50	1.1	3,351	0.03%
2024/02/29	0	0.00	1	77.50	77.80	-1	3,454	-0.03%
2024/02/27	0	0.00	2	77.00	76.30	-2	3,428	-0.06%
2024/02/20	0	0.00	2	75.55	75.50	-2	3,485	-0.06%
2024/02/16	1	74.00	4	74.78	74.10	-3	3,498	-0.09%
2024/02/15	0	0.00	1	72.90	73.00	-1	3,464	-0.03%
2024/02/05	1	71.30	1	72.20	71.50	0	3,477	0.00%
2024/02/01	0	0.00	5	72.44	72.70	-5	3,470	-0.14%
2024/01/31	1	71.30	0	0.00	72.00	1	3,443	0.03%
2024/01/30	1	71.40	0	0.00	71.80	1	3,439	0.03%
2024/01/26	0	0.00	0	72.80	72.70	0	3,453	0.00%
2024/01/24	0	0.00	5	72.20	72.60	-5	3,483	-0.14%
2024/01/22	0	0.00	8	71.60	71.80	-8	3,516	-0.23%
2024/01/19	0	0.00	1	70.00	70.10	-1	3,495	-0.03%
2024/01/18	0	0.00	1	69.00	69.00	-1	3,516	-0.03%
2024/01/16	0	0.00	2	69.90	70.30	-2	3,423	-0.06%
2024/01/15	0	0.00	1	69.60	69.90	-1	3,412	-0.03%
2024/01/09	2	69.00	0	0.00	69.00	2	3,515	0.06%
2024/01/04	0	0.00	2	70.50	70.60	-2	3,534	-0.06%
2024/01/03	0	0.00	2	69.50	70.10	-2	3,588	-0.06%
2023/12/29	0	0.00	2	70.30	70.20	-2	3,545	-0.06%
2023/12/28	0	0.00	1	70.60	70.50	-1	3,564	-0.03%
2023/12/26	1	69.70	1	70.00	70.20	0	3,519	0.00%
2023/12/25	0	0.00	4	69.60	69.80	-4	3,503	-0.11%
2023/12/22	4	68.23	4	68.80	69.10	0	3,486	0.00%
2023/12/20	6.3	67.70	0	0.00	68.60	6.3	3,417	0.18%
2023/12/19	1	67.70	2	68.60	68.70	-1	3,377	-0.03%
2023/12/15	1	68.70	0	0.00	68.40	1	3,342	0.03%
2023/12/14	1	68.80	1	69.10	69.40	0	3,322	0.00%
2023/12/13	2	69.10	0	0.00	69.10	2	3,306	0.06%
2023/12/12	0	0.00	3	69.27	69.20	-3	3,330	-0.09%
2023/12/11	0.2	68.40	5.1	68.34	68.80	-4.9	3,337	-0.15%
2023/12/06	2.1	66.45	0	0.00	66.50	2.1	3,397	0.06%
2023/12/05	2	66.55	0	0.00	66.50	2	3,404	0.06%
2023/12/04	4	67.35	0	0.00	67.40	4	3,429	0.12%
2023/12/01	2	68.05	0	0.00	68.20	2	3,471	0.06%
2023/11/29	0	0.00	1	68.90	67.90	-1	3,393	-0.03%
2023/11/28	3	68.47	0	0.00	68.10	3	3,346	0.09%
2023/11/27	0	0.00	4	69.60	68.40	-4	3,335	-0.12%
2023/11/24	0	0.00	2	68.90	68.10	-2	3,266	-0.06%
2023/11/23	1	67.70	0	0.00	67.90	1	3,223	0.03%
2023/11/22	0	0.00	2	68.75	68.40	-2	3,190	-0.06%
2023/11/21	0	0.00	9	68.64	68.80	-9	3,170	-0.28%
2023/11/15	0	0.00	1	66.00	66.00	-1	3,043	-0.03%
2023/11/14	1	65.90	0	0.00	66.00	1	3,013	0.03%
2023/11/13	8	67.00	0.1	66.60	65.30	7.9	2,999	0.26%
2023/11/08	0	0.00	2	69.25	68.80	-2	2,969	-0.07%
2023/11/03	0	0.00	0	68.60	68.90	0	2,963	0.00%
2023/10/31	0	0.00	10	68.60	68.70	-10	2,938	-0.34%
2023/10/30	0	0.00	10	67.50	67.80	-10	2,897	-0.35%
2023/10/27	0	0.00	18	67.03	67.20	-18	2,893	-0.62%
2023/10/25	0	0.00	10	67.50	67.00	-10	2,928	-0.34%
2023/10/17	0	0.00	2	67.65	67.60	-2	3,066	-0.07%
2023/10/16	2	67.50	0	0.00	67.60	2	3,131	0.06%
2023/10/12	0	0.00	1	67.20	67.40	-1	3,197	-0.03%
2023/10/11	0	0.00	8	66.65	67.50	-8	3,180	-0.25%
2023/10/06	0	0.00	2	64.75	65.00	-2	3,151	-0.06%
2023/10/05	0	0.00	1	64.00	63.80	-1	3,150	-0.03%
2023/10/02	2	63.75	0	0.00	63.70	2	3,215	0.06%
2023/09/27	0	0.00	4	63.10	63.20	-4	3,221	-0.12%
2023/09/21	3	62.93	0	0.00	62.90	3	3,277	0.09%
2023/09/20	0	0.00	0.1	63.70	63.90	-0.1	3,234	0.00%
2023/09/19	1	63.50	0	0.00	64.20	1	3,214	0.03%
2023/09/14	0	0.00	4	63.88	64.00	-4	3,141	-0.13%
2023/09/11	3	62.00	0	0.00	62.00	3	3,204	0.09%
2023/09/08	2	62.25	0	0.00	62.30	2	3,189	0.06%
2023/09/06	0	0.00	5	62.14	62.50	-5	3,206	-0.16%
2023/09/05	1	61.00	0	0.00	61.30	1	3,157	0.03%
2023/09/01	2	61.25	0	0.00	61.00	2	3,459	0.06%
2023/08/31	0	0.00	3	60.93	61.10	-3	3,557	-0.08%
2023/08/30	0.1	60.50	0	0.00	60.40	0.1	3,573	0.00%
2023/08/29	0	60.00	0	0.00	60.40	0	3,635	0.00%
2023/08/28	0	0.00	1	59.90	59.90	-1	3,658	-0.03%
2023/08/24	0	0.00	1	58.80	59.10	-1	4,013	-0.02%
2023/08/23	0	0.00	1	59.10	59.50	-1	4,042	-0.02%
2023/08/21	1	59.80	0	0.00	59.70	1	4,092	0.02%
2023/08/18	1	59.30	0	0.00	59.70	1	4,095	0.02%
2023/08/17	1	58.80	0	0.00	58.90	1	4,116	0.02%
2023/08/07	0	0.00	6	58.30	58.90	-6	4,280	-0.14%
2023/07/25	1	57.70	0	0.00	58.10	1	4,202	0.02%
2023/07/21	0	0.00	5	58.70	58.70	-5	4,095	-0.12%
2023/07/17	0	0.00	1	58.30	58.90	-1	3,777	-0.03%
2023/07/07	1	56.10	0	0.00	55.80	1	3,675	0.03%
2023/07/06	1	57.50	0	0.00	57.50	1	3,605	0.03%
2023/06/30	1	58.50	0	0.00	58.00	1	3,563	0.03%
2023/06/21	1	59.10	0	0.00	59.40	1	3,562	0.03%
2023/06/19	0.1	59.10	0	0.00	58.70	0.1	3,541	0.00%
2023/06/16	33.4	59.58	0	0.00	59.00	33.4	3,544	0.94%
2023/06/15	1	59.90	0	0.00	59.90	1	3,447	0.03%
2023/06/14	1	60.10	0	0.00	59.90	1	3,438	0.03%
2023/06/13	1	60.40	3	60.30	60.20	-2	3,468	-0.06%
2023/06/12	2	59.60	0	0.00	60.00	2	3,465	0.06%
2023/06/09	1.2	59.13	0	0.00	59.00	1.2	3,482	0.03%
2023/06/08	1.1	58.99	0	0.00	58.60	1.1	3,542	0.03%
2023/06/07	4.2	59.38	0	0.00	59.20	4.2	3,549	0.12%
2023/06/06	1.3	63.55	0	0.00	63.40	1.3	3,446	0.04%
2023/06/05	0.4	63.85	0	0.00	63.70	0.4	3,350	0.01%
2023/06/02	0	0.00	2	63.80	63.80	-2	3,299	-0.06%
2023/06/01	1	63.30	0	0.00	63.10	1	3,240	0.03%
2023/05/30	1	63.60	0	0.00	63.60	1	2,893	0.03%
2023/05/25	0	0.00	1	65.20	65.20	-1	2,897	-0.03%
2023/05/22	0	0.00	1	65.30	65.40	-1	2,832	-0.04%
2023/05/19	2	65.00	0	0.00	65.00	2	2,821	0.07%
2023/05/17	0	0.00	5	64.88	64.50	-5	2,854	-0.18%
2023/05/05	0	0.00	6	62.52	62.40	-6	2,848	-0.21%
2023/05/04	0	0.00	1	62.20	62.10	-1	2,901	-0.03%
2023/05/03	0	0.00	1	61.90	61.80	-1	2,920	-0.03%
2023/05/02	1	61.10	0	0.00	61.20	1	2,996	0.03%
2023/04/28	0	0.00	4	61.70	61.90	-4	3,078	-0.13%
2023/04/25	1	60.70	0	0.00	60.70	1	3,058	0.03%
2023/04/24	1	60.30	0	0.00	60.90	1	3,076	0.03%
2023/04/21	3	60.53	0	0.00	60.20	3	3,097	0.10%
2023/04/20	1	61.20	0	0.00	61.00	1	3,087	0.03%
2023/04/19	0	0.00	3	62.60	61.70	-3	3,107	-0.10%
2023/04/13	0	0.00	2	61.80	61.80	-2	3,123	-0.06%
2023/04/12	2	62.40	0	0.00	62.20	2	3,113	0.06%
2023/04/07	0	0.00	13	60.45	60.70	-13	3,195	-0.41%
2023/04/06	10	60.60	0	0.00	60.50	10	3,196	0.31%
2023/03/28	1	61.20	0	0.00	61.00	1	3,742	0.03%
2023/03/27	0	0.00	1	61.60	61.50	-1	3,948	-0.03%
2023/03/21	1	61.80	0	0.00	61.50	1	4,291	0.02%
2023/03/14	1	61.50	0	0.00	61.10	1	4,416	0.02%
2023/03/10	10	61.37	0	0.00	61.30	10	4,422	0.23%
2023/03/09	3.2	61.06	10.1	61.21	61.90	-6.9	4,421	-0.16%
2023/03/08	0	0.00	5	64.30	64.30	-5	4,339	-0.12%
2023/03/07	0.1	64.59	0	0.00	64.70	0.1	4,404	0.00%
2023/03/01	0	62.70	0	0.00	62.30	0	4,696	0.00%
2023/02/24	1	63.00	0	0.00	62.50	1	4,729	0.02%
2023/02/22	0	0.00	1	63.30	63.40	-1	4,777	-0.02%
2023/02/20	0	0.00	4	63.65	64.20	-4	4,816	-0.08%
2023/02/17	0	0.00	3	63.67	63.60	-3	4,823	-0.06%
2023/02/16	0	0.00	14	63.36	63.20	-14	4,885	-0.29%
2023/02/14	0	0.00	1	63.00	62.90	-1	4,887	-0.02%
2023/02/10	10	63.00	0	0.00	62.70	10	4,953	0.20%
2023/01/31	1	60.00	1	60.40	60.40	0	4,951	0.00%
2023/01/30	5	60.20	0	60.53	60.80	5	4,882	0.10%
2023/01/16	2	60.30	10	60.40	60.10	-8	4,845	-0.17%
2023/01/12	0	59.40	0	0.00	59.10	0	4,965	0.00%
2023/01/11	1	59.51	1	59.70	59.70	0	4,973	0.00%
2023/01/09	1	59.90	0	0.00	59.90	1	5,054	0.02%
2023/01/05	5	58.10	0	0.00	58.60	5	5,097	0.10%
2023/01/03	1	58.80	0	0.00	59.10	1	5,208	0.02%
2022/12/22	0	0.00	20	61.70	61.50	-20	5,320	-0.38%
2022/12/20	1	62.40	1	61.60	61.40	0	5,102	0.00%
2022/12/19	0	0.00	1	61.70	61.60	-1	4,926	-0.02%
2022/12/16	0	0.00	2	61.40	61.40	-2	4,742	-0.04%
2022/12/15	0	0.00	5	60.10	60.00	-5	4,621	-0.11%
2022/12/08	10	59.25	0	0.00	59.80	10	4,793	0.21%
2022/12/07	0	0.00	2	59.65	59.50	-2	4,800	-0.04%
2022/12/06	3	59.73	0	0.00	60.00	3	4,793	0.06%
2022/12/01	1	59.70	1	59.50	59.70	0	4,752	0.00%
2022/11/25	5	57.80	1	57.80	57.80	4	4,565	0.09%
2022/11/24	0	0.00	4	59.20	58.80	-4	4,522	-0.09%
2022/11/23	1	58.70	0	0.00	58.20	1	4,452	0.02%
2022/11/22	0	0.00	3	57.53	57.80	-3	4,438	-0.07%
2022/11/21	1	56.60	1	56.30	56.60	0	4,374	0.00%
2022/11/18	6	55.40	0	0.00	55.50	6	4,341	0.14%
2022/11/14	2	56.10	2	55.95	56.10	0	4,299	0.00%
2022/11/10	2	54.00	0	0.00	54.20	2	4,181	0.05%
2022/11/09	0	0.00	1	54.50	54.30	-1	4,200	-0.02%
2022/11/08	1	53.70	0	0.00	54.40	1	4,179	0.02%
2022/11/04	1	53.00	1	54.00	54.40	0	4,139	0.00%
2022/11/03	2	52.80	0	0.00	52.90	2	4,087	0.05%
2022/11/01	2	52.00	0	0.00	52.20	2	4,171	0.05%
2022/10/25	1	53.90	0	0.00	53.50	1	4,242	0.02%
2022/10/19	0	0.00	0.1	54.70	54.40	-0.1	4,249	0.00%
2022/10/07	1	54.10	0	0.00	54.40	1	4,377	0.02%
2022/10/04	0	0.00	1.1	54.29	54.30	-1.1	4,452	-0.02%
2022/09/26	0.1	52.50	0	0.00	52.20	0.1	4,348	0.00%
2022/09/22	1	53.80	0	0.00	53.90	1	4,362	0.02%
2022/09/21	1	54.70	0	0.00	54.90	1	4,283	0.02%
2022/09/16	0	0.00	0.5	57.31	57.40	-0.5	4,156	-0.01%
2022/09/15	0	0.00	1	57.70	57.40	-1	4,208	-0.02%
2022/09/13	1	57.40	0.3	57.60	57.80	0.7	4,559	0.02%
2022/09/12	0	0.00	0	56.40	57.80	0	4,762	0.00%
2022/09/08	0	56.00	0	56.00	56.00	0	4,947	0.00%
2022/09/07	1	54.71	0.3	55.00	55.50	0.8	5,030	0.02%
2022/09/02	1	55.30	0	0.00	54.60	1	5,371	0.02%
2022/09/01	1	55.10	0.3	56.00	55.40	0.8	5,463	0.01%
2022/08/31	2	55.90	0	0.00	55.80	2	5,825	0.03%
2022/08/29	0	0.00	0.3	55.50	55.20	-0.3	5,990	-0.01%
2022/08/24	1	55.60	0	0.00	55.30	1	6,195	0.02%
2022/08/22	20	56.10	0	0.00	56.50	20	6,505	0.31%
2022/08/16	0	0.00	1	56.70	56.60	-1	6,726	-0.01%
2022/08/12	0.6	55.50	3	55.50	55.20	-2.4	6,769	-0.04%
2022/08/11	1	55.00	0	0.00	55.00	1	6,805	0.01%
2022/08/10	1	55.00	1	55.40	54.70	0	6,818	0.00%
2022/08/09	1	56.50	0	0.00	55.20	1	6,807	0.01%
2022/08/05	0	0.00	1	55.70	55.70	-1	6,749	-0.01%
2022/08/04	0	54.70	0	0.00	54.50	0	6,747	0.00%
2022/08/03	0	0.00	1	54.50	54.50	-1	6,806	-0.01%
2022/07/29	0	0.00	1	55.40	55.30	-1	6,986	-0.01%
2022/07/27	1	54.50	40	54.40	54.90	-39	6,906	-0.56%
2022/07/25	0	54.70	0	0.00	55.10	0	6,844	0.00%
2022/07/22	21.2	54.20	1	54.50	54.30	20.2	6,836	0.30%
2022/07/21	0.2	53.80	0	0.00	54.40	0.2	6,811	0.00%
2022/07/20	20	53.10	0	0.00	53.50	20	6,769	0.30%
2022/07/19	1.2	52.33	0	0.00	52.80	1.2	6,769	0.02%
2022/07/18	0.4	52.80	0	0.00	52.90	0.4	6,729	0.01%
2022/07/14	1	53.70	0	0.00	53.60	1	6,685	0.01%
2022/07/13	2	53.70	0	0.00	53.50	2	6,639	0.03%
2022/07/12	2	51.70	0	0.00	51.80	2	6,605	0.03%
2022/07/01	1	52.00	0	0.00	51.90	1	6,543	0.02%
2022/06/28	0	55.10	0	0.00	54.90	0	6,444	0.00%
2022/06/27	1	55.00	2	55.30	55.00	-1	6,450	-0.01%
2022/06/23	1	54.00	0	0.00	53.90	1	6,378	0.02%
2022/06/21	1	55.20	0	0.00	54.90	1	5,980	0.02%
2022/06/20	2	54.90	2	54.45	54.20	0	5,811	0.00%
2022/06/17	1	56.00	1	55.60	56.00	0	5,585	0.00%
2022/06/16	0	57.30	0	0.00	56.90	0	5,408	0.00%
2022/06/14	5	57.98	1	56.80	58.00	4	5,385	0.07%
2022/06/13	4	58.25	1	58.10	58.50	3	5,277	0.06%
2022/06/10	1	61.10	0	0.00	61.30	1	5,135	0.02%
2022/06/09	22	61.95	0	0.00	61.50	22	5,030	0.44%
2022/06/08	9	70.02	0	70.20	70.10	9	4,658	0.19%
2022/06/07	2	69.75	0	0.00	69.60	2	4,562	0.04%
2022/06/06	3	69.33	4	70.40	69.90	-1	4,539	-0.02%
2022/06/02	1	69.31	0	0.00	69.30	1	4,486	0.02%
2022/05/31	8	68.10	3	69.17	70.30	5	4,464	0.11%
2022/05/30	4	69.65	0	0.00	69.40	4	4,269	0.09%
2022/05/27	1	70.13	1	70.40	70.60	0	4,152	0.00%
2022/05/26	10	71.35	0	0.00	70.60	10	4,132	0.24%
2022/05/24	1	72.60	1	72.60	72.50	0	4,173	0.00%
2022/05/23	1	73.00	1	74.00	73.60	0	4,207	0.00%
2022/05/20	1	73.40	2	74.00	74.00	-1	4,264	-0.02%
2022/05/19	1	72.00	0	0.00	72.80	1	4,275	0.02%
2022/05/18	2	72.25	0	0.00	73.30	2	4,229	0.05%
2022/05/17	0	0.00	2	71.70	72.40	-2	4,203	-0.05%
2022/05/16	2	70.80	0	0.00	71.60	2	4,198	0.05%
2022/05/12	0	0.00	5	71.50	70.40	-5	4,166	-0.12%
2022/05/11	4	72.00	1	71.10	71.10	3	4,161	0.07%
2022/05/10	2	73.35	3	73.50	73.30	-1	4,103	-0.02%
2022/05/09	5	77.12	0	0.00	75.10	5	4,020	0.12%
2022/05/06	1	78.30	0	0.00	78.80	1	3,970	0.03%
2022/05/05	4	79.08	1	79.20	79.60	3	4,017	0.07%
2022/05/04	0	0.00	2	78.70	78.80	-2	4,018	-0.05%
2022/04/27	0	0.00	13	75.13	75.50	-13	4,160	-0.31%
2022/04/26	2	76.60	3	76.60	76.50	-1	4,121	-0.02%
2022/04/21	0	0.00	14	78.87	78.80	-14	4,071	-0.34%
2022/04/14	1	77.40	1	77.40	77.20	0	4,260	0.00%
2022/04/13	0	0.00	10	76.50	76.50	-10	4,326	-0.23%
2022/04/12	0	0.00	12.2	75.61	75.80	-12.2	4,327	-0.28%
2022/04/06	0	0.00	1	75.70	76.20	-1	4,276	-0.02%
2022/03/31	1	75.00	0	0.00	75.30	1	4,289	0.02%
2022/03/29	0	0.00	1	74.70	74.70	-1	4,596	-0.02%
2022/03/23	4	74.58	4	74.53	74.90	0	6,380	0.00%
2022/03/18	0	0.00	1	76.70	76.70	-1	6,758	-0.01%
2022/03/16	1	70.50	0	0.00	71.10	1	6,881	0.01%
2022/03/15	1.1	71.61	0	0.00	71.40	1.1	6,897	0.02%
2022/03/14	1	72.20	0	0.00	72.40	1	6,967	0.01%
2022/03/10	0	0.00	0.1	72.80	73.10	-0.1	7,181	0.00%
2022/03/09	0	0.00	1	70.80	71.20	-1	7,165	-0.01%
2022/03/08	2	70.50	0	0.00	70.00	2	7,191	0.03%
2022/03/04	3	72.70	1	72.80	72.40	2	7,241	0.03%
2022/03/03	1	73.50	0	0.00	73.80	1	7,296	0.01%
2022/02/25	0	0.00	1	72.00	71.90	-1	7,537	-0.01%
2022/02/24	0	0.00	1	72.20	72.00	-1	7,477	-0.01%
2022/02/23	0	0.00	1	72.80	73.60	-1	7,373	-0.01%
2022/02/22	0	0.00	2.1	71.29	71.70	-2.1	7,311	-0.03%
2022/02/21	0	0.00	2	70.35	71.50	-2	7,250	-0.03%
2022/02/18	0	69.70	0	0.00	69.70	0	7,312	0.00%
2022/02/17	1	69.50	0	0.00	69.60	1	7,411	0.01%
2022/02/16	1	69.00	0.2	69.60	69.50	0.8	7,560	0.01%
2022/02/15	1	68.60	0	0.00	68.50	1	7,562	0.01%
2022/02/14	1.2	68.75	3	69.10	69.00	-1.8	7,593	-0.02%
2022/02/11	2	68.85	0	0.00	69.80	2	7,613	0.03%
2022/02/10	0	0.00	1	69.80	70.00	-1	7,672	-0.01%
2022/02/09	1	69.70	0	0.00	70.00	1	7,696	0.01%
2022/02/08	1	70.00	0	0.00	70.00	1	7,711	0.01%
2022/02/07	2	69.10	14	69.24	69.90	-12	7,727	-0.16%
2022/01/25	2	67.00	1	67.00	68.00	1	7,715	0.01%
2022/01/24	5	67.26	0	0.00	68.00	5	7,675	0.07%
2022/01/20	1	67.70	0	0.00	68.90	1	7,587	0.01%
2022/01/18	0	0.00	1.2	69.11	69.30	-1.2	7,547	-0.02%
2022/01/17	2	67.55	1	67.80	68.10	1	7,479	0.01%
2022/01/14	3	67.40	1	67.90	67.90	2	7,466	0.03%
2022/01/12	2	67.30	1	69.20	67.60	1	7,468	0.01%
2022/01/11	1	66.00	6	67.27	67.70	-5	7,411	-0.07%
2022/01/10	0	0.00	1	66.00	66.20	-1	7,293	-0.01%
2022/01/07	4	65.80	0	0.00	66.00	4	7,275	0.05%
2022/01/06	2	66.00	1	66.80	66.30	1	7,239	0.01%
2022/01/05	0	0.00	2	65.80	66.10	-2	7,157	-0.03%
2022/01/04	1	66.10	0	0.00	65.90	1	7,174	0.01%
2022/01/03	0	0.00	1	66.20	66.10	-1	7,165	-0.01%
2021/12/30	2	66.30	0	0.00	66.20	2	7,132	0.03%
2021/12/29	1	66.00	2	66.20	66.60	-1	7,148	-0.01%
2021/12/28	2	66.20	2	66.00	66.50	0	7,150	0.00%
2021/12/27	0	0.00	1	66.50	66.20	-1	7,139	-0.01%
2021/12/24	2	67.00	1	66.50	66.50	1	7,129	0.01%
2021/12/23	1	65.70	5	66.72	67.70	-4	7,055	-0.06%
2021/12/22	4	65.73	12	66.05	65.80	-8	6,838	-0.12%
2021/12/21	2	63.30	10	66.00	65.00	-8	6,538	-0.12%
2021/12/20	6	65.48	0	0.00	63.50	6	6,127	0.10%
2021/12/17	14	66.91	14	66.94	66.40	0	5,526	0.00%
2021/12/16	1	65.50	7	66.00	65.70	-6	5,018	-0.12%
2021/12/15	0	0.00	5	64.20	65.00	-5	4,832	-0.10%
2021/12/14	1	63.20	5	63.90	63.30	-4	4,719	-0.08%
2021/12/13	2	64.20	7	64.97	64.10	-5	4,597	-0.11%
2021/12/10	6	64.30	2	63.60	64.10	4	4,440	0.09%
2021/12/09	0	62.20	1.1	62.31	62.60	-1	4,306	-0.02%
2021/12/08	2	61.55	4	61.78	62.00	-2	4,233	-0.05%
2021/12/07	1	60.90	0	61.10	61.00	1	4,129	0.02%
2021/12/06	1	60.10	1	61.08	61.00	0	4,068	0.00%
2021/12/03	0	0.00	2	59.55	59.60	-2	3,912	-0.05%
2021/12/02	1	59.10	0	0.00	59.50	1	3,869	0.03%
2021/11/30	0	58.60	0	0.00	58.40	0	3,712	0.00%
2021/11/29	12	57.71	10	58.20	57.90	2	3,577	0.06%
2021/11/26	11	58.91	0.2	58.93	57.90	10.8	3,513	0.31%
2021/11/25	0	59.52	0	0.00	60.20	0	3,438	0.00%
2021/11/24	0	0.00	50	58.60	58.70	-50	3,325	-1.50%
2021/11/23	0	0.00	3	57.93	57.90	-3	3,219	-0.09%
2021/11/18	50	56.60	50	57.40	57.40	0	3,200	0.00%
2021/11/17	10	57.27	0	0.00	57.20	10	3,164	0.32%
2021/11/16	5	57.86	3	58.40	58.30	2	3,062	0.07%
2021/11/15	56	57.68	2	57.70	57.80	54	3,028	1.78%
2021/11/12	0	0.00	1	57.50	57.80	-1	2,879	-0.03%
2021/11/02	0	0.00	1	54.40	54.40	-1	2,932	-0.03%
2021/10/29	1	53.80	0	53.60	53.80	1	2,989	0.03%
2021/10/27	0	0.00	0.2	53.60	53.60	-0.2	3,097	-0.01%
2021/10/26	0	0.00	3	53.40	53.30	-3	3,146	-0.10%
2021/10/19	0	0.00	17	52.91	52.90	-17	3,285	-0.52%
2021/10/06	1	50.90	0	0.00	51.00	1	3,659	0.03%
2021/10/04	1	51.20	0	0.00	51.10	1	3,768	0.03%
2021/10/01	5	51.40	0	0.00	51.10	5	3,828	0.13%
2021/09/30	0	0.00	1	51.60	52.20	-1	3,892	-0.03%
2021/09/29	1	51.70	0	0.00	51.70	1	3,999	0.03%
2021/09/22	0.1	52.40	0	0.00	52.10	0.1	4,522	0.00%
2021/09/17	0	0.00	1	53.50	53.50	-1	4,552	-0.02%
2021/09/08	0	53.10	0	0.00	52.90	0	6,342	0.00%
2021/09/02	10	53.10	0	0.00	53.20	10	6,726	0.15%
2021/09/01	0	0.00	10	53.70	53.60	-10	6,783	-0.15%
2021/08/31	0	0.00	1	53.80	53.80	-1	7,024	-0.01%
2021/08/30	10	52.20	11	52.41	52.90	-1	7,229	-0.01%
2021/08/20	10	51.10	0	0.00	50.80	10	7,601	0.13%
2021/08/19	1	51.20	0	0.00	51.00	1	7,743	0.01%
2021/08/18	0	0.00	5	51.40	52.30	-5	7,727	-0.06%
2021/08/17	2	51.85	0	0.00	52.00	2	7,773	0.03%
2021/08/16	0	52.80	0	0.00	52.60	0	7,721	0.00%
2021/08/13	0.1	53.90	4.1	54.09	53.90	-4	7,703	-0.05%
2021/08/11	1	53.00	0	0.00	52.70	1	7,684	0.01%
2021/08/10	0	52.60	0	0.00	52.60	0	7,742	0.00%
2021/08/09	0	0.00	3	53.60	53.60	-3	7,800	-0.04%
2021/08/05	0	53.50	0	0.00	53.70	0	7,899	0.00%
2021/08/03	0	53.70	1	53.90	54.10	-1	8,045	-0.01%
2021/08/02	0.1	53.00	2.1	53.21	54.00	-2	8,001	-0.02%
2021/07/29	1	52.80	0	0.00	52.70	1	7,943	0.01%
2021/07/28	0	0.00	1	52.30	52.40	-1	7,956	-0.01%
2021/07/27	2	52.60	0	0.00	52.70	2	8,048	0.02%
2021/07/26	1	53.00	0.5	53.24	52.60	0.6	8,056	0.01%
2021/07/23	0	0.00	1	52.90	52.90	-1	7,999	-0.01%
2021/07/22	2	52.15	2	52.15	52.20	0	7,989	0.00%
2021/07/20	0	0.00	15	52.00	52.00	-15	7,944	-0.19%
2021/07/19	1	52.00	0	0.00	52.30	1	7,938	0.01%
2021/07/14	1	52.00	0	0.00	52.20	1	7,933	0.01%
2021/07/13	3	52.33	3	52.00	52.20	0	7,917	0.00%
2021/07/12	10	52.50	1.2	52.56	52.50	8.8	7,884	0.11%
2021/07/09	2	52.30	0	0.00	52.60	2	7,855	0.03%
2021/07/08	0	0.00	2	52.20	52.30	-2	7,790	-0.03%
2021/07/06	1	51.82	0	0.00	52.00	1	7,682	0.01%
2021/07/01	2.1	50.66	0	0.00	50.50	2.1	7,359	0.03%
2021/06/29	1	50.50	0	0.00	50.60	1	7,241	0.01%
2021/06/28	1	50.90	1	51.00	51.00	0	7,199	0.00%
2021/06/25	2.1	51.60	0	0.00	51.30	2.1	7,177	0.03%
2021/06/24	18.2	51.43	2	51.75	51.60	16.2	7,073	0.23%
2021/06/23	5.1	50.34	2	50.20	50.40	3.1	6,744	0.05%
2021/06/22	1	50.00	1	50.40	49.80	0	6,466	0.00%
2021/06/21	2.1	50.73	1	50.60	49.85	1.1	6,167	0.02%
2021/06/18	2	51.95	0	0.00	51.50	2	5,852	0.03%
2021/06/16	0	0.00	2	52.45	53.10	-2	5,663	-0.04%
2021/06/15	2	52.65	1	53.30	52.60	1	5,599	0.02%
2021/06/11	1	53.60	1	53.60	53.70	0	5,597	0.00%
2021/06/09	0	54.40	2.2	54.11	54.10	-2.1	5,660	-0.04%
2021/06/08	6.1	54.96	1	54.20	54.60	5.1	5,602	0.09%
2021/06/07	4.1	59.02	1	59.00	59.50	3.1	5,350	0.06%
2021/06/04	2	59.65	0	0.00	59.70	2	5,122	0.04%
2021/06/03	2	60.15	0	0.00	60.10	2	5,052	0.04%
2021/06/02	4	60.95	2	60.80	60.50	2	4,951	0.04%
2021/06/01	1	61.80	1	61.10	61.60	0	4,901	0.00%
2021/05/31	2	59.35	4	59.55	59.80	-2	4,844	-0.04%
2021/05/28	4	58.33	2	58.80	58.70	2	4,828	0.04%
2021/05/27	1	58.80	0	0.00	58.10	1	4,846	0.02%
2021/05/26	0	0.00	1	59.20	59.60	-1	4,779	-0.02%
2021/05/25	2	58.45	2	58.85	58.90	0	4,795	0.00%
2021/05/21	1	58.00	1	58.60	58.00	0	4,794	0.00%
2021/05/20	2	58.15	1	57.30	57.30	1	4,803	0.02%
2021/05/19	2	57.90	2	58.40	58.10	0	4,745	0.00%
2021/05/18	0	0.00	4	57.18	58.20	-4	4,685	-0.09%
2021/05/17	8	56.41	7	56.49	56.00	1	4,605	0.02%
2021/05/14	2	56.90	1	56.50	56.70	1	4,521	0.02%
2021/05/13	0	0.00	36	56.30	56.20	-36	4,445	-0.81%
2021/05/12	0	0.00	1	55.80	56.30	-1	4,346	-0.02%
2021/04/20	0	0.00	5	57.00	56.80	-5	3,953	-0.13%
2021/04/19	0	0.00	1.1	55.98	56.40	-1.1	3,946	-0.03%
2021/04/16	0	0.00	1	54.60	55.60	-1	3,932	-0.03%
2021/04/15	0	54.90	0	0.00	54.60	0	3,946	0.00%
2021/04/14	0.1	54.80	0	0.00	55.00	0.1	3,959	0.00%
2021/04/13	0	0.00	1	55.70	55.30	-1	3,980	-0.03%
2021/04/12	1	55.00	0	0.00	55.00	1	3,991	0.03%
2021/04/08	0	55.30	0	0.00	55.30	0	3,974	0.00%
2021/04/07	0	0.00	0	55.40	55.80	0	3,955	0.00%
2021/04/06	0.1	55.10	0	0.00	55.00	0.1	3,961	0.00%
2021/03/31	5	55.50	5	54.90	54.50	0	3,951	0.00%
2021/03/26	0	0.00	5	53.70	53.70	-5	4,071	-0.12%
2021/03/25	0	0.00	3	53.80	54.00	-3	4,136	-0.07%
2021/03/24	5	54.10	0	0.00	54.10	5	4,247	0.12%
2021/03/23	0	0.00	0.2	53.40	53.70	-0.2	4,246	0.00%
2021/03/22	1	53.60	5	53.84	54.10	-4	4,288	-0.09%
2021/03/19	1	54.10	0	0.00	54.10	1	4,272	0.02%
2021/03/18	1	54.90	0	0.00	54.90	1	4,158	0.02%
2021/03/16	15	54.65	19	53.77	53.80	-4	4,021	-0.10%
2021/03/15	0	0.00	5	54.80	54.80	-5	3,899	-0.13%
2021/03/09	1	49.20	6	49.29	49.15	-5	4,003	-0.12%
2021/03/08	0	0.00	0.1	48.75	48.70	-0.1	4,016	0.00%
2021/03/05	5	49.04	0	0.00	48.75	5	4,046	0.12%
2021/03/03	0	0.00	5	49.25	49.35	-5	4,175	-0.12%
2021/03/02	8	49.48	0	0.00	49.00	8	4,170	0.19%
2021/02/26	2	49.30	0	0.00	49.35	2	4,182	0.05%
2021/02/25	0	0.00	10	49.91	50.40	-10	4,126	-0.24%
2021/02/24	1	48.50	0	0.00	48.30	1	4,079	0.02%
2021/02/22	0	0.00	0.1	48.40	47.85	-0.1	4,047	0.00%
2021/02/18	0	0.00	1	47.10	47.10	-1	4,072	-0.02%
2021/02/04	3	46.95	0	0.00	47.05	3	4,216	0.07%
2021/02/03	4	46.85	0	0.00	47.30	4	4,273	0.09%
2021/02/02	0	0.00	2	46.80	46.65	-2	4,278	-0.05%
2021/02/01	1	45.80	10	45.67	45.85	-9	4,271	-0.21%
2021/01/28	0	0.00	5	46.50	46.70	-5	4,201	-0.12%
2021/01/26	1	47.35	2	47.08	47.05	-1	4,172	-0.02%
2021/01/21	0	0.00	2	46.60	46.50	-2	4,171	-0.05%
2021/01/20	0	0.00	4	46.48	46.15	-4	4,187	-0.10%
2021/01/15	0	0.00	2	47.70	47.55	-2	4,198	-0.05%
2021/01/12	2	47.15	0	0.00	46.75	2	4,239	0.05%
2021/01/08	5	47.60	2	47.80	47.80	3	4,219	0.07%
2021/01/07	0	0.00	11	47.65	47.25	-11	4,196	-0.26%
2021/01/06	2	46.65	7	47.31	47.35	-5	4,182	-0.12%
2021/01/05	5	47.50	7.4	47.11	47.70	-2.4	4,210	-0.06%
2021/01/04	40	46.86	0	0.00	47.00	40	4,193	0.95%
2020/12/31	0	0.00	5	46.85	47.00	-5	4,197	-0.12%
2020/12/30	0	0.00	0.1	46.70	46.75	-0.1	4,201	0.00%
2020/12/28	12	47.29	0	0.00	47.05	12	4,232	0.28%
2020/12/25	5	46.70	0	0.00	46.70	5	4,218	0.12%
2020/12/24	1	46.20	0	0.00	47.00	1	4,218	0.02%
2020/12/23	1.2	45.93	3	46.57	46.60	-1.8	4,103	-0.04%
2020/12/18	0	0.00	9	45.98	44.85	-9	3,902	-0.23%
2020/12/16	0	0.00	0.1	45.50	45.80	-0.1	3,804	0.00%
2020/12/10	0	0.00	16	45.40	45.30	-16	3,715	-0.43%
2020/12/09	8	45.40	0.2	45.20	45.35	7.8	3,672	0.21%
2020/12/07	2	44.78	8	45.00	44.95	-6	3,588	-0.17%
2020/12/02	0	0.00	2	44.95	44.85	-2	3,501	-0.06%
2020/12/01	1	44.45	0	0.00	44.35	1	3,499	0.03%
2020/11/30	4	45.01	2	44.85	44.50	2	3,505	0.06%
2020/11/27	0	0.00	1.3	44.36	44.95	-1.3	3,372	-0.04%
2020/11/26	0	0.00	2	43.95	44.10	-2	3,345	-0.06%
2020/11/25	0	0.00	2	43.85	43.50	-2	3,381	-0.06%
2020/11/24	7	43.57	0	0.00	43.50	7	3,353	0.21%
2020/11/18	0	0.00	3	43.70	43.70	-3	3,291	-0.09%
2020/11/17	2	43.40	0	0.00	43.20	2	3,374	0.06%
2020/11/16	0	0.00	1	43.50	43.50	-1	3,392	-0.03%
2020/11/13	0	0.00	0.2	42.70	42.35	-0.2	3,380	-0.01%
2020/11/12	1	43.20	0	0.00	42.90	1	3,324	0.03%
2020/11/10	1	42.60	1	42.90	42.80	0	3,295	0.00%
2020/11/05	7	42.60	0	0.00	42.65	7	3,612	0.19%
2020/11/04	1	42.10	0	0.00	42.05	1	3,619	0.03%
2020/10/27	0	0.00	0.1	42.10	42.20	-0.1	3,637	0.00%
2020/10/20	1	42.35	1	42.35	42.35	0	3,674	0.00%
2020/10/13	1	41.40	1	42.25	42.30	0	4,045	0.00%
2020/09/30	1	41.30	1	41.20	41.30	0	4,301	0.00%
2020/09/25	1	40.55	1	40.40	40.75	0	4,529	0.00%
2020/09/24	2	40.45	0	0.00	40.15	2	4,559	0.04%
2020/09/16	0	0.00	1	42.75	42.70	-1	4,920	-0.02%
2020/09/15	1.1	42.31	0	0.00	42.40	1.1	5,017	0.02%
2020/09/14	3	42.60	0	0.00	42.75	3	5,170	0.06%
2020/09/03	3	43.05	0	0.00	43.05	3	6,100	0.05%
2020/09/02	6	43.48	0	0.00	43.45	6	6,134	0.10%
2020/09/01	1	43.70	0	0.00	43.70	1	6,218	0.02%
2020/08/27	2	44.90	0	0.00	45.00	2	6,282	0.03%
2020/08/24	1	44.45	3	44.90	45.05	-2	6,480	-0.03%
2020/08/21	2	43.60	0	0.00	43.80	2	6,522	0.03%
2020/08/20	21	44.73	16	44.64	44.10	5	6,446	0.08%
2020/08/19	0	0.00	2	46.28	45.70	-2	6,423	-0.03%
2020/08/18	6	45.65	0	0.00	45.60	6	6,383	0.09%
2020/08/17	5	45.30	0	0.00	45.55	5	6,403	0.08%
2020/08/13	0	0.00	17	45.91	46.00	-17	6,520	-0.26%
2020/08/12	10	44.00	0	0.00	44.60	10	6,548	0.15%
2020/08/11	1	44.55	20	44.48	44.40	-19	6,540	-0.29%
2020/08/10	0	0.00	1	43.15	42.80	-1	6,529	-0.02%
2020/08/06	2	42.83	0	0.00	42.95	2	6,746	0.03%
2020/08/03	2	43.00	10	42.60	42.50	-8	6,746	-0.12%
2020/07/30	0	0.00	10	43.45	44.05	-10	6,714	-0.15%
2020/07/29	9	43.98	0	0.00	43.55	9	6,705	0.13%
2020/07/28	10	43.80	18	44.57	44.05	-8	6,708	-0.12%
2020/07/24	23	43.34	11	43.30	43.50	12	6,672	0.18%
2020/07/23	0	0.00	23	43.88	44.00	-23	6,655	-0.35%
2020/07/22	0	0.00	7	43.35	43.40	-7	6,663	-0.11%
2020/07/21	19	44.19	4	44.19	43.85	15	6,621	0.23%
2020/07/20	0	0.00	10	44.10	44.15	-10	6,516	-0.15%
2020/07/17	15	42.76	0	0.00	42.60	15	6,379	0.24%
2020/07/16	2	42.65	13	42.56	42.65	-11	6,335	-0.17%
2020/07/15	10	42.95	0	0.00	42.60	10	6,259	0.16%
2020/07/14	0	0.00	10	42.87	42.80	-10	6,253	-0.16%
2020/07/13	1	43.15	13	42.90	42.70	-12	6,208	-0.19%
2020/07/10	5	43.27	1	42.65	42.70	4	6,203	0.06%
2020/07/09	12	42.57	2	42.65	42.70	10	6,161	0.16%
2020/07/08	6	42.47	1	42.40	42.50	5	6,109	0.08%
2020/07/07	5	42.07	11.1	41.84	42.25	-6.1	6,045	-0.10%
2020/07/03	1	41.85	1	41.45	41.45	0	5,898	0.00%
2020/06/30	0	0.00	2	41.53	41.65	-2	5,767	-0.03%
2020/06/29	2	40.88	1.1	41.22	41.20	0.9	5,730	0.02%
2020/06/24	2	41.20	5	41.25	41.30	-3	5,657	-0.05%
2020/06/23	5	40.95	0	0.00	41.00	5	5,598	0.09%
2020/06/22	10	40.85	0	0.00	40.85	10	5,554	0.18%
2020/06/19	10	41.29	1	40.95	40.80	9	5,528	0.16%
2020/06/18	1	41.10	5	41.20	41.20	-4	5,443	-0.07%
2020/06/17	11	42.06	6	41.55	41.85	5	5,429	0.09%
2020/06/16	32	42.84	0	0.00	42.00	32	5,398	0.59%
2020/06/15	0	0.00	30	46.05	46.10	-30	5,254	-0.57%
2020/06/12	1	45.20	1	46.00	46.05	0	5,238	0.00%
2020/06/11	0	0.00	2.3	46.12	46.10	-2.3	5,257	-0.04%
2020/06/10	1	45.85	1	45.90	46.00	0	5,220	0.00%
2020/06/09	6	45.85	0	0.00	45.85	6	5,301	0.11%
2020/06/08	20	45.26	5	45.62	45.75	15	5,320	0.28%
2020/06/05	0	0.00	1	45.60	45.25	-1	5,278	-0.02%
2020/06/04	10	45.25	0	0.00	45.50	10	5,321	0.19%
2020/06/03	1	45.70	0	0.00	45.75	1	5,335	0.02%
2020/06/02	1	45.50	0	0.00	45.55	1	5,291	0.02%
2020/06/01	0	0.00	18	45.42	45.05	-18	5,274	-0.34%
2020/05/29	10	44.50	0	0.00	44.40	10	5,252	0.19%
2020/05/28	3	45.32	2	45.40	44.75	1	5,169	0.02%
2020/05/27	7	44.86	1	44.70	44.85	6	5,144	0.12%
2020/05/26	0	0.00	2	44.90	44.50	-2	5,178	-0.04%
2020/05/25	0	0.00	14	44.33	44.45	-14	5,159	-0.27%
2020/05/22	0	0.00	6	44.75	44.70	-6	5,172	-0.12%
2020/05/21	0	0.00	2	44.80	44.95	-2	5,156	-0.04%
2020/05/20	0	0.00	11	43.74	44.10	-11	5,096	-0.22%
2020/05/18	6	42.70	4	42.95	42.60	2	4,881	0.04%
2020/05/15	0.1	42.25	0	0.00	42.40	0.1	4,796	0.00%
2020/05/14	12	41.03	7	41.32	41.40	5	4,657	0.11%
2020/05/13	0	0.00	1	40.75	41.00	-1	4,542	-0.02%
2020/05/12	0	0.00	2	39.55	39.40	-2	4,430	-0.05%
2020/05/11	2	39.75	1	39.90	39.90	1	4,423	0.02%
2020/05/08	3	39.30	0	0.00	39.35	3	4,420	0.07%
2020/05/06	0	0.00	10	38.95	38.95	-10	4,446	-0.22%
2020/05/04	10	38.90	0	0.00	38.90	10	4,492	0.22%
2020/04/30	0	0.00	2	39.83	39.90	-2	4,486	-0.04%
2020/04/29	0	0.00	7.3	39.75	39.75	-7.3	4,481	-0.16%
2020/04/28	0	0.00	9	39.58	39.50	-9	4,499	-0.20%
2020/04/27	0	0.00	17	39.11	39.05	-17	4,656	-0.37%
2020/04/22	2	37.95	0	0.00	38.15	2	4,657	0.04%
2020/04/20	0	0.00	10	38.60	38.60	-10	4,697	-0.21%
2020/04/17	0	0.00	4	38.41	38.45	-4	4,664	-0.09%
2020/04/15	15	37.60	2	37.73	37.80	13	4,570	0.28%
2020/04/14	0	0.00	1	37.35	37.30	-1	4,545	-0.02%
2020/04/13	1.8	37.02	0	0.00	37.00	1.8	4,552	0.04%
2020/04/10	1	37.00	1	37.25	37.35	0	4,578	0.00%
2020/04/09	1	37.05	0	0.00	37.20	1	4,631	0.02%
2020/04/08	0	0.00	1	37.25	37.25	-1	4,640	-0.02%
2020/04/06	0	0.00	1	37.10	37.10	-1	4,699	-0.02%
2020/04/01	1	36.55	5	36.95	36.70	-4	4,715	-0.08%
2020/03/26	1	36.40	2	36.95	37.00	-1	4,704	-0.02%
2020/03/25	0	0.00	3	35.80	35.90	-3	4,738	-0.06%
2020/03/24	0	0.00	10	34.40	34.35	-10	4,724	-0.21%
2020/03/23	10	32.95	0	0.00	32.75	10	4,674	0.21%
2020/03/20	0	0.00	1	34.45	33.75	-1	4,624	-0.02%
2020/03/18	1	34.45	1	35.25	34.45	0	4,437	0.00%
2020/03/16	0	0.00	10	34.95	34.30	-10	4,185	-0.24%
2020/03/13	11	33.31	10	33.45	33.75	1	4,087	0.02%
2020/03/05	0	0.00	8	37.50	37.75	-8	3,644	-0.22%
2020/03/04	0	0.00	5	37.25	37.20	-5	3,628	-0.14%
2020/03/02	3	37.15	0	0.00	36.80	3	3,549	0.08%
2020/02/26	10	37.65	0	0.00	37.65	10	3,530	0.28%
2020/02/19	0	0.00	3	38.10	38.10	-3	3,489	-0.09%
2020/02/12	0	0.00	1	37.70	37.70	-1	3,706	-0.03%
2020/02/11	3	37.58	9	37.48	37.50	-6	3,692	-0.16%
2020/02/06	0	0.00	5	38.00	38.50	-5	3,678	-0.14%
2020/02/04	1	37.30	1	37.30	37.30	0	3,619	0.00%
2020/02/03	0	0.00	13	37.08	37.20	-13	3,614	-0.36%
2020/01/31	5	37.25	2	37.10	37.50	3	3,587	0.08%
2020/01/30	4	37.15	0	0.00	37.00	4	3,552	0.11%
2020/01/20	1	38.75	2	38.95	38.80	-1	3,366	-0.03%
2020/01/17	8	38.40	3	38.50	38.55	5	3,342	0.15%
2020/01/15	0	0.00	4	38.45	38.25	-4	3,359	-0.12%
2020/01/14	1	38.00	3	37.88	38.15	-2	3,353	-0.06%
2020/01/13	5	37.55	0	0.00	37.55	5	3,333	0.15%
2020/01/10	5	37.35	0	0.00	37.45	5	3,378	0.15%
2020/01/06	0	0.00	10	37.40	37.30	-10	3,390	-0.29%
2019/12/27	2	37.60	1	37.60	37.50	1	3,296	0.03%
2019/12/25	4	37.66	10	37.75	37.70	-6	3,297	-0.18%
2019/12/24	0	0.00	2	37.75	37.60	-2	3,313	-0.06%
2019/12/23	0	0.00	10	37.65	37.70	-10	3,280	-0.30%
2019/12/19	16	38.03	1	38.15	38.05	15	3,192	0.47%
2019/12/18	0	0.00	1	37.95	38.15	-1	3,141	-0.03%
2019/12/17	11	37.36	0	0.00	37.60	11	3,163	0.35%
2019/12/16	5	37.15	0	0.00	37.15	5	3,141	0.16%
2019/12/13	2	37.15	0	0.00	37.15	2	3,135	0.06%
2019/12/10	0	0.00	10	36.95	37.20	-10	3,244	-0.31%
2019/12/03	1	36.90	0	0.00	36.90	1	3,382	0.03%
2019/11/28	3	37.30	0	0.00	37.30	3	3,389	0.09%
2019/11/27	0	0.00	5.2	37.45	37.50	-5.2	3,425	-0.15%
2019/11/25	13	37.50	0	0.00	37.35	13	3,338	0.39%
2019/11/21	1	36.75	5	36.95	36.75	-4	3,418	-0.12%
2019/11/20	0	0.00	10	37.30	37.15	-10	3,435	-0.29%
2019/11/18	0	0.00	10	37.50	37.55	-10	3,495	-0.29%
2019/11/14	10	37.60	0	0.00	37.30	10	3,498	0.29%
2019/11/13	15	37.55	18	37.63	37.90	-3	3,477	-0.09%
2019/11/12	4	36.93	2	37.25	37.45	2	3,400	0.06%
2019/11/11	0	0.00	10	36.60	36.50	-10	3,309	-0.30%
2019/11/05	2	36.35	0	0.00	36.30	2	3,314	0.06%
2019/10/29	1	36.15	0	0.00	36.10	1	3,307	0.03%
2019/10/23	0	0.00	4	36.50	36.50	-4	3,270	-0.12%
2019/10/15	4	35.90	0	0.00	35.90	4	3,056	0.13%
2019/10/14	1	36.30	0	0.00	35.90	1	3,031	0.03%
2019/10/09	1	36.25	15	36.20	36.20	-14	2,966	-0.47%
2019/10/08	1	36.55	10	36.85	36.85	-9	2,927	-0.31%
2019/10/02	24	36.59	0	0.00	36.70	24	2,856	0.84%
2019/10/01	1	36.45	0	0.00	36.75	1	2,837	0.04%
2019/09/27	1	36.40	20	36.38	36.30	-19	2,813	-0.68%
2019/09/24	1	36.50	0	0.00	37.00	1	2,735	0.04%
2019/09/23	0	0.00	1	37.00	36.85	-1	2,684	-0.04%
2019/09/20	15	37.05	5	37.00	36.80	10	2,687	0.37%
2019/09/19	8	36.82	0	0.00	36.75	8	2,604	0.31%
2019/09/17	2	36.75	0	0.00	36.80	2	2,643	0.08%
2019/09/12	0	0.00	10	36.30	36.45	-10	2,640	-0.38%
2019/09/11	3	36.35	0	0.00	36.40	3	2,610	0.11%
2019/09/09	7	36.56	5	36.60	36.60	2	2,548	0.08%
2019/09/06	10	36.70	0	0.00	36.50	10	2,513	0.40%
2019/08/30	10.5	36.81	0	0.00	37.00	10.5	2,400	0.44%
2019/08/28	10	36.50	0	0.00	36.40	10	2,379	0.42%
2019/08/27	2	35.95	1	36.50	36.50	1	2,367	0.04%
2019/08/22	0	0.00	7	38.54	38.65	-7	2,224	-0.31%
2019/08/20	1	38.20	10	38.30	38.05	-9	2,287	-0.39%
2019/08/19	3.9	38.20	1	38.20	38.20	2.9	2,262	0.13%
2019/08/08	1	37.20	0	0.00	37.20	1	2,269	0.04%
2019/08/06	3	37.18	0	0.00	37.20	3	2,306	0.13%
2019/08/05	10	37.50	0	0.00	37.55	10	2,320	0.43%
2019/08/02	2	37.68	0	0.00	37.85	2	2,327	0.09%
2019/08/01	1	37.95	0	0.00	38.15	1	2,365	0.04%
2019/07/30	2	38.35	4	38.50	38.35	-2	2,366	-0.08%
2019/07/25	2	38.25	0	0.00	38.30	2	2,409	0.08%
2019/07/24	7	38.56	0	0.00	38.30	7	2,411	0.29%
2019/07/22	0	0.00	0.1	39.00	39.00	-0.1	2,391	0.00%
2019/07/16	0	0.00	2	39.05	39.10	-2	2,498	-0.08%
2019/07/05	0	0.00	10	39.15	39.15	-10	2,847	-0.35%
2019/07/03	0	0.00	2	39.03	39.05	-2	2,943	-0.07%
2019/07/02	1	38.75	0	0.00	38.90	1	2,976	0.03%
2019/06/26	0	0.00	3	38.90	38.90	-3	3,139	-0.10%
2019/06/24	0	0.00	1	38.80	38.50	-1	3,143	-0.03%
2019/06/19	0	0.00	1	38.70	38.85	-1	3,071	-0.03%
2019/06/14	1	38.20	0	0.00	38.05	1	3,094	0.03%
2019/05/29	2	37.95	0	0.00	38.00	2	3,244	0.06%
2019/05/20	0	0.00	10	37.55	37.65	-10	3,138	-0.32%
2019/05/14	10	36.70	0	0.00	36.60	10	3,078	0.32%
2019/05/13	1	37.35	0	0.00	37.10	1	3,020	0.03%
2019/05/10	0	0.00	5	37.40	37.40	-5	2,998	-0.17%
2019/05/06	1	37.85	2	38.05	38.15	-1	2,901	-0.03%
2019/04/30	0	0.00	10	38.35	38.50	-10	2,908	-0.34%
2019/04/29	1	37.75	0	0.00	38.00	1	2,900	0.03%
2019/04/25	10	37.95	5	38.00	38.00	5	2,922	0.17%
2019/04/24	0	0.00	1	38.20	38.50	-1	2,878	-0.03%
2019/04/23	1	38.05	18	38.06	38.10	-17	2,872	-0.59%
2019/04/22	0	0.00	3	38.65	38.65	-3	2,840	-0.11%
2019/04/19	0	0.00	3	38.42	38.45	-3	2,843	-0.11%
2019/04/18	0	0.00	12	38.17	38.00	-12	2,845	-0.42%
2019/04/17	3	39.05	0	0.00	38.65	3	2,837	0.11%
2019/04/16	0	0.00	7	38.71	38.85	-7	2,795	-0.25%
2019/04/15	2	37.70	1	38.05	37.60	1	2,720	0.04%
2019/04/11	0	0.00	2	37.75	37.80	-2	2,655	-0.08%
2019/04/10	4	37.50	4	37.70	37.70	0	2,626	0.00%
2019/04/09	0	0.00	2.6	37.57	37.55	-2.6	2,602	-0.10%
2019/04/08	5	37.20	3	37.15	37.20	2	2,571	0.08%
2019/04/03	0	0.00	3	37.10	37.00	-3	2,552	-0.12%
2019/04/02	2	37.10	0	0.00	37.05	2	2,568	0.08%
2019/03/27	3	37.05	0	0.00	36.95	3	2,609	0.11%
2019/03/18	3	37.07	0	0.00	37.05	3	2,843	0.11%
2019/03/14	1	36.55	0	0.00	36.65	1	2,809	0.04%
2019/03/12	10	37.00	1	37.05	37.00	9	2,905	0.31%
2019/03/08	4	36.44	0	0.00	36.40	4	3,100	0.13%
2019/03/07	2	36.90	0	0.00	36.75	2	3,332	0.06%
2019/03/05	5	36.88	0	0.00	36.75	5	3,650	0.14%
2019/03/04	2	36.75	0	0.00	37.00	2	3,695	0.05%
2019/02/20	10	37.45	2.2	37.40	37.45	7.8	3,800	0.21%
2019/02/19	1	37.05	0	0.00	37.05	1	3,861	0.03%
2019/02/18	1	37.25	0	0.00	37.05	1	4,003	0.02%
2019/02/15	1	37.55	0	0.00	37.20	1	4,023	0.02%
2019/02/12	11	38.09	3	38.10	38.10	8	4,094	0.20%
2019/01/30	0	0.00	1	37.80	37.80	-1	4,105	-0.02%
2019/01/28	0	0.00	2	37.75	37.80	-2	4,102	-0.05%
2019/01/25	0	0.00	3	37.70	37.80	-3	4,133	-0.07%
2019/01/22	4	37.14	0	0.00	37.10	4	4,233	0.09%
2019/01/18	0	0.00	19	37.39	38.00	-19	4,266	-0.45%
2019/01/17	1	36.80	0	0.00	37.00	1	4,319	0.02%
2019/01/14	0	0.00	1	36.80	37.15	-1	4,428	-0.02%
2019/01/11	1	36.75	0	0.00	36.90	1	4,623	0.02%
2019/01/10	0	0.00	2	36.95	37.20	-2	4,649	-0.04%
2019/01/09	13	36.71	4	36.73	36.75	9	4,659	0.19%
2019/01/08	1	36.25	2	36.20	35.90	-1	4,671	-0.02%
2019/01/03	1	36.00	0	0.00	35.65	1	4,964	0.02%
2019/01/02	1	35.65	0	0.00	35.55	1	4,988	0.02%
2018/12/28	2	36.35	0	0.00	36.40	2	5,006	0.04%
2018/12/27	0	0.00	2	36.30	36.15	-2	5,041	-0.04%
2018/12/26	2	36.20	0	0.00	35.95	2	5,114	0.04%
2018/12/25	0	0.00	7	36.38	36.80	-7	5,114	-0.14%
2018/12/24	0	0.00	5	36.45	36.85	-5	5,123	-0.10%
2018/12/22	0	0.00	2	35.90	35.75	-2	5,096	-0.04%
2018/12/21	0	0.00	1	35.60	35.50	-1	5,142	-0.02%
2018/12/19	2	34.85	1	35.10	35.35	1	5,047	0.02%
2018/12/18	10	34.77	0	0.00	34.55	10	5,010	0.20%
2018/12/11	2	35.40	10	35.70	35.25	-8	4,865	-0.16%
2018/12/10	7	35.64	11	35.55	35.45	-4	4,804	-0.08%
2018/12/04	1	37.80	0	0.00	37.55	1	4,691	0.02%
2018/12/03	2	36.70	13	37.15	37.65	-11	4,612	-0.24%
2018/11/30	1	36.25	1	36.55	36.25	0	4,516	0.00%
2018/11/29	8	36.11	6	36.68	35.80	2	4,291	0.05%
2018/11/28	0	0.00	13	34.97	35.05	-13	4,030	-0.32%
2018/11/27	0	0.00	2	33.80	33.80	-2	3,944	-0.05%
2018/11/26	2	33.58	0	0.00	33.60	2	3,911	0.05%
2018/11/20	10	33.48	0	0.00	33.35	10	3,815	0.26%
2018/11/16	5	33.45	0	0.00	33.35	5	3,735	0.13%
2018/11/15	2	33.10	0	0.00	33.55	2	3,695	0.05%
2018/11/09	1	34.10	0	0.00	34.00	1	3,593	0.03%
2018/11/08	2	34.25	2	34.60	34.25	0	3,696	0.00%
2018/11/07	2	34.15	0	0.00	34.30	2	3,709	0.05%
2018/11/02	0	0.00	2	34.45	34.20	-2	3,807	-0.05%
2018/10/26	0	0.00	2	32.90	32.95	-2	3,727	-0.05%
2018/10/25	6	33.21	0	0.00	32.60	6	3,712	0.16%
2018/10/23	0	0.00	1	34.20	34.20	-1	3,639	-0.03%
2018/10/19	3	34.78	0	0.00	34.75	3	3,619	0.08%
2018/10/18	0.6	35.00	0	0.00	34.40	0.6	3,455	0.02%
2018/10/16	3	34.10	2	34.15	33.90	1	3,452	0.03%
2018/10/12	13.2	33.99	1	34.00	34.00	12.2	3,394	0.36%
2018/10/11	18	34.23	1	34.65	34.00	17	3,337	0.51%
2018/10/09	2	36.90	0	0.00	37.10	2	3,190	0.06%
2018/10/08	2	36.85	0	0.00	36.70	2	3,154	0.06%
2018/10/05	2	36.80	0	0.00	36.90	2	3,159	0.06%
2018/10/04	5	36.85	0	0.00	36.85	5	3,164	0.16%
2018/10/02	4	37.70	0	0.00	37.75	4	3,166	0.13%
2018/10/01	15	38.63	0	0.00	38.50	15	3,163	0.47%
2018/09/26	0	0.00	0.1	40.80	38.80	-0.1	3,273	0.00%
2018/09/25	1	39.65	0	0.00	39.15	1	3,280	0.03%
2018/09/20	0	0.00	1	38.55	38.15	-1	3,289	-0.03%
2018/09/19	0	0.00	0.1	39.15	39.15	-0.1	3,336	0.00%
2018/09/18	2	38.95	0	0.00	39.00	2	3,357	0.06%
2018/09/11	5	38.41	0	0.00	38.45	5	3,466	0.14%
2018/09/10	3	38.98	0	0.00	39.00	3	3,509	0.09%
2018/09/07	1	39.35	5	40.13	39.35	-4	3,615	-0.11%
2018/09/06	2	39.48	0	0.00	39.30	2	3,656	0.05%
2018/09/05	8	40.03	0	0.00	39.90	8	3,672	0.22%
2018/09/04	1	40.55	0	0.00	40.65	1	3,698	0.03%
2018/09/03	5	40.55	0	0.00	40.45	5	3,749	0.13%
2018/08/30	0	0.00	0.1	41.00	40.65	-0.1	3,797	0.00%
2018/08/29	0	0.00	2	41.25	41.00	-2	3,834	-0.05%
2018/08/24	2	40.15	0	0.00	40.30	2	3,943	0.05%
2018/08/23	4	40.88	0	0.00	40.90	4	4,043	0.10%
2018/08/22	2	40.80	0	0.00	40.80	2	4,079	0.05%
2018/08/21	0	0.00	8	42.86	42.95	-8	4,074	-0.20%
2018/08/16	4	41.98	0	0.00	42.00	4	4,099	0.10%
2018/08/15	8	42.24	0	0.00	41.80	8	4,096	0.20%
2018/08/09	0	0.00	10	44.05	44.25	-10	4,254	-0.24%
2018/08/08	10	43.80	0	0.00	43.70	10	4,327	0.23%
2018/08/07	2	43.55	4	44.70	44.75	-2	4,352	-0.05%
2018/07/27	0	0.00	2	43.60	43.60	-2	4,475	-0.04%
2018/07/16	5	43.45	0	0.00	43.45	5	4,505	0.11%
2018/07/13	5	43.70	2	44.10	43.95	3	4,524	0.07%
2018/07/12	0	0.00	0.1	43.40	43.75	-0.1	4,493	0.00%
2018/07/11	1	42.65	0	0.00	42.50	1	4,463	0.02%
2018/07/09	0	0.00	4	42.23	42.70	-4	4,402	-0.09%
2018/07/06	7	41.43	0	0.00	41.10	7	4,372	0.16%
2018/07/05	1	43.25	0	0.00	43.00	1	4,337	0.02%
2018/07/04	1	44.75	0	0.00	45.05	1	4,305	0.02%
2018/07/02	0	0.00	1	45.10	44.90	-1	4,396	-0.02%
2018/06/28	3	44.10	0	0.00	44.65	3	4,347	0.07%
2018/06/26	0	0.00	3	46.65	46.65	-3	4,315	-0.07%
2018/06/25	1.3	46.06	0	0.00	45.90	1.3	4,331	0.03%
2018/06/15	1	46.70	0	0.00	46.80	1	4,717	0.02%
2018/06/13	2	46.70	0	0.00	46.80	2	4,720	0.04%
2018/06/11	0.2	46.75	0	0.00	46.75	0.2	5,001	0.00%
2018/06/08	1	47.20	10	47.25	47.35	-9	5,065	-0.18%
2018/06/06	0.1	47.30	0	0.00	47.35	0.1	5,067	0.00%
2018/06/05	0	0.00	1	47.85	48.15	-1	5,036	-0.02%
2018/06/04	5	47.80	2	47.60	47.80	3	4,974	0.06%
2018/06/01	12	47.27	0	0.00	47.10	12	4,955	0.24%
2018/05/31	1	47.10	0	0.00	48.00	1	4,953	0.02%
2018/05/30	1	46.65	0	0.00	46.85	1	4,888	0.02%
2018/05/29	0	0.00	3	47.60	47.65	-3	4,885	-0.06%
2018/05/28	3	47.05	2	47.65	47.65	1	4,923	0.02%
2018/05/25	7	47.60	0	0.00	47.50	7	4,913	0.14%
2018/05/24	1	47.10	0	0.00	47.70	1	4,906	0.02%
2018/05/23	0	0.00	3	47.85	47.95	-3	4,902	-0.06%
2018/05/22	0	0.00	11	47.53	47.70	-11	4,898	-0.22%
2018/05/21	5	47.40	3.2	48.07	47.75	1.8	4,907	0.04%
2018/05/18	1	47.30	53.5	47.58	47.45	-52.5	4,839	-1.08%
2018/05/17	0	0.00	5	47.47	47.00	-5	4,793	-0.10%
2018/05/16	5	45.85	5	45.95	46.00	0	4,662	0.00%
2018/05/15	0	0.00	2.1	44.27	45.25	-2.1	4,668	-0.04%
2018/05/08	2	42.40	0	0.00	43.15	2	4,647	0.04%
2018/05/04	2	42.15	9.4	42.83	43.00	-7.4	4,612	-0.16%
2018/05/03	2	41.75	2	42.50	42.95	0	4,576	0.00%
2018/04/27	2	41.75	0	0.00	41.80	2	4,540	0.04%
2018/04/26	5	42.85	5	42.65	42.65	0	4,507	0.00%
2018/04/25	0	0.00	10	42.70	43.50	-10	4,501	-0.22%
2018/04/24	2	42.90	0	0.00	43.65	2	4,500	0.04%
2018/04/23	3	44.20	0	0.00	44.00	3	4,487	0.07%
2018/04/20	1	44.40	5	44.86	44.75	-4	4,477	-0.09%
2018/04/16	2	44.50	0	0.00	44.70	2	4,467	0.04%
2018/04/11	10	44.68	0	0.00	45.15	10	4,543	0.22%
2018/04/10	0	0.00	2	43.95	44.25	-2	4,547	-0.04%
2018/04/09	0	0.00	5	43.00	44.10	-5	4,583	-0.11%
2018/04/03	5	43.65	0	0.00	43.50	5	4,491	0.11%
2018/03/31	5	43.65	0	0.00	43.50	5	4,430	0.11%
2018/03/28	0	0.00	2	43.55	43.25	-2	4,381	-0.05%
2018/03/27	0	0.00	6	43.28	43.40	-6	4,319	-0.14%
2018/03/26	5	43.10	11	43.14	43.65	-6	4,297	-0.14%
2018/03/23	5	42.10	5	43.35	43.35	0	4,205	0.00%
2018/03/22	1	43.15	5	43.15	43.20	-4	4,084	-0.10%
2018/03/21	1	42.50	0	0.00	42.70	1	3,937	0.03%
2018/03/20	0	0.00	0.5	41.95	42.15	-0.5	3,874	-0.01%
2018/03/19	0	0.00	3	42.15	42.15	-3	3,842	-0.08%
2018/03/16	0	0.00	11	41.49	41.75	-11	3,793	-0.29%
2018/03/15	0	0.00	12	40.49	40.80	-12	3,573	-0.34%
2018/03/14	0	0.00	2	39.65	39.80	-2	3,514	-0.06%
2018/03/13	0	0.00	3	39.10	39.05	-3	3,464	-0.09%
2018/03/07	8	38.23	0	0.00	38.05	8	3,568	0.22%
2018/03/05	6	38.15	0	0.00	37.70	6	3,809	0.16%
2018/02/27	0	0.00	1	39.45	38.70	-1	3,860	-0.03%
2018/02/23	2	38.50	0	0.00	38.95	2	3,858	0.05%
2018/02/12	0	0.00	15	38.00	37.90	-15	3,867	-0.39%
2018/02/09	11	38.02	1	38.20	37.90	10	3,936	0.25%
2018/02/07	2	38.60	1	39.15	38.65	1	3,983	0.03%
2018/02/06	15	37.80	3	37.90	37.85	12	3,901	0.31%
2018/02/05	12	39.08	0	0.00	39.30	12	3,810	0.31%
2018/02/02	7	40.18	0	0.00	40.20	7	3,799	0.18%
2018/01/31	2	40.65	0	0.00	41.25	2	3,844	0.05%
2018/01/30	4	41.05	0	0.00	40.85	4	3,832	0.10%
2018/01/29	1	41.65	0	0.00	41.75	1	3,819	0.03%
2018/01/26	0	0.00	2	41.95	42.00	-2	3,820	-0.05%
2018/01/24	6	41.38	0	0.00	41.50	6	3,833	0.16%
2018/01/23	2	41.90	0	0.00	42.00	2	3,836	0.05%
2018/01/19	10	41.85	0	0.00	41.95	10	3,853	0.26%
2018/01/18	4	41.80	0	0.00	41.85	4	3,837	0.10%
2018/01/17	15	41.97	0	0.00	41.85	15	3,834	0.39%
2018/01/16	2	41.50	0	0.00	41.65	2	3,862	0.05%
2018/01/08	1	41.90	0	0.00	42.10	1	4,127	0.02%
2018/01/03	0	0.00	1	41.45	41.70	-1	4,145	-0.02%