大聯大 (3702)-元大-汐止券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
86.6
漲跌
▲1.5
漲幅
+1.76%
成交量
4,271張
產業
上市電子通路類股
900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

大聯大 (3702)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	7	85.83	5	86.06	86.60	2	9,887	0.02%
2024/04/26	11	85.75	13	85.81	85.10	-2	9,937	-0.02%
2024/04/25	8	85.14	6	85.07	84.80	2	9,925	0.02%
2024/04/23	12.2	85.08	12	85.48	85.10	0.2	10,190	0.00%
2024/04/22	12	88.50	12	87.15	86.70	0	10,214	0.00%
2024/04/19	18	87.15	17	88.58	88.70	1	10,163	0.01%
2024/04/18	23	90.77	16	89.89	89.30	7	9,968	0.07%
2024/04/17	0	0.00	3	92.10	92.40	-3	9,978	-0.03%
2024/04/16	19	89.23	17	89.87	89.60	2	9,949	0.02%
2024/04/15	30	91.65	24	92.37	91.10	6	9,846	0.06%
2024/04/12	11	90.94	13.5	91.46	91.60	-2.5	9,806	-0.03%
2024/04/11	13	90.64	10	90.76	91.00	3	9,853	0.03%
2024/04/10	9	90.62	8	90.20	89.90	1	9,862	0.01%
2024/04/09	9	89.79	4	89.70	89.70	5	9,885	0.05%
2024/04/08	27	90.00	27	90.35	89.90	0	9,939	0.00%
2024/04/03	32	92.02	30	92.55	91.70	2	9,835	0.02%
2024/04/02	23	92.95	25	93.13	93.00	-2	9,840	-0.02%
2024/04/01	36	92.85	36.2	93.54	92.50	-0.2	9,840	0.00%
2024/03/29	28.2	93.37	23	93.91	95.90	5.2	9,768	0.05%
2024/03/28	43	96.16	52	96.21	96.00	-9	9,508	-0.09%
2024/03/27	21	90.91	39	93.07	95.60	-18	9,446	-0.19%
2024/03/26	16	89.21	14	90.01	89.90	2	9,369	0.02%
2024/03/25	14	89.50	16	90.21	89.50	-2	9,474	-0.02%
2024/03/22	1.1	90.69	0	0.00	89.20	1.1	9,602	0.01%
2024/03/21	4	88.65	4	89.88	90.90	0	9,726	0.00%
2024/03/20	41	91.38	30	90.82	90.00	11	9,777	0.11%
2024/03/19	37.2	92.89	34.2	92.58	91.00	3	9,744	0.03%
2024/03/18	46.3	91.85	42.1	92.27	92.50	4.2	9,521	0.04%
2024/03/15	40	86.34	37	88.04	92.10	3	9,342	0.03%
2024/03/14	45.5	89.45	23	87.00	85.70	22.5	8,740	0.26%
2024/03/13	39	96.01	41	95.90	95.20	-2	8,494	-0.02%
2024/03/12	21	95.02	15	95.41	95.90	6	8,396	0.07%
2024/03/11	28.1	93.95	28	94.30	93.50	0	8,348	0.00%
2024/03/08	54.2	97.63	50.1	98.23	97.30	4.1	8,303	0.05%
2024/03/07	51.2	94.23	48.2	95.68	96.20	3	7,988	0.04%
2024/03/06	9	89.02	50.3	90.75	92.80	-41.3	7,767	-0.53%
2024/03/05	26.1	85.75	20	86.36	87.60	6.1	7,797	0.08%
2024/03/04	36	87.76	33	87.59	86.70	3	7,743	0.04%
2024/03/01	38	90.08	38	89.52	88.70	0	7,836	0.00%
2024/02/29	11	91.48	17.3	92.05	92.80	-6.3	7,841	-0.08%
2024/02/27	26	92.35	16	92.19	91.70	10	7,786	0.13%
2024/02/26	17	92.07	12	92.30	91.60	5	7,807	0.06%
2024/02/23	23	93.94	21	94.39	94.40	2	7,794	0.03%
2024/02/22	21	91.48	18	91.60	91.50	3	7,833	0.04%
2024/02/21	20	92.06	20	90.50	90.30	0	7,922	0.00%
2024/02/20	16	92.42	21.1	92.92	94.00	-5.1	8,111	-0.06%
2024/02/19	17	88.19	17	88.68	89.00	0	8,077	0.00%
2024/02/16	1	89.40	15	88.79	89.40	-14	8,149	-0.17%
2024/02/15	20	86.76	18	86.81	86.60	2	8,167	0.02%
2024/02/05	17	87.71	8	87.88	87.60	9	8,243	0.11%
2024/02/02	12	88.57	11	88.58	88.50	1	8,277	0.01%
2024/02/01	10	88.65	9	89.30	88.70	1	8,317	0.01%
2024/01/31	23	87.16	26	86.47	87.20	-3	8,333	-0.04%
2024/01/30	28	89.38	20	88.07	87.70	8	8,340	0.10%
2024/01/29	14	88.78	13	89.55	89.80	1	8,375	0.01%
2024/01/26	16	88.69	18	88.63	89.00	-2	8,547	-0.02%
2024/01/25	18	89.70	14	88.90	89.00	4	8,640	0.05%
2024/01/24	7.3	89.83	29	90.45	89.90	-21.7	8,852	-0.25%
2024/01/23	10.9	89.60	2	90.40	89.80	8.9	8,939	0.10%
2024/01/22	8	88.88	8	88.63	89.60	0	8,933	0.00%
2024/01/19	25	85.97	29	86.32	86.70	-4	8,907	-0.05%
2024/01/18	10.1	86.94	7	86.93	86.80	3.1	8,900	0.03%
2024/01/17	31	85.89	35	85.89	86.50	-4	8,815	-0.05%
2024/01/16	20.1	83.61	46	83.86	84.30	-25.9	8,651	-0.30%
2024/01/15	14	81.06	29	82.30	82.40	-15	8,581	-0.17%
2024/01/12	10	81.19	10	81.10	81.10	0	8,582	0.00%
2024/01/11	13	81.48	14	80.27	81.70	-1	8,635	-0.01%
2024/01/10	16	81.84	13	82.28	82.00	3	8,669	0.03%
2024/01/09	12	80.93	7	81.30	81.80	5	8,690	0.06%
2024/01/08	14	80.86	13	80.86	80.90	1	8,733	0.01%
2024/01/05	13	80.61	14	81.00	81.40	-1	8,737	-0.01%
2024/01/04	4	81.35	4	81.60	81.60	0	8,655	0.00%
2024/01/03	5	80.38	6	80.77	80.50	-1	8,673	-0.01%
2024/01/02	15	80.48	16	80.68	80.40	-1	8,668	-0.01%
2023/12/29	10	80.82	6	81.62	81.60	4	8,620	0.05%
2023/12/28	21	83.65	10	82.59	81.40	11	8,657	0.13%
2023/12/27	6	84.38	18	84.90	85.00	-12	8,703	-0.14%
2023/12/26	11	82.31	17	83.32	84.10	-6	8,671	-0.07%
2023/12/25	16	82.34	16	82.00	82.50	0	8,668	0.00%
2023/12/22	14	81.71	14.1	82.49	83.40	-0.1	8,653	0.00%
2023/12/21	10	81.01	9	81.27	81.90	1	8,493	0.01%
2023/12/20	18	80.89	21	81.86	80.60	-3	8,331	-0.04%
2023/12/19	14	80.23	15.3	81.66	81.20	-1.3	8,153	-0.02%
2023/12/18	17	79.59	12	79.75	81.30	5	7,981	0.06%
2023/12/15	33.4	80.80	41.5	80.53	80.20	-8.2	7,837	-0.10%
2023/12/14	28.6	84.39	8.5	82.22	82.90	20	7,677	0.26%
2023/12/13	28.2	83.76	29	84.43	85.00	-0.8	7,575	-0.01%
2023/12/12	19	83.43	32	83.22	83.30	-13	7,609	-0.17%
2023/12/11	18.3	79.85	27	80.41	80.70	-8.7	7,522	-0.12%
2023/12/08	16	78.55	16	78.70	79.20	0	7,481	0.00%
2023/12/07	17	78.65	18.3	78.78	78.90	-1.3	7,484	-0.02%
2023/12/06	1	77.00	2.2	77.58	78.00	-1.2	7,417	-0.02%
2023/12/05	22	76.19	19	76.06	77.00	3	7,372	0.04%
2023/12/04	1	74.70	1.5	74.68	75.00	-0.5	7,273	-0.01%
2023/12/01	30	75.00	19	73.60	73.30	11	7,248	0.15%
2023/11/30	17	76.02	18.2	75.90	77.60	-1.2	7,090	-0.02%
2023/11/29	17	74.91	17	75.01	76.50	0	6,829	0.00%
2023/11/28	13	74.32	23	74.67	75.10	-10	6,737	-0.15%
2023/11/27	12	72.92	12	73.20	74.00	0	6,676	0.00%
2023/11/24	6	71.50	14.5	72.27	73.50	-8.5	6,619	-0.13%
2023/11/23	15	71.89	3	71.67	71.90	12	6,556	0.18%
2023/11/22	4	71.90	4	72.13	72.50	0	6,518	0.00%
2023/11/21	5.1	72.04	5	71.54	71.70	0.1	6,541	0.00%
2023/11/20	14.2	70.95	7.1	71.20	71.40	7.1	6,492	0.11%
2023/11/17	12	71.98	47.5	73.80	71.20	-35.5	6,498	-0.55%
2023/11/16	12	69.80	5	69.20	69.60	7	6,275	0.11%
2023/11/15	6	71.00	21	69.68	69.50	-15	6,226	-0.24%
2023/11/14	16	71.03	14	70.68	70.70	2	6,161	0.03%
2023/11/13	13	71.51	18	71.87	71.10	-5	6,145	-0.08%
2023/11/10	10	71.88	8.2	72.14	72.20	1.8	6,076	0.03%
2023/11/09	5	72.92	7	72.90	73.50	-2	6,113	-0.03%
2023/11/08	14	74.45	14	74.70	74.60	0	6,145	0.00%
2023/11/07	29	73.07	30	73.72	74.20	-1	6,108	-0.02%
2023/11/06	17	72.29	18	72.85	72.90	-1	6,111	-0.02%
2023/11/03	32	71.47	33.8	71.18	70.90	-1.8	6,058	-0.03%
2023/11/02	22	73.37	21	73.36	72.80	1	5,917	0.02%
2023/11/01	17	73.17	29	72.77	74.10	-12	5,786	-0.21%
2023/10/31	2	71.45	3	70.47	71.60	-1	5,603	-0.02%
2023/10/30	13.1	68.50	13	68.90	68.90	0.1	5,484	0.00%
2023/10/27	6	68.80	3	68.33	68.80	3	5,462	0.05%
2023/10/26	9	67.09	9.2	67.68	67.40	-0.2	5,461	0.00%
2023/10/25	12	67.73	11	67.90	68.20	1	5,516	0.02%
2023/10/23	19	66.74	15	66.60	66.30	4	5,657	0.07%
2023/10/20	14	67.24	14	68.06	67.80	0	5,922	0.00%
2023/10/19	9	67.00	12	67.58	67.50	-3	6,073	-0.05%
2023/10/18	9	66.38	14.3	66.52	67.00	-5.3	6,176	-0.09%
2023/10/17	35	67.59	34	67.12	67.00	1	6,165	0.02%
2023/10/16	7	67.53	11	67.95	68.10	-4	6,249	-0.06%
2023/10/13	4	66.33	5.2	66.36	66.50	-1.2	6,297	-0.02%
2023/10/12	10	64.82	8.2	65.15	65.50	1.8	6,268	0.03%
2023/10/11	0	0.00	1.6	64.06	64.80	-1.6	6,265	-0.03%
2023/10/06	12	61.58	18	62.26	63.00	-6	6,240	-0.10%
2023/10/05	33	61.33	35	61.65	61.50	-2	6,219	-0.03%
2023/10/04	17	60.94	14	61.14	61.30	3	6,212	0.05%
2023/10/03	20	61.26	20.6	61.39	61.60	-0.6	6,165	-0.01%
2023/10/02	20	59.94	30	59.97	60.00	-10	6,109	-0.16%
2023/09/28	7	59.93	10	60.09	60.60	-3	6,078	-0.05%
2023/09/27	10	59.60	13	59.82	60.00	-3	6,091	-0.05%
2023/09/26	20	59.81	17	59.74	60.00	3	6,178	0.05%
2023/09/25	0	0.00	2	60.00	60.00	-2	6,155	-0.03%
2023/09/22	20	58.90	14	59.18	59.50	6	6,134	0.10%
2023/09/21	2	59.00	0	0.00	59.30	2	6,071	0.03%
2023/09/20	11	59.48	14.1	59.72	59.60	-3.1	6,051	-0.05%
2023/09/19	40.1	59.54	32	59.55	59.40	8.1	5,985	0.14%
2023/09/18	13	59.51	18	59.60	59.50	-5	5,945	-0.08%
2023/09/15	11	59.02	12	59.30	59.50	-1	5,888	-0.02%
2023/09/14	0	0.00	7.6	57.94	58.20	-7.6	5,765	-0.13%
2023/09/13	5.1	56.71	5	56.90	57.40	0.1	5,760	0.00%
2023/09/12	0	0.00	4	57.08	56.90	-4	5,792	-0.07%
2023/09/07	1	57.00	0	0.00	56.70	1	5,796	0.02%
2023/09/06	0	0.00	4	55.90	56.40	-4	5,762	-0.07%
2023/09/05	0	0.00	6	55.00	55.20	-6	5,683	-0.11%
2023/09/04	0	0.00	1	54.50	54.80	-1	5,702	-0.02%
2023/09/01	8	54.40	3	54.57	54.40	5	5,709	0.09%
2023/08/30	1	53.20	1	53.60	53.70	0	5,618	0.00%
2023/08/29	7	53.11	5	53.16	53.80	2	5,618	0.04%
2023/08/25	0	0.00	8	54.45	54.70	-8	5,735	-0.14%
2023/08/24	5	54.00	3	53.57	53.40	2	5,692	0.04%
2023/08/23	2	55.00	6	54.82	55.50	-4	5,647	-0.07%
2023/08/21	0	0.00	4	54.08	54.00	-4	5,608	-0.07%
2023/08/18	1	53.40	5	53.40	53.70	-4	5,628	-0.07%
2023/08/17	0	0.00	2	52.30	52.80	-2	5,642	-0.04%
2023/08/16	0.1	52.20	2	52.25	52.50	-1.9	5,653	-0.03%
2023/08/15	0	0.00	3.1	52.70	52.20	-3.1	5,693	-0.05%
2023/08/14	0	0.00	0.4	51.10	52.00	-0.4	5,640	-0.01%
2023/08/11	0	0.00	1	51.20	51.50	-1	5,592	-0.02%
2023/08/10	5	50.34	6	51.30	51.50	-1	5,571	-0.02%
2023/08/09	5	50.30	5	51.20	51.20	0	5,527	0.00%
2023/08/08	0	0.00	6	51.00	51.00	-6	5,505	-0.11%
2023/08/07	0	0.00	1.1	50.11	51.00	-1.1	5,473	-0.02%
2023/08/04	3.2	49.69	2	50.05	49.95	1.2	5,440	0.02%
2023/08/02	5.1	49.74	3	49.95	49.95	2.1	5,402	0.04%
2023/08/01	1.5	50.20	1	50.40	50.40	0.5	5,379	0.01%
2023/07/31	17.3	50.02	2	50.15	50.40	15.3	5,398	0.28%
2023/07/28	13	50.16	1	50.50	50.30	12	5,366	0.22%
2023/07/27	14	49.46	25	49.52	49.80	-11	5,239	-0.21%
2023/07/26	23	49.18	10	49.25	49.15	13	5,170	0.25%
2023/07/25	32.8	50.65	21	50.39	50.10	11.8	5,066	0.23%
2023/07/24	3.2	56.34	3	56.47	56.80	0.2	4,749	0.00%
2023/07/21	1.7	56.92	1	57.70	57.10	0.7	4,552	0.02%
2023/07/20	0.3	57.43	12.2	58.40	57.70	-11.9	4,403	-0.27%
2023/07/19	6.6	58.08	21	57.23	57.80	-14.4	4,274	-0.34%
2023/07/17	1	58.40	2	58.30	58.50	-1	4,024	-0.02%
2023/07/14	1	57.10	3	58.27	58.30	-2	3,995	-0.05%
2023/07/13	6	58.40	0	0.00	57.40	6	3,958	0.15%
2023/07/12	1	56.90	4	57.55	58.00	-3	3,910	-0.08%
2023/07/11	0	0.00	2	56.80	57.30	-2	3,877	-0.05%
2023/07/10	1	56.10	1	56.30	56.30	0	3,869	0.00%
2023/07/06	0	0.00	2	56.65	56.60	-2	3,879	-0.05%
2023/07/05	10	57.00	10	56.90	56.90	0	3,862	0.00%
2023/07/04	3	56.20	0	0.00	56.20	3	3,809	0.08%
2023/07/03	0	55.00	2	55.00	55.00	-2	3,697	-0.05%
2023/06/30	0	0.00	1.2	54.68	54.70	-1.2	3,691	-0.03%
2023/06/29	1	54.70	0.2	54.70	54.80	0.8	3,706	0.02%
2023/06/28	7	55.00	2	54.80	54.90	5	3,781	0.13%
2023/06/27	0	0.00	30	54.56	54.70	-30	3,783	-0.79%
2023/06/26	0	0.00	2	54.60	54.90	-2	3,771	-0.05%
2023/06/21	0	0.00	1	54.40	54.80	-1	3,754	-0.03%
2023/06/20	0	0.00	0.5	54.50	54.50	-0.5	3,755	-0.01%
2023/06/19	1.1	54.48	0	0.00	54.20	1.1	3,707	0.03%
2023/06/16	2	54.20	0.2	54.30	54.70	1.9	3,660	0.05%
2023/06/15	1	54.40	2	54.15	54.40	-1	3,596	-0.03%
2023/06/14	0.1	54.50	0	0.00	54.40	0.1	3,611	0.00%
2023/06/13	1	53.90	1	54.30	54.40	0	3,636	0.00%
2023/06/12	1.2	53.59	1	53.70	53.90	0.2	3,612	0.00%
2023/06/05	1	53.50	0	0.00	53.50	1	3,814	0.03%
2023/06/02	0	0.00	4	53.40	53.40	-4	3,842	-0.10%
2023/06/01	1	53.10	0	0.00	53.30	1	3,831	0.03%
2023/05/31	0	0.00	0	52.80	53.20	0	3,822	0.00%
2023/05/30	1	52.50	0	0.00	52.80	1	3,682	0.03%
2023/05/26	1	52.00	1	51.90	52.40	0	3,704	0.00%
2023/05/23	1	52.00	4.2	52.15	52.20	-3.2	3,534	-0.09%
2023/05/22	0	0.00	16	52.66	52.70	-16	3,481	-0.46%
2023/05/19	0	0.00	8	52.18	52.50	-8	3,432	-0.23%
2023/05/17	2	50.50	24	50.50	50.80	-22	3,341	-0.66%
2023/05/16	3	50.30	23	50.30	50.30	-20	3,305	-0.61%
2023/05/15	2.1	49.61	10	49.80	49.80	-7.9	3,314	-0.24%
2023/05/12	3	49.68	5	49.70	49.65	-2	3,324	-0.06%
2023/05/11	1	49.85	36	49.80	49.80	-35	3,315	-1.06%
2023/05/10	2	49.98	0	0.00	50.00	2	3,308	0.06%
2023/05/09	2	50.20	1	50.00	50.00	1	3,339	0.03%
2023/05/08	1	49.95	1	49.95	50.20	0	3,372	0.00%
2023/05/05	23	50.15	0	0.00	50.30	23	3,369	0.68%
2023/05/03	2	50.50	20	50.40	50.30	-18	3,371	-0.53%
2023/05/02	1	50.20	0	0.00	50.30	1	3,431	0.03%
2023/04/28	20	50.10	1	50.20	50.00	19	3,457	0.55%
2023/04/27	0	0.00	3	50.30	50.40	-3	3,428	-0.09%
2023/04/26	2	49.80	1	49.70	49.75	1	3,420	0.03%
2023/04/25	1	49.70	0	0.00	49.80	1	3,402	0.03%
2023/04/21	2	49.70	0	0.00	49.65	2	3,412	0.06%
2023/04/20	0	0.00	3	50.07	49.95	-3	3,387	-0.09%
2023/04/19	2	50.30	0	0.00	50.00	2	3,407	0.06%
2023/04/18	0	0.00	2.1	50.31	50.50	-2.1	3,376	-0.06%
2023/04/17	1	50.40	1	50.20	50.20	0	3,372	0.00%
2023/04/13	2	50.00	0	0.00	50.00	2	3,347	0.06%
2023/04/12	1	50.20	1	50.70	50.40	0	3,344	0.00%
2023/04/11	0	0.00	8.3	50.41	50.70	-8.3	3,361	-0.25%
2023/04/10	1.1	50.21	0.2	50.40	50.10	0.9	3,334	0.03%
2023/04/07	0	0.00	10	50.60	50.40	-10	3,316	-0.30%
2023/04/06	1.1	49.97	2	50.40	50.30	-0.9	3,298	-0.03%
2023/03/31	11	50.20	13.8	50.20	50.20	-2.8	3,294	-0.09%
2023/03/30	1	49.60	5	49.99	50.00	-4	3,469	-0.12%
2023/03/29	2	49.60	24	50.10	49.80	-22	3,642	-0.60%
2023/03/28	1.1	48.60	1	48.55	48.45	0.1	3,804	0.00%
2023/03/24	1.1	48.71	0	0.00	48.70	1.1	4,293	0.03%
2023/03/23	0.1	48.70	0	0.00	48.65	0.1	4,313	0.00%
2023/03/22	4	48.83	31	48.90	48.80	-27	4,337	-0.62%
2023/03/21	23	48.31	0	0.00	48.25	23	4,397	0.52%
2023/03/20	3	48.15	1	48.00	48.10	2	4,414	0.05%
2023/03/16	38	48.19	1	49.00	47.95	37	4,382	0.84%
2023/03/15	2	48.70	1	49.00	48.75	1	4,336	0.02%
2023/03/14	5	48.45	0	0.00	48.30	5	4,333	0.12%
2023/03/10	7	49.29	1	49.50	49.25	6	4,211	0.14%
2023/03/09	13	49.85	0	0.00	49.75	13	4,197	0.31%
2023/03/08	6	50.22	0	0.00	50.60	6	4,205	0.14%
2023/03/07	42	50.41	3	50.53	50.60	39	4,211	0.93%
2023/03/03	2	49.73	0	0.00	49.70	2	4,233	0.05%
2023/03/02	1	48.85	4	49.55	49.60	-3	4,266	-0.07%
2023/03/01	6.4	49.16	0	0.00	48.75	6.4	4,263	0.15%
2023/02/24	1.3	49.57	1	49.60	49.30	0.3	4,207	0.01%
2023/02/22	2	49.28	0	0.00	49.20	2	4,239	0.05%
2023/02/21	1	49.35	0	0.00	49.30	1	4,256	0.02%
2023/02/20	0	0.00	0.2	49.65	49.45	-0.2	4,297	0.00%
2023/02/16	4	49.34	0	0.00	49.20	4	4,371	0.09%
2023/02/15	0.1	49.05	0	0.00	48.90	0.1	4,349	0.00%
2023/02/14	1.1	49.19	0	0.00	49.05	1.1	4,352	0.03%
2023/02/13	0	0.00	35	48.84	49.35	-35	4,364	-0.80%
2023/02/09	1	49.65	1	49.65	49.50	0	4,340	0.00%
2023/02/08	1	49.50	2	49.60	49.35	-1	4,363	-0.02%
2023/02/03	0	0.00	9	49.51	49.30	-9	4,317	-0.21%
2023/02/02	1	49.50	1	48.50	49.25	0	4,296	0.00%
2023/02/01	0	0.00	2	48.00	48.45	-2	4,253	-0.05%
2023/01/31	1	47.95	0	0.00	47.70	1	4,267	0.02%
2023/01/30	0	0.00	15	47.93	48.25	-15	4,215	-0.36%
2023/01/13	6	47.18	0	0.00	47.25	6	4,274	0.14%
2023/01/12	2	47.28	0	0.00	47.10	2	4,365	0.05%
2023/01/11	10	47.61	0	0.00	47.40	10	4,418	0.23%
2023/01/10	3	47.90	0.2	48.10	48.00	2.8	4,482	0.06%
2023/01/09	0	0.00	0.2	48.10	48.20	-0.2	4,558	0.00%
2023/01/05	6	47.60	0	0.00	47.80	6	4,650	0.13%
2023/01/04	1	47.70	1	47.55	47.55	0	4,688	0.00%
2023/01/03	1	47.75	0	0.00	47.85	1	4,761	0.02%
2022/12/30	2	48.00	12.4	48.16	48.10	-10.4	4,762	-0.22%
2022/12/29	2.4	47.37	0	0.00	48.25	2.4	4,750	0.05%
2022/12/27	0.4	47.65	0	0.00	47.55	0.4	4,774	0.01%
2022/12/22	2	48.00	0	0.00	48.05	2	5,029	0.04%
2022/12/21	10	47.03	2	46.95	47.30	8	4,913	0.16%
2022/12/20	22	47.85	1	47.30	47.30	21	4,741	0.44%
2022/12/19	0	0.00	16	48.31	48.75	-16	4,618	-0.35%
2022/12/16	4	47.00	0	0.00	48.45	4	4,426	0.09%
2022/12/14	0	0.00	0.3	47.45	47.65	-0.3	4,399	-0.01%
2022/12/13	2.3	47.69	0	0.00	47.35	2.3	4,448	0.05%
2022/12/09	6	47.56	0	0.00	48.50	6	4,607	0.13%
2022/12/08	10	47.80	0	0.00	47.75	10	4,615	0.22%
2022/12/07	2.1	47.23	1	47.20	47.15	1.1	4,619	0.02%
2022/12/06	1	47.75	4	47.69	47.55	-3	4,609	-0.07%
2022/12/05	2	48.20	0	0.00	48.50	2	4,605	0.04%
2022/12/02	1	48.40	0	0.00	48.50	1	4,650	0.02%
2022/11/30	4	47.65	8	48.50	48.50	-4	4,656	-0.09%
2022/11/29	1	46.40	6	47.14	47.25	-5	4,600	-0.11%
2022/11/25	0	0.00	4	47.20	46.90	-4	4,630	-0.09%
2022/11/23	1	46.70	1	46.75	46.70	0	4,610	0.00%
2022/11/22	2	46.25	0	0.00	46.30	2	4,612	0.04%
2022/11/21	0.2	46.20	0	0.00	46.10	0.2	4,596	0.00%
2022/11/18	1	45.65	0	0.00	45.85	1	4,596	0.02%
2022/11/17	3	46.33	0	0.00	46.35	3	4,585	0.07%
2022/11/16	0	0.00	1	47.20	47.05	-1	4,563	-0.02%
2022/11/15	3	46.57	1	47.00	47.00	2	4,557	0.04%
2022/11/14	0	0.00	2	46.95	47.55	-2	4,551	-0.04%
2022/11/11	1	46.60	0	0.00	46.65	1	4,535	0.02%
2022/11/10	1	46.30	0	0.00	46.30	1	4,561	0.02%
2022/11/09	4	46.30	6	46.23	46.30	-2	4,594	-0.04%
2022/11/07	1	45.15	1	45.35	45.30	0	4,576	0.00%
2022/11/04	1	45.00	0	0.00	45.40	1	4,564	0.02%
2022/11/03	1	44.10	0	0.00	44.40	1	4,553	0.02%
2022/11/02	0	0.00	0.2	44.50	44.60	-0.2	4,539	0.00%
2022/11/01	4.2	43.90	4	44.21	44.25	0.2	4,539	0.00%
2022/10/31	1	44.00	0	0.00	43.95	1	4,546	0.02%
2022/10/28	7	44.05	2.3	44.43	44.25	4.7	4,558	0.10%
2022/10/27	1	44.25	2	44.60	44.15	-1	4,587	-0.02%
2022/10/26	0	0.00	0	44.55	44.40	0	4,618	0.00%
2022/10/25	5.3	44.36	2	44.15	44.25	3.3	4,645	0.07%
2022/10/24	1	45.25	1	45.10	45.05	0	4,619	0.00%
2022/10/21	0.1	45.55	0	0.00	45.20	0.1	4,610	0.00%
2022/10/20	1	45.15	1.2	45.58	46.60	-0.2	4,608	0.00%
2022/10/19	0	0.00	1.1	46.40	45.70	-1.1	4,533	-0.03%
2022/10/18	0.3	45.33	0	0.00	45.60	0.3	4,484	0.01%
2022/10/14	23.1	46.20	17	46.06	46.10	6.1	4,470	0.14%
2022/10/12	1	46.85	0.1	47.00	46.90	0.9	4,644	0.02%
2022/10/06	0	0.00	1	47.90	47.70	-1	4,864	-0.02%
2022/10/05	1	47.65	0	0.00	47.30	1	4,916	0.02%
2022/10/03	1	45.50	0	0.00	45.85	1	4,897	0.02%
2022/09/30	0.1	46.20	0	0.00	46.45	0.1	4,875	0.00%
2022/09/28	1	46.00	0	0.00	46.10	1	4,769	0.02%
2022/09/27	0	0.00	2	46.65	47.10	-2	4,713	-0.04%
2022/09/26	0.2	46.85	0	0.00	46.85	0.2	4,697	0.00%
2022/09/23	0.2	47.70	1	47.95	47.40	-0.8	4,628	-0.02%
2022/09/22	2	48.35	0	0.00	48.20	2	4,619	0.04%
2022/09/21	2	49.10	0	0.00	49.05	2	4,510	0.04%
2022/09/20	1	49.40	0.1	49.75	49.90	0.9	4,422	0.02%
2022/09/19	5.1	49.50	0	0.00	50.00	5.1	4,355	0.12%
2022/09/16	7	50.11	0	0.00	50.10	7	4,290	0.16%
2022/09/15	0	0.00	1	51.50	51.60	-1	4,213	-0.02%
2022/09/13	0	0.00	15	52.30	52.00	-15	4,338	-0.35%
2022/09/12	4	51.90	5	52.00	52.20	-1	4,492	-0.02%
2022/09/08	0	0.00	4	51.65	52.30	-4	4,634	-0.09%
2022/09/06	2	50.60	0	0.00	50.90	2	4,661	0.04%
2022/09/02	1	51.10	0	0.00	50.90	1	4,794	0.02%
2022/09/01	0	0.00	1	51.00	50.70	-1	4,844	-0.02%
2022/08/31	1	51.40	0	0.00	51.40	1	4,920	0.02%
2022/08/30	1	50.30	0	0.00	50.70	1	4,986	0.02%
2022/08/29	0	0.00	6	50.83	50.50	-6	5,086	-0.12%
2022/08/26	1	50.70	0	0.00	51.00	1	5,207	0.02%
2022/08/25	0	0.00	30	50.30	50.40	-30	5,298	-0.57%
2022/08/23	0	0.00	1	50.10	50.10	-1	5,745	-0.02%
2022/08/22	11	50.15	3	49.95	50.40	8	5,942	0.13%
2022/08/19	2	49.83	2	50.10	49.90	0	6,057	0.00%
2022/08/18	5	50.44	7.1	49.90	49.90	-2.1	6,153	-0.03%
2022/08/17	2	51.10	0	0.00	51.00	2	6,319	0.03%
2022/08/16	0	0.00	1	51.40	51.70	-1	6,438	-0.02%
2022/08/15	0	0.00	1	51.50	51.30	-1	6,469	-0.02%
2022/08/12	0	0.00	15	51.33	51.40	-15	6,570	-0.23%
2022/08/11	0	0.00	1	51.20	51.40	-1	6,615	-0.02%
2022/08/09	1.1	51.01	7	51.17	51.10	-6	6,661	-0.09%
2022/08/08	0	0.00	3	50.87	51.30	-3	6,689	-0.04%
2022/08/05	30	50.10	0	0.00	50.70	30	6,713	0.45%
2022/08/01	2	50.30	2	50.60	50.50	0	6,749	0.00%
2022/07/29	1	50.10	2	50.08	50.20	-1	6,743	-0.01%
2022/07/28	1	49.85	0	0.00	49.60	1	6,705	0.01%
2022/07/26	2	49.08	0	0.00	49.20	2	6,664	0.03%
2022/07/22	2	49.58	0	0.00	49.55	2	6,653	0.03%
2022/07/21	2	49.43	12.2	49.40	49.70	-10.2	6,600	-0.15%
2022/07/20	11	48.97	1	49.20	49.10	10	6,538	0.15%
2022/07/19	18	48.56	6	48.73	48.60	12	6,472	0.19%
2022/07/18	9	51.90	28	52.30	52.80	-19	6,297	-0.30%
2022/07/15	2	51.35	0	0.00	51.80	2	6,149	0.03%
2022/07/14	1	52.10	0	0.00	52.10	1	6,075	0.02%
2022/07/07	6	51.92	1	52.50	52.30	5	5,894	0.08%
2022/06/30	1	54.90	1	55.30	55.10	0	5,925	0.00%
2022/06/27	0	0.00	2	55.90	55.80	-2	5,916	-0.03%
2022/06/23	0	0.00	4	55.65	54.90	-4	5,937	-0.07%
2022/06/22	2	54.85	1	54.70	54.80	1	5,889	0.02%
2022/06/21	1	55.00	7	55.81	55.40	-6	5,848	-0.10%
2022/06/20	3	55.17	2	54.30	54.40	1	5,920	0.02%
2022/06/17	10	55.88	14	55.95	56.30	-4	5,758	-0.07%
2022/06/16	0	0.00	7	57.07	56.80	-7	5,607	-0.12%
2022/06/14	2	56.95	1	56.90	56.80	1	5,642	0.02%
2022/06/13	0	0.00	1.1	56.80	56.80	-1.1	5,604	-0.02%
2022/06/10	0	0.00	12	56.72	57.10	-12	5,572	-0.22%
2022/06/08	0.1	57.40	10	57.51	57.20	-10	5,379	-0.18%
2022/06/07	2	57.00	2	57.05	56.90	0	5,333	0.00%
2022/06/06	0	0.00	5	57.29	57.00	-5	5,224	-0.10%
2022/06/02	1	56.19	7	56.11	56.10	-6	5,140	-0.12%
2022/06/01	9	54.31	33	55.35	55.40	-24	5,120	-0.47%
2022/05/31	15	54.04	5	54.20	52.80	10	4,955	0.20%
2022/05/30	38	55.42	0	0.00	54.40	38	4,711	0.81%
2022/05/27	1	56.00	10	56.46	56.20	-9	4,554	-0.20%
2022/05/25	0	0.00	3.2	57.06	56.10	-3.2	4,402	-0.07%
2022/05/24	0.1	56.70	2.1	56.89	56.20	-2	4,249	-0.05%
2022/05/23	0	0.00	1	56.10	55.80	-1	4,110	-0.02%
2022/05/20	0	0.00	26	55.37	56.00	-26	4,080	-0.64%
2022/05/18	0	0.00	2	54.00	54.60	-2	3,952	-0.05%
2022/05/17	18	54.30	0	0.00	54.30	18	3,945	0.46%
2022/05/11	1	52.60	0	0.00	52.80	1	4,020	0.02%
2022/05/10	1	52.00	0	0.00	53.00	1	3,994	0.03%
2022/05/05	1	54.30	0	0.00	54.40	1	4,056	0.02%
2022/04/28	0	0.00	1	53.00	54.20	-1	4,209	-0.02%
2022/04/27	1	53.70	0	0.00	53.30	1	4,221	0.02%
2022/04/25	6	54.80	0	0.00	54.70	6	4,310	0.14%
2022/04/21	2	55.80	1	55.90	56.10	1	4,363	0.02%
2022/04/19	0	0.00	2	56.25	56.20	-2	4,536	-0.04%
2022/04/18	0	0.00	1	56.10	56.00	-1	4,653	-0.02%
2022/04/14	0	0.00	5	56.50	56.40	-5	4,672	-0.11%
2022/04/11	5	56.24	0	0.00	56.00	5	4,751	0.11%
2022/04/08	11	55.58	0	0.00	56.00	11	4,779	0.23%
2022/04/07	1	55.80	3	55.83	55.50	-2	4,784	-0.04%
2022/04/06	2	55.90	0	0.00	56.50	2	4,751	0.04%
2022/03/25	2	56.45	0	0.00	56.70	2	4,822	0.04%
2022/03/23	3.1	56.44	8	56.41	56.30	-4.9	4,912	-0.10%
2022/03/21	1	58.00	3	58.10	58.20	-2	4,776	-0.04%
2022/03/18	0	0.00	13	57.47	58.50	-13	4,765	-0.27%
2022/03/17	0	0.00	5	57.00	57.30	-5	4,639	-0.11%
2022/03/15	7	56.30	0	56.70	56.40	7	4,629	0.15%
2022/03/14	0	0.00	5	57.00	57.20	-5	4,597	-0.11%
2022/03/10	1	57.50	2	57.30	57.20	-1	4,614	-0.02%
2022/03/08	0	0.00	8	55.53	55.60	-8	4,550	-0.18%
2022/03/07	6	55.95	1.3	56.05	56.10	4.7	4,497	0.10%
2022/03/04	20	57.00	0	0.00	56.80	20	4,639	0.43%
2022/03/03	50	57.00	51	56.70	56.90	-1	4,648	-0.02%
2022/03/02	0	0.00	18	56.72	56.90	-18	4,619	-0.39%
2022/03/01	13	55.96	8.2	56.53	56.70	4.9	4,574	0.11%
2022/02/25	0	0.00	1	55.40	55.70	-1	4,518	-0.02%
2022/02/24	5	55.30	1	56.10	55.70	4	4,479	0.09%
2022/02/23	12	56.08	3	55.93	56.20	9	4,419	0.20%
2022/02/22	0	0.00	2	55.50	56.00	-2	4,427	-0.05%
2022/02/18	1	55.60	0	0.00	55.90	1	4,563	0.02%
2022/02/17	1	55.80	7	55.64	55.90	-6	4,577	-0.13%
2022/02/15	0	0.00	15	55.62	55.50	-15	4,535	-0.33%
2022/02/14	2	56.10	56	55.81	55.80	-54	4,485	-1.20%
2022/02/11	1	56.18	0	0.00	56.10	1	4,438	0.02%
2022/02/09	0	0.00	5	55.08	55.20	-5	4,343	-0.12%
2022/02/08	2	54.80	6	55.00	55.20	-4	4,308	-0.09%
2022/02/07	7	54.51	1.7	54.71	55.10	5.3	4,275	0.12%
2022/01/26	6	54.32	0	0.00	54.40	6	4,189	0.14%
2022/01/25	1	54.30	17	54.15	54.50	-16	4,188	-0.38%
2022/01/24	4	54.05	35	53.75	54.40	-31	4,159	-0.75%
2022/01/21	4	54.38	5	54.30	54.30	-1	4,133	-0.02%
2022/01/20	7	54.71	1	54.60	54.70	6	4,094	0.15%
2022/01/19	1	54.50	34	54.48	54.40	-33	4,051	-0.81%
2022/01/18	19.7	54.71	80	54.51	54.50	-60.3	4,028	-1.50%
2022/01/13	30	53.30	9	53.67	53.90	21	3,994	0.53%
2022/01/12	3	53.20	26.9	53.69	53.60	-23.9	3,977	-0.60%
2022/01/11	3.9	53.10	13	53.08	53.20	-9.1	3,898	-0.23%
2022/01/10	0.4	51.80	5	52.00	51.80	-4.6	3,807	-0.12%
2022/01/07	1	52.00	0	0.00	51.70	1	3,814	0.03%
2022/01/06	1	51.60	0	0.00	52.00	1	3,788	0.03%
2022/01/05	6	51.58	1	51.70	51.80	5	3,781	0.13%
2022/01/04	2	51.90	1	51.80	51.90	1	3,756	0.03%
2022/01/03	5	52.10	0.6	52.50	52.30	4.4	3,738	0.12%
2021/12/30	0	0.00	7	52.91	52.60	-7	3,721	-0.19%
2021/12/29	0	0.00	7	52.11	52.50	-7	3,711	-0.19%
2021/12/28	1	52.20	0	0.00	52.20	1	3,706	0.03%
2021/12/27	0	0.00	3	51.50	51.90	-3	3,716	-0.08%
2021/12/24	0	0.00	2	51.25	51.20	-2	3,706	-0.05%
2021/12/22	5	51.20	0	0.00	50.70	5	3,689	0.14%
2021/12/21	1	50.50	0	0.00	50.80	1	3,642	0.03%
2021/12/20	0	0.00	1	50.80	50.60	-1	3,608	-0.03%
2021/12/17	11	50.49	0	0.00	50.80	11	3,575	0.31%
2021/12/14	1	50.31	0	0.00	50.50	1	3,531	0.03%
2021/12/13	5	50.66	3	50.90	50.60	2	3,523	0.06%
2021/12/10	8	50.45	1	50.70	50.40	7	3,512	0.20%
2021/12/09	2	50.15	0	0.00	50.20	2	3,500	0.06%
2021/12/07	0.5	50.30	0	0.00	50.30	0.5	3,492	0.01%
2021/12/06	0	0.00	2	50.55	50.80	-2	3,479	-0.06%
2021/12/03	2	50.20	0	0.00	50.10	2	3,495	0.06%
2021/12/02	11	50.11	8	50.16	50.10	3	3,493	0.09%
2021/11/30	1	50.40	0	0.00	50.30	1	3,492	0.03%
2021/11/29	1.1	49.85	5	49.81	49.95	-3.9	3,298	-0.12%
2021/11/26	3	50.03	0	0.00	50.00	3	3,292	0.09%
2021/11/25	1	50.30	0	0.00	50.60	1	3,295	0.03%
2021/11/24	1	50.60	0	0.00	50.50	1	3,289	0.03%
2021/11/23	10	50.70	0	0.00	50.60	10	3,297	0.30%
2021/11/22	0	0.00	6	50.63	51.00	-6	3,299	-0.18%
2021/11/19	5	50.30	0	0.00	50.50	5	3,306	0.15%
2021/11/18	12.5	50.08	2	50.10	50.10	10.5	3,273	0.32%
2021/11/17	33	50.46	3	50.43	50.50	30	3,221	0.93%
2021/11/16	2	51.55	0	0.00	51.80	2	3,126	0.06%
2021/11/11	1	51.90	0	0.00	52.10	1	3,309	0.03%
2021/11/10	1	51.80	2	52.15	52.20	-1	3,420	-0.03%
2021/11/09	0	0.00	1	52.30	52.30	-1	3,467	-0.03%
2021/11/08	1	51.90	0	0.00	52.10	1	3,634	0.03%
2021/11/05	0	0.00	2	52.00	52.10	-2	4,046	-0.05%
2021/11/04	1	52.00	2	52.35	51.80	-1	4,187	-0.02%
2021/11/02	0	0.00	1	52.50	52.00	-1	4,352	-0.02%
2021/10/29	0	0.00	10	52.15	51.90	-10	4,453	-0.22%
2021/10/27	0	0.00	1	51.90	51.90	-1	4,517	-0.02%
2021/10/25	2	51.60	0.1	51.70	51.40	1.9	4,542	0.04%
2021/10/22	0	0.00	30	51.50	51.80	-30	4,561	-0.66%
2021/10/20	1	50.30	0	0.00	50.50	1	4,446	0.02%
2021/10/18	0	0.00	2.1	49.70	49.60	-2.1	4,473	-0.05%
2021/10/15	0	0.00	2.4	49.48	49.50	-2.4	4,479	-0.05%
2021/10/13	0	49.15	0	0.00	48.95	0	4,577	0.00%
2021/10/12	0	0.00	5.5	49.01	49.35	-5.5	4,622	-0.12%
2021/10/08	0	0.00	1	49.20	49.00	-1	4,683	-0.02%
2021/10/05	5	46.90	0	0.00	47.55	5	4,859	0.10%
2021/10/04	21	47.88	0	0.00	47.55	21	4,957	0.42%
2021/10/01	2	47.95	2	48.00	48.05	0	5,005	0.00%
2021/09/29	15	48.32	0	0.00	48.20	15	5,937	0.25%
2021/09/28	18	48.72	0	0.00	48.90	18	6,454	0.28%
2021/09/27	8	48.80	8	48.70	48.70	0	6,662	0.00%
2021/09/23	0	0.00	1	48.65	48.35	-1	6,726	-0.01%
2021/09/22	0.5	48.23	0	0.00	48.15	0.5	6,709	0.01%
2021/09/17	0.4	48.65	0	0.00	48.90	0.4	6,676	0.01%
2021/09/15	0	0.00	1	48.60	48.25	-1	6,700	-0.01%
2021/09/14	0	0.00	1	48.50	48.30	-1	6,743	-0.01%
2021/09/13	0.1	48.50	1	48.55	48.80	-0.9	6,789	-0.01%
2021/09/10	3	48.27	0	0.00	48.40	3	6,835	0.04%
2021/09/09	0	47.45	0	0.00	47.80	0	6,945	0.00%
2021/09/08	5	47.20	30	47.40	47.50	-25	6,945	-0.36%
2021/09/07	0	47.85	0	0.00	47.80	0	6,939	0.00%
2021/09/06	5	47.90	0	0.00	47.80	5	6,956	0.07%
2021/09/03	1	48.00	0	0.00	48.15	1	6,950	0.01%
2021/09/02	5.3	47.95	0	0.00	47.70	5.3	6,969	0.08%
2021/09/01	10	47.98	0	0.00	48.10	10	6,957	0.14%
2021/08/31	10	48.05	2	48.18	48.40	8	6,952	0.12%
2021/08/27	0.1	47.45	0	0.00	47.65	0.1	6,936	0.00%
2021/08/26	0	47.80	0	0.00	47.50	0	6,929	0.00%
2021/08/25	0.1	47.65	0	0.00	47.85	0.1	6,941	0.00%
2021/08/24	1	47.50	0	0.00	47.65	1	6,947	0.01%
2021/08/23	0	0.00	1	47.20	47.20	-1	6,967	-0.01%
2021/08/19	5	47.07	7	47.14	47.10	-2	7,091	-0.03%
2021/08/18	4.2	47.13	0	0.00	47.60	4.2	7,026	0.06%
2021/08/17	2	47.60	0	47.50	47.60	2	6,988	0.03%
2021/08/16	4.1	47.00	2	47.25	47.40	2.1	6,916	0.03%
2021/08/13	7.1	47.74	4	47.84	47.90	3.1	6,827	0.05%
2021/08/12	17.4	48.15	2	47.65	48.35	15.4	6,804	0.23%
2021/08/11	17.7	49.31	2	49.05	48.85	15.7	6,673	0.24%
2021/08/10	18	55.20	2.3	55.28	55.10	15.7	6,273	0.25%
2021/08/09	6	55.63	29	55.49	55.40	-23	6,181	-0.37%
2021/08/06	1	55.60	0.3	55.60	55.60	0.7	6,101	0.01%
2021/08/05	2	56.00	1.6	56.08	56.20	0.4	6,078	0.01%
2021/08/04	30	55.27	2.4	55.29	55.50	27.6	6,119	0.45%
2021/08/03	8	54.76	0	54.90	55.10	8	6,142	0.13%
2021/08/02	1	54.50	0.6	54.60	54.60	0.4	6,079	0.01%
2021/07/30	10	54.72	5	54.70	54.60	5	6,060	0.08%
2021/07/29	0.1	54.60	0	0.00	54.60	0.1	6,068	0.00%
2021/07/28	10	54.15	7	54.09	54.60	3	6,082	0.05%
2021/07/27	20.1	54.70	4	54.80	54.80	16.1	6,126	0.26%
2021/07/26	0	54.90	4	54.95	54.80	-4	6,156	-0.06%
2021/07/23	12	54.85	8	55.00	55.00	4	6,184	0.06%
2021/07/22	15.1	54.32	6	54.30	54.60	9.1	6,164	0.15%
2021/07/21	31	54.90	0	0.00	54.60	31	6,136	0.51%
2021/07/20	0.1	55.00	1	54.90	54.80	-1	6,137	-0.02%
2021/07/19	2	54.80	18	55.32	55.20	-16	6,115	-0.26%
2021/07/16	5	54.32	1	54.20	54.40	4	6,090	0.07%
2021/07/15	12.1	54.02	1	54.00	54.10	11.1	6,054	0.18%
2021/07/14	3.1	53.87	12	53.93	54.10	-9	5,979	-0.15%
2021/07/13	41	54.22	0	0.00	54.20	41	5,909	0.69%
2021/07/12	19.1	55.14	2	54.90	55.00	17.1	5,810	0.29%
2021/07/09	33.1	55.59	13	55.63	55.40	20.1	5,715	0.35%
2021/07/08	8.2	56.26	11	56.20	56.40	-2.8	5,625	-0.05%
2021/07/07	17.3	56.34	17	55.90	55.80	0.3	5,586	0.01%
2021/07/06	78.8	57.83	18	58.27	57.00	60.8	5,419	1.12%
2021/07/05	23	57.64	48.9	57.66	57.70	-25.9	4,804	-0.54%
2021/07/02	21	52.67	1	52.90	52.50	20	4,266	0.47%
2021/07/01	4	51.20	2	51.10	51.10	2	4,058	0.05%
2021/06/30	2	51.30	31	51.48	51.10	-29	4,050	-0.72%
2021/06/29	1	50.40	1	50.70	50.70	0	4,031	0.00%
2021/06/28	0	0.00	21	50.40	50.40	-21	4,085	-0.51%
2021/06/25	1	50.30	0	0.00	50.20	1	4,092	0.02%
2021/06/24	1	50.10	1	50.40	50.40	0	4,122	0.00%
2021/06/23	45	50.17	0	0.00	50.40	45	4,105	1.10%
2021/06/22	7	50.33	0	0.00	50.50	7	4,089	0.17%
2021/06/21	2.2	49.99	1	49.95	50.20	1.2	4,041	0.03%
2021/06/18	32	50.00	1	51.30	50.00	31	3,990	0.78%
2021/06/16	7	50.69	2	50.80	50.90	5	3,960	0.13%
2021/06/15	1	50.50	0	0.00	50.70	1	3,979	0.03%
2021/06/11	6	50.63	0	0.00	50.80	6	4,037	0.15%
2021/06/10	0	0.00	1	50.60	50.40	-1	4,074	-0.02%
2021/06/09	5	50.52	0	0.00	50.40	5	4,105	0.12%
2021/06/07	0	0.00	3	50.00	51.00	-3	4,101	-0.07%
2021/05/28	2	51.45	0	0.00	51.60	2	4,161	0.05%
2021/05/27	1.1	50.80	2	51.90	51.90	-1	4,198	-0.02%
2021/05/26	2	50.70	0	0.00	50.70	2	4,136	0.05%
2021/05/25	2	49.85	0	0.00	50.00	2	4,141	0.05%
2021/05/19	0	0.00	3	50.50	50.00	-3	4,196	-0.07%
2021/05/17	0	0.00	1	47.75	47.45	-1	4,212	-0.02%
2021/05/14	3	48.03	0	0.00	48.35	3	4,164	0.07%
2021/05/13	2	47.93	0	0.00	47.35	2	4,140	0.05%
2021/05/11	0.5	49.90	3	50.97	49.20	-2.5	4,026	-0.06%
2021/05/10	2	51.10	0	0.00	51.20	2	3,950	0.05%
2021/05/07	0	0.00	2	50.80	50.90	-2	4,013	-0.05%
2021/05/06	1	49.85	0	0.00	50.00	1	4,029	0.02%
2021/05/05	0	0.00	8	50.39	50.00	-8	4,033	-0.20%
2021/05/04	0	0.00	4	49.86	49.65	-4	4,141	-0.10%
2021/05/03	0	0.00	5.9	51.04	50.30	-5.9	4,201	-0.14%
2021/04/29	1	51.50	0	0.00	51.50	1	4,184	0.02%
2021/04/28	4	51.45	2	51.40	51.60	2	4,174	0.05%
2021/04/27	1	50.00	1	49.70	50.20	0	4,191	0.00%
2021/04/26	1	49.85	13	49.99	49.95	-12	4,197	-0.29%
2021/04/23	1	49.40	0	0.00	49.50	1	4,191	0.02%
2021/04/22	4	49.65	1	49.60	49.50	3	4,235	0.07%
2021/04/21	1	48.70	0	0.00	49.00	1	4,213	0.02%
2021/04/20	1	48.45	0	0.00	48.55	1	4,224	0.02%
2021/04/19	0	0.00	4	48.20	48.25	-4	4,271	-0.09%
2021/04/16	0	0.00	1	47.80	47.80	-1	4,303	-0.02%
2021/04/15	1	47.30	0	0.00	47.55	1	4,347	0.02%
2021/04/14	1	47.20	0	0.00	47.35	1	4,401	0.02%
2021/04/13	2	47.30	0	0.00	47.35	2	4,410	0.05%
2021/04/12	0.2	47.00	11	46.62	47.05	-10.8	4,394	-0.25%
2021/04/09	6	47.37	5	47.35	46.95	1	4,361	0.02%
2021/04/08	0	0.00	47	49.45	49.50	-47	4,206	-1.12%
2021/04/07	5	49.46	4	49.60	49.60	1	4,227	0.02%
2021/04/06	46	49.62	6	49.65	49.55	40	4,215	0.95%
2021/04/01	0	0.00	5	48.80	48.80	-5	4,201	-0.12%
2021/03/31	2	48.95	0	0.00	48.80	2	4,187	0.05%
2021/03/30	1	48.65	3.8	48.61	48.75	-2.8	4,141	-0.07%
2021/03/29	0	0.00	5	48.42	48.25	-5	4,161	-0.12%
2021/03/26	10	48.10	2.4	48.04	47.95	7.6	4,136	0.18%
2021/03/25	0	0.00	18	47.95	48.15	-18	4,134	-0.44%
2021/03/24	0	0.00	2	47.90	47.80	-2	4,144	-0.05%
2021/03/23	0	0.00	5	47.57	47.85	-5	4,144	-0.12%
2021/03/19	0	0.00	1	47.60	47.65	-1	4,178	-0.02%
2021/03/18	0	0.00	2	47.85	47.95	-2	4,119	-0.05%
2021/03/17	1	47.35	2	47.53	47.25	-1	4,149	-0.02%
2021/03/16	4	47.29	14.8	47.06	47.15	-10.8	4,130	-0.26%
2021/03/15	2.2	46.32	9	46.57	46.60	-6.8	4,179	-0.16%
2021/03/12	1	45.40	2	45.53	45.70	-1	4,183	-0.02%
2021/03/11	3	45.53	0	0.00	45.55	3	4,250	0.07%
2021/03/10	0.8	45.30	6	45.22	45.35	-5.2	4,328	-0.12%
2021/03/09	2	44.88	2	45.03	45.00	0	4,402	0.00%
2021/03/08	3	44.83	6	44.90	44.90	-3	4,530	-0.07%
2021/03/05	5	45.08	0	0.00	45.25	5	4,703	0.11%
2021/03/04	2	45.38	1	45.65	45.45	1	5,108	0.02%
2021/03/03	5.2	45.87	2	45.75	46.00	3.2	5,155	0.06%
2021/03/02	0	0.00	20	46.13	45.90	-20	5,204	-0.38%
2021/02/26	1	45.10	11	45.45	45.35	-10	5,188	-0.19%
2021/02/25	0	0.00	1.8	45.33	45.50	-1.8	5,131	-0.04%
2021/02/24	31.2	45.20	14	45.19	45.05	17.2	5,126	0.34%
2021/02/23	3	44.95	2	45.00	45.05	1	5,111	0.02%
2021/02/22	5	44.40	2	44.40	44.45	3	5,069	0.06%
2021/02/19	2.2	44.05	0	0.00	44.30	2.2	5,072	0.04%
2021/02/18	2	44.45	1	44.80	44.45	1	5,068	0.02%
2021/02/17	1	44.00	1	44.35	44.20	0	5,060	0.00%
2021/02/04	4	43.60	1	43.80	43.70	3	5,027	0.06%
2021/02/03	0	0.00	1	43.75	43.95	-1	5,048	-0.02%
2021/01/29	2	42.80	10	43.00	43.00	-8	5,036	-0.16%
2021/01/28	3	43.87	0	0.00	44.10	3	4,965	0.06%
2021/01/27	2	44.20	4.5	44.51	44.60	-2.5	4,929	-0.05%
2021/01/26	36	45.27	15	44.57	44.70	21	4,896	0.43%
2021/01/25	0	0.00	3.2	44.32	45.60	-3.2	4,766	-0.07%
2021/01/22	1	43.05	2	43.40	43.45	-1	4,655	-0.02%
2021/01/21	0	0.00	1	43.30	42.90	-1	4,659	-0.02%
2021/01/20	6	43.03	6	43.38	42.80	0	4,669	0.00%
2021/01/19	0	0.00	8	43.45	43.30	-8	4,594	-0.17%
2021/01/18	3	43.20	2	43.45	43.45	1	4,567	0.02%
2021/01/15	0	0.00	2	43.85	43.50	-2	4,542	-0.04%
2021/01/14	0	0.00	5	43.65	43.60	-5	4,584	-0.11%
2021/01/12	3	43.60	3	44.08	43.65	0	4,539	0.00%
2021/01/08	0	0.00	7	43.49	43.60	-7	4,424	-0.16%
2021/01/07	11	43.40	41.6	43.14	43.30	-30.6	4,364	-0.70%
2021/01/06	1	42.50	6	42.86	42.75	-5	4,307	-0.12%
2021/01/05	4	42.80	1	42.65	42.90	3	4,262	0.07%
2021/01/04	5	42.94	3	42.87	42.80	2	4,250	0.05%
2020/12/31	0	0.00	2	42.70	42.90	-2	4,239	-0.05%
2020/12/30	4	42.76	1	42.60	42.85	3	4,225	0.07%
2020/12/29	0	0.00	1	42.65	42.85	-1	4,201	-0.02%
2020/12/28	6	42.78	2	42.80	42.75	4	4,203	0.10%
2020/12/25	1	42.45	12	42.47	42.55	-11	4,195	-0.26%
2020/12/24	0	0.00	3	42.25	42.30	-3	4,177	-0.07%
2020/12/23	4	41.90	8	42.02	42.25	-4	4,186	-0.10%
2020/12/22	3	42.02	1	42.40	42.00	2	4,268	0.05%
2020/12/21	1	42.05	1.2	42.37	42.45	-0.2	4,374	0.00%
2020/12/18	3	42.12	1	42.50	42.15	2	4,440	0.05%
2020/12/17	0	0.00	24	42.40	42.30	-24	4,440	-0.54%
2020/12/16	0	0.00	3	42.55	42.80	-3	4,477	-0.07%
2020/12/15	3	42.20	2	42.10	42.05	1	4,452	0.02%
2020/12/14	0	0.00	1	42.55	42.45	-1	4,436	-0.02%
2020/12/10	1	42.15	3	42.28	42.20	-2	4,401	-0.05%
2020/12/09	3	42.28	6	42.25	42.15	-3	4,362	-0.07%
2020/12/07	3	41.72	0	0.00	41.90	3	4,231	0.07%
2020/12/03	1	41.25	6	41.20	41.30	-5	4,112	-0.12%
2020/12/02	2	41.35	0	0.00	41.60	2	4,056	0.05%
2020/12/01	10	41.88	4	42.01	41.80	6	3,975	0.15%
2020/11/30	21	41.52	9	42.43	42.65	12	3,794	0.32%
2020/11/27	13	40.50	1	40.50	40.65	12	3,365	0.36%
2020/11/26	9	40.31	1	40.50	40.35	8	3,292	0.24%
2020/11/25	3	39.98	0	0.00	40.00	3	3,288	0.09%
2020/11/24	2	40.10	2	40.30	40.10	0	3,236	0.00%
2020/11/23	2	40.25	0	0.00	40.15	2	3,224	0.06%
2020/11/20	8	40.03	0	0.00	40.05	8	3,209	0.25%
2020/11/17	2	40.45	1	40.50	40.35	1	3,212	0.03%
2020/11/16	0	40.30	6	40.29	40.30	-6	3,259	-0.18%
2020/11/13	6	40.12	10	40.20	40.05	-4	3,297	-0.12%
2020/11/12	1	40.10	0	0.00	40.30	1	3,289	0.03%
2020/11/11	0	0.00	1	40.20	40.25	-1	3,291	-0.03%
2020/11/10	3	39.80	1	40.00	40.00	2	3,268	0.06%
2020/11/09	9	39.67	1	39.55	39.80	8	3,261	0.25%
2020/11/06	0	0.00	0.2	39.40	39.40	-0.2	3,267	-0.01%
2020/11/05	1	39.30	0	0.00	39.25	1	3,322	0.03%
2020/11/04	1	39.15	0	0.00	39.20	1	3,337	0.03%
2020/11/03	0	0.00	1	39.10	39.10	-1	3,360	-0.03%
2020/10/30	3	39.07	0	0.00	38.80	3	3,430	0.09%
2020/10/29	3	39.10	0	0.00	39.00	3	3,453	0.09%
2020/10/28	1	39.40	1	39.70	39.65	0	3,482	0.00%
2020/10/23	2	39.23	0	0.00	39.20	2	3,879	0.05%
2020/10/22	10	39.50	0	0.00	39.45	10	4,000	0.25%
2020/10/21	0	0.00	2	39.55	39.15	-2	4,017	-0.05%
2020/10/19	0	0.00	10	39.45	39.05	-10	4,211	-0.24%
2020/10/16	0	0.00	0	39.40	39.45	0	4,327	0.00%
2020/10/15	0	0.00	8	39.42	39.30	-8	4,416	-0.18%
2020/10/14	1	39.50	0	0.00	39.35	1	4,539	0.02%
2020/10/13	0	0.00	5	39.40	39.65	-5	4,704	-0.11%
2020/10/12	0	0.00	0.2	39.70	39.70	-0.2	4,788	0.00%
2020/10/08	0	0.00	1	39.55	39.75	-1	4,836	-0.02%
2020/10/06	0.2	39.30	1	39.20	39.35	-0.8	4,921	-0.02%
2020/09/28	0	0.00	11	38.43	38.60	-11	5,062	-0.22%
2020/09/25	17	37.81	0	0.00	37.95	17	5,089	0.33%
2020/09/24	12	37.87	0	0.00	37.75	12	5,022	0.24%
2020/09/23	2	38.28	1	38.45	38.55	1	4,941	0.02%
2020/09/21	2	39.35	0.6	39.25	39.15	1.4	4,844	0.03%
2020/09/18	1	39.55	1.8	39.80	39.80	-0.8	4,845	-0.02%
2020/09/16	2	39.90	0	0.00	39.90	2	4,833	0.04%
2020/09/15	2	39.78	0	0.00	39.95	2	4,831	0.04%
2020/09/07	1	40.00	0	0.00	40.10	1	4,969	0.02%
2020/09/04	11	40.04	0	0.00	40.40	11	4,988	0.22%
2020/09/03	1	40.50	2	40.83	40.45	-1	4,938	-0.02%
2020/09/02	0	0.00	4	40.55	40.80	-4	4,944	-0.08%
2020/09/01	2	40.65	1	40.50	40.35	1	5,006	0.02%
2020/08/31	1	41.15	3	41.53	41.10	-2	5,000	-0.04%
2020/08/28	3	41.32	0	0.00	41.45	3	4,933	0.06%
2020/08/27	0	0.00	7	41.43	41.50	-7	4,963	-0.14%
2020/08/26	3	41.30	0	0.00	41.55	3	4,959	0.06%
2020/08/25	1	41.30	1	41.50	41.50	0	4,974	0.00%
2020/08/24	0	0.00	1	40.80	41.00	-1	5,052	-0.02%
2020/08/21	0	0.00	3	40.42	40.30	-3	5,056	-0.06%
2020/08/20	13	40.06	0	0.00	40.10	13	5,022	0.26%
2020/08/19	3	41.18	8	41.11	41.00	-5	4,971	-0.10%
2020/08/18	2	40.55	1	40.85	40.55	1	4,897	0.02%
2020/08/14	2	40.30	2	40.43	40.55	0	4,894	0.00%
2020/08/13	14.4	40.45	2	40.60	40.50	12.4	4,885	0.25%
2020/08/12	2	40.18	1	40.35	40.60	1	4,865	0.02%
2020/08/11	0	0.00	1	40.40	40.35	-1	4,835	-0.02%
2020/08/07	1	40.00	0	0.00	39.95	1	4,815	0.02%
2020/08/06	4	40.23	1	40.55	40.25	3	4,828	0.06%
2020/08/05	0	0.00	1	40.15	40.25	-1	4,817	-0.02%
2020/08/04	0	0.00	3	39.65	40.15	-3	4,783	-0.06%
2020/08/03	14	39.58	5	39.55	39.50	9	4,718	0.19%
2020/07/31	13	39.95	0	0.00	39.90	13	4,649	0.28%
2020/07/30	10	43.39	0	0.00	43.50	10	4,432	0.23%
2020/07/29	3	43.35	2	43.75	43.60	1	4,338	0.02%
2020/07/28	2	43.48	0	0.00	43.60	2	4,249	0.05%
2020/07/27	2	44.20	4	44.09	44.25	-2	4,148	-0.05%
2020/07/24	0	0.00	6	44.38	44.50	-6	4,044	-0.15%
2020/07/23	3	44.00	0.3	44.25	44.50	2.7	3,914	0.07%
2020/07/22	2	44.30	4	44.30	44.50	-2	3,816	-0.05%
2020/07/21	1	43.95	4	43.79	44.15	-3	3,705	-0.08%
2020/07/20	17	43.58	21	43.60	43.80	-4	3,620	-0.11%
2020/07/17	0	0.00	2	43.45	43.25	-2	3,515	-0.06%
2020/07/15	0	0.00	7	41.91	42.00	-7	3,298	-0.21%
2020/07/14	2	41.80	19	41.80	41.90	-17	3,270	-0.52%
2020/07/06	0	0.00	2	41.20	41.15	-2	3,055	-0.07%
2020/07/03	0	0.00	1	40.85	40.80	-1	3,017	-0.03%
2020/07/01	0	0.00	2	39.70	39.85	-2	2,986	-0.07%
2020/06/30	0	0.00	2	39.38	39.25	-2	2,976	-0.07%
2020/06/29	2	38.95	0	0.00	39.10	2	2,968	0.07%
2020/06/24	0	0.00	9	39.61	39.45	-9	2,928	-0.31%
2020/06/23	1	39.15	2	39.48	39.30	-1	2,942	-0.03%
2020/06/22	0	0.00	1	39.20	39.10	-1	2,951	-0.03%
2020/06/19	6	38.97	0	0.00	38.80	6	2,985	0.20%
2020/06/18	12	39.05	0	0.00	39.00	12	2,910	0.41%
2020/06/16	0	0.00	1	39.20	39.00	-1	3,001	-0.03%
2020/06/15	2	38.85	0	0.00	38.80	2	3,126	0.06%
2020/06/12	7	39.14	3	39.30	39.30	4	3,166	0.13%
2020/06/11	7	40.07	0	0.00	39.95	7	3,240	0.22%
2020/06/05	1	40.35	1	40.20	40.30	0	3,425	0.00%
2020/06/03	0	0.00	3	40.13	40.25	-3	3,489	-0.09%
2020/06/01	1	39.55	7	39.59	39.50	-6	3,488	-0.17%
2020/05/29	1	39.15	1	39.45	39.25	0	3,484	0.00%
2020/05/28	5	39.24	3	39.63	39.20	2	3,415	0.06%
2020/05/27	1	39.25	0	0.00	39.20	1	3,456	0.03%
2020/05/26	0	0.00	5	39.38	39.35	-5	3,518	-0.14%
2020/05/25	0	0.00	1	39.00	38.90	-1	3,521	-0.03%
2020/05/22	4	38.63	0	0.00	38.60	4	3,543	0.11%
2020/05/20	0	0.00	1	39.00	38.95	-1	3,564	-0.03%
2020/05/19	1	39.10	2	39.60	39.10	-1	3,593	-0.03%
2020/05/18	1	38.70	0	0.00	38.70	1	3,598	0.03%
2020/05/15	2	39.00	2	39.33	38.95	0	3,613	0.00%
2020/05/14	3	38.87	1	39.20	39.05	2	3,608	0.06%
2020/05/13	1	39.25	2	39.48	39.25	-1	3,587	-0.03%
2020/05/12	1	38.75	1	38.75	38.70	0	3,581	0.00%
2020/05/11	0	0.00	1	38.90	38.80	-1	3,601	-0.03%
2020/05/08	2	38.43	2	38.70	38.50	0	3,581	0.00%
2020/05/07	2	38.33	0	0.00	38.20	2	3,595	0.06%
2020/05/06	2	37.80	1	38.05	38.00	1	3,597	0.03%
2020/05/05	1	38.10	1	38.20	38.10	0	3,603	0.00%
2020/05/04	1	37.50	1	38.05	38.00	0	3,603	0.00%
2020/04/30	1	38.75	1	38.90	38.95	0	3,602	0.00%
2020/04/29	0	0.00	9	38.59	38.65	-9	3,619	-0.25%
2020/04/28	0	0.00	1	38.20	38.10	-1	3,648	-0.03%
2020/04/27	5	37.95	1.9	37.90	37.90	3.1	3,764	0.08%
2020/04/24	1	37.10	1	37.50	37.30	0	3,754	0.00%
2020/04/23	2	37.35	1	37.75	37.50	1	3,754	0.03%
2020/04/22	0	0.00	9	36.95	37.25	-9	3,778	-0.24%
2020/04/21	2	37.58	0	0.00	37.15	2	3,770	0.05%
2020/04/17	2	37.70	3	37.88	37.75	-1	3,729	-0.03%
2020/04/16	2	37.13	0	0.00	37.10	2	3,709	0.05%
2020/04/15	3	37.47	0	0.00	37.45	3	3,713	0.08%
2020/04/14	0	0.00	1	36.95	37.25	-1	3,748	-0.03%
2020/04/13	0	0.00	2	36.70	36.65	-2	3,752	-0.05%
2020/04/10	0	0.00	1	36.70	36.80	-1	3,776	-0.03%
2020/04/09	0	0.00	1	36.30	36.35	-1	3,795	-0.03%
2020/04/08	2	36.10	0	0.00	36.35	2	3,780	0.05%
2020/04/07	2	36.28	0	0.00	36.05	2	3,770	0.05%
2020/04/06	1	35.40	7	36.13	36.20	-6	3,737	-0.16%
2020/04/01	1	35.15	55	35.29	35.00	-54	3,691	-1.46%
2020/03/31	2	35.20	1	35.45	35.50	1	3,674	0.03%
2020/03/30	1	34.50	1	35.05	34.90	0	3,647	0.00%
2020/03/27	59	36.15	1	35.65	35.35	58	3,661	1.58%
2020/03/26	0	0.00	3	35.22	35.80	-3	3,664	-0.08%
2020/03/25	5	34.71	8	34.94	34.65	-3	3,681	-0.08%
2020/03/24	1	33.20	2	33.75	33.50	-1	3,656	-0.03%
2020/03/23	3	32.00	1	32.10	31.65	2	3,641	0.05%
2020/03/20	2	32.48	3	32.98	33.25	-1	3,645	-0.03%
2020/03/19	10	32.38	4	33.23	31.45	6	3,558	0.17%
2020/03/18	2	34.90	1	35.10	34.90	1	3,434	0.03%
2020/03/17	2	35.60	8	35.19	35.10	-6	3,354	-0.18%
2020/03/16	1	36.80	0	0.00	36.45	1	3,232	0.03%
2020/03/13	4	36.39	4	36.40	37.60	0	3,164	0.00%
2020/03/12	2	37.70	2	37.90	37.40	0	3,026	0.00%
2020/03/11	1	38.20	0	0.00	38.30	1	2,912	0.03%
2020/03/05	1	38.75	1	39.10	39.10	0	2,784	0.00%
2020/03/03	1	38.40	0	0.00	38.50	1	2,767	0.04%
2020/02/27	1	38.60	0	0.00	38.80	1	2,942	0.03%
2020/02/26	2	38.65	7	38.91	38.90	-5	2,915	-0.17%
2020/02/25	1	38.45	2	38.80	38.90	-1	2,890	-0.03%
2020/02/24	0	0.00	1	39.00	39.00	-1	2,929	-0.03%
2020/02/21	0	0.00	2	39.25	39.15	-2	2,913	-0.07%
2020/02/20	0	0.00	3	39.22	39.30	-3	2,938	-0.10%
2020/02/19	0	0.00	3.1	39.15	39.10	-3.1	2,928	-0.11%
2020/02/18	0	0.00	1	39.00	39.10	-1	2,951	-0.03%
2020/02/17	5	38.85	55	38.86	38.75	-50	2,998	-1.67%
2020/02/13	2	39.00	0	0.00	39.00	2	3,251	0.06%
2020/02/12	8	38.60	1	38.55	38.85	7	3,230	0.22%
2020/02/11	2	38.30	1	38.55	38.55	1	3,224	0.03%
2020/02/10	46	38.25	0	0.00	38.25	46	3,223	1.43%
2020/02/06	2	38.50	2	38.50	38.40	0	3,268	0.00%
2020/02/04	1	38.30	0	0.00	38.20	1	3,325	0.03%
2020/02/03	1	37.35	1	37.75	37.85	0	3,350	0.00%
2020/01/17	7	38.97	0	0.00	39.05	7	3,278	0.21%
2020/01/16	1	39.05	2	39.08	39.05	-1	3,316	-0.03%
2020/01/15	1	38.60	0	0.00	38.60	1	3,330	0.03%
2020/01/13	0	0.00	2	38.40	38.55	-2	3,448	-0.06%
2020/01/10	6	38.02	1	38.25	38.15	5	3,472	0.14%
2020/01/09	1	37.95	0	0.00	37.95	1	3,478	0.03%
2020/01/08	1	38.05	0	0.00	38.00	1	3,499	0.03%
2020/01/07	5	38.50	0	0.00	38.45	5	3,521	0.14%
2020/01/03	0	0.00	2	39.10	39.15	-2	3,618	-0.06%
2019/12/30	0	0.00	1	39.30	39.15	-1	3,707	-0.03%
2019/12/26	2	39.05	0	0.00	39.00	2	3,714	0.05%
2019/12/20	2	39.03	0	0.00	39.10	2	3,783	0.05%
2019/12/18	2	39.05	4	39.05	39.05	-2	3,732	-0.05%
2019/12/17	0	0.00	1	38.70	38.80	-1	3,684	-0.03%
2019/12/13	0	0.00	3	38.75	38.60	-3	3,649	-0.08%
2019/12/12	0	0.00	3	38.53	38.60	-3	3,631	-0.08%
2019/12/09	0	0.00	0.2	38.20	38.20	-0.2	3,642	0.00%
2019/12/05	1	38.00	1	38.10	38.10	0	3,639	0.00%
2019/12/04	0	0.00	1	37.90	37.70	-1	3,643	-0.03%
2019/12/03	1	37.80	0	0.00	37.75	1	3,606	0.03%
2019/11/29	2	37.80	0	0.00	37.95	2	3,597	0.06%
2019/11/27	1	38.00	0	0.00	38.00	1	3,617	0.03%
2019/11/26	2	38.23	0	0.00	37.75	2	3,604	0.06%
2019/11/21	2	38.13	0	0.00	38.15	2	3,330	0.06%
2019/11/20	0	0.00	6	38.45	38.60	-6	3,287	-0.18%
2019/11/19	1	38.20	0	0.00	38.30	1	3,290	0.03%
2019/11/18	0	0.00	3	38.35	38.50	-3	3,362	-0.09%
2019/11/15	0	38.25	3	38.55	38.25	-3	3,432	-0.09%
2019/11/14	2	38.48	0	0.00	38.50	2	3,474	0.06%
2019/11/13	11	39.46	10	39.47	39.00	1	3,496	0.03%
2019/11/11	1	38.10	5	38.35	38.30	-4	3,323	-0.12%
2019/11/08	2	38.10	0.2	38.10	38.05	1.8	3,291	0.06%
2019/11/07	2	38.15	0	0.00	38.35	2	3,328	0.06%
2019/11/05	1	38.10	0	0.00	38.45	1	3,330	0.03%
2019/11/01	1	38.20	0	0.00	38.40	1	3,325	0.03%
2019/10/31	2	38.55	0	0.00	38.60	2	3,352	0.06%
2019/10/28	2	37.98	2	38.20	38.10	0	3,250	0.00%
2019/10/24	5	37.75	0	0.00	37.90	5	3,173	0.16%
2019/10/23	2	37.90	1	37.80	37.95	1	3,118	0.03%
2019/10/22	1	37.35	0	0.00	37.25	1	3,087	0.03%
2019/10/21	1.1	37.34	1	37.80	37.25	0.1	3,045	0.00%
2019/10/18	6	37.39	0	0.00	37.05	6	2,983	0.20%
2019/10/17	0	0.00	2	37.70	37.65	-2	2,921	-0.07%
2019/10/16	0	0.00	1	37.30	37.35	-1	2,896	-0.03%
2019/10/15	0	0.00	0.8	36.90	36.90	-0.8	2,876	-0.03%
2019/10/14	2	36.85	1	37.20	37.00	1	2,843	0.04%
2019/10/09	10	37.14	0	0.00	36.75	10	2,781	0.36%
2019/10/08	3	37.38	0	0.00	37.50	3	2,706	0.11%
2019/10/07	1	37.80	1.9	37.74	37.90	-0.9	2,643	-0.03%
2019/10/04	1	38.00	0	0.00	38.30	1	2,580	0.04%
2019/10/02	3	38.30	0	0.00	38.30	3	2,545	0.12%
2019/09/25	2.1	38.54	27	38.65	38.65	-24.9	2,520	-0.99%
2019/09/23	2	39.35	95.7	39.30	39.20	-93.7	2,449	-3.82%
2019/09/19	2	39.40	0	0.00	39.50	2	2,472	0.08%
2019/09/17	0	0.00	2	39.80	40.00	-2	2,475	-0.08%
2019/09/16	0	0.00	3	39.75	39.80	-3	2,477	-0.12%
2019/09/11	0	0.00	2	39.55	39.60	-2	2,525	-0.08%
2019/09/10	1	39.25	1	39.50	39.50	0	2,531	0.00%
2019/09/09	0	0.00	1	39.60	39.60	-1	2,533	-0.04%
2019/09/06	0	0.00	0.8	39.30	39.30	-0.8	2,532	-0.03%
2019/09/04	0	0.00	12.3	38.89	39.05	-12.3	2,552	-0.48%
2019/09/02	5	39.26	0	0.00	39.20	5	2,573	0.19%
2019/08/30	0	0.00	2	39.60	39.75	-2	2,584	-0.08%
2019/08/29	0	0.00	1	39.00	39.00	-1	2,564	-0.04%
2019/08/28	0	38.70	3	38.63	38.70	-3	2,594	-0.11%
2019/08/27	0	0.00	1	38.45	38.55	-1	2,604	-0.04%
2019/08/26	12	37.95	0	0.00	37.90	12	2,587	0.46%
2019/08/23	1	38.30	1	38.60	38.50	0	2,586	0.00%
2019/08/22	0	0.00	1	38.45	38.40	-1	2,589	-0.04%
2019/08/21	6	38.17	0	0.00	38.20	6	2,698	0.22%
2019/08/20	0	0.00	5	38.16	38.30	-5	2,684	-0.19%
2019/08/19	23	40.18	5	40.20	40.20	18	2,599	0.69%
2019/08/16	1	39.95	2	39.95	40.15	-1	2,539	-0.04%
2019/08/15	2	39.98	0	0.00	39.75	2	2,473	0.08%
2019/08/14	2	40.50	0	0.00	40.45	2	2,404	0.08%
2019/08/13	3	40.65	0	0.00	40.35	3	2,366	0.13%
2019/08/12	5	40.69	1	40.95	40.65	4	2,350	0.17%
2019/08/08	0	0.00	2	41.10	41.10	-2	2,318	-0.09%
2019/08/07	0	0.00	1	40.75	40.65	-1	2,334	-0.04%
2019/08/06	1	40.40	0	0.00	40.20	1	2,347	0.04%
2019/08/02	0	0.00	1	41.05	40.60	-1	2,391	-0.04%
2019/08/01	2	40.80	1	41.20	40.85	1	2,408	0.04%
2019/07/31	0	0.00	2	41.20	41.20	-2	2,429	-0.08%
2019/07/25	5	41.50	0	0.00	41.40	5	2,574	0.19%
2019/07/24	0	0.00	5	41.50	41.15	-5	2,587	-0.19%
2019/07/22	5	41.40	0	0.00	41.30	5	2,563	0.20%
2019/07/18	1	41.05	0	0.00	41.30	1	2,567	0.04%
2019/07/15	0	0.00	3	41.40	41.50	-3	2,553	-0.12%
2019/07/11	1	41.45	0	0.00	41.45	1	2,544	0.04%
2019/07/10	0	0.00	11	41.07	41.25	-11	2,547	-0.43%
2019/07/04	2	41.00	3	41.02	41.05	-1	2,553	-0.04%
2019/06/26	0	0.00	0.8	40.30	40.40	-0.8	2,588	-0.03%
2019/06/20	0	0.00	8	40.55	40.40	-8	2,560	-0.31%
2019/06/19	0	0.00	2	40.10	40.60	-2	2,543	-0.08%
2019/05/29	4	38.78	0	0.00	38.70	4	2,673	0.15%
2019/05/27	1	38.45	0	0.00	38.45	1	2,640	0.04%
2019/05/22	20	39.00	0	0.00	39.00	20	2,630	0.76%
2019/05/17	1	38.90	1	38.90	38.80	0	2,616	0.00%
2019/05/15	1	39.35	10	39.15	39.05	-9	2,619	-0.34%
2019/05/14	0	0.00	5	39.05	39.30	-5	2,622	-0.19%
2019/05/13	0	0.00	1	39.70	39.60	-1	2,599	-0.04%
2019/05/10	16	39.58	1	39.55	39.90	15	2,599	0.58%
2019/05/08	1	40.10	15	40.15	40.30	-14	2,476	-0.57%
2019/05/07	3	40.50	0	0.00	40.45	3	2,441	0.12%
2019/05/06	1	40.30	1	40.75	40.70	0	2,413	0.00%
2019/05/02	0.1	41.10	1	41.35	41.35	-0.9	2,357	-0.04%
2019/04/29	0	0.00	1	40.90	40.90	-1	2,293	-0.04%
2019/04/24	0	0.00	1	40.40	40.60	-1	2,305	-0.04%
2019/04/23	10	40.00	0	0.00	40.10	10	2,305	0.43%
2019/04/22	16	40.04	0	0.00	40.05	16	2,323	0.69%
2019/04/03	1	40.25	0	0.00	40.60	1	2,408	0.04%
2019/04/01	0	0.00	1	40.55	40.70	-1	2,412	-0.04%
2019/03/26	0	0.00	2	40.05	40.20	-2	2,420	-0.08%
2019/03/18	0.2	39.70	0	0.00	39.85	0.2	2,499	0.01%
2019/03/14	0	0.00	2	39.18	39.20	-2	2,461	-0.08%
2019/03/13	1	38.90	0	0.00	39.00	1	2,499	0.04%
2019/03/08	1	38.35	1	38.60	38.80	0	2,577	0.00%
2019/03/07	1	38.70	0	0.00	38.70	1	2,649	0.04%
2019/03/06	0	0.00	1	39.15	39.15	-1	2,605	-0.04%
2019/03/05	1	38.75	0	0.00	38.80	1	2,607	0.04%
2019/02/21	5	39.00	0	0.00	38.95	5	2,438	0.21%
2019/02/20	1	38.85	0	0.00	38.90	1	2,422	0.04%
2019/02/19	0.2	38.80	0	0.00	39.00	0.2	2,418	0.01%
2019/02/15	0	0.00	1.8	38.89	38.80	-1.8	2,504	-0.07%
2019/02/13	1	38.40	1	38.80	38.80	0	2,521	0.00%
2019/02/12	1	38.40	0	0.00	38.60	1	2,553	0.04%
2019/02/11	3	38.73	0	0.00	38.50	3	2,543	0.12%
2019/01/11	0	0.00	1	38.10	38.15	-1	2,845	-0.04%
2019/01/10	1	37.75	0	0.00	38.00	1	2,843	0.04%
2019/01/09	0	0.00	5	37.72	37.90	-5	2,848	-0.18%
2019/01/08	2	37.20	0	0.00	37.30	2	2,840	0.07%
2019/01/04	1	37.00	0	0.00	36.95	1	2,940	0.03%
2018/12/28	0	0.00	3	37.10	36.95	-3	3,276	-0.09%
2018/12/27	0	0.00	5	36.95	36.70	-5	3,306	-0.15%
2018/12/22	1	36.15	0	0.00	36.10	1	3,548	0.03%
2018/12/21	0	0.00	1	36.20	36.05	-1	3,606	-0.03%
2018/12/18	1	36.15	5	36.20	36.00	-4	3,620	-0.11%
2018/12/06	8	36.79	0	0.00	36.50	8	3,886	0.21%
2018/12/03	0	0.00	0.9	37.70	37.70	-0.9	3,887	-0.02%
2018/11/29	5	37.90	0	0.00	37.65	5	3,806	0.13%
2018/11/28	0	0.00	3	37.40	37.70	-3	3,818	-0.08%
2018/11/22	0	0.00	5	36.70	36.75	-5	3,924	-0.13%
2018/11/21	1.2	36.74	0	0.00	36.65	1.2	3,991	0.03%
2018/11/20	2	37.25	0	0.00	36.55	2	4,037	0.05%
2018/11/16	0	0.00	2	37.20	37.05	-2	4,079	-0.05%
2018/11/15	0.2	37.00	0	0.00	36.95	0.2	4,110	0.00%
2018/11/13	0	0.00	1	35.80	35.80	-1	4,110	-0.02%
2018/11/09	0.1	36.00	0	0.00	35.80	0.1	4,190	0.00%
2018/11/06	2.2	36.70	0	0.00	36.50	2.2	4,207	0.05%
2018/11/05	4	36.90	0	0.00	37.35	4	4,204	0.10%
2018/11/02	0.8	37.70	0	0.00	37.70	0.8	4,218	0.02%
2018/11/01	0	0.00	1	37.15	37.45	-1	4,308	-0.02%
2018/10/25	5.4	35.95	0	0.00	35.80	5.4	4,490	0.12%
2018/10/24	1.1	36.56	0	0.00	36.55	1.1	4,491	0.02%
2018/10/23	0.1	36.80	0	0.00	36.70	0.1	4,525	0.00%
2018/10/19	0	37.20	0	0.00	37.05	0	4,559	0.00%
2018/10/18	0.1	37.25	0	0.00	37.05	0.1	4,580	0.00%
2018/10/17	0	0.00	1.2	37.58	37.35	-1.2	4,588	-0.03%
2018/10/16	1.2	37.34	0	0.00	37.30	1.2	4,628	0.03%
2018/10/15	0	0.00	16	37.40	37.25	-16	4,693	-0.34%
2018/10/12	30.4	37.06	0	0.00	37.25	30.4	4,718	0.64%
2018/10/11	0.1	37.90	0	0.00	37.75	0.1	4,671	0.00%
2018/10/09	3	38.75	0	0.00	38.50	3	4,444	0.07%
2018/10/08	0.1	38.85	0	0.00	38.70	0.1	4,453	0.00%
2018/10/05	0.1	39.00	0	0.00	38.95	0.1	4,377	0.00%
2018/10/03	1.3	39.27	1	40.05	39.10	0.3	4,315	0.01%
2018/10/02	8	39.81	0	0.00	39.75	8	4,298	0.19%
2018/10/01	10	41.35	2	41.45	40.95	8	4,278	0.19%
2018/09/19	1	37.80	0	0.00	37.90	1	4,310	0.02%
2018/09/18	3	37.55	0	0.00	37.55	3	4,367	0.07%
2018/09/17	5	37.85	0	0.00	37.80	5	4,472	0.11%
2018/09/14	3.2	37.90	0	0.00	37.75	3.2	4,509	0.07%
2018/09/10	3	37.12	0	0.00	37.30	3	4,705	0.06%
2018/09/07	5	38.01	0	0.00	37.65	5	4,725	0.11%
2018/09/04	2	38.70	0	0.00	38.90	2	4,662	0.04%
2018/08/30	5	39.15	0	0.00	38.95	5	4,682	0.11%
2018/08/29	2	39.40	0	0.00	39.30	2	4,727	0.04%
2018/08/28	0	0.00	2	39.08	39.40	-2	4,775	-0.04%
2018/08/27	0	0.00	3	38.80	38.70	-3	4,866	-0.06%
2018/08/24	0.2	38.60	0	0.00	38.50	0.2	4,882	0.00%
2018/08/23	20	38.20	0	0.00	38.10	20	4,990	0.40%
2018/08/20	3	38.40	0	0.00	38.25	3	4,973	0.06%
2018/08/17	1	38.80	1.2	39.24	38.80	-0.2	4,962	0.00%
2018/08/16	3	38.97	0	0.00	39.15	3	4,929	0.06%
2018/08/15	1	39.80	1	40.05	39.50	0	4,949	0.00%
2018/08/14	2	39.98	0	0.00	39.90	2	4,947	0.04%
2018/08/13	0	0.00	1	40.15	40.50	-1	4,957	-0.02%
2018/08/10	2	40.48	0	0.00	40.50	2	4,972	0.04%
2018/08/08	0	0.00	1	40.65	40.90	-1	5,104	-0.02%
2018/08/07	0	0.00	10	40.15	40.20	-10	5,152	-0.19%
2018/08/06	1.4	40.45	2	40.33	40.40	-0.6	5,187	-0.01%
2018/08/03	8	40.73	0	0.00	40.85	8	5,178	0.15%
2018/08/02	0	0.00	1	41.20	41.30	-1	5,210	-0.02%
2018/08/01	1	41.70	0	0.00	41.75	1	5,246	0.02%
2018/07/31	0	0.00	8	42.28	42.45	-8	5,295	-0.15%
2018/07/30	4	41.10	2	41.20	41.25	2	5,270	0.04%
2018/07/27	4	41.60	0	0.00	41.50	4	5,392	0.07%
2018/07/26	6	41.07	1	41.30	41.50	5	5,410	0.09%
2018/07/25	0	0.00	4	41.11	41.10	-4	5,388	-0.07%
2018/07/24	12	43.90	0	0.00	43.65	12	5,344	0.22%
2018/07/23	1.2	43.90	0	0.00	43.95	1.2	5,270	0.02%
2018/07/20	0	0.00	1	44.25	44.25	-1	5,257	-0.02%
2018/07/19	0	0.00	4	44.45	44.25	-4	5,297	-0.08%
2018/07/18	0	0.00	0.5	44.15	44.25	-0.5	5,267	-0.01%
2018/07/17	0	0.00	7	43.99	44.10	-7	5,219	-0.13%
2018/07/13	0	0.00	1	43.95	44.00	-1	5,227	-0.02%
2018/07/11	4	42.74	0	0.00	43.15	4	5,120	0.08%
2018/07/10	0	0.00	20	42.90	43.20	-20	5,068	-0.39%
2018/07/04	0	0.00	1	43.05	43.00	-1	5,033	-0.02%
2018/07/03	2	42.95	1	43.20	42.90	1	5,090	0.02%
2018/07/02	0	0.00	5	43.20	43.50	-5	5,073	-0.10%
2018/06/28	4	43.01	2	43.43	43.20	2	4,945	0.04%
2018/06/25	2	43.20	2	42.98	42.95	0	4,740	0.00%
2018/06/22	20	43.75	20	43.80	43.85	0	4,705	0.00%
2018/06/20	4	43.15	0	0.00	43.55	4	4,627	0.09%
2018/06/19	1	42.80	5.3	43.56	43.90	-4.3	4,550	-0.09%
2018/06/15	2	42.85	1	43.35	43.00	1	4,421	0.02%
2018/06/13	1	43.80	2	43.95	43.85	-1	4,308	-0.02%
2018/06/11	0	0.00	1	43.85	44.00	-1	4,360	-0.02%
2018/06/08	1	43.85	0	0.00	43.55	1	4,333	0.02%
2018/06/05	0	0.00	2	43.85	43.95	-2	4,271	-0.05%
2018/06/04	0	0.00	13	43.61	43.85	-13	4,222	-0.31%
2018/06/01	0.3	42.85	0	0.00	43.00	0.3	4,115	0.01%
2018/05/31	0	0.00	1	42.75	43.50	-1	4,080	-0.02%
2018/05/30	0	0.00	6	42.85	42.80	-6	3,947	-0.15%
2018/05/29	0	0.00	3	43.00	43.10	-3	3,976	-0.08%
2018/05/28	2	43.05	5	43.00	43.10	-3	4,010	-0.07%
2018/05/24	0	0.00	1	42.70	42.80	-1	4,077	-0.02%
2018/05/23	1	42.65	0	0.00	42.60	1	4,129	0.02%
2018/05/21	0	0.00	1	42.80	42.80	-1	4,195	-0.02%
2018/05/18	1	42.50	10	42.45	42.50	-9	4,244	-0.21%
2018/05/17	1	42.70	0	0.00	42.50	1	4,397	0.02%
2018/05/16	13	42.40	7	42.39	42.50	6	4,500	0.13%
2018/05/15	0	0.00	2	41.88	42.00	-2	4,478	-0.04%
2018/05/14	2	41.73	4	41.75	41.75	-2	4,591	-0.04%
2018/05/11	4	41.43	1	41.50	41.50	3	4,647	0.06%
2018/05/10	5	41.34	0	0.00	41.45	5	4,747	0.11%
2018/05/09	0	0.00	5	41.22	41.30	-5	4,706	-0.11%
2018/05/08	0	0.00	13	40.90	41.00	-13	4,704	-0.28%
2018/05/07	1	40.75	2	40.78	40.45	-1	4,653	-0.02%
2018/05/04	41	40.47	24	40.34	40.75	17	4,581	0.37%
2018/05/03	0	0.00	1	40.00	40.20	-1	4,451	-0.02%
2018/04/30	0	0.00	6	39.90	40.05	-6	4,422	-0.14%
2018/04/27	0	0.00	4	39.40	39.70	-4	4,424	-0.09%
2018/04/26	0	38.80	1	38.85	38.80	-1	4,443	-0.02%
2018/04/25	9	38.78	9	38.55	38.80	0	4,458	0.00%
2018/04/19	0	0.00	26	40.00	40.05	-26	4,409	-0.59%
2018/04/12	0	0.00	3	39.15	39.35	-3	4,377	-0.07%
2018/04/11	0	0.00	2	39.15	39.15	-2	4,349	-0.05%
2018/04/10	2	38.85	4	38.64	38.95	-2	4,344	-0.05%
2018/04/03	5	38.05	0	0.00	38.05	5	4,242	0.12%
2018/03/31	5	38.24	0	0.00	38.30	5	4,283	0.12%
2018/03/30	0	0.00	7	38.36	38.30	-7	4,294	-0.16%
2018/03/29	1	37.50	0	0.00	37.70	1	4,225	0.02%
2018/03/28	0	0.00	7	37.74	37.70	-7	4,201	-0.17%
2018/03/27	3.4	37.74	1	37.70	37.70	2.4	4,196	0.06%
2018/03/26	0.1	37.60	0	0.00	37.60	0.1	4,186	0.00%
2018/03/23	1	37.55	0	0.00	37.65	1	4,201	0.02%
2018/03/21	0	0.00	4	37.93	38.15	-4	4,272	-0.09%
2018/03/19	3	37.85	0	0.00	37.95	3	4,348	0.07%
2018/03/15	2	37.70	0	0.00	37.60	2	4,275	0.05%
2018/03/14	0	0.00	3	37.75	37.85	-3	4,270	-0.07%
2018/03/13	3	37.65	3	37.70	37.75	0	4,280	0.00%
2018/03/09	0	0.00	2	37.65	37.55	-2	4,314	-0.05%
2018/03/07	3	36.90	0	0.00	36.95	3	4,383	0.07%
2018/03/06	11	37.08	0	0.00	36.90	11	4,406	0.25%
2018/03/05	1	36.80	0	0.00	36.80	1	4,529	0.02%
2018/03/01	2	37.10	0	0.00	37.10	2	4,486	0.04%
2018/02/27	0	0.00	4	37.55	37.50	-4	4,453	-0.09%
2018/02/26	6	37.40	1	37.45	37.30	5	4,403	0.11%
2018/02/23	1	37.20	5	37.15	37.05	-4	4,381	-0.09%
2018/02/22	1	36.51	0	0.00	36.65	1	4,358	0.02%
2018/02/21	1	36.50	0	0.00	36.70	1	4,342	0.02%
2018/02/12	7	35.82	4	35.90	35.80	3	4,233	0.07%
2018/02/09	15	34.97	8.1	35.77	36.15	6.9	4,138	0.17%
2018/02/08	11.1	36.61	0	0.00	36.50	11.1	3,947	0.28%
2018/02/07	12.1	37.25	4	37.45	37.00	8.1	3,802	0.21%
2018/02/06	13	36.66	4	37.00	36.70	9	3,695	0.24%
2018/02/05	4	37.79	0	0.00	37.90	4	3,472	0.12%
2018/02/02	9	38.88	94	38.65	38.50	-85	3,341	-2.54%
2018/02/01	3	39.65	10	39.45	39.45	-7	3,276	-0.21%
2018/01/31	1	39.55	0	0.00	39.75	1	3,329	0.03%
2018/01/25	1	39.75	0	0.00	39.85	1	3,223	0.03%
2018/01/22	7	39.84	0	0.00	39.85	7	3,171	0.22%
2018/01/19	1	40.20	0	0.00	40.20	1	3,146	0.03%
2018/01/18	14	40.49	2	40.35	40.35	12	3,094	0.39%
2018/01/17	3	40.10	0	0.00	40.35	3	3,099	0.10%
2018/01/16	1	40.05	0.2	40.00	40.05	0.9	3,072	0.03%
2018/01/12	5.2	39.99	0	0.00	39.90	5.2	3,083	0.17%
2018/01/10	0	0.00	3	40.03	40.05	-3	3,102	-0.10%
2018/01/08	5	39.75	0	0.00	39.90	5	3,127	0.16%
2018/01/04	2	40.00	0	0.00	39.95	2	3,267	0.06%