中光電 (5371)-台新-中壢券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
93.9
漲跌
▼0.3
漲幅
-0.32%
成交量
9,729張
產業
上櫃光電類股
495人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中光電 (5371)籌碼相關－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	2	95.35	8	95.53	93.90	-6	7,048	-0.09%
2024/05/02	28	96.62	19	95.45	94.20	9	6,895	0.13%
2024/04/30	16	99.13	23	100.90	103.00	-7	6,556	-0.11%
2024/04/29	12	95.20	12.1	96.09	98.00	-0.1	6,115	0.00%
2024/04/26	1	93.20	7.2	97.23	95.50	-6.2	5,957	-0.10%
2024/04/25	5	93.36	2.1	93.42	92.10	2.9	5,774	0.05%
2024/04/24	4.2	95.23	1	95.00	94.70	3.2	5,674	0.06%
2024/04/23	1	90.20	1.1	90.77	90.50	-0.1	5,491	0.00%
2024/04/22	2.3	91.00	0	0.00	87.30	2.3	5,377	0.04%
2024/04/19	15.1	96.49	8.1	96.37	95.70	7	5,192	0.13%
2024/04/18	9	100.17	8	99.84	100.50	1	4,915	0.02%
2024/04/17	33.5	99.17	33	98.79	98.00	0.5	4,737	0.01%
2024/04/16	36.3	105.78	24.7	102.69	96.80	11.6	4,392	0.26%
2024/04/15	16	102.97	22.9	104.55	107.50	-6.9	3,770	-0.18%
2024/04/12	15	98.81	9.1	99.67	98.10	6	3,413	0.17%
2024/04/11	5	101.18	5.1	101.61	98.20	0	3,313	0.00%
2024/04/10	12	97.42	21.1	99.47	99.70	-9.1	3,074	-0.29%
2024/04/09	11	93.57	15.5	94.08	92.60	-4.5	2,603	-0.17%
2024/04/08	4	93.05	2	94.09	93.50	2	2,450	0.08%
2024/04/03	7.2	89.86	11.8	89.21	92.30	-4.6	2,261	-0.21%
2024/04/02	18.2	87.26	12.4	87.43	87.80	5.8	2,029	0.29%
2024/04/01	6	85.68	7.4	84.25	86.70	-1.4	1,818	-0.08%
2024/03/29	2	80.84	0.4	80.29	80.40	1.7	1,573	0.11%
2024/03/28	2.1	75.02	3.2	76.21	78.20	-1.2	1,401	-0.08%
2024/03/27	1	77.60	0.3	77.73	76.40	0.7	1,310	0.05%
2024/03/26	2.1	75.00	5	75.10	74.90	-2.9	1,231	-0.24%
2024/03/25	5.1	74.79	2	74.90	74.40	3.1	1,167	0.26%
2024/03/22	2.1	74.17	0	0.00	73.80	2.1	1,201	0.17%
2024/03/20	2.2	74.21	0.4	74.44	73.70	1.8	1,205	0.15%
2024/03/19	0	0.00	0.4	72.95	72.90	-0.4	1,161	-0.03%
2024/03/15	0	0.00	2	72.00	71.10	-2	1,112	-0.18%
2024/03/14	2	70.80	0	0.00	70.50	2	1,093	0.18%
2024/03/12	0	0.00	0.2	71.30	71.00	-0.2	1,096	-0.02%
2024/03/07	0.5	70.16	0	0.00	69.80	0.5	1,098	0.05%
2024/03/06	0	0.00	0.2	72.00	71.60	-0.2	1,083	-0.01%
2024/03/05	1.2	71.08	1	71.00	71.00	0.2	1,116	0.02%
2024/03/01	0.3	70.90	0	0.00	70.90	0.3	1,095	0.03%
2024/02/23	0.1	72.50	0	0.00	71.80	0.1	1,099	0.00%
2024/02/22	0.1	73.00	0	0.00	72.50	0.1	1,113	0.01%
2024/02/21	0.1	72.70	1	72.90	72.30	-1	1,133	-0.08%
2024/02/20	1.5	72.33	0	0.00	72.20	1.5	1,141	0.13%
2024/01/17	1.4	72.24	0	0.00	71.00	1.4	1,307	0.10%
2024/01/16	0.1	72.72	0	0.00	73.80	0.1	1,298	0.01%
2024/01/11	0	0.00	1	72.80	72.60	-1	1,303	-0.08%
2024/01/10	1	72.00	0	0.00	71.90	1	1,315	0.08%
2024/01/09	0	72.20	0	0.00	72.50	0	1,321	0.00%
2024/01/08	0	73.00	0	0.00	73.00	0	1,343	0.00%
2024/01/04	0	0.00	0	72.60	72.50	0	1,329	0.00%
2023/12/29	0.1	71.90	0	0.00	71.50	0.1	1,340	0.01%
2023/12/28	0	72.50	0	0.00	72.50	0	1,352	0.00%
2023/12/25	0	70.50	0	0.00	69.90	0	1,344	0.00%
2023/12/22	0	0.00	1	71.20	70.80	-1	1,338	-0.07%
2023/12/21	0	0.00	1	70.50	70.70	-1	1,336	-0.07%
2023/12/20	0	69.30	0	0.00	69.80	0	1,317	0.00%
2023/12/19	3	69.20	0	0.00	68.60	3	1,311	0.23%
2023/12/18	1	71.39	0	0.00	70.70	1	1,288	0.08%
2023/12/15	0.1	73.00	2	73.00	72.50	-2	1,305	-0.15%
2023/12/14	0	0.00	2.1	73.08	73.70	-2.1	1,379	-0.15%
2023/12/05	1	72.50	1	72.70	72.50	0	2,240	0.00%
2023/12/01	0	0.00	3	72.67	72.90	-3	2,423	-0.12%
2023/11/30	3	72.47	0	0.00	71.50	3	2,490	0.12%
2023/11/28	0	0.00	2	73.40	73.70	-2	2,530	-0.08%
2023/11/21	2	73.50	0	0.00	72.30	2	3,053	0.07%
2023/11/20	0	0.00	0.2	73.20	73.70	-0.2	3,179	-0.01%
2023/11/17	0.1	71.96	0	0.00	71.80	0.1	3,340	0.00%
2023/11/16	0	0.00	1.2	72.28	72.20	-1.2	3,367	-0.04%
2023/11/08	0	0.00	1	72.50	72.00	-1	3,596	-0.03%
2023/11/07	0	0.00	1.3	71.70	71.70	-1.3	3,642	-0.04%
2023/11/06	2.7	71.04	0.1	71.50	70.90	2.6	3,717	0.07%
2023/11/02	1	72.50	0	0.00	72.50	1	3,850	0.03%
2023/10/31	0	74.20	0	0.00	73.00	0	4,254	0.00%
2023/10/25	0	0.00	1	75.20	74.80	-1	4,631	-0.02%
2023/10/19	0	0.00	1	73.10	73.70	-1	4,657	-0.02%
2023/10/18	0.1	72.42	0	0.00	72.40	0.1	4,669	0.00%
2023/10/17	0	73.80	0	0.00	73.50	0	4,658	0.00%
2023/10/16	0	0.00	7	74.50	74.60	-7	4,685	-0.15%
2023/10/11	1	77.30	0	0.00	77.00	1	4,786	0.02%
2023/10/06	1	77.90	0	0.00	78.00	1	4,903	0.02%
2023/10/04	0	0.00	0.2	78.10	78.40	-0.2	5,091	0.00%
2023/10/03	1	78.40	0	0.00	78.10	1	5,089	0.02%
2023/10/02	0	0.00	1	77.70	78.40	-1	5,091	-0.02%
2023/09/28	1	76.89	0	0.00	76.80	1	5,109	0.02%
2023/09/27	1	77.90	1	77.70	77.70	0	5,098	0.00%
2023/09/25	0	0.00	1	80.00	80.00	-1	5,076	-0.02%
2023/09/21	1	81.00	1	79.70	79.70	0	5,054	0.00%
2023/09/19	1	83.30	1	83.30	83.30	0	5,024	0.00%
2023/09/18	2	84.10	1	84.41	84.20	1	4,951	0.02%
2023/09/15	3.2	80.48	3	80.27	80.30	0.2	4,802	0.00%
2023/09/13	3	83.83	3	84.17	84.20	0	4,574	0.00%
2023/09/12	0	0.00	1	83.01	83.10	-1	4,376	-0.02%
2023/09/11	5	81.58	8.1	80.62	80.50	-3.1	4,310	-0.07%
2023/09/07	3	82.60	5	83.34	82.70	-2	4,186	-0.05%
2023/09/06	12	81.43	3	81.17	82.30	9	4,134	0.22%
2023/09/05	1	80.60	0	0.00	80.60	1	4,061	0.02%
2023/09/04	0	79.70	0	0.00	79.20	0	4,009	0.00%
2023/08/31	0	0.00	4	79.15	79.00	-4	3,974	-0.10%
2023/08/30	3	79.76	3	79.16	78.70	0	3,947	0.00%
2023/08/29	3	78.17	5	78.88	79.50	-2	3,747	-0.05%
2023/08/28	2	77.20	1	77.10	77.10	1	3,621	0.03%
2023/08/25	1	76.80	0	0.00	76.80	1	3,589	0.03%
2023/08/24	9.1	77.64	5	76.90	76.90	4.1	3,563	0.11%
2023/08/23	1	77.50	12	77.63	78.40	-11	3,451	-0.32%
2023/08/22	0.1	75.00	3	75.30	75.00	-2.9	3,289	-0.09%
2023/08/21	1	76.00	0	0.00	76.20	1	3,275	0.03%
2023/08/18	1	77.80	2	77.10	75.80	-1	3,293	-0.03%
2023/08/17	1	76.30	0	0.00	76.90	1	3,283	0.03%
2023/08/16	0	0.00	1.1	75.68	76.50	-1.1	3,255	-0.03%
2023/08/14	0	73.50	0	0.00	74.30	0	3,235	0.00%
2023/08/11	3	76.26	2	75.50	75.00	1	3,223	0.03%
2023/08/10	0	0.00	0.1	76.10	76.10	-0.1	3,188	0.00%
2023/08/09	1	76.80	1	78.30	77.00	0	3,130	0.00%
2023/08/08	2	76.40	0	0.00	76.40	2	3,068	0.07%
2023/08/07	4	76.22	16.1	76.28	76.10	-12.1	3,004	-0.40%
2023/08/04	1	78.90	18.1	78.40	79.10	-17.1	2,844	-0.60%
2023/08/02	2.2	74.50	1.3	75.51	74.50	0.9	2,665	0.03%
2023/08/01	3	74.03	7.1	73.78	75.40	-4.1	2,543	-0.16%
2023/07/28	7	70.81	0	0.00	71.00	7	2,414	0.29%
2023/07/27	1	71.60	2	71.20	71.20	-1	2,445	-0.04%
2023/07/26	2	70.85	1	71.00	70.90	1	2,520	0.04%
2023/07/25	0.3	71.70	3	71.70	71.70	-2.7	2,565	-0.11%
2023/07/24	1	72.00	0	0.00	70.70	1	2,619	0.04%
2023/07/21	0	71.90	0	0.00	71.90	0	2,690	0.00%
2023/07/19	2	72.60	0	0.00	72.30	2	2,884	0.07%
2023/07/18	2	72.05	2	73.80	73.50	0	2,910	0.00%
2023/07/17	0	0.00	1	70.70	72.00	-1	2,923	-0.03%
2023/07/14	3	72.20	0	0.00	71.50	3	2,985	0.10%
2023/07/13	5.3	73.85	1	72.30	72.00	4.3	3,164	0.14%
2023/07/12	2	75.10	6	75.40	75.70	-4	3,491	-0.11%
2023/07/11	0	0.00	1	72.70	74.00	-1	3,512	-0.03%
2023/07/06	10	74.27	0	0.00	74.40	10	3,576	0.28%
2023/07/04	5	73.40	1	73.60	73.60	4	3,519	0.11%
2023/07/03	0	0.00	1	73.80	73.60	-1	3,510	-0.03%
2023/06/29	2	73.70	4	73.25	72.80	-2	3,530	-0.06%
2023/06/28	1	73.50	0	0.00	73.30	1	3,535	0.03%
2023/06/27	1	71.50	1	73.20	72.20	0	3,528	0.00%
2023/06/26	1	72.00	0	0.00	72.00	1	3,506	0.03%
2023/06/21	0.2	71.32	0	0.00	71.30	0.2	3,512	0.01%
2023/06/20	0.2	71.67	1	71.10	71.00	-0.8	3,525	-0.02%
2023/06/19	0	0.00	1	70.90	72.30	-1	3,571	-0.03%
2023/06/15	0.2	72.00	0	0.00	72.10	0.2	3,584	0.01%
2023/06/14	0.1	71.70	0	0.00	71.40	0.1	3,577	0.00%
2023/06/13	0	0.00	1	72.40	72.50	-1	3,596	-0.03%
2023/06/12	4.2	71.94	0	0.00	72.00	4.2	3,651	0.12%
2023/06/09	2	73.40	1	73.40	73.50	1	3,653	0.03%
2023/06/08	1	74.10	0	76.00	74.30	1	3,656	0.03%
2023/06/06	1	76.30	0	0.00	75.70	1	3,674	0.03%
2023/06/05	0	0.00	0.1	76.50	76.70	-0.1	3,661	0.00%
2023/06/02	0	0.00	0.1	76.00	75.80	-0.1	3,664	0.00%
2023/06/01	0	0.00	0.3	75.47	75.50	-0.3	3,675	-0.01%
2023/05/30	14	75.15	14	75.84	74.90	0	3,668	0.00%
2023/05/29	0	0.00	1.1	76.02	76.40	-1.1	3,654	-0.03%
2023/05/26	3	74.57	0.1	75.10	74.50	2.9	3,691	0.08%
2023/05/25	5	74.96	0	0.00	74.90	5	3,744	0.13%
2023/05/24	5	75.50	0	0.00	75.70	5	3,782	0.13%
2023/05/23	0	0.00	0.1	76.30	76.40	-0.1	3,821	0.00%
2023/05/19	0.2	73.50	0	0.00	73.50	0.2	3,839	0.01%
2023/05/18	1	74.30	4.1	74.30	74.50	-3.1	3,883	-0.08%
2023/05/15	0	72.70	0	0.00	73.50	0	3,911	0.00%
2023/05/12	0	0.00	2	73.20	73.50	-2	3,922	-0.05%
2023/05/11	4	73.28	2	73.05	72.90	2	3,908	0.05%
2023/05/10	0	0.00	3	73.70	73.90	-3	3,922	-0.08%
2023/05/09	10	73.29	1	73.00	72.50	9	3,903	0.23%
2023/05/08	1	76.60	9.1	77.09	76.30	-8.1	3,844	-0.21%
2023/05/05	3	75.93	8.2	76.24	75.80	-5.2	3,849	-0.14%
2023/05/04	5	74.98	0	0.00	74.60	5	3,880	0.13%
2023/05/03	5	75.86	0	0.00	75.40	5	3,858	0.13%
2023/05/02	3	76.93	1	77.50	76.20	2	3,855	0.05%
2023/04/28	3	74.23	3	75.00	74.80	0	3,787	0.00%
2023/04/27	0	74.20	0	0.00	73.50	0	3,731	0.00%
2023/04/26	4	74.88	6	74.98	74.30	-2	3,670	-0.05%
2023/04/25	1	76.09	1	74.90	73.50	0	3,603	0.00%
2023/04/24	5	76.68	3	77.27	77.60	2	3,553	0.06%
2023/04/21	0.1	75.40	7	75.10	74.80	-7	3,492	-0.20%
2023/04/20	0.1	78.22	0	0.00	76.80	0.1	3,444	0.00%
2023/04/19	4	80.32	1	79.80	80.10	3	3,371	0.09%
2023/04/18	5.1	82.12	2	81.80	81.10	3.1	3,300	0.09%
2023/04/17	27.1	82.54	28.3	83.54	83.20	-1.2	3,134	-0.04%
2023/04/14	2.1	75.38	3.2	77.80	78.20	-1.1	2,689	-0.04%
2023/04/13	0.1	71.70	2.6	71.06	71.10	-2.5	2,527	-0.10%
2023/04/12	0	0.00	11.1	69.25	69.60	-11.1	2,453	-0.45%
2023/04/10	0	68.20	0	0.00	67.90	0	2,526	0.00%
2023/03/28	0	67.10	1	67.60	67.20	-1	2,746	-0.04%
2023/03/27	1.5	67.93	0.1	68.00	68.20	1.4	2,728	0.05%
2023/03/23	0	0.00	10	67.99	68.10	-10	2,713	-0.37%
2023/03/22	16	68.43	5	68.14	67.70	11	2,697	0.41%
2023/03/21	2	67.45	0	67.50	67.40	2	2,636	0.07%
2023/03/20	1	65.30	0	0.00	65.10	1	2,600	0.04%
2023/03/15	6	66.45	0	0.00	66.30	6	2,561	0.23%
2023/03/14	2	65.20	2	64.95	65.60	0	2,520	0.00%
2023/03/13	1	64.60	0	0.00	64.70	1	2,518	0.04%
2023/03/10	5	64.40	0	0.00	64.50	5	2,513	0.20%
2023/03/07	0	0.00	1	66.30	66.00	-1	2,576	-0.04%
2023/03/03	1	64.80	6	64.97	64.70	-5	2,597	-0.19%
2023/02/24	0	0.00	1	64.51	64.60	-1	2,764	-0.04%
2023/02/23	6	64.33	1	64.30	63.90	5	2,776	0.18%
2023/02/22	2	64.65	2	65.10	65.30	0	2,855	0.00%
2023/02/21	2	64.10	1	64.90	64.90	1	2,833	0.04%
2023/02/20	1	62.30	0	0.00	63.10	1	2,766	0.04%
2023/02/17	0	0.00	0.1	63.05	63.00	-0.1	2,746	0.00%
2023/02/16	0	0.00	1	62.00	62.40	-1	2,719	-0.04%
2023/02/15	1	60.80	0	0.00	60.20	1	2,676	0.04%
2023/02/14	1	60.80	0	0.00	60.50	1	2,671	0.04%
2023/02/13	1	60.60	1	60.31	60.20	0	2,692	0.00%
2023/02/08	1	61.30	0	0.00	60.60	1	2,797	0.04%
2023/02/03	2	61.10	1	60.50	60.50	1	2,978	0.03%
2023/02/02	1	61.40	0	60.80	61.50	1	2,929	0.03%
2023/02/01	0	0.00	2	58.85	58.80	-2	2,827	-0.07%
2023/01/31	2	58.40	1	58.30	58.70	1	2,810	0.04%
2023/01/17	0	0.00	5	56.20	56.30	-5	2,783	-0.18%
2023/01/16	5	56.10	5	56.40	56.10	0	2,789	0.00%
2023/01/13	1	56.10	0	0.00	56.00	1	2,791	0.04%
2023/01/12	5	57.80	0	0.00	56.70	5	2,790	0.18%
2023/01/11	0	0.00	1	58.80	58.70	-1	2,752	-0.04%
2023/01/10	0	0.00	1	57.70	57.50	-1	2,684	-0.04%
2023/01/09	2	59.00	2	58.00	58.10	0	2,682	0.00%
2023/01/05	1	58.40	4	57.95	58.00	-3	2,665	-0.11%
2023/01/04	0	0.00	2	57.40	57.40	-2	2,636	-0.08%
2022/12/30	1	57.20	0	0.00	56.90	1	2,621	0.04%
2022/12/29	8	57.80	7	56.84	56.90	1	2,588	0.04%
2022/12/28	5	57.30	5	56.60	56.40	0	2,519	0.00%
2022/12/27	7	58.31	51	57.05	57.00	-44	2,483	-1.77%
2022/12/26	10	57.88	9	57.71	57.70	1	2,430	0.04%
2022/12/23	2	55.30	1	55.00	55.00	1	2,341	0.04%
2022/12/22	3	55.20	6	55.30	55.20	-3	2,307	-0.13%
2022/12/21	0.1	52.50	0	0.00	52.40	0.1	2,260	0.00%
2022/12/20	1.1	53.69	0	0.00	52.60	1.1	2,277	0.05%
2022/12/19	0.1	54.60	0	0.00	54.20	0.1	2,297	0.00%
2022/12/15	0.1	55.60	0	0.00	55.70	0.1	2,294	0.00%
2022/12/14	1	55.10	1	55.30	55.30	0	2,302	0.00%
2022/12/08	0	0.00	3	56.63	56.50	-3	2,310	-0.13%
2022/12/07	0.3	56.70	1	55.90	56.10	-0.7	2,328	-0.03%
2022/12/06	1.3	57.85	0	0.00	57.10	1.3	2,392	0.05%
2022/12/02	0	0.00	7	58.00	58.20	-7	2,367	-0.30%
2022/12/01	0	0.00	11	58.40	58.40	-11	2,362	-0.47%
2022/11/30	0	0.00	1	57.80	57.60	-1	2,366	-0.04%
2022/11/29	2	57.25	3	56.70	57.00	-1	2,331	-0.04%
2022/11/25	45	56.50	0	0.00	56.00	45	2,499	1.80%
2022/11/24	5	57.24	0.2	57.40	57.30	4.8	2,477	0.19%
2022/11/23	1	56.30	1.4	56.56	56.60	-0.4	2,415	-0.02%
2022/11/22	0	0.00	1	54.40	54.80	-1	2,360	-0.04%
2022/11/21	2	55.20	1	55.40	55.00	1	2,335	0.04%
2022/11/18	37	57.27	27	57.24	57.30	10	2,281	0.44%
2022/11/17	1	55.60	0	0.00	55.70	1	2,147	0.05%
2022/11/16	0	0.00	2	54.75	54.70	-2	2,166	-0.09%
2022/11/14	1	54.10	0	0.00	54.50	1	2,205	0.05%
2022/11/10	1	55.00	34	54.82	54.10	-33	2,351	-1.40%
2022/11/09	33	54.92	5	54.90	54.90	28	2,404	1.16%
2022/11/08	6	54.40	0	0.00	53.80	6	2,474	0.24%
2022/11/07	21	55.40	12	55.15	54.90	9	2,972	0.30%
2022/11/04	3	54.03	1	54.00	54.30	2	2,977	0.07%
2022/11/03	3	53.90	6	54.50	54.90	-3	3,056	-0.10%
2022/11/02	10	51.65	10	52.75	53.50	0	2,958	0.00%
2022/11/01	6	50.78	3	51.23	50.70	3	2,919	0.10%
2022/10/28	0	48.50	0	0.00	48.45	0	2,991	0.00%
2022/10/27	0.6	49.40	0	0.00	49.40	0.6	3,025	0.02%
2022/10/25	0	0.00	2	48.00	47.95	-2	3,090	-0.06%
2022/10/24	3	51.00	1	49.45	49.45	2	3,132	0.06%
2022/10/17	0.1	51.00	0	0.00	51.00	0.1	3,503	0.00%
2022/10/13	0	49.98	0	0.00	49.10	0	3,604	0.00%
2022/10/12	0	52.30	0	0.00	51.90	0	3,611	0.00%
2022/10/11	0	52.90	2	53.25	52.60	-2	3,711	-0.05%
2022/10/07	0	0.00	1	56.00	55.70	-1	3,750	-0.03%
2022/10/06	1	55.50	0	0.00	55.70	1	3,771	0.03%
2022/10/03	0	0.00	1	54.00	54.00	-1	3,794	-0.03%
2022/09/30	1	53.50	0	0.00	55.40	1	3,810	0.03%
2022/09/29	2	54.50	0	0.00	54.50	2	3,819	0.05%
2022/09/28	0	53.45	0	0.00	52.60	0	3,822	0.00%
2022/09/26	0	0.00	1	55.80	55.00	-1	3,812	-0.03%
2022/09/21	6	59.00	0	0.00	59.00	6	3,920	0.15%
2022/09/20	0	0.00	1	60.30	60.40	-1	4,016	-0.02%
2022/09/13	2	64.35	2	63.70	63.30	0	4,083	0.00%
2022/09/12	1	61.90	1	62.40	62.50	0	4,003	0.00%
2022/09/07	0.5	59.30	0	0.00	59.00	0.5	3,997	0.01%
2022/09/05	0	61.60	0	0.00	60.30	0	3,952	0.00%
2022/09/02	2.1	63.23	1	62.70	62.00	1.1	3,947	0.03%
2022/09/01	13	64.25	11	64.90	63.70	2	3,891	0.05%
2022/08/30	5	62.00	6	61.97	61.80	-1	3,712	-0.03%
2022/08/29	0	0.00	1	59.80	60.20	-1	3,680	-0.03%
2022/08/26	0	0.00	1	62.60	62.30	-1	3,663	-0.03%
2022/08/25	0	0.00	1	62.60	62.90	-1	3,658	-0.03%
2022/08/23	1	62.10	1	62.70	62.00	0	3,637	0.00%
2022/08/19	1	65.10	0	0.00	65.10	1	3,555	0.03%
2022/08/18	2.1	65.46	1	65.50	65.10	1.1	3,513	0.03%
2022/08/17	24	66.31	26.1	66.82	66.80	-2.1	3,442	-0.06%
2022/08/16	26	65.40	31	65.11	65.00	-5	3,311	-0.15%
2022/08/15	2	64.20	6	64.65	65.10	-4	3,231	-0.12%
2022/08/12	35	64.89	27	64.79	65.50	8	3,121	0.26%
2022/08/11	0	0.00	5.1	63.62	63.90	-5.1	2,580	-0.20%
2022/08/10	0	0.00	7.1	56.79	58.10	-7.1	2,495	-0.28%
2022/08/09	1	54.86	2	54.35	54.60	-1	2,379	-0.04%
2022/08/08	8	53.55	0	0.00	53.60	8	2,361	0.34%
2022/08/05	1	54.50	1.1	54.83	55.10	-0.1	2,345	0.00%
2022/08/04	2	54.25	0	0.00	54.40	2	2,299	0.09%
2022/08/03	1	53.40	0	0.00	53.40	1	2,253	0.04%
2022/07/29	0	0.00	6	53.08	53.80	-6	2,164	-0.28%
2022/07/28	4	52.20	4	52.90	52.20	0	2,108	0.00%
2022/07/27	7	52.94	1	53.00	52.60	6	2,074	0.29%
2022/07/26	4	56.88	5	57.18	56.50	-1	1,974	-0.05%
2022/07/25	3	54.87	1	55.60	55.20	2	1,858	0.11%
2022/07/22	3	56.30	4	56.15	55.90	-1	1,818	-0.05%
2022/07/21	7	54.46	4	54.03	56.40	3	1,747	0.17%
2022/07/20	0	0.00	2	54.00	53.20	-2	1,662	-0.12%
2022/07/18	2	55.05	1	54.60	55.00	1	1,635	0.06%
2022/07/14	2	50.70	7	50.41	50.70	-5	1,465	-0.34%
2022/07/13	3	48.68	6	49.16	49.05	-3	1,443	-0.21%
2022/07/12	6	48.26	2	48.20	47.80	4	1,429	0.28%
2022/07/08	0.1	49.93	0	0.00	50.20	0.1	1,419	0.01%
2022/07/07	0	0.00	8	49.08	49.85	-8	1,393	-0.57%
2022/07/06	4	48.46	9	48.70	47.95	-5	1,376	-0.36%
2022/07/05	8	47.87	8	48.74	48.65	0	1,371	0.00%
2022/07/04	0	0.00	4	47.35	47.45	-4	1,361	-0.29%
2022/07/01	23	47.98	16	47.38	47.05	7	1,356	0.52%
2022/06/30	9.1	50.24	4	50.68	50.20	5.1	1,309	0.39%
2022/06/29	3.5	52.88	0	0.00	51.50	3.5	1,273	0.27%
2022/06/28	6	56.22	0	0.00	55.70	6	1,206	0.50%
2022/06/27	0	0.00	1	57.30	57.30	-1	1,099	-0.09%
2022/06/24	3	53.13	3	53.70	52.10	0	1,023	0.00%
2022/06/23	0.3	51.40	0	0.00	51.50	0.3	991	0.03%
2022/06/22	0	52.10	0	0.00	51.30	0	1,005	0.00%
2022/06/16	2.4	55.94	0	0.00	55.60	2.4	980	0.24%
2022/06/15	1	57.20	0	0.00	57.20	1	971	0.10%
2022/06/14	0	0.00	2	58.00	58.70	-2	964	-0.21%
2022/06/13	0	0.00	1	57.90	57.30	-1	955	-0.10%
2022/06/09	1	56.10	7	56.59	56.70	-6	933	-0.64%
2022/06/08	2	56.60	0	0.00	56.30	2	927	0.22%
2022/06/02	1	57.60	1	57.70	57.80	0	943	0.00%
2022/06/01	1	56.30	1	57.30	57.20	0	957	0.00%
2022/05/31	0	0.00	1	57.00	56.00	-1	953	-0.10%
2022/05/30	0	0.00	1	56.80	56.70	-1	956	-0.10%
2022/05/27	1	55.60	0	0.00	55.60	1	965	0.10%
2022/05/26	1	55.50	0	0.00	54.90	1	969	0.10%
2022/05/25	0	0.00	1	55.50	55.30	-1	990	-0.10%
2022/05/24	1.3	54.84	0	0.00	54.10	1.3	1,019	0.13%
2022/05/23	0.1	56.20	0	0.00	56.20	0.1	1,022	0.00%
2022/05/19	2	55.10	0	0.00	56.20	2	1,069	0.19%
2022/05/17	2	56.55	0	0.00	56.50	2	1,093	0.18%
2022/05/13	0.2	55.50	0	0.00	55.50	0.2	1,136	0.02%
2022/05/09	0	55.40	0.2	55.30	55.10	-0.1	1,187	-0.01%
2022/05/06	0.4	56.90	0	0.00	56.90	0.4	1,188	0.03%
2022/05/05	4.1	58.55	2	58.50	58.50	2.1	1,198	0.17%
2022/05/04	1.1	57.94	0	0.00	58.00	1.1	1,214	0.09%
2022/05/03	0.1	59.80	0.2	59.40	57.60	-0.1	1,259	-0.01%
2022/04/29	1.1	59.69	1	57.50	57.10	0.1	1,279	0.01%
2022/04/28	2.4	57.46	2	57.80	58.30	0.4	1,357	0.03%
2022/04/27	1	56.60	1	57.50	57.50	0	1,374	0.00%
2022/04/26	2	59.79	1	58.80	58.80	1	1,401	0.07%
2022/04/25	1	59.00	1	59.20	59.20	0	1,473	0.00%
2022/04/22	0	61.50	0	0.00	60.70	0	1,474	0.00%
2022/04/15	0.3	63.99	1	64.40	63.80	-0.7	1,997	-0.04%
2022/04/13	0.3	66.15	0	0.00	66.20	0.3	2,143	0.02%
2022/04/12	0	0.00	2	65.60	65.70	-2	2,192	-0.09%
2022/04/11	0.5	66.40	0	0.00	65.50	0.5	2,287	0.02%
2022/04/08	0.2	67.50	0	0.00	67.50	0.2	2,437	0.01%
2022/04/06	2	68.70	2	69.10	69.20	0	2,873	0.00%
2022/03/31	0.4	70.30	0	0.00	70.30	0.4	3,023	0.01%
2022/03/30	1	71.10	0	0.00	71.10	1	3,057	0.03%
2022/03/29	2	70.90	1	71.00	70.90	1	3,094	0.03%
2022/03/24	0	0.00	3	74.10	73.60	-3	3,259	-0.09%
2022/03/23	1	72.30	0	0.00	72.50	1	3,469	0.03%
2022/03/22	1	72.70	0	0.00	72.70	1	3,793	0.03%
2022/03/21	2	72.90	11	73.35	72.20	-9	3,856	-0.23%
2022/03/17	1	72.30	1	72.40	72.40	0	3,915	0.00%
2022/03/15	0.4	69.95	0	0.00	69.80	0.4	3,994	0.01%
2022/03/11	1	70.90	0	0.00	71.00	1	4,201	0.02%
2022/03/10	1	71.60	1	72.50	72.10	0	4,314	0.00%
2022/03/09	0.1	69.50	0	0.00	69.50	0.1	4,462	0.00%
2022/03/07	0.1	69.30	0	0.00	69.30	0.1	4,661	0.00%
2022/03/03	4	71.75	0	0.00	71.10	4	4,908	0.08%
2022/03/01	2	71.30	3	71.87	72.00	-1	5,095	-0.02%
2022/02/25	0.1	70.90	0	0.00	70.90	0.1	5,175	0.00%
2022/02/23	3	71.33	0	0.00	71.70	3	5,426	0.06%
2022/02/22	2	72.19	0	0.00	71.10	2	5,687	0.04%
2022/02/21	0.1	74.15	1	74.00	73.80	-0.9	5,897	-0.02%
2022/02/18	1	74.50	0	0.00	74.50	1	6,310	0.02%
2022/02/17	3	74.20	1	74.30	74.20	2	6,933	0.03%
2022/02/16	5	73.90	0	0.00	73.90	5	7,233	0.07%
2022/02/15	0	73.50	0	0.00	71.40	0	7,681	0.00%
2022/02/14	0.1	71.96	0	72.20	71.90	0	8,460	0.00%
2022/02/11	0	74.60	0	0.00	74.00	0	8,654	0.00%
2022/02/10	0.1	76.30	0	0.00	75.30	0.1	8,734	0.00%
2022/02/09	2	76.89	2	76.30	76.30	0	8,842	0.00%
2022/02/08	1	75.80	1	75.20	75.20	0	8,942	0.00%
2022/02/07	0	73.20	0	0.00	75.10	0	9,081	0.00%
2022/01/25	1	74.71	0	0.00	73.30	1	9,716	0.01%
2022/01/24	0	0.00	1	75.60	77.00	-1	9,946	-0.01%
2022/01/21	6	78.80	4	77.10	76.80	2	9,972	0.02%
2022/01/19	1	81.03	0	0.00	81.00	1	9,942	0.01%
2022/01/18	0.1	83.44	2	86.35	83.00	-1.9	9,986	-0.02%
2022/01/17	1	84.00	2	83.75	84.00	-1	9,991	-0.01%
2022/01/14	0	0.00	4	83.40	83.60	-4	10,347	-0.04%
2022/01/12	1	85.00	3	86.77	85.60	-2	10,330	-0.02%
2022/01/11	16	86.11	11	86.40	86.10	5	10,193	0.05%
2022/01/10	1	84.60	1	84.30	84.40	0	10,035	0.00%
2022/01/07	2	82.55	4	83.13	83.10	-2	9,874	-0.02%
2022/01/06	1	85.20	2	83.90	83.60	-1	9,780	-0.01%
2022/01/05	0	84.30	2	83.65	84.40	-2	9,717	-0.02%
2022/01/04	0	85.90	1	85.20	84.60	-1	9,662	-0.01%
2022/01/03	5	90.06	5	89.36	87.90	0	9,560	0.00%
2021/12/30	34	89.01	66	89.38	92.40	-32	9,393	-0.34%
2021/12/29	30	87.40	2	87.15	87.60	28	9,013	0.31%
2021/12/28	1	84.20	3	85.93	85.90	-2	8,933	-0.02%
2021/12/27	33	85.70	37	85.18	85.20	-4	8,852	-0.05%
2021/12/24	2	83.90	1	85.00	83.80	1	8,773	0.01%
2021/12/23	0	0.00	4	84.40	84.90	-4	8,733	-0.05%
2021/12/22	12	84.45	12	83.55	83.30	0	8,689	0.00%
2021/12/21	2	82.15	1	82.80	83.60	1	8,612	0.01%
2021/12/20	11	84.14	10	82.10	82.10	1	8,570	0.01%
2021/12/17	8	85.87	20	85.28	84.00	-12	8,495	-0.14%
2021/12/16	21	87.31	17.3	86.48	89.10	3.7	8,276	0.05%
2021/12/15	1	81.50	3	81.27	81.00	-2	7,950	-0.03%
2021/12/14	3	79.87	2	80.40	79.80	1	7,885	0.01%
2021/12/13	2	81.60	1	82.10	81.70	1	7,829	0.01%
2021/12/10	3	82.27	1	81.70	81.70	2	7,799	0.03%
2021/12/09	6	82.33	3	82.17	81.60	3	7,761	0.04%
2021/12/08	0	81.30	1	82.70	81.40	-1	7,702	-0.01%
2021/12/07	30	84.77	23	83.90	83.20	7	7,631	0.09%
2021/12/06	10	85.30	10	84.91	85.30	0	7,499	0.00%
2021/12/03	14	83.96	15	83.25	84.00	-1	7,390	-0.01%
2021/12/02	2	83.49	1	80.70	80.70	1	7,226	0.01%
2021/12/01	0	0.00	0	84.10	83.70	0	7,119	0.00%
2021/11/30	7	83.43	2	84.00	79.50	5	6,996	0.07%
2021/11/29	3	77.23	17	78.83	78.80	-14	6,863	-0.20%
2021/11/26	1	82.80	1	82.80	83.20	0	6,723	0.00%
2021/11/25	6	85.30	10	85.51	82.30	-4	6,645	-0.06%
2021/11/24	6	83.53	7	83.47	84.00	-1	6,520	-0.02%
2021/11/23	7	83.67	4	83.35	82.40	3	6,430	0.05%
2021/11/22	7	89.53	7	89.44	88.40	0	6,231	0.00%
2021/11/19	10	89.66	3	89.87	90.50	7	6,131	0.11%
2021/11/18	19	91.42	18	91.62	89.10	1	5,853	0.02%
2021/11/17	15	90.43	30	90.87	89.90	-15	5,612	-0.27%
2021/11/16	50	87.86	30	89.69	86.40	20	5,198	0.38%
2021/11/15	24	87.55	16	89.96	90.90	8	4,581	0.17%
2021/11/12	18	80.23	49.5	80.07	82.70	-31.5	4,257	-0.74%
2021/11/11	51	77.87	27.3	77.29	75.20	23.7	3,776	0.63%
2021/11/10	2	71.20	7.7	74.61	75.10	-5.7	2,982	-0.19%
2021/11/09	2	67.40	10	67.39	68.30	-8	2,745	-0.29%
2021/11/08	2	67.60	8	67.75	68.00	-6	2,639	-0.23%
2021/11/05	6	65.80	1	67.60	67.60	5	2,524	0.20%
2021/11/04	9	67.24	4.6	67.20	66.40	4.4	2,414	0.18%
2021/11/03	13.3	67.64	6	68.42	67.50	7.3	2,274	0.32%
2021/11/02	43	65.89	36.9	65.12	66.00	6.2	1,957	0.31%
2021/11/01	7.5	61.55	4.6	62.60	63.10	2.9	1,598	0.18%
2021/10/29	0	0.00	10	57.07	57.40	-10	1,339	-0.75%
2021/10/28	0.5	55.10	3	55.20	55.10	-2.5	1,275	-0.20%
2021/10/27	2	54.95	2	55.15	54.80	0	1,276	0.00%
2021/10/26	5	55.42	4	55.23	55.10	1	1,303	0.08%
2021/10/25	8	57.22	2	57.50	56.20	6	1,257	0.48%
2021/10/22	6	59.15	3.1	60.09	58.20	3	1,205	0.24%
2021/10/21	4.2	55.46	6	56.08	57.00	-1.8	875	-0.21%
2021/10/20	0.5	55.40	1	55.40	55.40	-0.5	822	-0.06%
2021/10/19	0	0.00	2	54.80	54.70	-2	814	-0.25%
2021/10/13	0	53.90	2	54.10	54.10	-2	844	-0.24%
2021/10/08	1	54.00	0	0.00	54.20	1	865	0.12%
2021/10/07	0.5	53.60	0	0.00	53.70	0.5	871	0.06%
2021/10/04	0	0.00	1	53.90	53.40	-1	902	-0.11%
2021/09/29	0	0.00	1	54.30	54.20	-1	917	-0.11%
2021/09/28	0	0.00	5	55.10	55.00	-5	936	-0.53%
2021/09/27	1	55.30	0	0.00	55.30	1	940	0.11%
2021/09/22	0.1	54.00	0	0.00	53.90	0.1	969	0.01%
2021/09/15	0	53.00	0	0.00	53.30	0	1,008	0.00%
2021/09/14	0	0.00	5	54.20	53.90	-5	1,008	-0.50%
2021/09/09	0.1	53.00	0	0.00	52.70	0.1	1,084	0.00%
2021/08/26	0.3	54.90	0	0.00	54.90	0.3	1,703	0.02%
2021/08/25	0.2	55.20	1	55.20	55.30	-0.8	1,721	-0.05%
2021/08/20	0.1	53.70	0	0.00	53.70	0.1	1,752	0.01%
2021/08/18	0.5	54.10	0	0.00	54.10	0.5	1,733	0.03%
2021/08/16	0	53.90	0	0.00	53.80	0	1,756	0.00%
2021/08/06	0.8	54.50	0	0.00	54.50	0.8	1,826	0.04%
2021/08/03	1.3	54.60	0	0.00	54.60	1.3	1,949	0.07%
2021/08/02	1.5	54.80	0	0.00	55.00	1.5	1,964	0.08%
2021/07/30	1	54.70	0	0.00	55.10	1	1,962	0.05%
2021/07/29	1.5	60.60	5	60.60	60.80	-3.5	1,901	-0.18%
2021/07/28	0.2	60.10	1	60.60	60.50	-0.8	1,893	-0.04%
2021/07/27	1	62.00	2	61.95	61.90	-1	1,948	-0.05%
2021/07/26	0	0.00	0.4	61.80	61.80	-0.4	1,957	-0.02%
2021/07/21	0	0.00	2	60.50	60.10	-2	2,065	-0.10%
2021/07/20	0.5	60.70	0	0.00	60.80	0.5	2,087	0.02%
2021/07/16	1.5	61.66	2	61.30	61.70	-0.5	2,237	-0.02%
2021/07/14	0	0.00	1	60.40	60.10	-1	2,307	-0.04%
2021/07/13	1	60.00	0	0.00	60.10	1	2,416	0.04%
2021/07/12	0.5	59.20	0	0.00	59.60	0.5	2,440	0.02%
2021/07/07	0	0.00	1	60.30	59.60	-1	2,652	-0.04%
2021/07/02	0	60.10	1	60.50	60.10	-1	2,810	-0.03%
2021/07/01	1	60.00	0	0.00	60.00	1	2,864	0.03%
2021/06/30	0	0.00	1	60.40	61.30	-1	2,929	-0.03%
2021/06/28	2.5	59.36	2.2	59.89	59.90	0.3	3,037	0.01%
2021/06/25	0	60.80	3	60.90	60.40	-3	3,101	-0.10%
2021/06/23	0	0.00	2	60.70	60.60	-2	3,261	-0.06%
2021/06/22	2.2	60.40	2	61.30	60.40	0.2	3,334	0.01%
2021/06/21	2	60.70	0	0.00	60.90	2	3,369	0.06%
2021/06/18	2.4	61.60	0	0.00	61.60	2.4	3,403	0.07%
2021/06/17	0	0.00	1	62.20	62.50	-1	3,423	-0.03%
2021/06/16	0	0.00	2.2	63.01	61.50	-2.2	3,486	-0.06%
2021/06/15	2.2	61.79	0	0.00	61.70	2.2	3,571	0.06%
2021/06/11	7.3	63.82	6	62.82	62.00	1.3	3,979	0.03%
2021/06/10	4	63.70	4.9	63.97	64.60	-0.9	4,105	-0.02%
2021/06/09	17.3	63.52	18.3	63.82	63.00	-1	4,101	-0.02%
2021/06/08	32.5	63.68	34.5	63.87	63.10	-2	4,059	-0.05%
2021/06/07	4.4	62.17	5.4	61.40	62.50	-1	3,957	-0.02%
2021/06/04	3.9	62.49	2.6	62.42	61.60	1.3	3,917	0.03%
2021/06/03	0.5	59.50	0.5	59.44	60.00	0	3,850	0.00%
2021/06/02	0.6	58.50	7	58.84	58.80	-6.4	3,847	-0.17%
2021/06/01	0.5	58.30	1	58.30	58.30	-0.5	3,854	-0.01%
2021/05/28	5.5	57.70	0	0.00	57.70	5.5	3,963	0.14%
2021/05/27	0	0.00	1	57.50	58.20	-1	4,074	-0.02%
2021/05/26	1	57.90	0	0.00	57.70	1	4,183	0.02%
2021/05/25	1	57.70	7	57.37	57.70	-6	4,262	-0.14%
2021/05/24	0.7	56.00	1	56.40	56.20	-0.3	4,467	-0.01%
2021/05/21	1	55.50	2	56.25	56.10	-1	4,708	-0.02%
2021/05/20	1.5	55.50	1	56.20	55.50	0.5	4,991	0.01%
2021/05/19	0.9	55.60	1	56.00	55.60	-0.1	5,228	0.00%
2021/05/18	0.9	55.90	13	55.43	56.20	-12.1	5,599	-0.22%
2021/05/17	6.8	52.91	2	55.00	53.00	4.8	6,002	0.08%
2021/05/14	16	55.81	13	56.18	55.80	3	6,128	0.05%
2021/05/13	3.5	53.31	7	54.91	55.20	-3.5	6,220	-0.06%
2021/05/12	13	55.06	6	54.80	54.40	7	6,498	0.11%
2021/05/11	2.5	57.80	0	0.00	57.60	2.5	6,535	0.04%
2021/05/10	0.2	59.00	0	0.00	59.90	0.2	6,531	0.00%
2021/05/07	0.5	59.60	3	59.80	59.90	-2.5	6,536	-0.04%
2021/05/05	1.5	58.80	3	59.80	58.80	-1.5	6,574	-0.02%
2021/05/04	0.5	58.93	2.1	59.71	59.30	-1.6	6,600	-0.02%
2021/05/03	0.2	59.70	0	0.00	60.10	0.2	6,586	0.00%
2021/04/29	0.2	61.00	0	0.00	61.30	0.2	6,599	0.00%
2021/04/28	3.1	62.11	2	62.55	61.70	1.1	6,830	0.02%
2021/04/27	1	61.20	0	0.00	61.30	1	6,859	0.01%
2021/04/23	3	59.40	4	59.56	60.00	-1	6,828	-0.02%
2021/04/22	2	59.00	10	60.54	59.00	-8	6,823	-0.12%
2021/04/21	0.5	62.30	1.5	61.93	62.50	-1	6,731	-0.01%
2021/04/20	1.5	62.40	1	63.00	62.60	0.5	6,729	0.01%
2021/04/19	0	0.00	7	61.91	62.70	-7	6,709	-0.10%
2021/04/16	5	59.80	3	59.57	59.80	2	6,630	0.03%
2021/04/15	0	0.00	5	58.58	58.80	-5	6,635	-0.08%
2021/04/14	3	57.23	0	0.00	58.00	3	6,661	0.05%
2021/04/13	1	60.10	2	60.55	58.50	-1	6,655	-0.02%
2021/04/12	1	58.90	6	59.23	59.00	-5	6,617	-0.08%
2021/04/09	0	0.00	3	59.80	58.80	-3	6,653	-0.05%
2021/04/08	2	59.65	3	59.43	59.50	-1	6,822	-0.01%
2021/04/07	3	58.70	1	59.00	58.60	2	7,092	0.03%
2021/04/06	0	57.80	1	58.00	58.10	-1	7,458	-0.01%
2021/04/01	0	0.00	1	57.00	56.90	-1	7,453	-0.01%
2021/03/30	1	57.00	1	56.60	56.60	0	7,337	0.00%
2021/03/29	1	55.70	5	55.80	55.90	-4	7,253	-0.06%
2021/03/26	3	54.63	2	54.70	54.70	1	7,163	0.01%
2021/03/25	0	0.00	4	55.00	54.80	-4	7,110	-0.06%
2021/03/24	1	54.80	8	54.96	54.90	-7	7,048	-0.10%
2021/03/23	5	54.68	4	55.18	54.70	1	7,012	0.01%
2021/03/22	4	54.73	4	54.75	54.70	0	6,959	0.00%
2021/03/18	5	54.56	2	55.20	54.60	3	6,857	0.04%
2021/03/17	24	54.93	18.1	54.83	54.80	5.9	6,764	0.09%
2021/03/16	0	0.00	3.1	54.00	54.00	-3.1	6,354	-0.05%
2021/03/15	1.8	49.01	8	48.58	49.10	-6.2	6,194	-0.10%
2021/03/12	6.1	47.72	2	48.33	48.15	4.1	6,172	0.07%
2021/03/11	1.9	48.05	1	48.35	48.15	0.9	6,198	0.01%
2021/03/10	7.8	47.54	23	47.45	48.00	-15.2	6,193	-0.25%
2021/03/09	8.5	45.73	9	45.98	46.20	-0.5	6,185	-0.01%
2021/03/08	9.2	46.64	3	47.03	46.20	6.2	6,177	0.10%
2021/03/05	0.5	47.00	0	0.00	47.00	0.5	6,169	0.01%
2021/03/04	12	47.54	4	47.80	47.65	8	6,181	0.13%
2021/03/03	6.6	48.23	6	48.58	48.35	0.6	6,161	0.01%
2021/03/02	17	48.04	17	48.46	48.50	0	6,083	0.00%
2021/02/26	11.9	47.66	18	47.86	48.00	-6.1	5,980	-0.10%
2021/02/25	9.5	46.89	7	47.11	46.80	2.5	5,904	0.04%
2021/02/24	17	47.24	4	47.78	46.50	13	5,856	0.22%
2021/02/23	41	49.64	37	49.36	49.15	4	5,635	0.07%
2021/02/22	1	50.30	1.2	50.54	51.20	-0.2	5,412	0.00%
2021/02/19	18.2	48.21	19	48.96	49.00	-0.8	5,121	-0.02%
2021/02/18	21	48.32	42	49.66	50.50	-21	4,901	-0.43%
2021/02/17	1	44.80	11	46.31	47.30	-10	4,545	-0.22%
2021/02/05	1	42.40	1	42.75	43.00	0	4,146	0.00%
2021/02/04	0	0.00	3.2	41.76	42.50	-3.2	3,994	-0.08%
2021/02/03	15	41.97	16.3	42.09	41.30	-1.3	3,872	-0.03%
2021/02/02	1	40.25	13	40.48	40.25	-12	3,571	-0.34%
2021/02/01	2	39.68	6	39.76	39.70	-4	3,488	-0.11%
2021/01/29	4.5	39.02	2	39.30	38.65	2.5	3,457	0.07%
2021/01/28	17	39.88	7	40.13	39.60	10	3,450	0.29%
2021/01/27	0.5	39.95	11	40.06	39.95	-10.5	3,433	-0.31%
2021/01/26	13.9	39.86	12	40.35	39.85	1.9	3,405	0.06%
2021/01/25	0.9	40.10	6	40.00	40.10	-5.1	3,363	-0.15%
2021/01/22	15	39.70	2	40.00	39.45	13	3,313	0.39%
2021/01/21	2.7	39.56	10.1	40.34	39.60	-7.4	3,266	-0.23%
2021/01/20	7.7	39.04	4	39.41	39.00	3.7	3,038	0.12%
2021/01/19	0.1	38.15	3	38.30	38.35	-2.9	3,057	-0.10%
2021/01/18	2	37.63	1	37.85	37.85	1	3,062	0.03%
2021/01/15	7	38.49	0	0.00	38.30	7	3,042	0.23%
2021/01/14	0.5	39.27	14.6	38.82	39.30	-14.1	3,006	-0.47%
2021/01/13	1	38.45	4	38.48	38.35	-3	2,981	-0.10%
2021/01/12	13.6	38.52	6	38.25	38.20	7.6	2,958	0.26%
2021/01/11	0.9	39.15	3.6	39.10	39.20	-2.7	2,924	-0.09%
2021/01/07	10	39.00	1	39.00	39.55	9	2,853	0.32%
2021/01/06	11.1	39.65	2	40.13	39.15	9.1	2,805	0.32%
2021/01/05	11	40.16	0	0.00	39.80	11	2,753	0.40%
2021/01/04	1	40.55	2	40.33	40.40	-1	2,681	-0.04%
2020/12/31	25	40.85	17.6	40.60	40.55	7.4	2,615	0.28%
2020/12/30	74	40.23	67.3	40.21	40.95	6.8	2,367	0.29%
2020/12/29	4	39.08	11.2	38.74	40.20	-7.2	2,034	-0.35%
2020/12/28	0.3	37.10	9.2	36.81	37.20	-8.9	1,612	-0.55%
2020/12/25	0	0.00	4	35.74	35.85	-4	1,539	-0.26%
2020/12/24	2.9	35.36	0	0.00	35.40	2.9	1,535	0.19%
2020/12/23	1.6	35.11	1	35.55	35.40	0.6	1,534	0.04%
2020/12/22	2.1	35.38	1	35.85	35.25	1.1	1,543	0.07%
2020/12/21	3.1	35.45	0	35.60	35.55	3.1	1,547	0.20%
2020/12/18	1.9	35.75	0	0.00	35.95	1.9	1,531	0.12%
2020/12/17	2	36.00	0	0.00	36.00	2	1,527	0.13%
2020/12/15	1.3	36.14	6	36.52	36.20	-4.7	1,529	-0.31%
2020/12/14	0.8	35.85	2	35.63	35.85	-1.2	1,505	-0.08%
2020/12/11	1	35.50	0	0.00	35.50	1	1,506	0.07%
2020/12/10	2	36.05	3	36.20	36.05	-1	1,498	-0.07%
2020/12/09	0.8	36.39	2	36.68	36.75	-1.2	1,475	-0.08%
2020/12/08	9	36.46	0	0.00	36.35	9	1,475	0.61%
2020/12/07	2.9	36.69	9	36.89	36.80	-6.1	1,451	-0.42%
2020/12/04	0	0.00	1	36.35	36.50	-1	1,406	-0.07%
2020/12/03	5	36.05	5	35.95	36.05	0	1,380	0.00%
2020/12/02	1.1	35.88	1	36.05	35.90	0.1	1,364	0.01%
2020/12/01	0.9	35.00	5	35.67	35.75	-4.1	1,354	-0.30%
2020/11/30	4.4	35.58	1	35.75	35.10	3.4	1,455	0.23%
2020/11/27	0.3	35.15	4	35.33	35.40	-3.8	1,435	-0.26%
2020/11/26	0.4	34.85	2	35.08	35.10	-1.6	1,427	-0.11%
2020/11/25	3.3	34.87	2	35.25	34.85	1.3	1,466	0.09%
2020/11/24	4.6	35.02	1	35.60	35.00	3.6	1,506	0.24%
2020/11/23	4.1	35.24	5	35.36	35.30	-0.9	1,517	-0.06%
2020/11/20	0	0.00	6	34.84	34.95	-6	1,575	-0.38%
2020/11/19	2	34.50	3	34.87	34.50	-1	1,619	-0.06%
2020/11/18	0	0.00	2	34.63	34.65	-2	1,598	-0.13%
2020/11/17	1.9	34.35	0	0.00	34.35	1.9	1,620	0.12%
2020/11/16	6.5	34.75	3	35.12	34.70	3.5	1,637	0.21%
2020/11/12	0.9	34.70	0	0.00	34.70	0.9	1,637	0.06%
2020/11/10	2	34.50	0	0.00	34.50	2	1,716	0.12%
2020/11/09	0.4	34.80	0	0.00	34.80	0.4	1,712	0.02%
2020/11/06	1	34.80	2	34.83	34.80	-1	1,700	-0.06%
2020/11/05	0.9	34.60	1	34.85	34.60	-0.1	1,705	-0.01%
2020/11/04	0.5	34.60	3	34.60	34.60	-2.5	1,700	-0.15%
2020/11/03	2.5	33.98	4	34.26	34.00	-1.5	1,696	-0.09%
2020/11/02	3	33.78	0	0.00	33.90	3	1,722	0.17%
2020/10/28	0	0.00	7	34.73	34.75	-7	1,773	-0.39%
2020/10/27	12	34.46	3	35.22	34.15	9	1,833	0.49%
2020/10/26	0	0.00	8	34.67	34.80	-8	1,837	-0.44%
2020/10/23	0.6	34.15	1	34.20	34.20	-0.4	1,934	-0.02%
2020/10/21	0.9	33.85	2	34.13	33.85	-1.1	1,936	-0.06%
2020/10/20	3.5	33.80	1	33.90	33.90	2.5	1,935	0.13%
2020/10/19	0.2	34.20	2	34.13	34.20	-1.8	1,942	-0.09%
2020/10/16	0.3	33.95	2	33.93	33.95	-1.7	1,939	-0.09%
2020/10/15	5.1	33.86	0	0.00	33.80	5.1	1,943	0.26%
2020/10/14	0.6	34.20	0	0.00	34.20	0.6	1,945	0.03%
2020/10/13	0	0.00	8	33.93	34.35	-8	1,958	-0.41%
2020/10/06	1	33.75	0	0.00	33.70	1	2,083	0.05%
2020/09/29	0.5	33.50	0	0.00	33.50	0.5	2,113	0.02%
2020/09/28	0.6	33.35	0	0.00	33.45	0.6	2,133	0.03%
2020/09/25	2	32.95	0	0.00	33.05	2	2,165	0.09%
2020/09/24	3	33.75	0	0.00	33.50	3	2,195	0.14%
2020/09/23	0.5	34.10	0	0.00	34.10	0.5	2,217	0.02%
2020/09/22	1	34.60	0	0.00	34.35	1	2,224	0.04%
2020/09/21	1	34.75	0	0.00	34.75	1	2,229	0.04%
2020/09/18	0.6	35.25	0	0.00	35.25	0.6	2,221	0.03%
2020/09/16	1	34.85	0	0.00	34.85	1	2,213	0.05%
2020/09/15	0	0.00	1	35.10	34.80	-1	2,211	-0.05%
2020/09/11	2	34.65	0	0.00	34.50	2	2,205	0.09%
2020/09/10	3.1	35.44	3	35.35	35.05	0.1	2,186	0.00%
2020/09/07	7	35.94	3	36.22	35.85	4	2,165	0.18%
2020/09/04	4	35.95	1	36.10	36.05	3	2,162	0.14%
2020/09/03	9	36.62	18	36.79	36.55	-9	2,150	-0.42%
2020/08/31	4	35.91	0	0.00	35.05	4	2,027	0.20%
2020/08/28	10	36.68	3	36.88	36.50	7	1,994	0.35%
2020/08/27	2	36.10	5	36.05	36.75	-3	1,947	-0.15%
2020/08/26	11	36.85	2	36.90	36.75	9	1,905	0.47%
2020/08/25	0	0.00	9	35.89	36.40	-9	1,813	-0.50%
2020/08/24	0	0.00	2	34.95	35.05	-2	1,769	-0.11%
2020/08/21	1	34.00	1	34.60	34.90	0	1,763	0.00%
2020/08/20	7	33.71	0	0.00	33.50	7	1,748	0.40%
2020/08/19	0.9	35.25	0	0.00	35.25	0.9	1,713	0.05%
2020/08/18	5.5	35.60	1	35.75	35.60	4.5	1,687	0.27%
2020/08/17	1.5	36.15	0	0.00	35.95	1.5	1,665	0.09%
2020/08/14	0.1	35.90	5	35.85	36.05	-4.9	1,618	-0.30%
2020/08/13	1	35.35	1	35.30	35.10	0	1,580	0.00%
2020/08/12	2	34.53	1	34.85	34.70	1	1,576	0.06%
2020/08/11	1	35.05	0	0.00	34.95	1	1,570	0.06%
2020/08/10	1	34.85	0	0.00	35.00	1	1,566	0.06%
2020/08/07	0.5	35.50	0	0.00	35.50	0.5	1,559	0.03%
2020/08/06	3	35.78	1	36.15	35.85	2	1,555	0.13%
2020/08/05	2	35.75	0	0.00	35.55	2	1,525	0.13%
2020/08/04	1.9	35.35	0	0.00	35.35	1.9	1,509	0.13%
2020/07/31	2.8	35.16	3	36.00	35.55	-0.2	1,446	-0.01%
2020/07/30	2	34.75	3.3	34.90	34.70	-1.3	1,360	-0.09%
2020/07/29	1	33.55	7	34.08	34.30	-6	1,251	-0.48%
2020/07/27	0.4	31.50	0	0.00	31.50	0.4	1,177	0.04%
2020/07/22	0.9	31.80	0	0.00	31.80	0.9	1,231	0.07%
2020/07/21	0	0.00	2	31.43	31.40	-2	1,250	-0.16%
2020/07/20	2.9	31.45	0	0.00	31.45	2.9	1,254	0.23%
2020/07/17	0.7	31.65	0	0.00	31.65	0.7	1,255	0.06%
2020/07/16	2.9	32.53	0	0.00	32.50	2.9	1,252	0.23%
2020/07/15	0	0.00	5	34.75	34.75	-5	1,242	-0.40%
2020/07/14	2.5	35.02	7	35.20	34.75	-4.5	1,221	-0.37%
2020/07/13	5	34.46	6	35.38	35.30	-1	1,207	-0.08%
2020/07/10	0	0.00	3	33.67	34.15	-3	1,142	-0.26%
2020/07/09	0	0.00	5	34.10	34.15	-5	1,156	-0.43%
2020/07/08	0	0.00	5	34.00	34.15	-5	1,164	-0.43%
2020/07/07	1	34.05	12	34.08	34.00	-11	1,158	-0.95%
2020/07/06	5	34.00	9	34.33	34.40	-4	1,155	-0.35%
2020/07/03	1	33.90	1	33.35	34.15	0	1,138	0.00%
2020/07/02	2.5	33.00	8	32.73	33.20	-5.5	1,120	-0.49%
2020/07/01	1	32.05	3	32.17	32.20	-2	1,097	-0.18%
2020/06/30	2	31.80	1	32.10	31.80	1	1,093	0.09%
2020/06/29	3	31.90	0	0.00	31.90	3	1,088	0.28%
2020/06/23	0	0.00	5	32.05	32.05	-5	1,110	-0.45%
2020/06/22	1.8	32.00	3	32.10	32.00	-1.2	1,116	-0.11%
2020/06/19	5	31.65	12	32.16	31.65	-7	1,124	-0.62%
2020/06/18	0	0.00	3	32.00	32.10	-3	1,117	-0.27%
2020/06/17	0	0.00	6	31.74	31.75	-6	1,119	-0.54%
2020/06/16	0	0.00	2	31.55	31.50	-2	1,132	-0.18%
2020/06/15	4	31.35	1	31.50	31.30	3	1,162	0.26%
2020/06/12	2	31.30	3	31.30	31.70	-1	1,178	-0.08%
2020/06/11	2.2	32.26	7	32.35	32.10	-4.8	1,188	-0.40%
2020/06/10	0.6	32.30	3	32.37	32.40	-2.4	1,192	-0.20%
2020/06/09	0.9	32.30	3	32.30	32.30	-2.1	1,235	-0.17%
2020/06/08	0	0.00	1	32.30	32.25	-1	1,261	-0.08%
2020/06/05	1.9	31.89	3	32.10	32.05	-1.1	1,261	-0.09%
2020/06/04	2	31.83	2	32.28	31.95	0	1,259	0.00%
2020/06/03	5.6	32.09	12	32.18	32.10	-6.4	1,263	-0.51%
2020/06/02	0	0.00	2	31.75	31.75	-2	1,255	-0.16%
2020/06/01	2.4	31.57	13	31.58	31.70	-10.6	1,254	-0.84%
2020/05/29	6	31.10	0	0.00	31.00	6	1,259	0.48%
2020/05/28	3.3	31.44	5	31.61	31.45	-1.8	1,254	-0.14%
2020/05/27	5.1	31.18	2	31.43	31.45	3.1	1,269	0.24%
2020/05/26	1	31.35	5	31.48	31.35	-4	1,280	-0.31%
2020/05/25	0	0.00	2	31.35	31.35	-2	1,282	-0.16%
2020/05/22	4	31.08	0	0.00	31.05	4	1,289	0.31%
2020/05/21	0.5	31.25	5	31.35	31.25	-4.5	1,292	-0.35%
2020/05/19	1	30.80	1	31.10	30.80	0	1,281	0.00%
2020/05/18	1	30.85	0	0.00	30.80	1	1,290	0.08%
2020/05/15	4	30.74	1	30.95	30.80	3	1,291	0.23%
2020/05/14	12	31.15	0	0.00	31.00	12	1,285	0.93%
2020/05/13	3	31.60	3	31.62	31.65	0	1,274	0.00%
2020/05/12	4	31.91	3	32.18	31.85	1	1,278	0.08%
2020/05/11	0	0.00	3	32.00	31.90	-3	1,289	-0.23%
2020/05/08	5	31.74	2	32.05	31.70	3	1,275	0.24%
2020/05/07	0.5	31.55	5	31.78	31.80	-4.5	1,268	-0.36%
2020/05/06	5	31.28	2	31.58	31.20	3	1,261	0.24%
2020/05/05	0	0.00	3	31.48	31.40	-3	1,253	-0.24%
2020/05/04	12	31.30	0	0.00	31.20	12	1,253	0.96%
2020/04/30	5	32.30	0	0.00	32.00	5	1,244	0.40%
2020/04/29	2.6	32.32	1	32.25	32.30	1.6	1,221	0.13%
2020/04/28	15.9	33.05	7	32.86	32.85	8.9	1,204	0.74%
2020/04/27	11.7	32.23	7	32.38	32.30	4.7	1,217	0.39%
2020/04/24	27.9	32.04	13	32.08	31.95	14.9	1,213	1.23%
2020/04/23	1.9	31.63	25	31.46	31.70	-23.1	1,197	-1.93%
2020/04/22	5	30.85	1	30.95	30.90	4	1,184	0.34%
2020/04/21	18	31.19	0	0.00	30.80	18	1,178	1.53%
2020/04/20	0.6	31.50	1	31.50	31.50	-0.4	1,163	-0.04%
2020/04/17	3.4	31.50	3	31.78	31.50	0.4	1,159	0.04%
2020/04/16	1	31.55	4	31.40	31.50	-3	1,136	-0.26%
2020/04/15	0	0.00	1	31.40	31.20	-1	1,125	-0.09%
2020/04/14	10	30.67	3	30.70	31.20	7	1,121	0.62%
2020/04/13	5	30.60	0	0.00	30.90	5	1,097	0.46%
2020/04/10	5	30.90	0	0.00	31.00	5	1,086	0.46%
2020/04/09	51	30.95	0	0.00	31.00	51	1,088	4.69%
2020/04/08	24	30.18	0	0.00	30.65	24	1,067	2.25%
2020/04/07	36	29.19	0	0.00	29.45	36	1,054	3.41%
2020/03/27	2	28.95	2	28.65	28.55	0	995	0.00%
2020/03/25	0	0.00	1	29.65	28.95	-1	979	-0.10%
2020/03/23	1	27.95	0	0.00	27.90	1	965	0.10%
2020/03/17	0	0.00	1	29.30	29.15	-1	911	-0.11%
2020/03/16	0	0.00	3	30.38	29.75	-3	894	-0.34%
2020/03/13	3	28.95	7	29.09	30.00	-4	883	-0.45%
2020/03/12	4	31.79	1	34.35	31.55	3	830	0.36%
2020/03/10	4	33.75	0	0.00	34.00	4	807	0.50%
2020/03/09	4	34.80	0	0.00	34.50	4	797	0.50%
2020/03/06	0	0.00	3	35.33	35.30	-3	788	-0.38%
2020/03/05	2	35.33	4	35.50	35.30	-2	800	-0.25%
2020/03/04	3	35.50	0	0.00	35.50	3	871	0.34%
2020/03/02	3	35.82	5	35.90	35.85	-2	876	-0.23%
2020/02/27	2.6	36.21	4	36.45	36.90	-1.5	872	-0.17%
2020/02/24	0	0.00	2	36.30	36.25	-2	836	-0.24%
2020/02/20	0	0.00	2	36.45	36.40	-2	832	-0.24%
2020/02/19	0	0.00	2	36.35	36.25	-2	837	-0.24%
2020/02/17	0.5	37.00	0	0.00	37.00	0.5	836	0.06%
2020/02/14	0.4	37.40	2	37.40	37.40	-1.6	836	-0.20%
2020/02/13	0.1	37.30	0	0.00	37.30	0.1	836	0.01%
2020/02/12	0.5	37.30	2	36.30	37.45	-1.5	832	-0.18%
2020/02/11	0	0.00	3	35.62	35.70	-3	815	-0.37%
2020/02/10	2	35.23	1	35.55	35.45	1	834	0.12%
2020/02/07	2	35.75	0	0.00	35.75	2	850	0.24%
2020/02/06	0	0.00	3	35.97	36.10	-3	860	-0.35%
2020/02/05	1	35.55	0	0.00	35.50	1	878	0.11%
2020/02/04	4	35.75	6	36.08	35.85	-2	892	-0.22%
2020/02/03	13	35.28	5	35.70	35.90	8	931	0.86%
2020/01/31	2	35.10	11	35.80	36.60	-9	1,005	-0.89%
2020/01/30	5	35.98	0	0.00	35.00	5	998	0.50%
2020/01/20	1.5	38.27	0	0.00	38.35	1.5	958	0.16%
2020/01/17	0.5	38.50	1	38.45	38.50	-0.5	955	-0.05%
2020/01/10	0.5	38.35	1	38.50	38.40	-0.5	1,009	-0.05%
2020/01/09	0	0.00	1	38.35	38.35	-1	1,022	-0.10%
2020/01/08	3	37.82	3	37.93	38.00	0	1,040	0.00%
2020/01/07	3	38.50	2	38.50	38.35	1	1,031	0.10%
2020/01/03	2.9	38.85	2	39.08	38.85	0.9	1,030	0.09%
2020/01/02	0.6	38.85	3	39.02	38.95	-2.4	1,044	-0.23%
2019/12/31	1.5	38.72	0	0.00	38.75	1.5	1,045	0.14%
2019/12/30	0.5	38.70	0	0.00	38.90	0.5	1,054	0.05%
2019/12/27	0.5	38.75	0	0.00	39.00	0.5	1,057	0.05%
2019/12/26	1.5	38.93	3	39.12	39.00	-1.5	1,061	-0.14%
2019/12/24	3.5	38.86	0	0.00	38.90	3.5	1,094	0.32%
2019/12/23	0.5	39.20	0	0.00	39.30	0.5	1,102	0.05%
2019/12/20	0	0.00	2	39.30	39.30	-2	1,116	-0.18%
2019/12/19	0	0.00	2	39.05	39.00	-2	1,113	-0.18%
2019/12/18	0	0.00	1	39.00	39.00	-1	1,113	-0.09%
2019/12/17	1	38.85	1	38.95	38.85	0	1,115	0.00%
2019/12/16	0	0.00	2	38.85	38.80	-2	1,111	-0.18%
2019/12/13	5	38.69	2	39.10	38.60	3	1,133	0.26%
2019/12/12	2	39.45	0	0.00	39.20	2	1,131	0.18%
2019/12/10	0.3	39.15	0	0.00	39.25	0.3	1,141	0.03%
2019/12/09	0.2	39.60	2	39.68	39.60	-1.8	1,144	-0.16%
2019/12/06	5	39.92	0	0.00	39.90	5	1,148	0.44%
2019/12/05	0.8	39.90	3	40.00	40.10	-2.3	1,147	-0.20%
2019/12/04	2	39.40	0	0.00	39.60	2	1,128	0.18%
2019/12/03	1.5	39.45	2	39.68	39.75	-0.5	1,136	-0.04%
2019/12/02	2	39.53	1	39.50	39.50	1	1,133	0.09%
2019/11/29	14.5	40.06	9	40.13	39.95	5.5	1,132	0.49%
2019/11/28	0	0.00	1	39.20	39.20	-1	1,075	-0.09%
2019/11/27	3.3	39.00	3	39.15	39.00	0.3	1,093	0.02%
2019/11/26	0	0.00	5	38.84	39.00	-5	1,083	-0.46%
2019/11/22	0.5	38.35	0	0.00	38.45	0.5	1,088	0.05%
2019/11/20	0.5	38.65	0	0.00	38.70	0.5	1,097	0.05%
2019/11/18	4.5	38.90	1	39.40	38.85	3.5	1,104	0.32%
2019/11/15	2.5	39.02	10	38.81	39.10	-7.5	1,110	-0.68%
2019/11/14	1	38.30	3	38.35	38.30	-2	1,109	-0.18%
2019/11/13	1	38.15	0	0.00	38.15	1	1,126	0.09%
2019/11/12	1	38.35	1	38.40	38.35	0	1,131	0.00%
2019/11/11	3	38.20	6	38.41	38.45	-3	1,150	-0.26%
2019/11/08	2	38.10	6	38.27	38.20	-4	1,163	-0.34%
2019/11/07	6	38.19	0	0.00	38.00	6	1,176	0.51%
2019/11/06	3	38.47	3	38.60	38.50	0	1,173	0.00%
2019/11/05	4	39.03	7	39.11	39.00	-3	1,179	-0.25%
2019/11/04	6.4	39.01	5	39.47	38.95	1.4	1,184	0.12%
2019/11/01	8	38.99	0	0.00	39.00	8	1,176	0.68%
2019/10/31	9	39.12	9	39.36	39.40	0	1,193	0.00%
2019/10/30	8.6	38.74	21	38.92	39.00	-12.4	1,194	-1.04%
2019/10/29	5	37.81	13	38.12	38.00	-8	1,178	-0.68%
2019/10/28	2	37.73	1	37.75	37.75	1	1,180	0.08%
2019/10/25	5	38.09	4	38.19	37.90	1	1,195	0.08%
2019/10/24	1	37.85	16	37.72	38.00	-15	1,196	-1.25%
2019/10/23	8	37.28	0	0.00	37.20	8	1,187	0.67%
2019/10/22	2	37.68	2	37.95	37.60	0	1,176	0.00%
2019/10/21	1	37.75	4	37.76	37.80	-3	1,178	-0.25%
2019/10/18	0	0.00	7	37.46	37.45	-7	1,182	-0.59%
2019/10/16	12	37.23	0	0.00	37.15	12	1,218	0.99%
2019/10/15	2	37.38	0	0.00	37.35	2	1,243	0.16%
2019/10/14	3	37.78	3	38.00	37.70	0	1,314	0.00%
2019/10/09	9	37.88	1	38.35	37.65	8	1,360	0.59%
2019/10/08	1	37.85	16	38.04	38.30	-15	1,387	-1.08%
2019/10/07	0	0.00	2	37.53	37.55	-2	1,404	-0.14%
2019/10/04	6	37.41	6	37.60	37.35	0	1,439	0.00%
2019/10/03	1	37.35	0	0.00	37.30	1	1,450	0.07%
2019/10/02	1	37.40	0	0.00	37.45	1	1,466	0.07%
2019/10/01	0	0.00	3	37.57	37.50	-3	1,487	-0.20%
2019/09/27	8	37.47	1	37.30	37.30	7	1,499	0.47%
2019/09/26	2	37.78	1	38.10	37.65	1	1,504	0.07%
2019/09/25	5	37.90	0	0.00	37.85	5	1,511	0.33%
2019/09/23	0	0.00	2	38.48	38.40	-2	1,527	-0.13%
2019/09/20	1	38.15	2	38.33	38.15	-1	1,540	-0.06%
2019/09/19	1	38.10	2	38.18	38.10	-1	1,561	-0.06%
2019/09/18	2	37.85	0	0.00	37.80	2	1,575	0.13%
2019/09/17	7	38.22	0	0.00	38.10	7	1,570	0.45%
2019/09/16	1	38.55	0	0.00	38.70	1	1,586	0.06%
2019/09/12	2	38.80	6	38.88	38.80	-4	1,590	-0.25%
2019/09/11	0	0.00	4	38.45	38.55	-4	1,607	-0.25%
2019/09/10	1	38.35	0	0.00	38.35	1	1,621	0.06%
2019/09/09	3	38.43	0	0.00	38.40	3	1,625	0.18%
2019/09/06	3	38.72	3	39.17	38.80	0	1,669	0.00%
2019/09/05	6	38.81	5	38.96	38.90	1	1,692	0.06%
2019/09/04	0	0.00	2	38.88	38.85	-2	1,693	-0.12%
2019/09/03	14	39.02	1	39.80	38.70	13	1,700	0.76%
2019/09/02	0	0.00	9	39.14	39.50	-9	1,684	-0.53%
2019/08/30	4	38.45	9	38.53	38.45	-5	1,676	-0.30%
2019/08/26	3	37.80	0	0.00	37.80	3	1,707	0.18%
2019/08/23	1	38.40	1	38.60	38.40	0	1,716	0.00%
2019/08/22	3	38.47	2	38.63	38.55	1	1,754	0.06%
2019/08/21	1	38.40	0	0.00	38.40	1	1,773	0.06%
2019/08/20	3	38.40	4	38.74	38.50	-1	1,797	-0.06%
2019/08/19	9	38.35	8	38.41	38.55	1	1,867	0.05%
2019/08/16	6	38.02	11	38.05	38.00	-5	1,892	-0.26%
2019/08/15	1	37.50	0	0.00	37.55	1	1,913	0.05%
2019/08/14	6	37.69	6	38.10	37.60	0	1,943	0.00%
2019/08/13	8	37.66	3	37.77	37.70	5	1,942	0.26%
2019/08/12	4	38.10	15	37.95	38.10	-11	1,971	-0.56%
2019/08/08	4	37.14	2	37.48	37.50	2	2,002	0.10%
2019/08/07	13	37.91	7	38.45	37.15	6	2,036	0.29%
2019/08/06	2	37.83	2	38.20	38.10	0	2,062	0.00%
2019/08/05	5	38.27	6	38.45	38.30	-1	2,103	-0.05%
2019/08/02	14	38.48	0	0.00	38.20	14	2,142	0.65%
2019/08/01	20	39.55	6	39.87	39.35	14	2,173	0.64%
2019/07/31	2	40.15	0	0.00	40.25	2	2,162	0.09%
2019/07/30	1	42.05	0	0.00	42.05	1	2,148	0.05%
2019/07/26	1	41.55	0	0.00	41.55	1	2,292	0.04%
2019/07/24	2	41.30	0	0.00	41.60	2	2,446	0.08%
2019/07/22	1	41.25	1	41.35	41.25	0	2,462	0.00%
2019/07/19	2	42.08	1	41.65	41.80	1	2,469	0.04%
2019/07/18	0	0.00	1	42.90	41.60	-1	2,477	-0.04%
2019/07/17	1	43.10	0	0.00	43.10	1	2,467	0.04%
2019/07/15	10	47.30	10	47.10	47.00	0	2,491	0.00%
2019/07/10	1	45.35	0	0.00	45.30	1	2,469	0.04%
2019/07/03	0	0.00	1	45.05	45.05	-1	2,506	-0.04%
2019/06/28	0	0.00	5	43.40	43.40	-5	2,555	-0.20%
2019/06/26	0	0.00	5	43.25	43.15	-5	2,624	-0.19%
2019/06/24	0	0.00	1	42.80	43.00	-1	2,854	-0.04%
2019/06/19	1	42.05	0	0.00	42.05	1	2,988	0.03%
2019/06/14	1	41.90	0	0.00	41.75	1	3,068	0.03%
2019/06/13	0	0.00	6	40.83	41.00	-6	3,052	-0.20%
2019/06/12	6	40.48	2	40.80	40.40	4	3,075	0.13%
2019/06/11	0	0.00	6	40.55	40.75	-6	3,116	-0.19%
2019/06/06	1	40.15	0	0.00	40.10	1	3,163	0.03%
2019/06/05	2	40.43	2	40.78	40.40	0	3,165	0.00%
2019/06/04	2	40.20	3	40.35	40.30	-1	3,160	-0.03%
2019/06/03	5	39.93	0	0.00	40.00	5	3,163	0.16%
2019/05/31	3	40.23	18	40.14	40.50	-15	3,157	-0.47%
2019/05/30	4	39.38	10	39.45	39.35	-6	3,158	-0.19%
2019/05/29	8	39.20	0	0.00	39.00	8	3,190	0.25%
2019/05/28	4	39.88	1	40.30	39.80	3	3,162	0.09%
2019/05/27	5	40.18	6	40.48	40.10	-1	3,174	-0.03%
2019/05/24	13	40.43	11	40.71	39.95	2	3,202	0.06%
2019/05/23	5	39.69	10	39.71	39.95	-5	3,172	-0.16%
2019/05/22	6	39.16	9	39.18	39.30	-3	3,205	-0.09%
2019/05/21	1	38.10	0	0.00	38.30	1	3,203	0.03%
2019/05/20	1	38.65	1	39.20	38.80	0	3,191	0.00%
2019/05/17	10	39.29	2	39.68	38.75	8	3,189	0.25%
2019/05/16	7	39.51	7	39.87	39.80	0	3,169	0.00%
2019/05/15	7	40.11	14	39.96	40.05	-7	3,164	-0.22%
2019/05/14	4	38.66	2	38.90	39.05	2	3,231	0.06%
2019/05/13	17	39.41	12	39.33	39.30	5	3,278	0.15%
2019/05/09	3	41.48	0	0.00	40.75	3	3,420	0.09%
2019/05/08	3	42.18	1	42.40	42.15	2	3,415	0.06%
2019/05/06	2	43.18	0	0.00	43.00	2	3,382	0.06%
2019/05/03	30	44.41	17	44.67	44.35	13	3,378	0.38%
2019/05/02	9	45.01	0	0.00	44.55	9	3,335	0.27%
2019/04/26	0.5	48.40	0	0.00	48.40	0.5	3,263	0.02%
2019/04/24	0	0.00	7	48.82	48.70	-7	3,276	-0.21%
2019/04/23	0	0.00	5	49.00	48.85	-5	3,266	-0.15%
2019/04/22	2.5	50.10	14	50.11	49.70	-11.5	3,240	-0.35%
2019/04/19	15.5	50.00	5	50.18	50.00	10.5	3,215	0.33%
2019/04/18	0	0.00	7	49.49	48.90	-7	3,129	-0.22%
2019/04/17	0	0.00	10	49.15	49.10	-10	3,104	-0.32%
2019/04/16	7	48.47	0	0.00	48.65	7	3,079	0.23%
2019/04/12	0.5	48.05	0	0.00	48.05	0.5	3,106	0.02%
2019/04/11	0.5	48.55	1	48.95	48.55	-0.5	3,092	-0.02%
2019/04/10	0	0.00	7	49.73	49.60	-7	3,052	-0.23%
2019/04/09	0	0.00	1	49.80	49.70	-1	3,014	-0.03%
2019/04/08	1	49.30	0	0.00	49.20	1	2,977	0.03%
2019/04/03	0	48.80	0	0.00	48.90	0	2,951	0.00%
2019/04/02	1	49.20	0	0.00	49.10	1	2,909	0.03%
2019/04/01	3	48.93	1	49.15	48.50	2	2,871	0.07%
2019/03/28	6	49.47	2	49.53	48.60	4	2,799	0.14%
2019/03/27	7.5	47.88	7	48.19	48.50	0.5	2,639	0.02%
2019/03/26	13	47.76	14	47.68	47.50	-1	2,626	-0.04%
2019/03/25	2	46.55	1	46.60	46.10	1	2,540	0.04%
2019/03/22	2	46.53	1	46.85	46.85	1	2,536	0.04%
2019/03/21	2.1	47.15	3	47.32	47.20	-0.9	2,525	-0.04%
2019/03/20	2.5	47.16	6	46.81	47.20	-3.5	2,527	-0.14%
2019/03/19	0.5	45.90	1	46.30	46.00	-0.5	2,492	-0.02%
2019/03/18	0.3	45.80	0	0.00	45.90	0.3	2,524	0.01%
2019/03/15	3	46.02	0	0.00	45.90	3	2,543	0.12%
2019/03/14	0	0.00	3	46.37	46.50	-3	2,588	-0.12%
2019/03/13	0.8	45.30	0	0.00	45.40	0.8	2,565	0.03%
2019/03/12	2.3	46.04	1	46.50	46.00	1.3	2,561	0.05%
2019/03/08	0.5	45.60	0	0.00	45.60	0.5	2,622	0.02%
2019/03/07	0.3	45.80	0	0.00	45.80	0.3	2,648	0.01%
2019/03/06	1.4	45.90	1	45.95	46.00	0.4	2,666	0.02%
2019/03/05	0.3	46.10	0	0.00	46.10	0.3	2,699	0.01%
2019/03/04	0.5	46.40	0	0.00	46.55	0.5	2,707	0.02%
2019/02/27	0.3	46.40	0	0.00	46.40	0.3	2,674	0.01%
2019/02/26	0.2	46.30	0	0.00	46.50	0.2	2,664	0.01%
2019/02/25	3	47.05	0	0.00	46.85	3	2,635	0.11%
2019/02/20	0	0.00	1	45.60	45.35	-1	2,492	-0.04%
2019/02/19	1.3	45.31	0	0.00	45.30	1.3	2,469	0.05%
2019/02/14	1	46.55	0	0.00	46.80	1	2,468	0.04%
2019/02/13	0	0.00	2	46.80	46.90	-2	2,460	-0.08%
2019/02/11	1	46.35	1	45.75	45.70	0	2,291	0.00%
2019/01/30	3	44.90	8	45.29	45.50	-5	2,228	-0.22%
2019/01/29	0.5	43.80	2	43.13	43.80	-1.5	2,086	-0.07%
2019/01/28	3	42.83	0	0.00	43.00	3	2,042	0.15%
2019/01/25	0.6	42.70	3	42.65	42.75	-2.4	2,051	-0.12%
2019/01/24	1.3	43.17	5	43.23	42.70	-3.7	2,083	-0.18%
2019/01/23	0	0.00	6	42.48	43.00	-6	2,092	-0.29%
2019/01/17	0	0.00	1	40.60	40.60	-1	2,002	-0.05%
2019/01/16	0	0.00	3	40.80	40.70	-3	2,002	-0.15%
2019/01/14	0.2	39.35	0	0.00	39.35	0.2	1,994	0.01%
2019/01/04	5.4	38.46	18	38.85	39.25	-12.6	1,981	-0.63%
2019/01/03	0	0.00	2	38.73	38.45	-2	2,012	-0.10%
2019/01/02	0	0.00	2	38.70	38.55	-2	2,031	-0.10%
2018/12/28	2	38.18	0	0.00	38.05	2	2,066	0.10%
2018/12/26	0	0.00	1	38.75	38.30	-1	2,120	-0.05%
2018/12/25	1	38.25	0	0.00	38.30	1	2,132	0.05%
2018/12/24	3	38.65	3	38.70	38.70	0	2,151	0.00%
2018/12/22	2	38.50	4	38.54	38.60	-2	2,222	-0.09%
2018/12/21	0	0.00	1	38.00	38.00	-1	2,244	-0.04%
2018/12/20	3	37.70	90	37.76	37.60	-87	2,240	-3.88%
2018/12/19	9	38.51	3	38.45	38.30	6	2,253	0.27%
2018/12/18	3	39.57	0	0.00	39.30	3	2,254	0.13%
2018/12/17	5	40.31	0	0.00	40.15	5	2,288	0.22%
2018/12/14	5	40.44	1	40.65	40.65	4	2,319	0.17%
2018/12/13	8	41.16	1	42.25	41.10	7	2,323	0.30%
2018/12/12	5	41.19	15	41.21	41.85	-10	2,411	-0.41%
2018/12/11	7	40.40	1	40.35	40.20	6	2,521	0.24%
2018/12/10	8	41.77	1	41.40	41.25	7	2,549	0.27%
2018/12/07	97	42.74	17	42.60	43.10	80	2,552	3.13%
2018/12/05	1	40.35	0	0.00	40.15	1	2,631	0.04%
2018/12/04	9	41.34	3	41.68	41.20	6	2,664	0.23%
2018/12/03	0	0.00	7	41.49	42.00	-7	2,716	-0.26%
2018/11/30	3	40.13	1	40.55	40.10	2	2,742	0.07%
2018/11/29	0	0.00	2	40.13	40.20	-2	2,794	-0.07%
2018/11/27	4	39.66	0	0.00	39.50	4	2,960	0.14%
2018/11/21	1	40.10	0	0.00	40.10	1	3,845	0.03%
2018/11/16	1	40.95	1	41.30	41.00	0	3,916	0.00%
2018/11/14	0	0.00	2	40.40	40.40	-2	4,002	-0.05%
2018/11/13	2	40.10	2	40.30	40.30	0	4,022	0.00%
2018/11/12	7	41.71	3	41.23	41.00	4	4,013	0.10%
2018/11/09	7	43.21	10	43.74	42.80	-3	4,011	-0.07%
2018/11/08	7	43.45	2	43.55	43.45	5	4,023	0.12%
2018/11/07	1	42.20	0	0.00	42.50	1	4,065	0.02%
2018/11/06	2	42.25	2	42.70	42.65	0	4,101	0.00%
2018/11/05	1	43.30	0	0.00	43.40	1	4,150	0.02%
2018/11/02	3	43.78	4	44.08	44.00	-1	4,180	-0.02%
2018/10/31	5	42.97	2	42.50	42.50	3	4,270	0.07%
2018/10/30	4	44.81	1	44.90	44.00	3	4,284	0.07%
2018/10/29	1	46.00	4	45.69	46.50	-3	4,324	-0.07%
2018/10/26	0	0.00	4	45.66	46.00	-4	4,502	-0.09%
2018/10/25	1	44.60	1	44.40	44.40	0	4,589	0.00%
2018/10/24	1	46.35	0	0.00	46.35	1	4,662	0.02%
2018/10/23	1	48.50	0	0.00	47.30	1	4,717	0.02%
2018/10/22	0.8	49.40	2	49.20	49.50	-1.2	4,816	-0.02%
2018/10/19	4	46.66	5	46.95	46.90	-1	4,946	-0.02%
2018/10/18	5	46.95	5	46.70	46.55	0	5,040	0.00%
2018/10/15	1	46.45	1	47.45	47.50	0	5,038	0.00%
2018/10/12	0	0.00	1	47.00	47.00	-1	5,025	-0.02%
2018/10/05	9	51.02	2	50.50	50.50	7	4,929	0.14%
2018/10/04	1	52.10	2	52.85	53.00	-1	4,928	-0.02%
2018/10/03	1	52.30	0	0.00	52.30	1	4,946	0.02%
2018/10/02	2	53.05	1	53.20	52.80	1	4,960	0.02%
2018/10/01	3	54.97	3	55.60	53.80	0	4,955	0.00%
2018/09/28	2	52.60	2	53.60	53.80	0	4,890	0.00%
2018/09/26	4	53.55	3	54.07	52.60	1	4,858	0.02%
2018/09/25	2	53.30	2	53.00	53.40	0	4,824	0.00%
2018/09/21	5	55.80	0	0.00	54.00	5	4,770	0.10%
2018/09/20	2	56.55	5	56.68	56.50	-3	4,728	-0.06%
2018/09/19	1.8	55.98	2	56.65	56.50	-0.2	4,701	0.00%
2018/09/18	0.9	55.20	5	56.78	55.30	-4.1	4,714	-0.09%
2018/09/17	3.3	55.24	13	55.19	56.30	-9.7	4,603	-0.21%
2018/09/14	19	53.02	9	53.12	52.90	10	4,489	0.22%
2018/09/13	2	54.15	5	54.20	54.00	-3	4,422	-0.07%
2018/09/12	1.2	53.77	2	54.90	55.50	-0.8	4,369	-0.02%
2018/09/11	4	53.78	5	54.42	54.40	-1	4,296	-0.02%
2018/09/10	0	0.00	1	51.70	52.40	-1	4,197	-0.02%
2018/09/07	10	54.23	15	53.63	53.80	-5	4,156	-0.12%
2018/09/06	13	53.94	14	54.50	53.50	-1	4,068	-0.02%
2018/09/05	1	56.80	21	56.25	56.50	-20	3,991	-0.50%
2018/09/04	13	58.42	4	57.35	58.20	9	3,923	0.23%
2018/09/03	1.5	56.30	2	57.50	54.30	-0.5	3,764	-0.01%
2018/08/31	22	56.76	0	0.00	57.70	22	3,706	0.59%
2018/08/30	1	57.60	23	57.02	57.80	-22	3,653	-0.60%
2018/08/29	25.5	54.76	4	55.10	55.10	21.5	3,366	0.64%
2018/08/28	4	52.85	4	52.50	55.00	0	3,174	0.00%
2018/08/27	1	50.00	1	50.60	50.00	0	2,879	0.00%
2018/08/24	1	49.60	2	49.00	49.15	-1	2,860	-0.03%
2018/08/23	7	50.43	0	0.00	50.30	7	2,884	0.24%
2018/08/22	1	50.70	2	50.70	50.50	-1	2,855	-0.04%
2018/08/21	0.5	49.40	2	48.95	49.60	-1.5	2,794	-0.05%
2018/08/20	1	48.65	0	0.00	48.00	1	2,757	0.04%
2018/08/17	2	49.98	1	51.20	49.30	1	2,730	0.04%
2018/08/16	1	49.85	0	0.00	49.85	1	2,707	0.04%
2018/08/14	0	0.00	66	50.01	51.20	-66	2,647	-2.49%
2018/08/10	0	0.00	2	49.60	49.50	-2	2,526	-0.08%
2018/08/09	2	51.20	0	0.00	50.90	2	2,488	0.08%
2018/08/08	5	50.80	0	0.00	50.60	5	2,439	0.20%
2018/08/07	0	0.00	0.6	50.50	51.00	-0.6	2,374	-0.03%
2018/08/06	4	51.10	2	49.00	48.70	2	2,275	0.09%
2018/08/03	0	0.00	9.2	50.40	50.50	-9.2	2,205	-0.42%
2018/08/02	2.8	49.31	2	49.75	50.00	0.8	2,130	0.04%
2018/07/31	0	0.00	2	47.55	47.60	-2	1,887	-0.11%
2018/07/27	3	46.23	0.8	46.80	47.00	2.2	1,751	0.13%
2018/07/26	4.5	44.37	3	44.80	45.15	1.5	1,650	0.09%
2018/07/18	1	40.10	0	0.00	40.20	1	1,500	0.07%
2018/07/12	1	38.90	1	39.55	40.20	0	1,593	0.00%
2018/07/09	0	0.00	4	41.25	42.00	-4	1,544	-0.26%
2018/07/04	1	41.15	0	0.00	41.15	1	1,612	0.06%
2018/06/26	28	40.50	0	0.00	41.30	28	1,532	1.83%
2018/06/20	35	40.60	0	0.00	40.60	35	1,549	2.26%
2018/05/24	3	39.28	4	39.31	39.65	-1	2,387	-0.04%
2018/05/23	1	38.80	0	0.00	38.85	1	2,426	0.04%
2018/05/21	0	0.00	1	39.10	39.10	-1	2,543	-0.04%
2018/05/18	1	38.80	0	0.00	38.80	1	2,621	0.04%
2018/05/17	1	39.20	9	39.30	39.20	-8	2,749	-0.29%
2018/05/14	3	38.65	0	0.00	38.85	3	3,242	0.09%
2018/05/11	1	39.70	4	39.31	39.70	-3	3,519	-0.09%
2018/05/10	0	0.00	4	38.56	38.70	-4	3,719	-0.11%
2018/05/09	1	37.60	0	0.00	37.65	1	3,787	0.03%
2018/05/08	10	38.23	5	38.15	38.05	5	3,966	0.13%
2018/05/07	1	38.75	5	39.06	39.10	-4	3,967	-0.10%
2018/05/04	3	38.63	3	38.65	38.65	0	4,007	0.00%
2018/05/03	4	38.89	1	39.35	38.70	3	3,994	0.08%
2018/05/02	3	39.30	2	39.73	39.10	1	3,995	0.03%
2018/04/27	4	39.61	3	39.85	39.60	1	3,984	0.03%
2018/04/23	0	0.00	2	43.30	43.30	-2	3,971	-0.05%
2018/04/20	0	0.00	1	44.60	44.60	-1	3,955	-0.03%
2018/04/17	0	0.00	5	44.05	44.75	-5	3,847	-0.13%
2018/04/16	2	44.45	2	44.35	44.30	0	3,842	0.00%
2018/04/13	5	45.08	0	0.00	44.60	5	3,838	0.13%
2018/04/12	2	44.65	2	44.20	45.40	0	3,798	0.00%
2018/03/28	0	0.00	3	43.35	43.70	-3	3,686	-0.08%
2018/03/23	1	42.05	0	0.00	42.40	1	3,627	0.03%
2018/03/21	0	0.00	1	44.20	44.10	-1	3,578	-0.03%
2018/03/14	0	0.00	1	44.90	45.05	-1	3,476	-0.03%
2018/03/09	2	43.53	0	0.00	43.40	2	3,324	0.06%
2018/03/08	7	46.16	0	0.00	44.50	7	3,254	0.22%
2018/03/07	0	0.00	1	44.80	45.95	-1	3,155	-0.03%
2018/03/06	0	0.00	4	43.80	43.90	-4	3,008	-0.13%
2018/02/27	0	0.00	4	44.90	44.85	-4	2,831	-0.14%
2018/02/22	0	0.00	2	42.80	42.20	-2	2,445	-0.08%
2018/02/09	3	40.95	0	0.00	42.20	3	2,255	0.13%
2018/02/06	13	42.70	13	40.83	40.50	0	1,883	0.00%
2018/02/05	4	42.68	9	42.90	43.70	-5	1,626	-0.31%
2018/02/02	0	0.00	7	40.67	41.90	-7	1,332	-0.53%
2018/01/31	13	38.44	3	38.57	38.30	10	1,051	0.95%
2018/01/30	8	36.52	7	36.69	36.95	1	856	0.12%
2018/01/29	0	0.00	10	36.52	36.70	-10	834	-1.20%
2018/01/26	2	36.03	4	36.23	36.20	-2	798	-0.25%
2018/01/25	4	36.06	4	36.26	36.10	0	803	0.00%
2018/01/19	5	36.17	6	36.26	36.00	-1	825	-0.12%
2018/01/18	0	0.00	3	35.63	35.45	-3	776	-0.39%
2018/01/17	0	0.00	3	35.37	35.30	-3	766	-0.39%
2018/01/16	1	35.05	0	0.00	35.20	1	760	0.13%
2018/01/15	5	35.18	1	35.60	35.20	4	761	0.53%
2018/01/12	0	0.00	10	35.26	35.40	-10	756	-1.32%
2018/01/11	0	0.00	2	35.05	34.95	-2	743	-0.27%
2018/01/09	1	34.65	0	0.00	34.75	1	731	0.14%
2018/01/08	2	34.80	2	35.08	34.75	0	735	0.00%
2018/01/04	5	34.77	0	0.00	34.75	5	792	0.63%
2018/01/03	4.5	34.97	7	35.01	34.95	-2.5	795	-0.31%
2018/01/02	0	0.00	1	34.50	34.50	-1	772	-0.13%