中鼎 (9933)-元大-內湖民權券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
48.20
漲跌
▲0.85
漲幅
+1.80%
成交量
2,632張
產業
上市其他類股
404人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鼎 (9933)籌碼相關－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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	大量交易提示
2024/05/30	0	0.00	0	47.50	47.35	0	4,983	0.00%
2024/05/29	0	0.00	1	47.55	47.65	-1	4,987	-0.02%
2024/05/24	0	0.00	3	46.70	47.15	-3	4,984	-0.06%
2024/05/23	10	47.30	15	47.48	47.40	-5	4,945	-0.10%
2024/05/22	0.6	48.20	0	0.00	48.15	0.6	4,907	0.01%
2024/05/20	5	48.70	0	0.00	48.00	5	4,869	0.10%
2024/05/17	0	0.00	3	47.90	47.95	-3	4,821	-0.06%
2024/05/16	6	47.16	5	47.40	47.45	1	4,804	0.02%
2024/05/15	10	47.35	1	47.60	47.25	9	4,752	0.19%
2024/05/13	10	47.90	5	47.90	47.55	5	4,674	0.11%
2024/05/10	0.2	48.70	0	0.00	48.75	0.2	4,595	0.00%
2024/05/09	0.1	48.00	20	47.84	47.55	-19.9	4,531	-0.44%
2024/05/07	52	47.52	41	47.79	48.15	11	4,414	0.25%
2024/05/06	31	48.82	13.3	49.50	48.55	17.8	4,204	0.42%
2024/05/03	1	54.00	8	53.79	53.90	-7	3,721	-0.19%
2024/05/02	4.1	52.30	43	52.33	52.30	-38.9	3,607	-1.08%
2024/04/30	1	51.50	2	51.65	51.70	-1	3,534	-0.03%
2024/04/29	2	51.25	8.1	51.71	51.80	-6.1	3,503	-0.17%
2024/04/26	6	51.33	2	51.50	51.40	4	3,455	0.12%
2024/04/25	4.1	52.00	8	51.39	51.40	-4	3,386	-0.12%
2024/04/24	1	49.95	2	50.45	50.50	-1	3,229	-0.03%
2024/04/22	12	50.73	9.1	49.52	49.50	2.9	3,118	0.09%
2024/04/19	9.2	50.31	16	50.05	50.20	-6.8	2,973	-0.23%
2024/04/18	10	50.08	16	49.10	49.90	-6	2,735	-0.22%
2024/04/17	0	0.00	7	48.21	48.45	-7	2,496	-0.28%
2024/04/16	0	0.00	16	47.70	47.30	-16	2,449	-0.65%
2024/04/15	0.1	49.05	0	0.00	48.90	0.1	2,368	0.00%
2024/04/11	0	0.00	0.1	49.10	49.20	-0.1	2,276	0.00%
2024/04/10	1.1	49.76	3	49.87	49.50	-2	2,213	-0.09%
2024/04/09	0	0.00	2.1	48.67	48.55	-2.1	2,082	-0.10%
2024/04/01	0	0.00	6	47.87	46.80	-6	1,897	-0.32%
2024/03/29	3	47.30	6	47.45	47.40	-3	1,864	-0.16%
2024/03/28	1	47.20	0	0.00	47.30	1	1,846	0.05%
2024/03/27	1.1	47.20	3	47.40	47.60	-2	1,817	-0.11%
2024/03/26	3.5	46.58	2	46.03	45.50	1.5	1,677	0.09%
2024/03/25	1	45.80	0	0.00	45.80	1	1,636	0.06%
2024/03/22	0	45.80	1	45.94	45.75	-1	1,643	-0.06%
2024/03/21	8.1	45.55	2	45.80	45.85	6.1	1,646	0.37%
2024/03/20	7	45.40	1	45.45	45.45	6	1,621	0.37%
2024/03/19	0	0.00	3	45.25	45.30	-3	1,585	-0.19%
2024/03/18	0	0.00	3	44.65	44.80	-3	1,581	-0.19%
2024/03/13	1	45.10	0	0.00	45.30	1	1,532	0.07%
2024/03/12	0	0.00	1	44.70	44.65	-1	1,491	-0.07%
2024/03/11	1	45.30	0	0.00	45.25	1	1,465	0.07%
2024/03/08	0	44.30	4	44.44	44.70	-4	1,417	-0.28%
2024/03/06	22.1	44.29	4	44.35	44.25	18	1,373	1.31%
2024/03/04	0	0.00	0.3	43.52	43.55	-0.3	1,336	-0.02%
2024/03/01	0	0.00	10	44.00	43.70	-10	1,382	-0.72%
2024/02/29	19	43.01	0	0.00	42.95	19	1,371	1.38%
2024/02/27	0	42.85	0	0.00	42.80	0	1,369	0.00%
2024/02/21	0	0.00	5	43.00	43.25	-5	1,418	-0.35%
2024/02/20	1	42.85	0	0.00	42.70	1	1,429	0.07%
2024/02/19	1	42.80	0	0.00	42.90	1	1,459	0.07%
2024/02/15	0	0.00	0.1	42.00	41.90	-0.1	1,548	-0.01%
2024/02/05	0	0.00	0.2	42.15	42.00	-0.2	1,565	-0.01%
2024/02/02	0	0.00	1	42.30	42.20	-1	1,608	-0.06%
2024/02/01	0	0.00	1	42.70	42.30	-1	1,668	-0.06%
2024/01/30	0	0.00	1	42.15	41.80	-1	1,749	-0.06%
2024/01/29	1	42.30	0	0.00	42.25	1	1,776	0.06%
2024/01/26	1	42.15	0	0.00	42.30	1	1,945	0.05%
2024/01/25	5	42.20	0	0.00	42.05	5	1,957	0.26%
2024/01/23	1	42.05	1	42.20	42.10	0	1,964	0.00%
2024/01/18	0	0.00	6	42.09	42.05	-6	1,967	-0.30%
2024/01/15	4	42.55	1	42.65	42.75	3	1,985	0.15%
2024/01/12	0	0.00	0	42.05	41.75	0	1,983	0.00%
2024/01/05	0	0.00	1	42.30	42.25	-1	2,092	-0.05%
2023/12/28	0	0.00	2	42.10	42.35	-2	2,155	-0.09%
2023/12/27	1	42.40	0	0.00	42.15	1	2,157	0.05%
2023/12/22	5.2	42.10	0	0.00	42.00	5.2	2,155	0.24%
2023/12/21	1	42.00	0	0.00	42.00	1	2,155	0.05%
2023/12/20	2	42.25	0	0.00	42.20	2	2,152	0.09%
2023/12/19	0.3	42.03	14	42.34	42.00	-13.7	2,145	-0.64%
2023/12/18	1	42.60	1	42.85	42.60	0	2,128	0.00%
2023/12/15	7	43.80	1	43.90	43.50	6	2,105	0.28%
2023/12/14	2.2	43.82	1	43.80	43.80	1.2	2,092	0.06%
2023/12/13	5	43.64	1	43.45	43.65	4	2,077	0.19%
2023/12/12	2	43.85	0	0.00	43.80	2	2,062	0.10%
2023/12/07	2	44.10	1	44.05	44.05	1	2,024	0.05%
2023/12/06	2	44.18	3	43.95	43.95	-1	2,014	-0.05%
2023/12/05	2	44.08	2	44.10	44.10	0	2,001	0.00%
2023/12/04	2	44.18	22	44.29	44.15	-20	2,006	-1.00%
2023/12/01	3	44.12	17	44.55	44.35	-14	2,046	-0.68%
2023/11/30	5	43.88	7	43.89	43.85	-2	1,993	-0.10%
2023/11/29	7	43.84	3	43.95	44.00	4	1,975	0.20%
2023/11/28	8	43.59	6	43.99	43.60	2	1,960	0.10%
2023/11/27	2	43.23	1	43.20	43.20	1	1,898	0.05%
2023/11/24	2	42.90	1	43.05	43.05	1	1,867	0.05%
2023/11/22	2	42.78	3	42.85	43.10	-1	1,859	-0.05%
2023/11/21	0	0.00	1	42.95	42.90	-1	1,846	-0.05%
2023/11/20	1	42.90	0	0.00	43.05	1	1,834	0.05%
2023/11/15	3	43.50	5	43.62	43.70	-2	1,790	-0.11%
2023/11/14	1	43.55	8	43.70	42.95	-7	1,735	-0.40%
2023/11/13	2	42.48	0	0.00	42.90	2	1,696	0.12%
2023/11/10	0	0.00	1	42.95	42.90	-1	1,671	-0.06%
2023/11/09	0	0.00	5	42.89	42.65	-5	1,643	-0.30%
2023/11/08	0	0.00	9	42.57	42.65	-9	1,601	-0.56%
2023/11/07	0	0.00	2	41.85	42.15	-2	1,540	-0.13%
2023/11/06	1	41.60	0	0.00	41.80	1	1,506	0.07%
2023/11/03	0	41.30	11	41.66	41.55	-11	1,470	-0.75%
2023/10/30	0	0.00	1	39.90	39.85	-1	1,320	-0.08%
2023/10/27	1	39.80	3	39.97	39.90	-2	1,326	-0.15%
2023/10/26	0.1	39.80	1.1	39.88	39.80	-1	1,332	-0.07%
2023/10/25	0	0.00	1.6	39.84	39.80	-1.6	1,334	-0.12%
2023/10/24	0	0.00	2	40.00	39.50	-2	1,326	-0.15%
2023/10/23	0	0.00	6.5	39.96	39.95	-6.5	1,318	-0.49%
2023/10/20	0	0.00	3	39.53	39.50	-3	1,324	-0.23%
2023/10/16	0	0.00	5	40.36	40.15	-5	1,283	-0.39%
2023/10/13	2	39.35	0	0.00	39.35	2	1,252	0.16%
2023/10/12	2	39.70	2	39.80	39.85	0	1,249	0.00%
2023/10/05	1	39.00	0	0.00	38.95	1	1,219	0.08%
2023/10/04	0	0.00	0.8	39.21	39.00	-0.8	1,211	-0.06%
2023/10/03	1	39.15	0	0.00	39.20	1	1,213	0.08%
2023/10/02	0	0.00	1	39.45	39.35	-1	1,244	-0.08%
2023/09/28	0.5	39.85	0	0.00	39.45	0.5	1,301	0.04%
2023/09/27	0	0.00	0.7	39.55	39.45	-0.7	1,333	-0.05%
2023/09/25	0	0.00	0.5	39.95	39.70	-0.5	1,352	-0.04%
2023/09/21	1	39.95	0	0.00	40.00	1	1,349	0.07%
2023/09/18	1	40.10	0	0.00	40.20	1	1,346	0.07%
2023/09/14	0	0.00	0	40.25	40.20	0	1,343	0.00%
2023/09/12	5	40.05	0	0.00	40.00	5	1,351	0.37%
2023/09/11	0	0.00	2	40.00	39.95	-2	1,350	-0.15%
2023/09/07	2.3	40.49	0	0.00	40.10	2.3	1,343	0.17%
2023/08/31	0	0.00	2	39.30	39.45	-2	1,276	-0.16%
2023/08/30	1	39.15	0	0.00	39.35	1	1,285	0.08%
2023/08/29	16.2	38.84	0	0.00	38.95	16.2	1,312	1.24%
2023/08/25	0	0.00	1	38.85	38.80	-1	1,336	-0.07%
2023/08/22	1	39.00	0	0.00	39.00	1	1,333	0.07%
2023/08/18	0	0.00	2	39.28	39.60	-2	1,319	-0.15%
2023/08/16	1	39.45	0	0.00	39.35	1	1,309	0.08%
2023/08/15	1	39.30	0	0.00	39.55	1	1,309	0.08%
2023/08/14	6	39.63	0	0.00	39.60	6	1,317	0.46%
2023/08/08	6	40.01	0	40.10	40.05	6	1,387	0.43%
2023/08/04	3	40.00	0	0.00	40.15	3	1,432	0.21%
2023/08/02	1	40.10	2	40.35	40.00	-1	1,472	-0.07%
2023/08/01	1	40.25	2	40.28	40.25	-1	1,573	-0.06%
2023/07/31	3	40.48	2	40.35	40.35	1	1,567	0.06%
2023/07/28	5	40.23	0	0.00	40.40	5	1,564	0.32%
2023/07/25	16	40.05	0	0.00	40.05	16	1,594	1.00%
2023/07/24	0	0.00	1	40.65	40.55	-1	1,572	-0.06%
2023/07/18	17	40.17	0	0.00	40.10	17	1,576	1.08%
2023/07/17	0	0.00	2	40.45	40.50	-2	1,567	-0.13%
2023/07/14	2	39.88	2	39.90	39.90	0	1,560	0.00%
2023/07/13	0	40.00	0.1	40.00	39.90	-0.1	1,557	0.00%
2023/07/12	3	39.80	0	0.00	39.80	3	1,568	0.19%
2023/07/11	0	0.00	1	39.90	39.90	-1	1,567	-0.06%
2023/07/10	3	39.80	1	39.80	39.80	2	1,613	0.12%
2023/07/07	0.1	40.00	1	39.85	39.75	-1	1,628	-0.06%
2023/07/06	27	40.17	0.1	40.45	40.20	27	1,601	1.68%
2023/07/05	1	42.15	0	0.00	42.15	1	1,547	0.06%
2023/07/04	2	42.10	0	0.00	42.10	2	1,519	0.13%
2023/07/03	4	42.10	0	0.00	42.15	4	1,525	0.26%
2023/06/30	10	42.05	0	0.00	42.10	10	1,535	0.65%
2023/06/29	0	42.10	0	42.10	42.05	0	1,541	0.00%
2023/06/28	1	41.90	1	41.95	41.95	0	1,568	0.00%
2023/06/27	0	42.05	0	42.05	41.90	0	1,578	0.00%
2023/06/26	0	41.90	2	41.90	41.95	-2	1,593	-0.13%
2023/06/21	7	41.80	2	41.75	41.75	5	1,611	0.31%
2023/06/20	2	41.83	0	0.00	41.75	2	1,633	0.12%
2023/06/19	1	41.90	0.1	41.85	41.95	1	1,647	0.06%
2023/06/16	3	41.77	0.1	42.05	41.65	2.9	1,665	0.18%
2023/06/15	0	0.00	0.1	42.20	42.10	-0.1	1,663	0.00%
2023/06/14	0	0.00	2	42.07	42.10	-2	1,688	-0.12%
2023/06/12	2	41.95	0	41.90	41.95	2	1,723	0.12%
2023/06/09	1	42.00	0.6	42.02	42.00	0.4	1,766	0.03%
2023/06/08	1	41.85	0.1	42.20	41.90	0.9	1,817	0.05%
2023/06/06	0	0.00	1	42.05	41.95	-1	1,914	-0.05%
2023/06/02	0	0.00	2	41.75	41.80	-2	2,075	-0.10%
2023/06/01	0	0.00	0.1	41.10	41.15	-0.1	2,059	0.00%
2023/05/31	1	41.00	0	0.00	40.85	1	2,049	0.05%
2023/05/30	2	41.03	0	0.00	41.05	2	2,026	0.10%
2023/05/26	1	41.05	1	41.00	41.10	0	2,016	0.00%
2023/05/23	1	41.65	0	0.00	41.65	1	2,019	0.05%
2023/05/18	0	41.00	0	0.00	41.05	0	2,032	0.00%
2023/05/17	3	40.70	0	0.00	40.90	3	2,024	0.15%
2023/05/15	0	0.00	6	40.97	40.80	-6	1,991	-0.30%
2023/05/12	2	40.45	0	40.40	40.80	2	1,966	0.10%
2023/05/11	0	0.00	3	40.32	40.25	-3	1,969	-0.15%
2023/05/10	2	40.35	0	0.00	40.30	2	1,955	0.10%
2023/05/09	1	40.95	1	40.65	40.70	0	1,938	0.00%
2023/05/08	13	40.92	0	0.00	41.00	13	1,911	0.68%
2023/05/02	0	0.00	20	42.58	42.75	-20	1,839	-1.09%
2023/04/28	0	0.00	0	42.60	42.50	0	1,852	0.00%
2023/04/27	0	0.00	1	42.40	42.30	-1	1,831	-0.05%
2023/04/26	1	41.90	0	0.00	42.15	1	1,836	0.05%
2023/04/25	0	0.00	1	42.15	41.95	-1	1,827	-0.05%
2023/04/21	1	41.90	0	0.00	41.85	1	1,857	0.05%
2023/04/20	1	42.20	0	0.00	42.25	1	1,888	0.05%
2023/04/18	1	42.70	0.1	42.95	42.70	1	1,940	0.05%
2023/04/17	0	0.00	0	42.90	42.90	0	1,936	0.00%
2023/04/13	0	0.00	12	43.14	43.20	-12	1,933	-0.62%
2023/04/12	0	0.00	14	42.94	42.95	-14	1,893	-0.74%
2023/04/11	1	42.45	0	0.00	42.50	1	1,874	0.05%
2023/03/31	4	42.01	0	0.00	41.90	4	1,852	0.22%
2023/03/30	0	0.00	3	42.45	42.40	-3	1,846	-0.16%
2023/03/29	1	42.20	0	0.00	42.15	1	1,846	0.05%
2023/03/27	1	42.35	3	42.40	42.35	-2	1,870	-0.11%
2023/03/24	4	42.43	4	42.80	42.55	0	1,899	0.00%
2023/03/23	0	0.00	40	42.75	42.65	-40	1,897	-2.11%
2023/03/22	1	42.30	1	42.45	42.45	0	1,885	0.00%
2023/03/20	2	41.55	0.1	41.90	42.00	1.9	1,914	0.10%
2023/03/17	12	41.49	0	0.00	41.20	12	1,927	0.62%
2023/03/16	1	41.20	27	41.06	41.20	-26	1,944	-1.34%
2023/03/15	1	41.90	30	41.70	41.65	-29	2,033	-1.43%
2023/03/14	3	41.28	10	41.35	41.25	-7	2,057	-0.34%
2023/03/13	4	41.55	30.2	41.73	41.85	-26.2	2,057	-1.27%
2023/03/10	29	42.18	3.3	42.25	42.20	25.7	2,049	1.26%
2023/03/09	16	43.05	1	43.00	42.80	15	2,039	0.73%
2023/03/08	27	42.78	0	0.00	43.40	27	2,020	1.34%
2023/03/07	1	45.56	20	45.80	45.60	-19	1,876	-1.01%
2023/03/06	3	45.05	1	45.10	45.10	2	1,880	0.11%
2023/03/03	5	44.72	0	0.00	44.80	5	1,888	0.26%
2023/03/02	1	44.30	0	0.00	44.55	1	1,920	0.05%
2023/02/24	0	0.00	9	44.60	44.45	-9	1,991	-0.45%
2023/02/23	8	44.79	0	0.00	44.65	8	2,027	0.39%
2023/02/22	1	43.95	0	0.00	44.20	1	2,061	0.05%
2023/02/21	3	44.17	0	0.00	44.25	3	2,090	0.14%
2023/02/20	2.1	44.00	1	44.15	44.20	1.1	2,146	0.05%
2023/02/16	3	43.70	1	43.95	43.55	2	2,303	0.09%
2023/02/15	1	43.95	1	44.05	43.85	0	2,384	0.00%
2023/02/14	6	44.38	2	44.35	44.50	4	2,436	0.16%
2023/02/13	3	44.05	2	43.38	44.10	1	2,534	0.04%
2023/02/09	3	43.80	0	0.00	43.65	3	2,917	0.10%
2023/02/08	1	44.00	1	44.05	44.00	0	3,232	0.00%
2023/02/07	2	44.23	0	0.00	44.20	2	3,368	0.06%
2023/02/06	0	0.00	41	43.62	43.70	-41	3,360	-1.22%
2023/02/03	1	43.20	10	43.10	43.35	-9	3,369	-0.27%
2023/02/02	8	43.53	11	43.65	43.25	-3	3,364	-0.09%
2023/02/01	7	43.31	0	0.00	43.40	7	3,356	0.21%
2023/01/31	3	43.03	0	0.00	43.20	3	3,386	0.09%
2023/01/30	32	42.87	0	0.00	42.90	32	3,399	0.94%
2023/01/17	2	42.60	0	0.00	42.45	2	3,394	0.06%
2023/01/16	2	42.85	14	42.83	42.90	-12	3,419	-0.35%
2023/01/12	1	42.25	0	0.00	42.40	1	3,498	0.03%
2023/01/11	11	42.55	0	0.00	42.40	11	3,520	0.31%
2023/01/10	0	0.00	3	43.10	43.20	-3	3,508	-0.09%
2023/01/09	1	43.05	1	42.40	42.60	0	3,486	0.00%
2023/01/06	9	42.51	0	0.00	42.30	9	3,464	0.26%
2023/01/03	7	41.64	0	0.00	42.10	7	3,518	0.20%
2022/12/21	0	0.00	1	41.85	41.50	-1	3,678	-0.03%
2022/12/20	2	42.25	1	41.55	41.35	1	3,704	0.03%
2022/12/19	3	42.42	2	42.60	42.30	1	3,709	0.03%
2022/12/16	1	43.20	1	43.25	42.80	0	3,722	0.00%
2022/12/15	3	42.90	0	0.00	42.85	3	3,748	0.08%
2022/12/13	1	42.85	0.8	43.00	42.85	0.2	3,826	0.01%
2022/12/12	0	0.00	3	43.13	43.35	-3	3,844	-0.08%
2022/12/09	11	42.70	0	0.00	42.65	11	3,832	0.29%
2022/12/08	0	0.00	31	42.92	43.05	-31	3,825	-0.81%
2022/12/07	14	42.66	3	43.63	42.15	11	3,798	0.29%
2022/12/06	0	0.00	5.5	42.11	42.05	-5.5	3,709	-0.15%
2022/12/05	12	41.46	11	41.45	41.30	1	3,691	0.03%
2022/12/02	1	41.80	0	0.00	41.80	1	3,745	0.03%
2022/12/01	7	41.46	0	0.00	41.70	7	3,739	0.19%
2022/11/30	5	40.64	3	40.78	40.65	2	3,791	0.05%
2022/11/29	3	40.40	0	0.00	40.40	3	3,918	0.08%
2022/11/28	0.5	40.55	0	0.00	40.40	0.5	3,944	0.01%
2022/11/25	2	40.40	3	40.57	40.40	-1	3,936	-0.03%
2022/11/24	3	40.35	0	0.00	40.20	3	3,921	0.08%
2022/11/23	2	40.03	2	40.23	40.25	0	3,888	0.00%
2022/11/22	1	40.00	0	0.00	39.80	1	3,856	0.03%
2022/11/21	21	40.10	0	0.00	40.15	21	3,840	0.55%
2022/11/18	8	39.63	15	39.80	39.55	-7	3,805	-0.18%
2022/11/17	0	0.00	26	39.82	39.90	-26	3,751	-0.69%
2022/11/16	0	0.00	21	40.12	39.75	-21	3,717	-0.56%
2022/11/15	2	39.95	0	0.00	40.00	2	3,659	0.05%
2022/11/14	1	40.20	2	39.85	40.25	-1	3,582	-0.03%
2022/11/11	2.1	39.64	1	39.20	39.10	1.1	3,500	0.03%
2022/11/10	4.2	38.73	10	38.95	38.70	-5.9	3,419	-0.17%
2022/11/09	21.1	38.66	14	38.84	38.80	7.1	3,385	0.21%
2022/11/08	33	39.00	11	38.76	38.90	22	3,291	0.67%
2022/11/07	40.5	39.35	27	38.87	38.60	13.5	3,174	0.43%
2022/11/04	112.1	39.69	90	39.92	40.10	22.1	2,913	0.76%	大買/
2022/11/03	32.2	42.79	2	42.80	42.70	30.2	2,588	1.17%
2022/11/02	25	47.34	0	0.00	47.40	25	2,445	1.02%
2022/11/01	1	46.55	1	47.20	47.30	0	2,439	0.00%
2022/10/31	25	46.83	2	46.90	46.90	23	2,445	0.94%
2022/10/28	2	46.70	3	47.18	46.65	-1	2,469	-0.04%
2022/10/27	0	0.00	10	47.00	47.35	-10	2,460	-0.41%
2022/10/26	0	0.00	6	46.53	46.60	-6	2,447	-0.25%
2022/10/25	10	45.85	0	0.00	45.95	10	2,428	0.41%
2022/10/24	11	45.76	0	0.00	45.40	11	2,424	0.45%
2022/10/21	0	46.20	0	0.00	46.20	0	2,423	0.00%
2022/10/20	5	44.60	0	0.00	45.60	5	2,432	0.21%
2022/10/19	0	45.40	0	0.00	46.20	0	2,390	0.00%
2022/10/18	5	45.00	0	0.00	45.20	5	2,371	0.21%
2022/10/17	0	44.55	0	0.00	44.45	0	2,367	0.00%
2022/10/14	6	44.42	0	0.00	44.40	6	2,368	0.25%
2022/10/13	1.1	44.37	20	45.00	44.15	-18.9	2,377	-0.80%
2022/10/12	1	45.50	0	0.00	45.35	1	2,357	0.04%
2022/10/11	2	45.93	2	45.75	45.85	0	2,348	0.00%
2022/10/07	2	46.45	14	46.96	46.60	-12	2,324	-0.51%
2022/10/06	3	45.77	0	0.00	45.80	3	2,302	0.13%
2022/10/05	2.1	46.23	0	0.00	46.05	2.1	2,307	0.09%
2022/10/04	4	46.00	0	0.00	45.95	4	2,310	0.17%
2022/10/03	10	45.45	0	0.00	45.85	10	2,308	0.43%
2022/09/29	2	46.28	0	0.00	46.70	2	2,277	0.09%
2022/09/28	2	47.30	1	46.50	46.05	1	2,289	0.04%
2022/09/27	1	47.00	0	0.00	48.00	1	2,274	0.04%
2022/09/26	12	47.80	0	0.00	47.25	12	2,273	0.53%
2022/09/23	10	49.30	0	0.00	49.00	10	2,289	0.44%
2022/09/22	4	49.16	50	49.10	49.50	-46	2,315	-1.99%
2022/09/21	2	48.70	9	48.90	48.90	-7	2,267	-0.31%
2022/09/19	5.5	46.93	0	0.00	46.85	5.5	2,213	0.25%
2022/09/16	7	47.54	0	0.00	47.65	7	2,217	0.32%
2022/09/15	3	47.82	10	47.95	47.85	-7	2,266	-0.31%
2022/09/14	13	47.26	0	0.00	47.30	13	2,316	0.56%
2022/09/13	5	47.50	0	47.80	47.60	5	2,373	0.21%
2022/09/12	11	47.55	4	47.75	47.55	7	2,485	0.28%
2022/09/08	17.1	48.44	2	48.83	47.80	15.1	2,601	0.58%
2022/09/07	2	48.35	5	48.55	48.40	-3	2,727	-0.11%
2022/09/06	4	48.41	0.8	48.59	48.35	3.2	2,772	0.11%
2022/09/05	16.2	47.88	14.5	48.14	48.85	1.7	2,685	0.06%
2022/09/02	0	0.00	15	45.98	45.95	-15	2,527	-0.59%
2022/09/01	2	44.85	1	44.70	44.60	1	2,497	0.04%
2022/08/31	5	45.20	0	0.00	45.05	5	2,494	0.20%
2022/08/30	5	45.30	0	0.00	45.35	5	2,491	0.20%
2022/08/29	10	44.90	2	45.50	45.30	8	2,489	0.32%
2022/08/18	1	45.65	15	45.98	45.55	-14	2,519	-0.56%
2022/08/17	0	0.00	14	45.56	45.65	-14	2,527	-0.55%
2022/08/16	0	0.00	10	45.20	45.00	-10	2,521	-0.40%
2022/08/11	0	0.00	15	44.23	44.50	-15	2,528	-0.59%
2022/08/09	5	43.75	0	0.00	43.85	5	2,537	0.20%
2022/08/08	1	43.55	5	43.70	43.45	-4	2,550	-0.16%
2022/08/05	2	43.35	0	0.00	43.60	2	2,563	0.08%
2022/08/04	3	42.35	1	42.85	42.50	2	2,570	0.08%
2022/08/02	1	43.95	10	43.50	43.65	-9	2,582	-0.35%
2022/07/29	0	0.00	5	44.50	44.45	-5	2,713	-0.18%
2022/07/28	5	44.50	5	45.00	44.15	0	2,755	0.00%
2022/07/27	6	43.74	0	0.00	44.75	6	2,731	0.22%
2022/07/26	8	42.73	1	42.85	42.90	7	2,695	0.26%
2022/07/25	2	42.48	0	0.00	42.60	2	2,698	0.07%
2022/07/22	1	41.10	0	0.00	41.60	1	2,689	0.04%
2022/07/20	5	41.95	0	0.00	41.40	5	2,697	0.19%
2022/07/15	2	41.90	1	42.25	41.90	1	2,760	0.04%
2022/07/13	1	41.65	0	0.00	41.55	1	2,843	0.04%
2022/07/08	0	0.00	1	41.40	41.85	-1	2,837	-0.04%
2022/07/07	2	39.75	0	0.00	40.90	2	2,825	0.07%
2022/07/05	3	41.28	0	0.00	41.30	3	2,820	0.11%
2022/07/04	10	41.45	0	0.00	41.15	10	2,807	0.36%
2022/07/01	11.2	42.85	0	0.00	42.40	11.2	2,799	0.40%
2022/06/30	8	45.03	0	0.00	44.90	8	2,764	0.29%
2022/06/27	13	46.76	0	0.00	46.65	13	2,725	0.48%
2022/06/24	0	0.00	1	46.70	46.55	-1	2,756	-0.04%
2022/06/23	13	47.59	0	0.00	47.05	13	2,752	0.47%
2022/06/22	3	49.05	5	49.30	48.90	-2	2,797	-0.07%
2022/06/21	0	0.00	2	48.90	49.00	-2	2,765	-0.07%
2022/06/20	5	48.45	10	48.95	47.75	-5	2,715	-0.18%
2022/06/17	0	0.00	5	48.70	48.10	-5	2,596	-0.19%
2022/06/16	8	48.80	22	49.20	48.00	-14	2,497	-0.56%
2022/06/15	2	48.13	20	48.03	47.60	-18	2,341	-0.77%
2022/06/14	0	0.00	5	46.30	46.30	-5	2,315	-0.22%
2022/06/13	0	0.00	1	45.30	45.75	-1	2,364	-0.04%
2022/06/10	1	46.30	0	0.00	46.00	1	2,451	0.04%
2022/06/09	5	45.95	0	0.00	46.15	5	2,538	0.20%
2022/06/02	0	0.00	1	45.65	45.25	-1	2,826	-0.04%
2022/05/27	0	0.00	1	45.45	45.60	-1	2,851	-0.04%
2022/05/26	3	45.38	1	45.10	45.00	2	2,863	0.07%
2022/05/23	16	43.91	3	44.10	43.65	13	2,944	0.44%
2022/05/20	3	45.23	1	45.40	45.20	2	2,930	0.07%
2022/05/19	0	0.00	3	45.75	45.60	-3	2,935	-0.10%
2022/05/18	1	46.75	0	0.00	46.65	1	2,948	0.03%
2022/05/17	0	0.00	4	46.65	46.50	-4	2,998	-0.13%
2022/05/16	0	0.00	2	46.08	46.00	-2	3,018	-0.07%
2022/05/12	0	0.00	8	46.13	45.50	-8	3,071	-0.26%
2022/05/11	0	0.00	5	47.67	47.60	-5	3,084	-0.16%
2022/05/10	1	47.00	5	47.45	47.55	-4	3,095	-0.13%
2022/05/09	1.4	48.86	2	49.05	48.25	-0.6	3,097	-0.02%
2022/05/06	4.1	49.06	2	49.25	49.15	2.1	3,105	0.07%
2022/05/05	1	47.80	3	47.67	47.80	-2	3,049	-0.07%
2022/04/27	1	46.00	2	45.95	45.20	-1	3,020	-0.03%
2022/04/25	0	0.00	2	46.88	46.80	-2	3,007	-0.07%
2022/04/22	2	47.55	1	47.20	47.80	1	2,993	0.03%
2022/04/21	4	46.71	0	0.00	46.70	4	2,952	0.14%
2022/04/20	1	47.05	1	47.30	47.30	0	2,940	0.00%
2022/04/19	1	46.70	0	0.00	47.15	1	2,934	0.03%
2022/04/18	1	45.95	0	0.00	45.75	1	2,926	0.03%
2022/04/14	1	46.20	0	0.00	46.55	1	2,967	0.03%
2022/04/13	0	0.00	1	46.40	46.45	-1	2,954	-0.03%
2022/04/12	1	46.15	7	45.99	46.50	-6	2,943	-0.20%
2022/04/08	1	45.35	0.4	45.65	45.95	0.6	2,891	0.02%
2022/04/07	1	45.50	1	45.20	45.50	0	2,880	0.00%
2022/04/06	0	0.00	3	46.00	46.00	-3	2,860	-0.10%
2022/04/01	1	46.20	0	0.00	46.20	1	2,840	0.04%
2022/03/31	1	46.10	0	0.00	46.35	1	2,833	0.04%
2022/03/30	3	46.55	0	0.00	46.25	3	2,826	0.11%
2022/03/29	0	0.00	6	46.98	47.00	-6	2,794	-0.21%
2022/03/28	0	0.00	0.1	45.95	46.05	-0.1	2,731	0.00%
2022/03/25	0	0.00	4	46.44	46.50	-4	2,691	-0.15%
2022/03/24	0	0.00	21	44.77	45.00	-21	2,594	-0.81%
2022/03/23	3	44.47	0	0.00	44.25	3	2,577	0.12%
2022/03/22	0	0.00	1	44.80	44.90	-1	2,564	-0.04%
2022/03/21	5	45.05	2	45.30	45.00	3	2,547	0.12%
2022/03/18	0	0.00	9	44.29	44.00	-9	2,497	-0.36%
2022/03/16	1	44.90	10	45.35	45.40	-9	2,376	-0.38%
2022/03/15	0	0.00	5	45.27	45.10	-5	2,324	-0.22%
2022/03/14	1	44.40	6	44.60	44.85	-5	2,228	-0.22%
2022/03/11	0	0.00	19	43.86	44.15	-19	2,134	-0.89%
2022/03/10	0.5	42.45	5	42.76	42.55	-4.5	1,986	-0.23%
2022/03/09	0.1	41.20	3	41.90	41.90	-2.9	1,903	-0.15%
2022/03/08	0.1	40.25	0	0.00	40.40	0.1	1,854	0.01%
2022/03/04	0	41.55	0	0.00	41.50	0	1,810	0.00%
2022/03/03	0	0.00	8	41.59	41.70	-8	1,806	-0.44%
2022/03/02	0	0.00	4	41.50	41.40	-4	1,796	-0.22%
2022/03/01	0	0.00	1	41.45	41.55	-1	1,789	-0.06%
2022/02/25	0	0.00	6	40.50	41.15	-6	1,770	-0.34%
2022/02/24	2	39.93	11	39.97	40.15	-9	1,736	-0.52%
2022/02/23	3	40.82	1	41.15	40.70	2	1,689	0.12%
2022/02/22	2	40.95	14	41.09	40.95	-12	1,667	-0.72%
2022/02/21	0	0.00	2	41.45	41.50	-2	1,656	-0.12%
2022/02/18	10.1	41.34	0	0.00	41.45	10.1	1,664	0.61%
2022/02/17	0	41.30	2	41.10	41.10	-2	1,665	-0.12%
2022/02/16	0	0.00	2	40.80	41.00	-2	1,626	-0.12%
2022/02/15	1.3	40.88	0	0.00	40.65	1.3	1,603	0.08%
2022/02/14	0	0.00	8	40.02	40.20	-8	1,561	-0.51%
2022/02/11	0	0.00	4	40.05	40.05	-4	1,526	-0.26%
2022/02/07	3	39.15	3	39.20	39.70	0	1,416	0.00%
2022/01/26	0	0.00	1	38.25	38.35	-1	1,353	-0.07%
2022/01/25	2	38.10	0	0.00	38.05	2	1,345	0.15%
2022/01/24	5	38.19	1	38.30	38.40	4	1,322	0.30%
2022/01/21	0	0.00	1	38.60	38.50	-1	1,305	-0.08%
2022/01/20	1	38.45	0.6	38.65	38.80	0.4	1,295	0.03%
2022/01/19	0	0.00	1	38.50	38.50	-1	1,280	-0.08%
2022/01/17	2	38.30	0	0.00	38.30	2	1,247	0.16%
2022/01/13	0	0.00	5	38.60	38.60	-5	1,252	-0.40%
2022/01/12	2	38.60	4	38.55	38.40	-2	1,231	-0.16%
2022/01/11	3	38.70	5	38.70	38.60	-2	1,211	-0.17%
2022/01/10	1	38.10	2	37.80	38.05	-1	1,154	-0.09%
2022/01/07	4	37.74	4	37.80	37.65	0	1,121	0.00%
2022/01/05	1	37.35	2	37.25	37.25	-1	1,091	-0.09%
2022/01/04	1	37.10	0	0.00	37.20	1	1,099	0.09%
2022/01/03	1	37.20	0	0.00	37.10	1	1,103	0.09%
2021/12/28	4	37.20	0	0.00	37.10	4	1,115	0.36%
2021/12/17	2	36.35	0	0.00	36.70	2	1,085	0.18%
2021/12/16	0	0.00	9	36.10	36.40	-9	1,067	-0.84%
2021/12/15	0	0.00	2.5	35.81	35.80	-2.5	1,066	-0.23%
2021/12/14	1	35.90	0	0.00	35.80	1	1,132	0.09%
2021/12/13	2	35.83	0	0.00	35.85	2	1,146	0.17%
2021/12/09	0.1	36.05	0	36.00	35.95	0.1	1,158	0.01%
2021/12/03	0.2	36.05	0	0.00	36.00	0.2	1,228	0.02%
2021/12/01	0.1	36.10	0	0.00	36.05	0.1	1,246	0.01%
2021/11/30	2	35.80	0	0.00	35.75	2	1,247	0.16%
2021/11/29	0	0.00	1	36.00	36.05	-1	1,233	-0.08%
2021/11/22	1	36.65	0	0.00	36.65	1	1,220	0.08%
2021/11/18	2	37.40	0	0.00	37.15	2	1,217	0.16%
2021/11/15	3	37.00	0	0.00	36.85	3	1,230	0.24%
2021/11/05	3	35.97	0	0.00	35.85	3	1,235	0.24%
2021/11/04	3	36.73	0	0.00	36.50	3	1,191	0.25%
2021/11/02	5	36.58	0	0.00	36.60	5	1,179	0.42%
2021/11/01	7	36.49	0	0.00	36.50	7	1,185	0.59%
2021/10/29	3	36.35	0	0.00	36.45	3	1,193	0.25%
2021/10/22	1	36.10	0	0.00	36.35	1	1,255	0.08%
2021/10/19	0.2	36.05	0	0.00	36.05	0.2	1,248	0.02%
2021/10/18	2	36.05	0	0.00	36.20	2	1,248	0.16%
2021/10/15	3	36.17	0	0.00	36.25	3	1,265	0.24%
2021/10/08	1	36.65	0	0.00	36.65	1	1,283	0.08%
2021/10/07	0	0.00	3	36.00	36.30	-3	1,282	-0.23%
2021/10/05	2	35.90	2	36.00	35.85	0	1,296	0.00%
2021/10/04	0	0.00	8	35.75	36.15	-8	1,300	-0.62%
2021/09/30	0	0.00	1	35.85	35.85	-1	1,299	-0.08%
2021/09/27	2	35.65	0	0.00	35.50	2	1,323	0.15%
2021/09/22	0	0.00	4	35.15	35.30	-4	1,377	-0.29%
2021/09/16	5	35.50	0	0.00	35.50	5	1,303	0.38%
2021/09/09	4	35.13	0	0.00	35.25	4	1,304	0.31%
2021/09/07	0	0.00	1	35.70	35.65	-1	1,250	-0.08%
2021/09/06	4	35.98	0	0.00	35.95	4	1,254	0.32%
2021/09/02	3	36.10	0	0.00	36.20	3	1,248	0.24%
2021/08/26	2	35.75	0	0.00	35.75	2	1,229	0.16%
2021/08/23	6	35.87	0	0.00	35.95	6	1,217	0.49%
2021/08/13	0	0.00	1	38.45	38.45	-1	1,145	-0.09%
2021/08/12	0	0.00	2	38.50	38.60	-2	1,147	-0.17%
2021/08/11	1	38.55	0	0.00	38.60	1	1,157	0.09%
2021/08/02	1	38.00	0	0.00	38.25	1	1,374	0.07%
2021/07/30	2	37.90	1	38.05	38.25	1	1,369	0.07%
2021/07/29	0	0.00	1	38.20	38.30	-1	1,360	-0.07%
2021/07/28	7	38.17	1	38.35	38.40	6	1,354	0.44%
2021/07/26	0	0.00	1	38.95	38.60	-1	1,427	-0.07%
2021/07/23	1	38.80	0	0.00	38.80	1	1,441	0.07%
2021/07/22	1	38.55	0	0.00	38.80	1	1,445	0.07%
2021/07/21	0	0.00	1	38.40	38.60	-1	1,458	-0.07%
2021/07/20	0	0.00	1	38.90	38.75	-1	1,463	-0.07%
2021/07/15	1	39.05	0	0.00	39.15	1	1,607	0.06%
2021/07/13	0	0.00	1	39.35	39.35	-1	1,702	-0.06%
2021/07/09	5	38.75	0	0.00	38.85	5	1,691	0.30%
2021/07/08	0	0.00	3	38.90	38.90	-3	1,712	-0.18%
2021/07/06	2	39.15	0	0.00	39.10	2	1,743	0.11%
2021/07/05	1.5	39.37	2	39.50	39.40	-0.5	1,757	-0.03%
2021/07/02	2	39.30	1	39.30	39.30	1	1,784	0.06%
2021/07/01	1	39.10	2	39.10	39.10	-1	1,791	-0.06%
2021/06/30	3	39.25	2	39.48	39.20	1	1,803	0.06%
2021/06/29	3	39.08	0	0.00	39.10	3	1,785	0.17%
2021/06/25	2	38.60	0	0.00	38.35	2	1,790	0.11%
2021/06/10	0	0.00	1	38.00	38.05	-1	2,383	-0.04%
2021/05/28	2	37.90	0	0.00	37.80	2	2,617	0.08%
2021/05/27	0	0.00	0.5	37.40	37.85	-0.5	2,615	-0.02%
2021/05/25	0	0.00	1	37.15	37.15	-1	2,615	-0.04%
2021/05/17	0	0.00	1	35.65	35.55	-1	2,652	-0.04%
2021/05/13	3	36.72	0	0.00	36.55	3	2,615	0.11%
2021/05/07	0	0.00	30	38.82	38.95	-30	2,467	-1.22%
2021/05/06	3	38.90	0	38.85	38.70	3	2,458	0.12%
2021/05/05	0	0.00	1	38.50	38.30	-1	2,449	-0.04%
2021/05/04	8	38.11	1	38.05	38.10	7	2,445	0.29%
2021/05/03	14	39.00	0	0.00	38.70	14	2,409	0.58%
2021/04/29	2	39.45	0	0.00	39.50	2	2,385	0.08%
2021/04/28	4	39.65	0	0.00	39.60	4	2,380	0.17%
2021/04/27	4	39.88	0	0.00	39.65	4	2,390	0.17%
2021/04/26	0	0.00	3	39.73	39.80	-3	2,379	-0.13%
2021/04/23	1	39.95	0	0.00	39.75	1	2,362	0.04%
2021/04/22	28	41.01	3	41.08	39.65	25	2,352	1.06%
2021/04/21	1	39.70	0	0.00	39.70	1	2,230	0.04%
2021/04/20	1	39.80	1	40.20	39.75	0	2,244	0.00%
2021/04/19	4	39.20	3	39.05	39.45	1	2,230	0.04%
2021/04/16	0	0.00	2	38.58	38.60	-2	2,201	-0.09%
2021/04/14	1	38.00	0	0.00	38.25	1	2,282	0.04%
2021/04/13	0	0.00	6	38.43	38.40	-6	2,310	-0.26%
2021/04/12	1	38.60	0	0.00	38.70	1	2,327	0.04%
2021/04/09	1	38.40	0	0.00	38.40	1	2,312	0.04%
2021/04/08	5	37.70	0	0.00	38.35	5	2,308	0.22%
2021/04/07	1	37.80	5	37.80	37.75	-4	2,296	-0.17%
2021/04/01	0	0.00	10	37.70	37.85	-10	2,277	-0.44%
2021/03/30	2	37.50	0	0.00	37.90	2	2,285	0.09%
2021/03/29	6	37.58	0.9	37.65	37.60	5.1	2,295	0.22%
2021/03/26	5	37.70	1	37.65	37.70	4	2,286	0.17%
2021/03/25	4	36.93	0	0.00	36.80	4	2,260	0.18%
2021/03/24	5	36.50	5	36.25	36.35	0	2,188	0.00%
2021/03/22	3	36.20	0	0.00	36.20	3	2,031	0.15%
2021/03/19	2	36.50	0	0.00	36.30	2	1,942	0.10%
2021/03/17	3.5	36.92	0	0.00	36.70	3.5	1,787	0.20%
2021/03/16	0	0.00	3	36.80	37.10	-3	1,759	-0.17%
2021/03/12	6	36.80	1	36.70	36.90	5	1,759	0.28%
2021/03/04	0	0.00	2	37.05	37.20	-2	1,707	-0.12%
2021/02/23	0	0.00	1	37.15	37.05	-1	1,671	-0.06%
2021/02/22	0	0.00	2	36.60	36.80	-2	1,666	-0.12%
2021/02/19	3	36.55	0	0.00	36.55	3	1,681	0.18%
2021/02/18	1	36.50	0	0.00	36.50	1	1,679	0.06%
2021/02/17	2	35.60	0	0.00	36.00	2	1,677	0.12%
2021/02/05	1	35.50	2	35.78	35.50	-1	1,670	-0.06%
2021/02/03	2	35.40	0	0.00	35.65	2	1,697	0.12%
2021/01/26	0	0.00	4	35.19	35.10	-4	1,712	-0.23%
2021/01/25	1	35.35	0	0.00	35.35	1	1,712	0.06%
2021/01/22	2	35.10	0	0.00	35.20	2	1,710	0.12%
2021/01/21	3	35.50	1	35.35	35.40	2	1,709	0.12%
2021/01/20	1	35.60	0	0.00	35.50	1	1,731	0.06%
2021/01/19	1	36.30	0	0.00	36.20	1	1,714	0.06%
2021/01/15	2	36.60	0	0.00	36.50	2	1,706	0.12%
2021/01/13	1	36.75	0	0.00	36.85	1	1,772	0.06%
2021/01/12	3	36.90	0	0.00	36.90	3	1,762	0.17%
2021/01/11	3	37.15	0	0.00	37.35	3	1,744	0.17%
2021/01/07	14	37.11	1	37.10	37.20	13	1,735	0.75%
2021/01/06	8	37.64	2	37.53	37.65	6	1,659	0.36%
2021/01/05	4	38.10	0	0.00	38.15	4	1,608	0.25%
2020/12/29	1	38.55	0	0.00	38.55	1	1,555	0.06%
2020/12/17	0	0.00	1	38.50	38.55	-1	1,616	-0.06%
2020/12/15	12	38.35	0	0.00	38.45	12	1,734	0.69%
2020/12/11	6	38.30	0	0.00	38.60	6	1,803	0.33%
2020/12/10	0	0.00	2	38.60	38.10	-2	1,826	-0.11%
2020/12/09	6	38.09	0	0.00	38.10	6	1,844	0.33%
2020/12/07	15	38.57	1	38.80	38.70	14	2,041	0.69%
2020/12/04	2	38.90	0	0.00	38.95	2	2,205	0.09%
2020/12/02	1	38.95	0	0.00	38.95	1	2,322	0.04%
2020/12/01	2	39.00	0	0.00	39.00	2	2,582	0.08%
2020/11/23	1	39.80	1	40.00	39.80	0	2,637	0.00%
2020/11/19	3	39.87	6	39.75	39.75	-3	2,638	-0.11%
2020/11/18	2	39.75	1	39.90	40.00	1	2,627	0.04%
2020/11/17	0	0.00	1	39.55	39.60	-1	2,611	-0.04%
2020/11/16	1	39.80	0	0.00	39.50	1	2,631	0.04%
2020/11/10	0	0.00	1	39.20	39.15	-1	2,601	-0.04%
2020/11/05	1	38.70	0	0.00	38.70	1	2,574	0.04%
2020/11/04	0	0.00	1	39.10	38.95	-1	2,573	-0.04%
2020/11/03	0	0.00	1	39.10	38.85	-1	2,597	-0.04%
2020/10/28	0	0.00	3	39.30	39.35	-3	2,602	-0.12%
2020/10/27	0	0.00	1	38.90	38.70	-1	2,588	-0.04%
2020/10/26	1	38.60	0	0.00	38.60	1	2,587	0.04%
2020/10/20	1	38.50	0	0.00	38.30	1	2,596	0.04%
2020/10/15	1	38.95	0	0.00	38.95	1	2,640	0.04%
2020/10/14	1	38.75	0	0.00	38.80	1	2,651	0.04%
2020/10/13	3	38.75	5	38.79	38.80	-2	2,652	-0.08%
2020/10/12	3	39.15	0	0.00	39.10	3	2,660	0.11%
2020/10/06	0	0.00	21	39.70	39.75	-21	2,679	-0.78%
2020/10/05	0	0.00	2	39.35	39.45	-2	2,701	-0.07%
2020/09/30	0	0.00	3	39.27	39.05	-3	2,690	-0.11%
2020/09/29	4	38.70	4	38.95	39.10	0	2,668	0.00%
2020/09/28	1	37.95	2.1	38.11	38.10	-1.1	2,642	-0.04%
2020/09/25	0	0.00	1	37.55	37.70	-1	2,659	-0.04%
2020/09/24	2	37.95	0	0.00	37.70	2	2,640	0.08%
2020/09/23	1.1	38.76	0	0.00	38.75	1.1	2,607	0.04%
2020/09/22	1	38.85	0	0.00	38.95	1	2,611	0.04%
2020/09/21	3	39.33	2	39.75	39.15	1	2,630	0.04%
2020/09/18	0	0.00	43	39.92	39.75	-43	2,753	-1.56%
2020/09/17	1	38.85	1	39.25	38.75	0	2,801	0.00%
2020/09/16	40	38.85	1	39.30	38.85	39	2,915	1.34%
2020/09/15	2	38.85	1	39.45	38.90	1	3,039	0.03%
2020/09/14	1	39.05	12	39.21	39.05	-11	3,164	-0.35%
2020/09/11	5	40.57	0	0.00	39.75	5	3,202	0.16%
2020/09/10	1	39.60	0	0.00	39.90	1	3,088	0.03%
2020/09/09	27	38.80	27	39.69	39.60	0	3,036	0.00%
2020/09/08	2	37.93	0	0.00	37.90	2	2,882	0.07%
2020/09/07	6	39.10	6	39.00	38.65	0	2,923	0.00%
2020/09/04	34	38.59	35	39.02	39.00	-1	2,890	-0.03%
2020/09/02	1	37.30	0	0.00	36.95	1	2,738	0.04%
2020/09/01	1	36.55	0	0.00	36.55	1	2,839	0.04%
2020/08/17	0	0.00	1	35.00	35.15	-1	3,036	-0.03%
2020/08/13	1	34.80	0	0.00	35.00	1	3,085	0.03%
2020/08/11	0	0.00	1	35.50	35.40	-1	3,138	-0.03%
2020/08/03	1	35.05	4	35.16	35.00	-3	3,302	-0.09%
2020/07/28	1	34.70	0	0.00	34.70	1	3,402	0.03%
2020/07/27	3	35.83	0	0.00	35.55	3	3,448	0.09%
2020/07/24	5	36.80	1	36.90	36.50	4	3,454	0.12%
2020/07/23	2	38.40	0	0.00	38.40	2	3,447	0.06%
2020/07/20	1	38.80	0	0.00	38.95	1	3,435	0.03%
2020/07/15	0	0.00	0.4	38.75	38.75	-0.4	3,453	-0.01%
2020/07/14	1	38.15	0	0.00	38.20	1	3,460	0.03%
2020/07/10	9	38.69	10	38.40	38.20	-1	3,507	-0.03%
2020/07/09	1	39.05	0	0.00	39.15	1	3,478	0.03%
2020/07/08	0	0.00	30	39.05	39.25	-30	3,476	-0.86%
2020/07/07	0	0.00	4	38.75	38.80	-4	3,467	-0.12%
2020/07/06	7	38.99	1	39.00	39.00	6	3,484	0.17%
2020/07/03	0	0.00	2	38.90	38.90	-2	3,521	-0.06%
2020/07/01	12	38.73	5	38.70	38.80	7	3,549	0.20%
2020/06/30	8	39.11	0	0.00	39.00	8	3,571	0.22%
2020/06/29	2	38.18	4	39.29	39.60	-2	3,567	-0.06%
2020/06/24	3	39.03	10	39.37	38.65	-7	3,425	-0.20%
2020/06/23	1	39.25	0	0.00	39.40	1	3,304	0.03%
2020/06/22	1	39.20	1	39.50	39.45	0	3,177	0.00%
2020/06/19	6	39.39	7	39.40	39.40	-1	3,060	-0.03%
2020/06/18	8	39.26	7	39.34	39.45	1	2,947	0.03%
2020/06/17	0	0.00	25	38.11	38.40	-25	2,893	-0.86%
2020/06/16	6	37.65	0	0.00	37.85	6	2,887	0.21%
2020/06/15	1	37.30	0	0.00	37.00	1	2,897	0.03%
2020/06/12	2	36.83	1	37.00	37.50	1	2,879	0.03%
2020/06/11	32	38.69	6	38.83	38.20	26	2,827	0.92%
2020/06/10	11	39.31	0	0.00	39.35	11	2,792	0.39%
2020/06/09	0	0.00	1	39.50	39.55	-1	2,808	-0.04%
2020/06/08	1	39.00	14	38.79	39.30	-13	2,721	-0.48%
2020/06/04	10	35.90	5	36.20	36.25	5	2,576	0.19%
2020/06/03	10	35.55	0	0.00	35.75	10	2,561	0.39%
2020/06/01	10	34.18	5	34.02	34.30	5	2,534	0.20%
2020/05/29	6	33.90	0	0.00	33.90	6	2,549	0.24%
2020/05/28	0	0.00	1	34.25	34.25	-1	2,555	-0.04%
2020/05/26	0	0.00	20	34.40	34.25	-20	2,548	-0.78%
2020/05/22	1	34.20	0	0.00	34.20	1	2,519	0.04%
2020/05/19	0	0.00	1	34.10	33.90	-1	2,449	-0.04%
2020/05/18	0	0.00	1	33.00	33.50	-1	2,425	-0.04%
2020/05/15	5	32.90	0	0.00	32.85	5	2,404	0.21%
2020/05/13	6	33.93	1	34.00	33.90	5	2,366	0.21%
2020/05/12	10	34.08	1	34.00	34.25	9	2,362	0.38%
2020/05/11	5	34.40	0	0.00	34.25	5	2,322	0.22%
2020/05/08	0	0.00	1	33.05	33.15	-1	2,269	-0.04%
2020/05/07	1	32.90	0	0.00	32.80	1	2,242	0.04%
2020/05/05	1	32.40	0	0.00	32.40	1	2,204	0.05%
2020/05/04	2	32.00	2	32.30	32.10	0	2,172	0.00%
2020/04/30	1	32.05	0	0.00	32.95	1	2,128	0.05%
2020/04/29	0	0.00	5	31.40	31.60	-5	2,061	-0.24%
2020/04/28	3	30.97	0	0.00	31.00	3	2,031	0.15%
2020/04/27	2	31.05	2	30.85	31.00	0	2,022	0.00%
2020/04/24	2	31.10	0	0.00	30.65	2	1,991	0.10%
2020/04/23	5	30.00	11	30.17	30.00	-6	1,966	-0.31%
2020/04/22	20	29.74	0	0.00	29.80	20	1,961	1.02%
2020/04/21	1	30.80	0	0.00	30.00	1	1,948	0.05%
2020/04/17	0	0.00	3	31.18	30.80	-3	1,912	-0.16%
2020/04/15	1	31.20	0	0.00	31.25	1	1,871	0.05%
2020/04/14	0	0.00	2	30.60	30.70	-2	1,838	-0.11%
2020/04/09	1	30.15	0	0.00	30.20	1	1,874	0.05%
2020/04/08	6	29.62	6	30.09	30.00	0	1,858	0.00%
2020/04/07	1	28.90	17	28.91	29.05	-16	1,802	-0.89%
2020/04/06	17	28.45	0	0.00	28.45	17	1,788	0.95%
2020/04/01	1	28.65	1	28.95	28.65	0	1,775	0.00%
2020/03/24	2	26.60	0	0.00	26.55	2	1,693	0.12%
2020/03/23	3	26.53	0	0.00	26.40	3	1,657	0.18%
2020/03/20	3	27.80	0	0.00	27.45	3	1,646	0.18%
2020/03/19	6	26.05	0	0.00	25.90	6	1,617	0.37%
2020/03/18	3	29.10	1	29.40	28.55	2	1,595	0.13%
2020/03/13	1	30.15	16	31.10	30.80	-15	1,553	-0.97%
2020/03/12	2	32.80	0	0.00	32.75	2	1,508	0.13%
2020/03/11	1	33.70	0	0.00	33.60	1	1,547	0.06%
2020/03/10	2	32.90	0	0.00	33.45	2	1,561	0.13%
2020/03/09	2	33.73	0	0.00	33.70	2	1,580	0.13%
2020/03/05	1	35.35	0	0.00	35.15	1	1,578	0.06%
2020/03/03	3	35.88	0	0.00	35.85	3	1,572	0.19%
2020/03/02	1	36.50	0	0.00	36.30	1	1,545	0.06%
2020/02/27	2	36.70	2	36.68	37.00	0	1,586	0.00%
2020/02/13	5	37.75	0	0.00	37.50	5	1,952	0.26%
2020/02/07	1	36.95	0	0.00	36.80	1	2,057	0.05%
2020/02/03	0	0.00	1.5	36.62	37.35	-1.5	2,112	-0.07%
2020/01/30	1	36.95	0	0.00	36.90	1	2,097	0.05%
2020/01/20	1	38.05	2	38.15	38.00	-1	2,082	-0.05%
2020/01/17	2	38.35	0	0.00	38.20	2	2,078	0.10%
2020/01/15	0	0.00	1	38.05	37.75	-1	2,084	-0.05%
2020/01/13	0	0.00	3	37.68	37.85	-3	2,090	-0.14%
2020/01/10	2	37.20	2	37.40	37.20	0	2,113	0.00%
2020/01/09	0	0.00	1	37.45	37.25	-1	2,110	-0.05%
2020/01/08	0	0.00	1	36.85	36.90	-1	2,113	-0.05%
2020/01/07	3	37.05	0	0.00	37.05	3	2,101	0.14%
2020/01/06	1	37.35	4	37.60	37.35	-3	2,098	-0.14%
2020/01/02	3	37.95	1	37.95	37.90	2	2,054	0.10%
2019/12/30	1	37.95	0	0.00	38.00	1	2,040	0.05%
2019/12/27	1	37.75	0	0.00	38.00	1	2,031	0.05%
2019/12/26	3	37.75	0	0.00	37.80	3	2,018	0.15%
2019/12/24	1	37.50	0	0.00	37.55	1	2,035	0.05%
2019/12/23	0	0.00	6	37.45	37.40	-6	2,034	-0.29%
2019/12/20	2	37.83	0	0.00	37.60	2	2,040	0.10%
2019/12/18	7	38.22	0	0.00	38.15	7	2,034	0.34%
2019/12/17	1	38.20	1	38.40	38.30	0	2,040	0.00%
2019/12/16	2	38.60	1	38.50	38.35	1	2,036	0.05%
2019/12/11	1	38.00	1	38.35	37.85	0	2,008	0.00%
2019/12/10	2	38.50	0	0.00	38.45	2	1,979	0.10%
2019/12/09	5	38.76	7	38.90	38.70	-2	1,963	-0.10%
2019/12/06	12	39.50	0	0.00	39.50	12	1,937	0.62%
2019/12/05	0.5	38.90	0	0.00	38.70	0.5	1,897	0.03%
2019/12/04	0	0.00	2	37.98	38.15	-2	1,857	-0.11%
2019/12/03	4	37.55	1	37.70	37.70	3	1,821	0.16%
2019/11/29	0	0.00	1	37.75	37.65	-1	1,774	-0.06%
2019/11/28	2	37.43	1	37.70	37.35	1	1,732	0.06%
2019/11/25	0.5	37.60	0	0.00	37.25	0.5	1,699	0.03%
2019/11/21	0	0.00	3	36.63	36.70	-3	1,605	-0.19%
2019/11/20	16	35.50	12	35.71	35.90	4	1,535	0.26%
2019/11/19	16	35.89	1	35.95	35.90	15	1,492	1.00%
2019/11/15	5	36.97	0	0.00	37.10	5	1,368	0.37%
2019/11/14	8	37.55	0	0.00	37.40	8	1,325	0.60%
2019/11/13	7	38.61	40	38.43	38.40	-33	1,286	-2.57%
2019/11/11	0.5	39.90	0	0.00	39.35	0.5	1,226	0.04%
2019/11/07	10	41.16	10	41.10	41.10	0	1,165	0.00%
2019/11/06	3	39.97	0	0.00	40.10	3	1,130	0.27%
2019/11/05	1	40.60	0	0.00	40.55	1	1,106	0.09%
2019/11/04	2	40.70	0	0.00	41.05	2	1,094	0.18%
2019/11/01	2	40.65	0	0.00	40.90	2	1,082	0.18%
2019/10/31	3	41.30	0	0.00	40.90	3	1,071	0.28%
2019/10/30	1	41.80	0	0.00	41.70	1	1,033	0.10%
2019/10/24	0	0.00	20	41.93	42.25	-20	1,016	-1.97%
2019/10/16	2	41.53	10	41.50	41.40	-8	955	-0.84%
2019/10/08	0	0.00	1	41.65	41.65	-1	926	-0.11%
2019/10/03	2	42.00	0	0.00	42.10	2	916	0.22%
2019/10/02	0	0.00	1.4	41.90	41.80	-1.4	906	-0.16%
2019/09/27	1	41.95	0	0.00	41.70	1	899	0.11%
2019/09/25	0	0.00	3	43.35	43.20	-3	847	-0.35%
2019/09/24	1	43.50	4	43.65	43.45	-3	820	-0.37%
2019/09/20	0	0.00	2	43.55	43.80	-2	802	-0.25%
2019/09/19	2	43.50	0	0.00	43.50	2	784	0.26%
2019/09/02	2	43.75	0	0.00	43.60	2	796	0.25%
2019/08/30	1	43.75	0	0.00	43.80	1	801	0.12%
2019/08/29	2	43.80	2	43.75	43.75	0	765	0.00%
2019/08/28	1	43.70	0	0.00	43.75	1	768	0.13%
2019/08/22	0	0.00	2	43.90	43.90	-2	773	-0.26%
2019/08/21	1	43.95	0	0.00	43.85	1	795	0.13%
2019/08/20	0	0.00	2	44.20	44.10	-2	805	-0.25%
2019/08/19	3	44.32	0	0.00	44.00	3	815	0.37%
2019/08/15	0	0.00	7	43.25	43.30	-7	827	-0.85%
2019/08/12	1	44.10	0	0.00	43.85	1	846	0.12%
2019/08/06	2	43.80	1	44.00	43.80	1	856	0.12%
2019/07/30	1	45.00	0	0.00	45.00	1	893	0.11%
2019/07/15	0	0.00	65	46.50	46.40	-65	907	-7.16%
2019/07/11	39	46.00	0	0.00	46.00	39	908	4.29%
2019/07/10	27	46.05	0	0.00	46.05	27	908	2.97%
2019/07/05	2	46.05	0	0.00	46.00	2	906	0.22%
2019/06/25	0	0.00	46	46.50	46.30	-46	922	-4.99%
2019/06/24	0	0.00	30	46.45	46.20	-30	920	-3.26%
2019/06/10	76	45.80	0	0.00	45.90	76	883	8.60%
2019/05/30	1	45.70	0	0.00	45.70	1	844	0.12%
2019/05/29	4	45.85	0	0.00	45.80	4	841	0.48%
2019/05/28	0.1	49.80	0	0.00	45.90	0.1	834	0.01%
2019/05/13	0	0.00	4	46.10	46.25	-4	716	-0.56%
2019/05/10	5	46.05	0	0.00	45.90	5	718	0.70%
2019/05/09	5	46.80	1	46.90	46.85	4	704	0.57%
2019/05/07	4	47.90	0	0.00	47.85	4	680	0.59%
2019/05/06	1	47.55	0	0.00	47.65	1	673	0.15%
2019/04/29	0	0.00	3	47.60	47.60	-3	672	-0.45%
2019/04/26	0	0.00	4	47.48	47.80	-4	664	-0.60%
2019/04/25	0	0.00	3	47.52	47.55	-3	657	-0.46%
2019/04/18	2	46.80	0	0.00	46.80	2	641	0.31%
2019/04/17	3	46.95	0	0.00	47.15	3	657	0.46%
2019/04/16	8	46.98	0	0.00	47.00	8	662	1.21%
2019/04/15	5	47.30	0	0.00	47.55	5	668	0.75%
2019/04/10	0	0.00	3	47.95	48.40	-3	673	-0.45%
2019/04/09	2	47.15	0	0.00	47.15	2	659	0.30%
2019/04/03	3	47.15	0	0.00	47.15	3	637	0.47%
2019/04/02	3	47.30	0	0.00	47.20	3	630	0.48%
2019/03/29	1	47.80	0	0.00	48.00	1	618	0.16%
2019/03/28	5	48.20	0	0.00	48.30	5	616	0.81%
2019/03/22	5	48.20	0	0.00	48.45	5	593	0.84%
2019/03/21	5	48.20	0	0.00	48.30	5	588	0.85%
2019/03/20	5	48.20	0	0.00	48.35	5	591	0.85%
2019/03/19	5	48.20	0	0.00	48.35	5	591	0.85%
2019/03/18	3	48.15	0	0.00	48.20	3	587	0.51%
2019/03/15	1.2	48.52	0	0.00	48.60	1.2	581	0.21%
2019/03/14	1	48.30	0	0.00	48.55	1	575	0.17%
2019/03/13	0	0.00	1	48.55	48.55	-1	582	-0.17%
2019/03/11	0	0.00	1	47.90	48.75	-1	586	-0.17%
2019/03/08	5	48.40	0	0.00	48.90	5	597	0.84%
2019/02/25	5	47.50	0	0.00	47.55	5	605	0.83%
2019/02/22	10	47.86	0	0.00	47.70	10	613	1.63%
2019/02/20	3	47.80	0	0.00	48.05	3	611	0.49%
2019/02/19	0	0.00	1	48.00	48.00	-1	610	-0.16%
2019/02/13	3	47.20	0	0.00	47.60	3	619	0.48%
2019/01/30	0	0.00	1	47.25	47.00	-1	647	-0.15%
2019/01/29	0	0.00	1	46.95	47.00	-1	639	-0.16%
2019/01/25	2	46.85	5	47.50	47.10	-3	644	-0.47%
2019/01/21	5	46.20	0	0.00	46.50	5	660	0.76%
2019/01/18	7	46.69	0	0.00	46.50	7	670	1.04%
2019/01/17	4	47.21	0	0.00	47.30	4	693	0.58%
2019/01/14	1	46.40	5	46.80	46.80	-4	707	-0.57%
2019/01/11	2	46.00	1	46.05	46.40	1	745	0.13%
2019/01/10	1	46.40	0	0.00	46.55	1	750	0.13%
2019/01/08	1	46.40	1	46.45	46.40	0	745	0.00%
2019/01/07	0	0.00	31	45.42	46.10	-31	742	-4.17%
2019/01/04	0	0.00	20	45.13	45.15	-20	745	-2.68%
2018/12/21	0	0.00	1	44.20	44.20	-1	831	-0.12%
2018/12/11	0	0.00	1	44.25	44.30	-1	913	-0.11%
2018/12/06	2	43.58	0	0.00	43.60	2	1,025	0.20%
2018/12/03	0	0.00	1	45.50	44.90	-1	1,057	-0.09%
2018/11/20	0	0.00	1	43.95	44.00	-1	1,087	-0.09%
2018/11/15	1	43.60	0	0.00	43.45	1	1,102	0.09%
2018/11/13	1	43.70	0	0.00	44.20	1	1,103	0.09%
2018/11/07	1	43.90	0	0.00	44.10	1	1,097	0.09%
2018/11/02	0	0.00	30	43.70	44.25	-30	1,094	-2.74%
2018/11/01	0	0.00	20	43.65	43.65	-20	1,094	-1.83%
2018/10/29	5	42.90	0	0.00	42.60	5	1,116	0.45%
2018/10/26	28	43.00	0	0.00	43.05	28	1,119	2.50%
2018/10/25	30	43.25	1	44.15	43.05	29	1,122	2.58%
2018/10/24	10	44.35	0	0.00	44.45	10	1,125	0.89%
2018/10/23	5	44.80	0	0.00	44.90	5	1,124	0.44%
2018/10/22	10	45.28	1	45.80	45.15	9	1,123	0.80%
2018/10/17	1	44.90	0	0.00	44.95	1	1,193	0.08%
2018/10/12	13	45.15	0	0.00	45.35	13	1,183	1.10%
2018/10/11	18	45.54	0	0.00	45.50	18	1,173	1.53%
2018/10/04	0	0.00	1	48.95	48.55	-1	1,158	-0.09%
2018/10/03	0	0.00	2	49.05	49.30	-2	1,173	-0.17%
2018/09/28	0	0.00	3	49.15	49.10	-3	1,227	-0.24%
2018/09/20	0	0.00	1	49.90	49.90	-1	1,235	-0.08%
2018/09/17	2	48.75	2	48.75	48.75	0	1,208	0.00%
2018/09/14	2	49.35	1	50.00	49.35	1	1,229	0.08%
2018/09/13	0	0.00	5	49.90	49.70	-5	1,229	-0.41%
2018/09/12	0	0.00	11	49.13	49.30	-11	1,209	-0.91%
2018/09/11	0	0.00	20	48.15	48.50	-20	1,191	-1.68%
2018/09/10	20	48.05	3	48.10	48.10	17	1,193	1.42%
2018/09/03	0	0.00	2	47.50	47.60	-2	1,187	-0.17%
2018/08/30	0	0.00	1	46.85	46.65	-1	1,152	-0.09%
2018/08/16	1	45.00	0	0.00	45.10	1	1,221	0.08%
2018/08/14	0	0.00	2	45.48	45.70	-2	1,218	-0.16%
2018/08/13	0	0.00	1	45.45	45.15	-1	1,220	-0.08%
2018/08/08	0	0.00	2	45.45	45.80	-2	1,215	-0.16%
2018/08/06	1	45.70	1	45.55	45.55	0	1,233	0.00%
2018/08/02	1	46.60	0	0.00	46.20	1	1,224	0.08%
2018/07/31	0	0.00	1	46.85	45.85	-1	1,251	-0.08%
2018/07/26	10	46.50	4	46.48	46.40	6	1,247	0.48%
2018/07/25	0	0.00	36	49.92	49.85	-36	1,243	-2.89%
2018/07/24	5	49.70	0	0.00	49.80	5	1,213	0.41%
2018/07/23	0	0.00	20	49.80	49.85	-20	1,191	-1.68%
2018/07/13	0	0.00	3	50.43	50.00	-3	1,288	-0.23%
2018/07/09	1	50.70	2	50.55	50.60	-1	1,336	-0.07%
2018/07/05	0	0.00	1	49.70	49.40	-1	1,367	-0.07%
2018/07/02	0	0.00	1	49.60	49.50	-1	1,684	-0.06%
2018/06/19	1	49.25	0	0.00	48.60	1	1,703	0.06%
2018/06/15	1	49.35	0	0.00	49.20	1	1,701	0.06%
2018/06/11	0	0.00	2	49.00	48.90	-2	1,724	-0.12%
2018/06/06	0	0.00	3	49.25	49.25	-3	1,818	-0.17%
2018/05/31	0	0.00	4	49.05	49.15	-4	1,847	-0.22%
2018/05/28	0	0.00	2	49.85	49.80	-2	1,813	-0.11%
2018/05/25	3	49.30	0	0.00	49.60	3	1,794	0.17%
2018/05/24	1	48.90	54	48.62	48.90	-53	1,773	-2.99%
2018/05/18	3	48.00	5	48.05	48.00	-2	1,773	-0.11%
2018/05/15	2	48.25	0	0.00	47.70	2	1,786	0.11%
2018/05/14	2	47.60	1	47.40	47.50	1	1,800	0.06%
2018/05/11	29	47.15	0	0.00	47.55	29	1,807	1.60%
2018/05/10	21	47.15	0	0.00	47.55	21	1,798	1.17%
2018/05/08	6	47.58	3	47.55	47.65	3	1,787	0.17%
2018/05/07	1	48.45	0	0.00	48.20	1	1,764	0.06%
2018/05/04	2	48.55	0	0.00	48.45	2	1,751	0.11%
2018/04/30	0	0.00	1	50.40	49.95	-1	1,728	-0.06%
2018/04/27	6	49.67	0	0.00	49.70	6	1,731	0.35%
2018/04/26	0	0.00	0	49.50	49.25	0	1,749	0.00%
2018/04/25	0	0.00	1	49.85	49.90	-1	1,756	-0.06%
2018/04/24	1	49.30	1	49.30	49.70	0	1,755	0.00%
2018/04/19	0	0.00	1.7	51.18	51.00	-1.7	1,714	-0.10%
2018/04/13	10	50.20	0	0.00	50.00	10	1,631	0.61%
2018/04/12	2	50.00	0	0.00	50.00	2	1,653	0.12%
2018/04/10	1	51.00	12	52.93	50.50	-11	1,625	-0.68%
2018/04/09	0	49.75	0	0.00	49.95	0	1,431	0.00%
2018/04/03	11	48.79	1	50.00	48.70	10	1,391	0.72%
2018/03/31	10	49.15	5	49.02	48.45	5	1,319	0.38%
2018/03/30	3	47.50	0	0.00	47.50	3	1,271	0.24%
2018/03/19	11	47.65	0	0.00	47.60	11	1,341	0.82%
2018/03/16	5	47.65	0	0.00	47.70	5	1,351	0.37%
2018/03/14	0	0.00	10	47.50	47.55	-10	1,354	-0.74%
2018/03/13	0	0.00	23	47.46	47.50	-23	1,336	-1.72%
2018/03/12	2	47.00	3	47.10	47.10	-1	1,312	-0.08%
2018/03/07	3	45.00	0	0.00	45.00	3	1,292	0.23%
2018/03/05	0	0.00	28	45.10	45.05	-28	1,281	-2.19%
2018/03/01	0	0.00	2	45.25	45.50	-2	1,297	-0.15%
2018/02/27	1	45.00	0	0.00	45.00	1	1,290	0.08%
2018/02/26	1	44.95	0	0.00	45.25	1	1,295	0.08%
2018/02/22	1	44.55	0	0.00	44.65	1	1,316	0.08%
2018/02/21	1	44.50	0	0.00	44.65	1	1,323	0.08%
2018/02/08	0	0.00	1	44.90	44.95	-1	1,331	-0.08%
2018/02/06	1	44.20	2	43.60	43.90	-1	1,335	-0.07%
2018/01/31	2	45.30	0	0.00	45.30	2	1,337	0.15%
2018/01/22	2	46.40	0	0.00	46.70	2	1,299	0.15%
2018/01/19	1	47.05	0	0.00	47.05	1	1,284	0.08%
2018/01/08	50	47.06	0	0.00	47.10	50	1,231	4.06%