中鼎 (9933)-凱基-士林券商分點個股進出

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
47.30
漲跌
▼0.25
漲幅
-0.53%
成交量
3,906張
產業
上市其他類股
402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

中鼎 (9933)籌碼相關－凱基-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1.5	47.53	1	47.40	47.30	0.5	4,728	0.01%
2024/05/13	0	0.00	0.4	48.00	47.55	-0.4	4,674	-0.01%
2024/05/10	4	48.63	10	48.60	48.75	-6	4,595	-0.13%
2024/05/09	0	0.00	10	47.85	47.55	-10	4,531	-0.22%
2024/05/08	8	48.25	0	0.00	47.80	8	4,488	0.18%
2024/05/07	1	47.55	0	0.00	48.15	1	4,414	0.02%
2024/05/06	15	48.60	2	48.80	48.55	13	4,204	0.31%
2024/05/03	0	0.00	11.7	53.57	53.90	-11.7	3,721	-0.31%
2024/05/02	0	0.00	3	52.23	52.30	-3	3,607	-0.08%
2024/04/25	1	52.00	14	51.89	51.40	-13	3,386	-0.38%
2024/04/22	0.2	49.50	4	50.28	49.50	-3.8	3,118	-0.12%
2024/04/19	16	50.48	25	51.26	50.20	-9	2,973	-0.30%
2024/04/18	0.2	50.60	23.2	50.12	49.90	-23	2,735	-0.84%
2024/04/17	0	0.00	4	48.13	48.45	-4	2,496	-0.16%
2024/04/11	0	0.00	2	49.20	49.20	-2	2,276	-0.09%
2024/04/10	5	49.72	16.1	49.76	49.50	-11.1	2,213	-0.50%
2024/04/09	16	47.99	37	48.54	48.55	-21	2,082	-1.01%
2024/04/08	18	47.80	18	47.65	47.70	0	2,016	0.00%
2024/04/03	0	0.00	7	47.74	47.70	-7	1,974	-0.35%
2024/04/02	0	0.00	1	46.50	46.85	-1	1,928	-0.05%
2024/04/01	5	47.45	5	46.75	46.80	0	1,897	0.00%
2024/03/29	0.1	47.25	0	0.00	47.40	0.1	1,864	0.00%
2024/03/28	1	47.15	2	47.35	47.30	-1	1,846	-0.05%
2024/03/27	1.1	47.30	37	47.29	47.60	-35.9	1,817	-1.98%
2024/03/26	0	0.00	15	46.32	45.50	-15	1,677	-0.89%
2024/03/25	0	45.60	0	0.00	45.80	0	1,636	0.00%
2024/03/22	0	0.00	4	45.73	45.75	-4	1,643	-0.24%
2024/03/21	19	45.57	23	45.64	45.85	-4	1,646	-0.24%
2024/03/20	0	0.00	75	45.47	45.45	-75	1,621	-4.63%
2024/03/19	0	0.00	5	45.35	45.30	-5	1,585	-0.32%
2024/03/18	4	44.70	0	44.50	44.80	4	1,581	0.25%
2024/03/15	1	44.50	0	0.00	44.35	1	1,577	0.06%
2024/03/13	0	0.00	4	45.38	45.30	-4	1,532	-0.26%
2024/03/12	12	44.54	0	0.00	44.65	12	1,491	0.80%
2024/03/11	30	45.51	3	45.35	45.25	27	1,465	1.84%
2024/03/08	10	44.25	5	44.55	44.70	5	1,417	0.35%
2024/03/07	0	0.00	6	43.63	44.20	-6	1,376	-0.44%
2024/03/06	0	0.00	5	44.55	44.25	-5	1,373	-0.36%
2024/03/01	7	43.70	0	43.70	43.70	7	1,382	0.50%
2024/02/29	1	42.70	1	42.95	42.95	0	1,371	0.00%
2024/02/27	1	42.95	0	0.00	42.80	1	1,369	0.07%
2024/02/26	0	0.00	2	43.00	42.90	-2	1,372	-0.15%
2024/02/21	0	43.15	0	0.00	43.25	0	1,418	0.00%
2024/02/20	0	0.00	4	42.83	42.70	-4	1,429	-0.28%
2024/02/19	0	43.00	9	42.89	42.90	-9	1,459	-0.61%
2024/02/16	9	42.19	0	0.00	42.25	9	1,499	0.60%
2024/02/02	0	0.00	1	42.35	42.20	-1	1,608	-0.06%
2024/01/31	0	0.00	51	42.29	42.30	-51	1,725	-2.96%
2024/01/29	2	42.23	0	0.00	42.25	2	1,776	0.11%
2024/01/23	0	0.00	10	42.30	42.10	-10	1,964	-0.51%
2024/01/15	0	0.00	62	42.48	42.75	-62	1,985	-3.12%
2024/01/12	5	41.80	1	41.75	41.75	4	1,983	0.20%
2024/01/05	0	0.00	10.6	42.20	42.25	-10.6	2,092	-0.51%
2024/01/04	1	42.10	0	0.00	42.10	1	2,108	0.05%
2024/01/02	0	0.00	30	42.47	42.45	-30	2,141	-1.40%
2023/12/28	2	42.23	0	0.00	42.35	2	2,155	0.09%
2023/12/27	1	42.20	0	0.00	42.15	1	2,157	0.05%
2023/12/26	0	0.00	10	42.49	42.50	-10	2,155	-0.46%
2023/12/25	2	42.05	20	42.15	42.10	-18	2,150	-0.84%
2023/12/21	1	42.00	0	0.00	42.00	1	2,155	0.05%
2023/12/20	0	0.00	10	42.30	42.20	-10	2,152	-0.46%
2023/12/15	0.1	43.80	0	0.00	43.50	0.1	2,105	0.00%
2023/12/14	0	0.00	10	44.00	43.80	-10	2,092	-0.48%
2023/12/07	0	0.00	11	44.20	44.05	-11	2,024	-0.54%
2023/12/06	1	44.00	10	44.30	43.95	-9	2,014	-0.45%
2023/12/04	0	0.00	10	44.15	44.15	-10	2,006	-0.50%
2023/12/01	1	44.30	37	44.48	44.35	-36	2,046	-1.76%
2023/11/30	0	0.00	10	43.80	43.85	-10	1,993	-0.50%
2023/11/29	5	44.00	18	43.90	44.00	-13	1,975	-0.66%
2023/11/28	12	43.86	21	44.10	43.60	-9	1,960	-0.46%
2023/11/27	1	43.50	11	43.75	43.20	-10	1,898	-0.53%
2023/11/22	0	0.00	1	42.65	43.10	-1	1,859	-0.05%
2023/11/20	0	0.00	10	43.05	43.05	-10	1,834	-0.55%
2023/11/16	0	0.00	8	43.94	43.95	-8	1,819	-0.44%
2023/11/14	0	0.00	30	43.76	42.95	-30	1,735	-1.73%
2023/11/10	0	0.00	35	42.86	42.90	-35	1,671	-2.09%
2023/11/09	0	0.00	10	42.85	42.65	-10	1,643	-0.61%
2023/11/08	0	0.00	10	42.70	42.65	-10	1,601	-0.62%
2023/11/03	10	41.90	25	41.67	41.55	-15	1,470	-1.02%
2023/10/31	1	39.55	0.3	39.75	39.45	0.8	1,311	0.06%
2023/10/18	10	39.65	0	0.00	39.50	10	1,311	0.76%
2023/10/17	1	40.15	1	39.80	39.75	0	1,289	0.00%
2023/10/16	0	0.00	130	40.33	40.15	-130	1,283	-10.13%	大賣/鉅額交易
2023/10/12	0	0.00	20	39.78	39.85	-20	1,249	-1.60%
2023/10/06	2	38.90	0	0.00	39.05	2	1,228	0.16%
2023/10/04	3	39.00	0	0.00	39.00	3	1,211	0.25%
2023/10/03	1	39.20	0	0.00	39.20	1	1,213	0.08%
2023/09/27	0.3	39.50	0	0.00	39.45	0.3	1,333	0.02%
2023/09/26	0	0.00	5	39.55	39.45	-5	1,343	-0.37%
2023/09/20	0	0.00	20	40.43	40.30	-20	1,344	-1.49%
2023/09/19	2	40.25	0	0.00	40.30	2	1,347	0.15%
2023/09/15	3	40.07	0	0.00	40.10	3	1,350	0.22%
2023/09/08	0	0.00	15	40.53	40.40	-15	1,347	-1.11%
2023/09/06	0	0.00	1	40.85	40.75	-1	1,318	-0.08%
2023/09/04	0	0.00	1	39.80	39.70	-1	1,263	-0.08%
2023/08/31	0	0.00	1	39.35	39.45	-1	1,276	-0.08%
2023/08/30	2	39.23	0	0.00	39.35	2	1,285	0.16%
2023/08/24	9	38.70	0	0.00	38.80	9	1,343	0.67%
2023/08/23	2	38.68	0	0.00	38.85	2	1,343	0.15%
2023/08/22	0	0.00	0	39.20	39.00	0	1,333	0.00%
2023/08/17	0	39.40	0	0.00	39.35	0	1,322	0.00%
2023/08/16	10	39.10	1	39.50	39.35	9	1,309	0.69%
2023/08/15	1	39.50	0	0.00	39.55	1	1,309	0.08%
2023/08/14	2.3	39.81	0	0.00	39.60	2.3	1,317	0.17%
2023/08/10	1	39.90	4	39.95	40.10	-3	1,351	-0.22%
2023/08/09	0	0.00	0.4	40.50	40.10	-0.4	1,374	-0.03%
2023/08/07	0	0.00	0.3	40.50	40.35	-0.3	1,402	-0.02%
2023/08/04	3	39.87	0	0.00	40.15	3	1,432	0.21%
2023/07/31	0	0.00	4	40.40	40.35	-4	1,567	-0.26%
2023/07/28	2	40.35	0.4	40.32	40.40	1.6	1,564	0.10%
2023/07/26	0	0.00	1	40.15	40.30	-1	1,572	-0.06%
2023/07/25	5	40.01	0	0.00	40.05	5	1,594	0.31%
2023/07/24	0	0.00	10	40.59	40.55	-10	1,572	-0.64%
2023/07/21	3	40.70	3	40.45	40.45	0	1,576	0.00%
2023/07/20	0	0.00	10	40.50	40.50	-10	1,580	-0.63%
2023/07/18	0.5	40.40	0	0.00	40.10	0.5	1,576	0.03%
2023/07/17	0	0.00	35	40.46	40.50	-35	1,567	-2.23%
2023/07/14	1	39.85	0	0.00	39.90	1	1,560	0.07%
2023/07/13	1	40.00	0	0.00	39.90	1	1,557	0.06%
2023/07/12	0	0.00	1	39.90	39.80	-1	1,568	-0.06%
2023/07/11	1	39.95	5	40.00	39.90	-4	1,567	-0.26%
2023/07/06	1	40.25	3	40.10	40.20	-2	1,601	-0.12%
2023/07/05	1	42.15	6	42.15	42.15	-5	1,547	-0.32%
2023/07/04	0	0.00	4	42.15	42.10	-4	1,519	-0.26%
2023/07/03	0	0.00	0.4	42.20	42.15	-0.4	1,525	-0.02%
2023/06/29	0	0.00	1	42.05	42.05	-1	1,541	-0.06%
2023/06/27	0	0.00	5	42.00	41.90	-5	1,578	-0.32%
2023/06/26	2	41.80	0	0.00	41.95	2	1,593	0.13%
2023/06/16	1	41.65	0	0.00	41.65	1	1,665	0.06%
2023/06/15	0	0.00	1	42.10	42.10	-1	1,663	-0.06%
2023/06/08	1	41.95	0	0.00	41.90	1	1,817	0.06%
2023/06/06	2	41.95	0	0.00	41.95	2	1,914	0.10%
2023/06/05	1	41.90	0	0.00	41.75	1	2,066	0.05%
2023/06/02	0.2	41.65	0	0.00	41.80	0.2	2,075	0.01%
2023/05/29	0.1	41.30	0	0.00	41.25	0.1	2,022	0.00%
2023/05/18	0.1	41.15	0	0.00	41.05	0.1	2,032	0.00%
2023/05/17	1	40.75	0	0.00	40.90	1	2,024	0.05%
2023/05/12	1.1	40.73	1	40.85	40.80	0.1	1,966	0.01%
2023/05/10	1.6	40.37	7	40.35	40.30	-5.5	1,955	-0.28%
2023/05/09	3	40.63	0	0.00	40.70	3	1,938	0.15%
2023/05/08	0.1	41.25	0	0.00	41.00	0.1	1,911	0.01%
2023/04/21	1	42.10	2	41.95	41.85	-1	1,857	-0.05%
2023/04/20	0.3	42.50	0	0.00	42.25	0.3	1,888	0.02%
2023/04/13	0	0.00	1.1	43.49	43.20	-1.1	1,933	-0.06%
2023/04/12	0.3	42.75	0	0.00	42.95	0.3	1,893	0.02%
2023/04/07	1	42.15	0	0.00	42.30	1	1,873	0.05%
2023/03/31	0.1	42.35	1	41.90	41.90	-0.9	1,852	-0.05%
2023/03/29	0.2	42.35	0	0.00	42.15	0.2	1,846	0.01%
2023/03/24	0.2	42.50	0	0.00	42.55	0.2	1,899	0.01%
2023/03/23	3	42.82	1	42.85	42.65	2	1,897	0.11%
2023/03/22	1	42.40	1	42.40	42.45	0	1,885	0.00%
2023/03/21	0.2	42.10	0	0.00	42.05	0.2	1,895	0.01%
2023/03/20	1	41.55	0	0.00	42.00	1	1,914	0.05%
2023/03/17	5.1	41.50	0	0.00	41.20	5.1	1,927	0.26%
2023/03/16	0	0.00	15	41.35	41.20	-15	1,944	-0.77%
2023/03/15	2.1	41.85	0	0.00	41.65	2.1	2,033	0.10%
2023/03/13	1	41.50	0	0.00	41.85	1	2,057	0.05%
2023/03/10	1	42.40	0	0.00	42.20	1	2,049	0.05%
2023/03/09	0.1	43.00	0	0.00	42.80	0.1	2,039	0.00%
2023/03/08	11.1	43.01	4	43.06	43.40	7.1	2,020	0.35%
2023/03/07	0.1	45.60	0	0.00	45.60	0.1	1,876	0.01%
2023/03/06	0	0.00	1.1	45.10	45.10	-1.1	1,880	-0.06%
2023/03/02	0.1	44.35	0	0.00	44.55	0.1	1,920	0.01%
2023/02/23	0	0.00	1	44.90	44.65	-1	2,027	-0.05%
2023/02/17	0	0.00	4	44.08	44.20	-4	2,220	-0.18%
2023/02/16	1.3	43.87	2	43.55	43.55	-0.7	2,303	-0.03%
2023/02/15	2	44.40	0	0.00	43.85	2	2,384	0.08%
2023/02/14	0	0.00	6	44.44	44.50	-6	2,436	-0.25%
2023/02/13	1	44.05	0	0.00	44.10	1	2,534	0.04%
2023/02/09	1	43.80	1.1	43.76	43.65	-0.1	2,917	0.00%
2023/02/08	4	44.08	0	0.00	44.00	4	3,232	0.12%
2023/02/07	0	0.00	1.1	44.15	44.20	-1.1	3,368	-0.03%
2023/02/03	0.4	43.20	0	0.00	43.35	0.4	3,369	0.01%
2023/02/02	5	43.53	1	43.80	43.25	4	3,364	0.12%
2023/02/01	6	43.37	1	43.40	43.40	5	3,356	0.15%
2023/01/31	0	0.00	1.1	43.14	43.20	-1.1	3,386	-0.03%
2023/01/30	1	43.05	1	43.00	42.90	0	3,399	0.00%
2023/01/16	0	0.00	2	42.80	42.90	-2	3,419	-0.06%
2023/01/11	6.4	42.67	0	0.00	42.40	6.4	3,520	0.18%
2023/01/10	0	0.00	1	43.30	43.20	-1	3,508	-0.03%
2023/01/09	0	0.00	2	42.60	42.60	-2	3,486	-0.06%
2023/01/06	0	0.00	1	42.50	42.30	-1	3,464	-0.03%
2023/01/05	5	41.90	2	41.98	41.90	3	3,471	0.09%
2022/12/30	0	0.00	0.1	42.20	41.85	-0.1	3,535	0.00%
2022/12/27	0	0.00	2	42.18	42.00	-2	3,546	-0.06%
2022/12/22	1	41.75	0	0.00	41.60	1	3,655	0.03%
2022/12/20	4	41.85	0	0.00	41.35	4	3,704	0.11%
2022/12/19	1	42.30	0	0.00	42.30	1	3,709	0.03%
2022/12/13	1	42.80	0	0.00	42.85	1	3,826	0.03%
2022/12/12	0	0.00	2	43.35	43.35	-2	3,844	-0.05%
2022/12/09	3	43.25	3	42.75	42.65	0	3,832	0.00%
2022/12/07	4	43.49	14	43.19	42.15	-10	3,798	-0.26%
2022/12/06	0	0.00	2.3	41.93	42.05	-2.3	3,709	-0.06%
2022/12/05	1	41.30	0	0.00	41.30	1	3,691	0.03%
2022/12/01	3	41.70	6	41.35	41.70	-3	3,739	-0.08%
2022/11/30	0	0.00	6	40.76	40.65	-6	3,791	-0.16%
2022/11/29	1.1	40.36	1	40.45	40.40	0.1	3,918	0.00%
2022/11/28	1	40.45	1	40.60	40.40	0	3,944	0.00%
2022/11/25	2.2	40.35	7	40.44	40.40	-4.8	3,936	-0.12%
2022/11/24	1	39.95	6	40.40	40.20	-5	3,921	-0.13%
2022/11/23	0	0.00	1	40.35	40.25	-1	3,888	-0.03%
2022/11/22	1	39.85	0	0.00	39.80	1	3,856	0.03%
2022/11/21	3	40.15	4	39.95	40.15	-1	3,840	-0.03%
2022/11/18	4	39.54	0.1	39.85	39.55	3.9	3,805	0.10%
2022/11/17	0.5	40.00	2	40.05	39.90	-1.5	3,751	-0.04%
2022/11/16	5	39.80	0	0.00	39.75	5	3,717	0.13%
2022/11/15	2	39.80	0	0.00	40.00	2	3,659	0.05%
2022/11/14	6	39.92	8	40.15	40.25	-2	3,582	-0.06%
2022/11/11	5	39.37	3	39.58	39.10	2	3,500	0.06%
2022/11/09	4	38.84	1	38.80	38.80	3	3,385	0.09%
2022/11/08	8	38.89	7	39.05	38.90	1	3,291	0.03%
2022/11/07	11.2	38.93	0	0.00	38.60	11.2	3,174	0.35%
2022/11/04	14.1	40.19	5	39.86	40.10	9.1	2,913	0.31%
2022/11/03	16	43.06	0	0.00	42.70	16	2,588	0.62%
2022/11/02	0	0.00	0.1	47.20	47.40	-0.1	2,445	0.00%
2022/10/31	0	0.00	1	46.80	46.90	-1	2,445	-0.04%
2022/10/26	0	0.00	1	46.00	46.60	-1	2,447	-0.04%
2022/10/20	0	0.00	1	44.65	45.60	-1	2,432	-0.04%
2022/10/19	0	0.00	1	45.70	46.20	-1	2,390	-0.04%
2022/10/18	1	44.50	7	44.75	45.20	-6	2,371	-0.25%
2022/10/17	1	44.05	0.3	43.95	44.45	0.8	2,367	0.03%
2022/10/13	0	0.00	5	44.40	44.15	-5	2,377	-0.21%
2022/10/12	1	45.35	0	0.00	45.35	1	2,357	0.04%
2022/10/07	1	46.45	0	0.00	46.60	1	2,324	0.04%
2022/10/05	1	46.20	0	0.00	46.05	1	2,307	0.04%
2022/10/04	2	46.30	0	0.00	45.95	2	2,310	0.09%
2022/10/03	0	0.00	1	45.95	45.85	-1	2,308	-0.04%
2022/09/30	2	45.50	5	45.33	45.60	-3	2,301	-0.13%
2022/09/29	1	46.30	6	46.52	46.70	-5	2,277	-0.22%
2022/09/28	2	46.10	1	46.25	46.05	1	2,289	0.04%
2022/09/27	2	48.00	2	48.20	48.00	0	2,274	0.00%
2022/09/26	2.1	47.26	0	0.00	47.25	2.1	2,273	0.09%
2022/09/23	2	49.30	0	0.00	49.00	2	2,289	0.09%
2022/09/22	1	48.60	2	49.05	49.50	-1	2,315	-0.04%
2022/09/21	0	0.00	1	48.70	48.90	-1	2,267	-0.04%
2022/09/20	2	48.43	3	48.62	48.30	-1	2,235	-0.04%
2022/09/19	1	46.90	0	0.00	46.85	1	2,213	0.05%
2022/09/16	1	47.70	0	0.00	47.65	1	2,217	0.05%
2022/09/15	0	0.00	1	47.85	47.85	-1	2,266	-0.05%
2022/09/12	12	48.05	0	0.00	47.55	12	2,485	0.48%
2022/09/07	1	48.45	15	48.53	48.40	-14	2,727	-0.51%
2022/09/06	19	48.82	1	48.80	48.35	18	2,772	0.65%
2022/09/05	5	47.97	4	48.83	48.85	1	2,685	0.04%
2022/09/02	40	45.93	1	45.95	45.95	39	2,527	1.54%
2022/08/25	2	45.00	0	45.05	44.95	2	2,474	0.08%
2022/08/18	0	0.00	1	46.10	45.55	-1	2,519	-0.04%
2022/08/17	0	0.00	2	45.75	45.65	-2	2,527	-0.08%
2022/08/16	1	44.45	0	0.00	45.00	1	2,521	0.04%
2022/08/15	0	0.00	6	44.55	44.60	-6	2,537	-0.24%
2022/08/05	1	43.80	5	43.51	43.60	-4	2,563	-0.16%
2022/08/04	4	43.13	2	42.70	42.50	2	2,570	0.08%
2022/08/03	2	43.40	2	43.85	43.65	0	2,550	0.00%
2022/08/02	1	44.00	0	0.00	43.65	1	2,582	0.04%
2022/07/29	0	44.00	1	44.50	44.45	-1	2,713	-0.04%
2022/07/28	2	44.30	0	0.00	44.15	2	2,755	0.07%
2022/07/27	4	44.40	1	44.40	44.75	3	2,731	0.11%
2022/07/26	0	0.00	4	42.65	42.90	-4	2,695	-0.15%
2022/07/25	0	0.00	2	42.15	42.60	-2	2,698	-0.07%
2022/07/21	1	40.75	1	41.35	41.30	0	2,710	0.00%
2022/07/20	2	41.75	0	0.00	41.40	2	2,697	0.07%
2022/07/18	0	0.00	2.5	42.22	42.00	-2.5	2,742	-0.09%
2022/07/13	2	41.75	0	0.00	41.55	2	2,843	0.07%
2022/07/11	2	42.00	0	0.00	42.05	2	2,832	0.07%
2022/07/07	0	0.00	2	40.00	40.90	-2	2,825	-0.07%
2022/07/05	2	41.00	0	0.00	41.30	2	2,820	0.07%
2022/07/01	5	42.58	0	0.00	42.40	5	2,799	0.18%
2022/06/30	1	44.95	2	45.10	44.90	-1	2,764	-0.04%
2022/06/27	3	46.72	0	0.00	46.65	3	2,725	0.11%
2022/06/24	5	46.90	0	0.00	46.55	5	2,756	0.18%
2022/06/22	3	49.10	0	0.00	48.90	3	2,797	0.11%
2022/06/20	0	0.00	0.5	48.90	47.75	-0.5	2,715	-0.02%
2022/06/17	0	0.00	4	49.55	48.10	-4	2,596	-0.15%
2022/06/16	0	0.00	21.1	49.32	48.00	-21.1	2,497	-0.84%
2022/06/15	0	0.00	5	47.90	47.60	-5	2,341	-0.21%
2022/06/14	0	0.00	6	45.96	46.30	-6	2,315	-0.26%
2022/06/13	0	0.00	1	45.75	45.75	-1	2,364	-0.04%
2022/06/08	1	45.60	1	45.60	45.80	0	2,678	0.00%
2022/06/07	0	0.00	2	45.25	45.30	-2	2,759	-0.07%
2022/05/31	2	46.10	0	0.00	46.70	2	2,850	0.07%
2022/05/26	0	0.00	1	45.10	45.00	-1	2,863	-0.03%
2022/05/25	1	45.00	0	44.50	44.90	1	2,896	0.03%
2022/05/24	4	43.78	2	44.30	43.70	2	2,927	0.07%
2022/05/23	2	43.85	0	0.00	43.65	2	2,944	0.07%
2022/05/13	0	0.00	3	46.10	46.45	-3	3,055	-0.10%
2022/05/09	5	48.44	2	48.40	48.25	3	3,097	0.10%
2022/05/06	2	49.15	29	48.81	49.15	-27	3,105	-0.87%
2022/05/05	0	0.00	0.1	47.75	47.80	-0.1	3,049	0.00%
2022/04/27	1	45.20	2	45.85	45.20	-1	3,020	-0.03%
2022/04/26	2	46.85	0	0.00	46.70	2	3,008	0.07%
2022/04/25	0	0.00	2	46.75	46.80	-2	3,007	-0.07%
2022/04/22	0	0.00	7	48.09	47.80	-7	2,993	-0.23%
2022/04/21	0	0.00	1	46.95	46.70	-1	2,952	-0.03%
2022/04/19	0	0.00	9	46.93	47.15	-9	2,934	-0.31%
2022/04/15	3	46.30	0.1	46.25	46.30	2.9	2,947	0.10%
2022/04/12	0	0.00	1	46.30	46.50	-1	2,943	-0.03%
2022/04/06	0	0.00	0.1	45.85	46.00	-0.1	2,860	0.00%
2022/04/01	1	46.30	0	0.00	46.20	1	2,840	0.04%
2022/03/30	1	46.30	0	0.00	46.25	1	2,826	0.04%
2022/03/29	16	47.20	13.1	46.89	47.00	2.9	2,794	0.10%
2022/03/28	0	0.00	2.1	45.93	46.05	-2.1	2,731	-0.08%
2022/03/25	5	46.40	44.1	45.97	46.50	-39.1	2,691	-1.45%
2022/03/24	0	0.00	21	44.75	45.00	-21	2,594	-0.81%
2022/03/23	0.1	44.50	3	44.25	44.25	-2.9	2,577	-0.11%
2022/03/22	1	44.80	2.2	44.93	44.90	-1.2	2,564	-0.05%
2022/03/21	1	44.80	5.1	44.32	45.00	-4.1	2,547	-0.16%
2022/03/18	3	44.13	2	44.00	44.00	1	2,497	0.04%
2022/03/17	0.6	44.70	27.1	44.96	44.80	-26.5	2,438	-1.09%
2022/03/16	0	0.00	8.1	45.29	45.40	-8.1	2,376	-0.34%
2022/03/15	29	45.16	30.9	44.14	45.10	-1.9	2,324	-0.08%
2022/03/14	2	44.70	2	44.85	44.85	0	2,228	0.00%
2022/03/11	12	43.69	10.1	43.92	44.15	1.9	2,134	0.09%
2022/03/10	20	42.69	5	42.47	42.55	15	1,986	0.75%
2022/03/09	0	0.00	2	41.90	41.90	-2	1,903	-0.11%
2022/03/03	1	41.50	0.1	41.45	41.70	0.9	1,806	0.05%
2022/03/01	0	0.00	0.1	41.40	41.55	-0.1	1,789	-0.01%
2022/02/24	0	0.00	3	40.00	40.15	-3	1,736	-0.17%
2022/02/23	0	0.00	1	40.65	40.70	-1	1,689	-0.06%
2022/02/16	0	0.00	3.1	40.94	41.00	-3.1	1,626	-0.19%
2022/02/15	0	0.00	5.3	40.75	40.65	-5.3	1,603	-0.33%
2022/02/14	0	0.00	5	40.20	40.20	-5	1,561	-0.32%
2022/02/11	0	0.00	2	40.10	40.05	-2	1,526	-0.13%
2022/02/10	0	0.00	2	39.90	39.90	-2	1,480	-0.14%
2022/02/09	0	0.00	20	39.58	39.65	-20	1,453	-1.38%
2022/02/08	0	0.00	1	39.55	39.65	-1	1,456	-0.07%
2022/02/07	20	39.53	1	39.15	39.70	19	1,416	1.34%
2022/01/21	0	0.00	2	38.63	38.50	-2	1,305	-0.15%
2022/01/18	0	0.00	1	38.25	38.30	-1	1,259	-0.08%
2022/01/14	0	0.00	1	38.45	38.40	-1	1,238	-0.08%
2022/01/13	0	0.00	0	38.55	38.60	0	1,252	0.00%
2022/01/12	1	38.60	2	38.33	38.40	-1	1,231	-0.08%
2022/01/11	1	38.75	5.1	38.57	38.60	-4.1	1,211	-0.34%
2022/01/07	0	0.00	2	37.60	37.65	-2	1,121	-0.18%
2022/01/06	0.9	37.25	3	37.30	37.25	-2.1	1,095	-0.19%
2022/01/04	1	37.20	0	0.00	37.20	1	1,099	0.09%
2021/12/22	0	0.00	1.3	37.04	37.00	-1.3	1,108	-0.11%
2021/12/21	0	0.00	3	36.90	36.90	-3	1,102	-0.27%
2021/12/17	0	36.50	0	0.00	36.70	0	1,085	0.00%
2021/12/01	0	0.00	7	35.96	36.05	-7	1,246	-0.56%
2021/11/30	7	35.77	0	0.00	35.75	7	1,247	0.56%
2021/11/26	0.1	36.30	0	0.00	36.15	0.1	1,230	0.00%
2021/11/18	0	37.35	0	0.00	37.15	0	1,217	0.00%
2021/11/17	0	37.15	0	0.00	37.15	0	1,204	0.00%
2021/11/16	2	37.05	0	0.00	36.85	2	1,213	0.16%
2021/11/11	0	0.00	6	36.45	36.50	-6	1,233	-0.49%
2021/11/10	1	36.10	1.2	36.11	36.20	-0.2	1,229	-0.01%
2021/11/09	1	36.05	0	0.00	36.05	1	1,233	0.08%
2021/11/05	7	35.99	0	0.00	35.85	7	1,235	0.57%
2021/11/02	0	0.00	4	36.54	36.60	-4	1,179	-0.34%
2021/11/01	1	36.50	0	0.00	36.50	1	1,185	0.08%
2021/10/29	2	36.38	0	0.00	36.45	2	1,193	0.17%
2021/10/27	1	36.35	0	0.00	36.60	1	1,210	0.08%
2021/10/21	1	35.85	0	0.00	35.85	1	1,264	0.08%
2021/10/19	0	0.00	1	36.10	36.05	-1	1,248	-0.08%
2021/10/18	2	36.20	0	0.00	36.20	2	1,248	0.16%
2021/10/08	0	0.00	1	36.60	36.65	-1	1,283	-0.08%
2021/09/27	1	35.60	0	0.00	35.50	1	1,323	0.08%
2021/09/24	0	0.00	2	35.50	35.55	-2	1,322	-0.15%
2021/09/17	3	35.27	0	0.00	35.20	3	1,362	0.22%
2021/09/16	3	35.50	0	0.00	35.50	3	1,303	0.23%
2021/09/15	10	35.65	0	0.00	35.55	10	1,290	0.78%
2021/09/09	4	35.25	0	0.00	35.25	4	1,304	0.31%
2021/09/06	5	36.15	0	0.00	35.95	5	1,254	0.40%
2021/09/02	0.1	36.10	0	0.00	36.20	0.1	1,248	0.00%
2021/08/31	3	36.05	0	0.00	36.05	3	1,238	0.24%
2021/08/27	1	35.90	0	0.00	35.90	1	1,228	0.08%
2021/08/25	2	35.95	0	0.00	35.95	2	1,229	0.16%
2021/08/20	4	35.83	3	36.15	35.90	1	1,216	0.08%
2021/08/19	2.3	37.88	0	0.00	37.85	2.3	1,216	0.19%
2021/08/18	1	37.81	1	38.10	38.60	0	1,177	0.00%
2021/08/17	1	38.10	0	0.00	38.10	1	1,161	0.09%
2021/08/11	0.2	38.50	0	0.00	38.60	0.2	1,157	0.02%
2021/08/09	4	38.45	0	0.00	38.45	4	1,209	0.33%
2021/07/20	1	38.70	0	0.00	38.75	1	1,463	0.07%
2021/07/19	0.5	39.00	0	0.00	39.15	0.5	1,483	0.03%
2021/07/02	0	0.00	1	39.30	39.30	-1	1,784	-0.06%
2021/06/29	0	0.00	2	39.10	39.10	-2	1,785	-0.11%
2021/06/23	0	0.00	1	38.85	38.85	-1	1,880	-0.05%
2021/06/18	1	38.30	0	0.00	38.75	1	2,119	0.05%
2021/06/15	0	0.00	2	38.40	38.60	-2	2,336	-0.09%
2021/06/11	0	0.00	3	38.18	38.35	-3	2,370	-0.13%
2021/06/10	0	0.00	1	38.00	38.05	-1	2,383	-0.04%
2021/06/04	0	0.00	1	37.90	37.95	-1	2,504	-0.04%
2021/06/02	0	0.00	1	38.05	38.05	-1	2,567	-0.04%
2021/05/31	2	37.80	2	37.80	37.80	0	2,609	0.00%
2021/05/28	1	37.70	0	0.00	37.80	1	2,617	0.04%
2021/05/27	0	0.00	3	37.47	37.85	-3	2,615	-0.11%
2021/05/24	0	0.00	4	36.75	36.85	-4	2,634	-0.15%
2021/05/21	1	36.65	0	0.00	36.65	1	2,654	0.04%
2021/05/20	5	36.53	0	0.00	36.65	5	2,653	0.19%
2021/05/18	0	0.00	8	36.89	37.40	-8	2,664	-0.30%
2021/05/17	9	35.44	0	0.00	35.55	9	2,652	0.34%
2021/05/13	0	0.00	2	36.90	36.55	-2	2,615	-0.08%
2021/05/12	7	37.80	0	0.00	36.80	7	2,587	0.27%
2021/05/10	0	0.00	5.2	39.30	39.30	-5.2	2,471	-0.21%
2021/05/07	0	0.00	2	38.80	38.95	-2	2,467	-0.08%
2021/05/05	0	0.00	5	38.39	38.30	-5	2,449	-0.20%
2021/05/04	5	37.86	0	0.00	38.10	5	2,445	0.20%
2021/05/03	2	38.90	5	39.10	38.70	-3	2,409	-0.12%
2021/04/29	2	39.35	1.6	39.45	39.50	0.4	2,385	0.02%
2021/04/28	2	39.55	0	0.00	39.60	2	2,380	0.08%
2021/04/27	2	39.70	2	39.95	39.65	0	2,390	0.00%
2021/04/26	2	39.50	1	39.75	39.80	1	2,379	0.04%
2021/04/23	0	0.00	2	39.88	39.75	-2	2,362	-0.08%
2021/04/22	10	41.10	10	40.83	39.65	0	2,352	0.00%
2021/04/20	0	0.00	6	39.94	39.75	-6	2,244	-0.27%
2021/04/19	0	0.00	11	39.19	39.45	-11	2,230	-0.49%
2021/04/15	0	0.00	6	38.35	38.40	-6	2,204	-0.27%
2021/04/14	11	38.13	5	38.23	38.25	6	2,282	0.26%
2021/04/13	0	0.00	33	38.51	38.40	-33	2,310	-1.43%
2021/04/12	1	38.50	6	38.58	38.70	-5	2,327	-0.21%
2021/04/08	0	0.00	4	38.10	38.35	-4	2,308	-0.17%
2021/03/31	0	0.00	11	37.90	37.90	-11	2,272	-0.48%
2021/03/30	3	37.60	0	0.00	37.90	3	2,285	0.13%
2021/03/29	0	0.00	5	37.95	37.60	-5	2,295	-0.22%
2021/03/26	1	37.45	12	37.32	37.70	-11	2,286	-0.48%
2021/03/25	5	36.55	8	36.86	36.80	-3	2,260	-0.13%
2021/03/24	32	36.25	0	0.00	36.35	32	2,188	1.46%
2021/03/23	3	36.33	5	36.45	36.20	-2	2,104	-0.10%
2021/03/22	7	36.24	0	0.00	36.20	7	2,031	0.34%
2021/03/19	7	36.36	0	0.00	36.30	7	1,942	0.36%
2021/03/18	1	36.85	1	36.85	36.85	0	1,815	0.00%
2021/03/17	2	36.80	0	0.00	36.70	2	1,787	0.11%
2021/03/15	5	36.75	0	0.00	36.85	5	1,766	0.28%
2021/03/10	6	36.37	4	36.75	36.70	2	1,756	0.11%
2021/03/09	2	35.95	1	36.20	36.10	1	1,739	0.06%
2021/03/08	8	36.38	0	0.00	36.30	8	1,733	0.46%
2021/03/05	1	36.95	0	0.00	37.00	1	1,704	0.06%
2021/03/04	1	36.95	0	0.00	37.20	1	1,707	0.06%
2021/03/03	3	36.83	0	0.00	36.85	3	1,692	0.18%
2021/03/02	2	36.65	0	0.00	36.55	2	1,689	0.12%
2021/02/26	1	36.45	4	36.70	36.50	-3	1,691	-0.18%
2021/02/24	1	36.75	0	0.00	36.75	1	1,688	0.06%
2021/02/19	1	36.50	0	0.00	36.55	1	1,681	0.06%
2021/02/17	2	36.25	2	36.25	36.00	0	1,677	0.00%
2021/02/05	10	35.50	0	0.00	35.50	10	1,670	0.60%
2021/02/04	3	35.33	0	0.00	35.55	3	1,671	0.18%
2021/02/03	1	35.40	0	0.00	35.65	1	1,697	0.06%
2021/02/02	0	0.00	2	35.75	35.85	-2	1,716	-0.12%
2021/01/29	3	35.10	0	0.00	35.00	3	1,725	0.17%
2021/01/28	1	35.20	0	0.00	35.30	1	1,719	0.06%
2021/01/26	2	35.10	0	0.00	35.10	2	1,712	0.12%
2021/01/25	5	35.00	0	0.00	35.35	5	1,712	0.29%
2021/01/22	2	35.15	0	0.00	35.20	2	1,710	0.12%
2021/01/21	10	35.65	0	0.00	35.40	10	1,709	0.58%
2021/01/20	13	35.72	0	0.00	35.50	13	1,731	0.75%
2021/01/18	2	36.50	0	0.00	36.30	2	1,713	0.12%
2021/01/15	1	36.70	0	0.00	36.50	1	1,706	0.06%
2021/01/13	1	36.60	0	0.00	36.85	1	1,772	0.06%
2021/01/12	16	36.95	0	0.00	36.90	16	1,762	0.91%
2021/01/11	5	37.26	0	0.00	37.35	5	1,744	0.29%
2021/01/08	1	37.45	0	0.00	37.45	1	1,735	0.06%
2021/01/07	11	37.14	0	0.00	37.20	11	1,735	0.63%
2021/01/06	6	37.91	0	0.00	37.65	6	1,659	0.36%
2021/01/05	7	38.15	3	38.10	38.15	4	1,608	0.25%
2020/12/31	4	38.23	0	0.00	38.20	4	1,575	0.25%
2020/12/30	11	38.31	1	38.20	38.55	10	1,560	0.64%
2020/12/28	1	38.85	0	0.00	38.75	1	1,577	0.06%
2020/12/25	0	0.00	2	38.45	38.55	-2	1,610	-0.12%
2020/12/24	2	38.00	2	38.70	38.00	0	1,638	0.00%
2020/12/23	7	38.25	2	38.75	38.25	5	1,623	0.31%
2020/12/22	2	38.25	0	0.00	38.25	2	1,626	0.12%
2020/12/21	0	0.00	7	38.80	39.15	-7	1,648	-0.42%
2020/12/15	4	38.38	0	0.00	38.45	4	1,734	0.23%
2020/12/11	0	0.00	2	38.70	38.60	-2	1,803	-0.11%
2020/12/10	7	38.15	5	38.65	38.10	2	1,826	0.11%
2020/12/09	2	38.15	0	0.00	38.10	2	1,844	0.11%
2020/12/08	7	38.31	0	0.00	38.40	7	1,977	0.35%
2020/12/07	2	38.58	0	0.00	38.70	2	2,041	0.10%
2020/12/04	0	0.00	0	39.15	38.95	0	2,205	0.00%
2020/12/01	2	39.10	0	0.00	39.00	2	2,582	0.08%
2020/11/30	0	0.00	1	39.15	39.15	-1	2,605	-0.04%
2020/11/26	2	39.25	0	0.00	39.30	2	2,647	0.08%
2020/11/25	1	39.50	0	0.00	39.35	1	2,648	0.04%
2020/11/24	0.4	39.85	0	0.00	39.35	0.4	2,649	0.01%
2020/11/23	1	40.05	0	0.00	39.80	1	2,637	0.04%
2020/11/18	0	0.00	1	39.75	40.00	-1	2,627	-0.04%
2020/11/11	0	0.00	2	39.55	39.60	-2	2,622	-0.08%
2020/11/10	0	0.00	2	39.40	39.15	-2	2,601	-0.08%
2020/11/09	0	0.00	1	38.85	38.60	-1	2,585	-0.04%
2020/11/02	1	38.90	0	0.00	38.80	1	2,620	0.04%
2020/10/30	1	38.90	0	0.00	38.95	1	2,627	0.04%
2020/10/29	1	39.40	4	39.29	39.35	-3	2,612	-0.11%
2020/10/28	1	39.25	0	0.00	39.35	1	2,602	0.04%
2020/10/27	0	0.00	3	38.75	38.70	-3	2,588	-0.12%
2020/10/26	0	0.00	0.1	38.80	38.60	-0.1	2,587	0.00%
2020/10/23	0	0.00	4	38.75	38.70	-4	2,593	-0.15%
2020/10/22	5	38.27	2	38.90	38.70	3	2,622	0.11%
2020/10/21	0	0.00	2	38.80	38.85	-2	2,589	-0.08%
2020/10/20	7	38.34	0	0.00	38.30	7	2,596	0.27%
2020/10/19	3	38.60	0	0.00	38.75	3	2,616	0.11%
2020/10/13	2	38.75	0	0.00	38.80	2	2,652	0.08%
2020/10/08	2	39.35	6	39.33	39.45	-4	2,674	-0.15%
2020/10/06	0	0.00	5	39.74	39.75	-5	2,679	-0.19%
2020/09/30	0	0.00	2	39.35	39.05	-2	2,690	-0.07%
2020/09/29	0	0.00	9	38.83	39.10	-9	2,668	-0.34%
2020/09/25	1	37.75	0	0.00	37.70	1	2,659	0.04%
2020/09/24	4	38.18	0	0.00	37.70	4	2,640	0.15%
2020/09/23	7	38.71	5	38.78	38.75	2	2,607	0.08%
2020/09/22	2	39.25	4	39.05	38.95	-2	2,611	-0.08%
2020/09/18	4	39.39	9	39.61	39.75	-5	2,753	-0.18%
2020/09/17	4	38.85	2	39.45	38.75	2	2,801	0.07%
2020/09/15	2	38.85	0	0.00	38.90	2	3,039	0.07%
2020/09/14	2	39.15	1	39.20	39.05	1	3,164	0.03%
2020/09/11	11	40.25	13	40.72	39.75	-2	3,202	-0.06%
2020/09/10	12	39.50	12	39.89	39.90	0	3,088	0.00%
2020/09/09	21	39.38	32	39.56	39.60	-11	3,036	-0.36%
2020/09/08	17	38.13	2	37.90	37.90	15	2,882	0.52%
2020/09/07	3	38.25	1	39.10	38.65	2	2,923	0.07%
2020/09/04	10	39.13	17	38.66	39.00	-7	2,890	-0.24%
2020/09/02	15	37.06	1	37.20	36.95	14	2,738	0.51%
2020/09/01	19	36.49	1	36.45	36.55	18	2,839	0.63%
2020/08/31	0	0.00	1	36.05	36.00	-1	2,852	-0.04%
2020/08/25	0	0.00	4	35.71	35.75	-4	2,966	-0.13%
2020/08/21	6	34.71	0	0.00	34.95	6	2,993	0.20%
2020/08/20	2	34.70	4	34.88	35.00	-2	3,007	-0.07%
2020/08/18	2	35.00	0	0.00	35.00	2	3,012	0.07%
2020/08/14	1	34.75	0	0.00	34.70	1	3,065	0.03%
2020/08/12	1	35.00	0	0.00	35.05	1	3,113	0.03%
2020/08/07	0	0.00	3	35.50	35.50	-3	3,204	-0.09%
2020/08/06	6	36.28	3	36.35	36.45	3	3,202	0.09%
2020/08/04	1	35.00	0	0.00	35.05	1	3,269	0.03%
2020/07/31	1	34.75	9	34.80	34.90	-8	3,326	-0.24%
2020/07/29	0	0.00	3	35.17	34.95	-3	3,365	-0.09%
2020/07/28	5	34.81	2	35.00	34.70	3	3,402	0.09%
2020/07/27	10	35.51	0	0.00	35.55	10	3,448	0.29%
2020/07/24	1	36.50	20	36.50	36.50	-19	3,454	-0.55%
2020/07/23	1	38.50	1	38.40	38.40	0	3,447	0.00%
2020/07/22	0	0.00	71	38.60	38.45	-71	3,439	-2.06%
2020/07/21	1	38.75	1	38.90	38.75	0	3,444	0.00%
2020/07/20	0	0.00	10	38.96	38.95	-10	3,435	-0.29%
2020/07/15	0	0.00	10	38.59	38.75	-10	3,453	-0.29%
2020/07/13	2	38.33	0	0.00	38.40	2	3,469	0.06%
2020/07/10	2	38.40	0	0.00	38.20	2	3,507	0.06%
2020/07/09	0	0.00	2	39.05	39.15	-2	3,478	-0.06%
2020/07/08	2	39.18	0	0.00	39.25	2	3,476	0.06%
2020/07/06	0	0.00	1	38.95	39.00	-1	3,484	-0.03%
2020/07/02	0	0.00	1	38.90	38.80	-1	3,538	-0.03%
2020/06/29	0	0.00	1	39.60	39.60	-1	3,567	-0.03%
2020/06/24	4	39.09	0	0.00	38.65	4	3,425	0.12%
2020/06/23	2	39.40	0	0.00	39.40	2	3,304	0.06%
2020/06/19	1	39.40	1	39.15	39.40	0	3,060	0.00%
2020/06/18	2	39.20	11	39.31	39.45	-9	2,947	-0.31%
2020/06/17	2	38.15	0	0.00	38.40	2	2,893	0.07%
2020/06/15	0	0.00	2	37.05	37.00	-2	2,897	-0.07%
2020/06/12	16	37.11	0	0.00	37.50	16	2,879	0.56%
2020/06/11	4	38.91	0	0.00	38.20	4	2,827	0.14%
2020/06/10	0	0.00	1	39.60	39.35	-1	2,792	-0.04%
2020/06/09	9	39.60	11	39.71	39.55	-2	2,808	-0.07%
2020/06/08	5	39.02	40	39.11	39.30	-35	2,721	-1.29%
2020/06/05	0	0.00	1	36.70	36.85	-1	2,596	-0.04%
2020/06/04	1	36.20	1	36.50	36.25	0	2,576	0.00%
2020/06/03	0	0.00	1	35.55	35.75	-1	2,561	-0.04%
2020/05/27	0	0.00	2	34.55	34.70	-2	2,551	-0.08%
2020/05/26	0	0.00	3	34.42	34.25	-3	2,548	-0.12%
2020/05/25	0	0.00	1	34.15	34.15	-1	2,530	-0.04%
2020/05/21	3	34.58	0	0.00	34.80	3	2,495	0.12%
2020/05/19	0	0.00	6	34.00	33.90	-6	2,449	-0.24%
2020/05/18	0	0.00	5	33.32	33.50	-5	2,425	-0.21%
2020/05/15	4	32.95	0	0.00	32.85	4	2,404	0.17%
2020/05/12	0	0.00	1	34.10	34.25	-1	2,362	-0.04%
2020/05/11	0	0.00	1	34.40	34.25	-1	2,322	-0.04%
2020/05/07	0	0.00	4	32.95	32.80	-4	2,242	-0.18%
2020/05/06	0	0.00	2	32.90	32.80	-2	2,236	-0.09%
2020/05/05	6	32.25	2	32.50	32.40	4	2,204	0.18%
2020/05/04	8	32.13	6	32.33	32.10	2	2,172	0.09%
2020/04/30	7	32.66	7	32.56	32.95	0	2,128	0.00%
2020/04/29	3	31.40	2	31.60	31.60	1	2,061	0.05%
2020/04/28	1.1	30.97	4	31.03	31.00	-2.9	2,031	-0.14%
2020/04/27	2	31.05	3	31.03	31.00	-1	2,022	-0.05%
2020/04/24	2	30.83	0	0.00	30.65	2	1,991	0.10%
2020/04/23	0	0.00	3	30.10	30.00	-3	1,966	-0.15%
2020/04/22	5	29.50	0	0.00	29.80	5	1,961	0.25%
2020/04/21	2	30.35	10	30.05	30.00	-8	1,948	-0.41%
2020/04/17	12	31.17	2	31.40	30.80	10	1,912	0.52%
2020/04/16	3	30.95	0	0.00	30.90	3	1,889	0.16%
2020/04/15	0	0.00	10	31.05	31.25	-10	1,871	-0.53%
2020/04/14	0	0.00	2	30.70	30.70	-2	1,838	-0.11%
2020/04/09	0.3	30.25	2	30.20	30.20	-1.7	1,874	-0.09%
2020/04/08	4	29.71	3	29.83	30.00	1	1,858	0.05%
2020/04/06	4	27.88	3	28.35	28.45	1	1,788	0.06%
2020/04/01	5	28.66	2	29.30	28.65	3	1,775	0.17%
2020/03/31	0	0.00	2	28.75	29.30	-2	1,748	-0.11%
2020/03/30	1	28.45	3	28.10	28.40	-2	1,719	-0.12%
2020/03/27	6	28.14	8	28.38	28.25	-2	1,731	-0.12%
2020/03/26	5	27.50	0	0.00	27.95	5	1,736	0.29%
2020/03/25	1	28.25	5	28.02	27.70	-4	1,729	-0.23%
2020/03/24	2	26.50	2	26.95	26.55	0	1,693	0.00%
2020/03/23	7	26.46	2	26.95	26.40	5	1,657	0.30%
2020/03/20	4	27.25	9	27.40	27.45	-5	1,646	-0.30%
2020/03/19	1	26.80	0	0.00	25.90	1	1,617	0.06%
2020/03/18	5	29.01	0	0.00	28.55	5	1,595	0.31%
2020/03/17	0	0.00	4	29.30	29.15	-4	1,575	-0.25%
2020/03/16	1	30.00	3	29.93	29.90	-2	1,579	-0.13%
2020/03/13	12	29.83	4	30.05	30.80	8	1,553	0.52%
2020/03/12	2	32.80	1	32.80	32.75	1	1,508	0.07%
2020/03/11	4	34.13	2	34.35	33.60	2	1,547	0.13%
2020/03/10	5	33.00	0	0.00	33.45	5	1,561	0.32%
2020/03/09	10	33.98	0	0.00	33.70	10	1,580	0.63%
2020/03/05	1	35.15	0	0.00	35.15	1	1,578	0.06%
2020/03/04	17	35.43	1	35.20	35.10	16	1,593	1.00%
2020/03/03	3	35.93	0	0.00	35.85	3	1,572	0.19%
2020/03/02	6	36.46	0	0.00	36.30	6	1,545	0.39%
2020/02/27	1	36.50	0	0.00	37.00	1	1,586	0.06%
2020/02/26	2	36.53	0	0.00	36.70	2	1,602	0.12%
2020/02/25	3	36.60	1	36.90	36.90	2	1,656	0.12%
2020/02/19	0	0.00	1	37.35	37.40	-1	1,849	-0.05%
2020/02/18	0	0.00	2	37.20	37.20	-2	1,884	-0.11%
2020/02/17	3	36.83	0	0.00	36.85	3	1,917	0.16%
2020/02/13	5	37.46	5	37.68	37.50	0	1,952	0.00%
2020/02/12	0	0.00	1	37.30	37.35	-1	1,971	-0.05%
2020/02/10	1	36.65	0	0.00	36.70	1	2,033	0.05%
2020/02/07	6	36.93	0	0.00	36.80	6	2,057	0.29%
2020/02/05	0	0.00	2	37.55	37.55	-2	2,067	-0.10%
2020/02/03	8	36.68	0	0.00	37.35	8	2,112	0.38%
2020/01/31	0	0.00	4	37.40	37.70	-4	2,104	-0.19%
2020/01/30	13	36.85	2	36.90	36.90	11	2,097	0.52%
2020/01/20	1	38.10	0	0.00	38.00	1	2,082	0.05%
2020/01/17	2	38.45	0	0.00	38.20	2	2,078	0.10%
2020/01/16	0	0.00	0	38.25	38.25	0	2,095	0.00%
2020/01/14	4	38.05	0	0.00	38.05	4	2,080	0.19%
2020/01/13	1	37.90	0	0.00	37.85	1	2,090	0.05%
2020/01/09	0	0.00	4	37.30	37.25	-4	2,110	-0.19%
2020/01/07	19	37.09	0	0.00	37.05	19	2,101	0.90%
2020/01/03	27	37.91	0	0.00	37.70	27	2,072	1.30%
2020/01/02	12	38.01	0	0.00	37.90	12	2,054	0.58%
2019/12/26	1	37.70	1	37.65	37.80	0	2,018	0.00%
2019/12/24	1	37.50	0	0.00	37.55	1	2,035	0.05%
2019/12/23	1	37.40	0	0.00	37.40	1	2,034	0.05%
2019/12/20	0	37.85	0	0.00	37.60	0	2,040	0.00%
2019/12/18	0	0.00	1	38.30	38.15	-1	2,034	-0.05%
2019/12/16	3	38.40	3	38.70	38.35	0	2,036	0.00%
2019/12/11	0	0.00	2	37.85	37.85	-2	2,008	-0.10%
2019/12/09	2	38.85	0	0.00	38.70	2	1,963	0.10%
2019/12/06	0	0.00	1	39.45	39.50	-1	1,937	-0.05%
2019/12/05	0	0.00	3	38.10	38.70	-3	1,897	-0.16%
2019/12/03	2	37.10	3	37.60	37.70	-1	1,821	-0.05%
2019/11/29	3	37.60	0	0.00	37.65	3	1,774	0.17%
2019/11/28	3	37.42	2	37.55	37.35	1	1,732	0.06%
2019/11/27	5	36.93	0	0.00	37.10	5	1,758	0.28%
2019/11/26	3	37.20	0	0.00	36.60	3	1,741	0.17%
2019/11/25	0	0.00	2	37.20	37.25	-2	1,699	-0.12%
2019/11/22	2	37.40	2	37.50	37.80	0	1,666	0.00%
2019/11/21	21	36.22	15	36.48	36.70	6	1,605	0.37%
2019/11/20	1	35.70	2	35.68	35.90	-1	1,535	-0.07%
2019/11/19	2	35.78	19	36.05	35.90	-17	1,492	-1.14%
2019/11/18	2	36.80	0	0.00	36.85	2	1,409	0.14%
2019/11/15	15	36.99	0	0.00	37.10	15	1,368	1.10%
2019/11/14	17	37.57	4	37.68	37.40	13	1,325	0.98%
2019/11/13	4	38.60	2	38.50	38.40	2	1,286	0.16%
2019/11/12	3	39.12	0	0.00	39.10	3	1,251	0.24%
2019/11/11	1	39.90	0	0.00	39.35	1	1,226	0.08%
2019/11/07	7	40.99	6	41.15	41.10	1	1,165	0.09%
2019/11/05	1	40.90	0	0.00	40.55	1	1,106	0.09%
2019/11/01	11	40.66	0	0.00	40.90	11	1,082	1.02%
2019/10/31	1	41.00	0	0.00	40.90	1	1,071	0.09%
2019/10/28	2	41.85	0	0.00	42.00	2	1,030	0.19%
2019/10/25	3	42.20	0	0.00	41.90	3	1,022	0.29%
2019/10/24	52	42.00	0	0.00	42.25	52	1,016	5.12%
2019/10/21	1	42.00	0	0.00	42.10	1	1,001	0.10%
2019/10/18	2	41.48	0	0.00	41.60	2	989	0.20%
2019/10/17	1	41.50	0	0.00	41.50	1	956	0.10%
2019/10/15	50	41.45	0	0.00	41.60	50	947	5.28%
2019/10/09	1	41.75	0	0.00	41.55	1	929	0.11%
2019/10/08	1	41.65	0	0.00	41.65	1	926	0.11%
2019/09/27	2	42.20	0	0.00	41.70	2	899	0.22%
2019/09/26	2	42.65	0	0.00	42.60	2	869	0.23%
2019/09/25	3	43.17	0	0.00	43.20	3	847	0.35%
2019/09/24	5	43.38	0	0.00	43.45	5	820	0.61%
2019/09/20	1	43.50	0	0.00	43.80	1	802	0.12%
2019/09/05	2	43.70	0	0.00	43.60	2	777	0.26%
2019/09/04	3	43.53	0	0.00	43.55	3	778	0.39%
2019/08/16	0	0.00	2	43.95	43.85	-2	819	-0.24%
2019/08/12	1	43.90	0	0.00	43.85	1	846	0.12%
2019/08/07	4	43.74	0	0.00	43.70	4	847	0.47%
2019/08/06	3	43.82	0	0.00	43.80	3	856	0.35%
2019/08/01	1	44.90	0	0.00	44.85	1	887	0.11%
2019/07/26	0.4	45.60	0	0.00	45.30	0.4	901	0.05%
2019/07/16	1	46.75	0	0.00	46.50	1	914	0.11%
2019/07/15	0	0.00	2	46.45	46.40	-2	907	-0.22%
2019/07/10	2	46.15	0	0.00	46.05	2	908	0.22%
2019/07/09	2	46.20	5	46.30	46.30	-3	908	-0.33%
2019/07/02	1	46.00	0	0.00	46.20	1	915	0.11%
2019/06/28	1	45.90	0	0.00	46.25	1	911	0.11%
2019/06/21	0	0.00	22	45.95	46.10	-22	915	-2.40%
2019/06/12	2	45.50	0	0.00	45.55	2	894	0.22%
2019/06/10	2	45.90	0	0.00	45.90	2	883	0.23%
2019/06/05	2	45.95	0	0.00	46.00	2	872	0.23%
2019/06/04	0	0.00	2	46.35	46.10	-2	860	-0.23%
2019/06/03	2	45.95	0	0.00	46.00	2	857	0.23%
2019/05/31	0	0.00	6	46.42	46.85	-6	845	-0.71%
2019/05/30	2	45.78	0	0.00	45.70	2	844	0.24%
2019/05/28	2	45.90	0	0.00	45.90	2	834	0.24%
2019/05/21	3	46.60	0	0.00	46.50	3	787	0.38%
2019/05/17	2	46.75	2	47.30	46.65	0	767	0.00%
2019/05/15	0	0.00	2	47.00	47.05	-2	741	-0.27%
2019/05/14	0	0.00	2	46.35	46.30	-2	734	-0.27%
2019/05/09	6	46.92	0	0.00	46.85	6	704	0.85%
2019/05/07	0	0.00	4	47.83	47.85	-4	680	-0.59%
2019/05/06	3	47.60	0	0.00	47.65	3	673	0.45%
2019/05/03	2	47.40	0	0.00	47.60	2	670	0.30%
2019/04/30	4	47.20	6	47.77	47.90	-2	672	-0.30%
2019/04/29	0	0.00	4	47.70	47.60	-4	672	-0.60%
2019/04/26	4	47.10	0	0.00	47.80	4	664	0.60%
2019/04/25	0	0.00	4	47.55	47.55	-4	657	-0.61%
2019/04/24	2	46.98	0	0.00	46.90	2	643	0.31%
2019/04/16	6	46.95	0	0.00	47.00	6	662	0.91%
2019/04/15	0	0.00	2	47.45	47.55	-2	668	-0.30%
2019/04/12	6	47.14	0	0.00	47.10	6	672	0.89%
2019/04/11	2	47.50	0	0.00	47.50	2	671	0.30%
2019/04/10	0	0.00	6	47.93	48.40	-6	673	-0.89%
2019/04/09	2	47.20	2	47.70	47.15	0	659	0.00%
2019/04/03	2	47.20	2	47.60	47.15	0	637	0.00%
2019/04/02	5	47.42	0	0.00	47.20	5	630	0.79%
2019/03/29	4	47.60	2	47.95	48.00	2	618	0.32%
2019/03/12	0	0.00	0.1	48.75	48.75	-0.1	583	-0.01%
2019/03/11	0	0.00	2	48.50	48.75	-2	586	-0.34%
2019/03/06	0	0.00	1	48.70	48.60	-1	613	-0.16%
2019/02/21	0	0.00	1	48.10	48.45	-1	613	-0.16%
2019/02/20	0	0.00	6	48.12	48.05	-6	611	-0.98%
2019/02/19	0	0.00	30	48.00	48.00	-30	610	-4.91%
2019/02/18	0	0.00	1	47.95	47.90	-1	614	-0.16%
2019/02/14	0	0.00	1	47.65	47.95	-1	620	-0.16%
2019/02/13	0	0.00	2	47.30	47.60	-2	619	-0.32%
2019/02/11	0	0.00	1	47.40	47.55	-1	636	-0.16%
2019/01/30	0	0.00	1	47.15	47.00	-1	647	-0.15%
2019/01/24	0	0.00	2	47.55	47.50	-2	641	-0.31%
2019/01/22	0	0.00	4	46.78	47.25	-4	653	-0.61%
2019/01/21	4	46.28	0	0.00	46.50	4	660	0.61%
2019/01/17	0	0.00	1	47.30	47.30	-1	693	-0.14%
2019/01/14	0	0.00	5	46.70	46.80	-5	707	-0.71%
2019/01/11	5	46.00	0	0.00	46.40	5	745	0.67%
2019/01/10	1	46.50	0	0.00	46.55	1	750	0.13%
2019/01/08	0	0.00	4	46.40	46.40	-4	745	-0.54%
2019/01/07	1	45.20	4	45.68	46.10	-3	742	-0.40%
2019/01/04	0	0.00	2	45.15	45.15	-2	745	-0.27%
2018/12/25	4	44.10	0	0.00	44.05	4	803	0.50%
2018/12/24	2	44.60	4	44.63	44.40	-2	806	-0.25%
2018/12/19	2	44.15	0	0.00	44.35	2	834	0.24%
2018/12/17	0	0.00	2	44.55	44.60	-2	864	-0.23%
2018/12/11	0	0.00	13	44.11	44.30	-13	913	-1.42%
2018/12/06	2	43.45	0	0.00	43.60	2	1,025	0.20%
2018/12/05	2	44.35	0	0.00	44.35	2	1,030	0.19%
2018/12/04	2	44.80	0	0.00	44.70	2	1,049	0.19%
2018/11/30	1	44.05	2	44.20	45.50	-1	1,048	-0.10%
2018/11/29	2	44.00	0	0.00	44.05	2	1,038	0.19%
2018/11/27	2	43.65	0	0.00	43.80	2	1,067	0.19%
2018/11/26	2	43.75	2	44.15	43.80	0	1,077	0.00%
2018/11/23	0	0.00	2	43.95	43.85	-2	1,091	-0.18%
2018/11/15	11	43.50	0	0.00	43.45	11	1,102	1.00%
2018/11/14	1	44.00	0	0.00	44.00	1	1,105	0.09%
2018/11/07	2	44.05	0	0.00	44.10	2	1,097	0.18%
2018/11/06	0	0.00	2	44.45	44.30	-2	1,092	-0.18%
2018/11/02	0	0.00	2	44.00	44.25	-2	1,094	-0.18%
2018/10/31	0	0.00	1	43.60	43.65	-1	1,101	-0.09%
2018/10/30	1	42.80	1	43.20	43.10	0	1,098	0.00%
2018/10/29	6	42.70	0	0.00	42.60	6	1,116	0.54%
2018/10/25	7	43.55	0	0.00	43.05	7	1,122	0.62%
2018/10/24	6	44.44	0	0.00	44.45	6	1,125	0.53%
2018/10/23	2	44.85	0	0.00	44.90	2	1,124	0.18%
2018/10/18	1	45.10	0	0.00	45.10	1	1,173	0.09%
2018/10/17	10	45.00	0	0.00	44.95	10	1,193	0.84%
2018/10/16	4	45.05	0	0.00	45.00	4	1,190	0.34%
2018/10/11	7	45.73	0	0.00	45.50	7	1,173	0.60%
2018/10/05	5	48.10	0	0.00	47.70	5	1,159	0.43%
2018/10/03	2	48.90	0	0.00	49.30	2	1,173	0.17%
2018/10/01	0	0.00	2	49.73	49.80	-2	1,218	-0.16%
2018/09/28	5	49.05	0	0.00	49.10	5	1,227	0.41%
2018/09/26	5	49.60	0	0.00	49.70	5	1,229	0.41%
2018/09/25	0	0.00	5	49.95	49.70	-5	1,234	-0.40%
2018/09/21	5	49.07	0	0.00	49.00	5	1,225	0.41%
2018/09/20	0	0.00	20	49.70	49.90	-20	1,235	-1.62%
2018/09/18	1	48.45	0	0.00	49.55	1	1,223	0.08%
2018/09/17	5	48.90	0	0.00	48.75	5	1,208	0.41%
2018/09/14	0	0.00	1	49.95	49.35	-1	1,229	-0.08%
2018/09/13	0	0.00	11	49.95	49.70	-11	1,229	-0.89%
2018/09/11	0	0.00	2	48.35	48.50	-2	1,191	-0.17%
2018/09/10	0	0.00	3	48.08	48.10	-3	1,193	-0.25%
2018/09/07	2	47.25	0	47.45	47.45	2	1,185	0.17%
2018/09/04	0	0.00	2	47.80	47.85	-2	1,191	-0.17%
2018/09/03	4	47.35	0	0.00	47.60	4	1,187	0.34%
2018/08/31	3	46.15	3	46.80	47.05	0	1,159	0.00%
2018/08/30	0	0.00	3	46.65	46.65	-3	1,152	-0.26%
2018/08/22	2	46.10	0	0.00	46.25	2	1,208	0.17%
2018/08/21	0	0.00	2	45.85	45.90	-2	1,189	-0.17%
2018/08/17	0	0.00	3	45.72	45.75	-3	1,215	-0.25%
2018/08/16	3	45.23	0	0.00	45.10	3	1,221	0.25%
2018/08/14	0	0.00	2	45.85	45.70	-2	1,218	-0.16%
2018/08/10	1	45.45	0	0.00	45.45	1	1,212	0.08%
2018/08/07	2	45.35	2	45.75	45.45	0	1,231	0.00%
2018/08/06	5	45.70	0	0.00	45.55	5	1,233	0.41%
2018/08/03	2	46.10	0	0.00	45.95	2	1,238	0.16%
2018/08/02	2	46.05	0	0.00	46.20	2	1,224	0.16%
2018/07/31	0	0.00	5	46.82	45.85	-5	1,251	-0.40%
2018/07/27	2	46.45	0	0.00	46.45	2	1,244	0.16%
2018/07/25	2	49.95	0	0.00	49.85	2	1,243	0.16%
2018/07/20	5	49.50	0	0.00	49.65	5	1,189	0.42%
2018/07/18	0	0.00	3	50.20	49.95	-3	1,213	-0.25%
2018/07/11	1	49.70	1	50.40	50.40	0	1,329	0.00%
2018/07/09	0	0.00	50	50.00	50.60	-50	1,336	-3.74%
2018/07/06	0	0.00	9	49.75	49.80	-9	1,326	-0.68%
2018/07/05	0	0.00	1	49.75	49.40	-1	1,367	-0.07%
2018/07/03	0	0.00	2	49.50	49.00	-2	1,623	-0.12%
2018/07/02	0	0.00	4	49.30	49.50	-4	1,684	-0.24%
2018/06/28	4	48.85	0	0.00	48.80	4	1,734	0.23%
2018/06/25	0	0.00	3	49.95	49.70	-3	1,753	-0.17%
2018/06/21	0	0.00	4	49.30	49.55	-4	1,696	-0.24%
2018/06/12	0	0.00	4	48.81	48.75	-4	1,723	-0.23%
2018/06/05	1	48.75	2	49.30	49.10	-1	1,829	-0.05%
2018/05/31	4	48.95	0	0.00	49.15	4	1,847	0.22%
2018/05/30	2	48.90	0	0.00	48.90	2	1,837	0.11%
2018/05/28	2	49.25	2	49.80	49.80	0	1,813	0.00%
2018/05/25	0	0.00	12	49.44	49.60	-12	1,794	-0.67%
2018/05/24	0	0.00	1	48.30	48.90	-1	1,773	-0.06%
2018/05/23	0	0.00	1	48.30	48.05	-1	1,766	-0.06%
2018/05/16	0	0.00	2	48.23	48.00	-2	1,788	-0.11%
2018/05/15	7	48.33	2	48.63	47.70	5	1,786	0.28%
2018/05/11	0	0.00	1	47.60	47.55	-1	1,807	-0.06%
2018/05/09	6	47.06	0	0.00	47.10	6	1,794	0.33%
2018/05/08	14	47.55	12	47.53	47.65	2	1,787	0.11%
2018/05/02	4	49.48	10	48.75	48.80	-6	1,756	-0.34%
2018/04/26	1	49.25	5	49.75	49.25	-4	1,749	-0.23%
2018/04/25	0	0.00	7	49.66	49.90	-7	1,756	-0.40%
2018/04/24	5	48.90	28	49.28	49.70	-23	1,755	-1.31%
2018/04/23	2	50.30	0	0.00	49.70	2	1,738	0.12%
2018/04/20	2	50.70	30	50.60	50.40	-28	1,732	-1.62%
2018/04/19	20	51.30	5	51.06	51.00	15	1,714	0.88%
2018/04/18	8	50.60	0	0.00	50.40	8	1,669	0.48%
2018/04/17	8	50.01	1	50.40	50.20	7	1,659	0.42%
2018/04/16	22	50.71	6.1	50.95	50.50	15.9	1,630	0.97%
2018/04/13	3	50.08	10	50.27	50.00	-7	1,631	-0.43%
2018/04/12	2	49.85	1	50.40	50.00	1	1,653	0.06%
2018/04/11	13	50.13	4	50.25	49.95	9	1,658	0.54%
2018/04/10	99	53.20	93	53.64	50.50	6	1,625	0.37%
2018/04/09	16	48.94	7	49.25	49.95	9	1,431	0.63%
2018/04/03	10	49.43	22	49.95	48.70	-12	1,391	-0.86%
2018/04/02	0	0.00	12	48.85	48.70	-12	1,336	-0.90%
2018/03/31	31	49.03	6	48.95	48.45	25	1,319	1.89%
2018/03/30	0	0.00	0.1	47.60	47.50	-0.1	1,271	-0.01%
2018/03/27	0	0.00	2	47.55	47.80	-2	1,264	-0.16%
2018/03/26	2	47.20	0	0.00	47.25	2	1,252	0.16%
2018/03/23	2	46.95	1	47.20	47.25	1	1,247	0.08%
2018/03/21	1	47.30	0	0.00	47.25	1	1,238	0.08%
2018/03/20	2	47.05	2	47.30	47.15	0	1,323	0.00%
2018/03/15	1	47.50	4.3	47.43	47.65	-3.3	1,347	-0.25%
2018/03/14	0	0.00	4	47.50	47.55	-4	1,354	-0.30%
2018/03/13	0	0.00	1	47.25	47.50	-1	1,336	-0.07%
2018/03/12	0	0.00	7	46.96	47.10	-7	1,312	-0.53%
2018/03/09	0	0.00	1	45.30	45.90	-1	1,300	-0.08%
2018/03/08	2	45.30	1	45.10	45.10	1	1,297	0.08%
2018/02/22	1	44.50	0	0.00	44.65	1	1,316	0.08%
2018/02/12	1	44.20	0	0.00	44.25	1	1,319	0.08%
2018/02/09	4	44.14	0	0.00	44.35	4	1,328	0.30%
2018/02/08	8	45.00	0	0.00	44.95	8	1,331	0.60%
2018/02/07	0	0.00	4	44.63	44.60	-4	1,325	-0.30%
2018/02/06	4	44.09	0	0.00	43.90	4	1,335	0.30%
2018/02/05	1	44.70	2	44.75	44.65	-1	1,323	-0.08%
2018/02/02	2	45.15	0	0.00	45.15	2	1,312	0.15%
2018/01/25	8	45.58	4	46.05	45.45	4	1,338	0.30%
2018/01/24	3	45.68	0	0.00	45.80	3	1,328	0.23%
2018/01/23	2	46.20	0	0.00	46.10	2	1,310	0.15%
2018/01/22	0	0.00	1	46.30	46.70	-1	1,299	-0.08%
2018/01/19	4	46.65	0	0.00	47.05	4	1,284	0.31%
2018/01/17	1	47.05	0	0.00	47.40	1	1,286	0.08%
2018/01/16	0	0.00	2	47.10	47.10	-2	1,281	-0.16%
2018/01/15	0	0.00	2	46.90	46.55	-2	1,270	-0.16%
2018/01/12	2	46.30	0	0.00	46.85	2	1,276	0.16%
2018/01/11	2	46.50	0	0.00	46.55	2	1,269	0.16%
2018/01/10	2	46.70	0	0.00	46.65	2	1,258	0.16%
2018/01/09	2	47.10	2	47.55	47.20	0	1,250	0.00%
2018/01/08	2	47.10	6	47.33	47.10	-4	1,231	-0.32%
2018/01/05	0	0.00	6	46.08	46.45	-6	1,198	-0.50%