中鼎 (9933)-華南永昌-基隆券商分點個股進出

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
41.20
漲跌
▼0.05
漲幅
-0.12%
成交量
1,975張
產業
上市其他類股
415人加入追蹤

立即追蹤
本地時間:13:30(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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/11/22	1	41.30	0	0.00	41.20	1	1,588	0.06%
2024/11/21	1	41.70	0	0.00	41.25	1	1,575	0.06%
2024/11/19	1	42.25	0	0.00	42.10	1	1,578	0.06%
2024/11/18	2.1	42.35	1	42.40	42.35	1.1	1,609	0.07%
2024/11/15	1	41.50	0	0.00	41.50	1	1,605	0.06%
2024/11/14	2	41.03	2	41.00	41.00	0	1,607	0.00%
2024/11/13	1	41.35	0	0.00	41.35	1	1,602	0.06%
2024/11/12	0.1	41.85	0	0.00	41.20	0.1	1,613	0.01%
2024/11/08	1	42.50	0	0.00	42.25	1	1,598	0.06%
2024/11/07	2	42.60	0	0.00	43.00	2	1,584	0.13%
2024/10/29	2	44.25	0	0.00	44.20	2	1,853	0.11%
2024/10/22	1	45.40	0	0.00	45.55	1	2,079	0.05%
2024/10/04	1	46.85	0	0.00	46.55	1	2,716	0.04%
2024/10/01	0	0.00	1	47.50	47.15	-1	2,782	-0.04%
2024/09/30	1	47.50	0	0.00	47.30	1	2,846	0.04%
2024/09/27	1	47.70	1	48.15	47.85	0	2,870	0.00%
2024/09/26	1	48.20	0	0.00	48.00	1	2,898	0.03%
2024/09/25	1	48.65	0	0.00	48.60	1	2,911	0.03%
2024/09/18	1	49.25	0	0.00	49.10	1	3,335	0.03%
2024/09/16	0	0.00	2	49.40	49.00	-2	3,496	-0.06%
2024/09/12	0.1	48.80	0	0.00	49.00	0.1	3,811	0.00%
2024/09/11	0.4	48.45	0	0.00	48.20	0.4	3,880	0.01%
2024/09/06	1.1	48.90	0	0.00	49.35	1.1	3,975	0.03%
2024/09/04	0.1	49.70	0	0.00	49.00	0.1	3,995	0.00%
2024/09/02	0	0.00	1	50.20	50.50	-1	3,993	-0.03%
2024/08/30	2	49.95	0	0.00	50.10	2	3,989	0.05%
2024/08/29	1	48.65	0	0.00	48.60	1	3,988	0.03%
2024/08/21	1	48.95	0	0.00	48.80	1	4,062	0.02%
2024/08/12	0	0.00	5	48.15	48.15	-5	4,209	-0.12%
2024/08/09	6	47.76	0	0.00	47.25	6	4,235	0.14%
2024/08/08	0.1	47.40	1	47.20	47.15	-0.9	4,272	-0.02%
2024/08/07	2.3	47.65	0	0.00	48.05	2.3	4,316	0.05%
2024/08/05	2	47.95	3	48.37	46.85	-1	4,303	-0.02%
2024/08/02	0	0.00	2	53.30	51.70	-2	4,297	-0.05%
2024/07/31	1	53.20	0	0.00	53.60	1	4,919	0.02%
2024/07/29	3	52.50	4	53.15	52.90	-1	5,031	-0.02%
2024/07/26	1	52.60	0	0.00	53.10	1	4,993	0.02%
2024/07/23	5	53.40	7	53.11	53.60	-2	4,984	-0.04%
2024/07/22	3	53.27	2	53.30	52.60	1	4,989	0.02%
2024/07/19	3	53.73	1	52.90	53.10	2	5,070	0.04%
2024/07/17	3	51.10	3	51.50	51.40	0	5,016	0.00%
2024/07/16	3	50.80	3	52.10	51.40	0	5,163	0.00%
2024/07/11	6	52.80	2	52.75	52.80	4	5,504	0.07%
2024/07/08	4	54.60	2	54.60	54.50	2	5,441	0.04%
2024/07/05	1	55.09	12	54.78	54.60	-11	5,442	-0.20%
2024/07/04	1	54.09	14	53.84	53.60	-13	5,488	-0.24%
2024/07/03	1	53.10	0	0.00	53.40	1	5,491	0.02%
2024/07/01	1	52.70	0.1	52.70	53.10	0.9	5,497	0.02%
2024/06/28	1	52.90	2	53.00	53.00	-1	5,499	-0.02%
2024/06/27	10	51.71	8	52.90	52.90	2	5,482	0.04%
2024/06/26	2	51.95	0	0.00	51.80	2	5,436	0.04%
2024/06/25	1	53.50	0	0.00	52.40	1	5,402	0.02%
2024/06/24	2	53.30	3	53.37	53.50	-1	5,426	-0.02%
2024/06/21	0	0.00	1	52.71	52.60	-1	5,296	-0.02%
2024/06/20	1	53.10	4	52.70	52.80	-3	5,128	-0.06%
2024/06/19	0	0.00	17	52.45	52.40	-17	5,002	-0.34%
2024/06/18	0	0.00	1	51.20	50.90	-1	4,860	-0.02%
2024/06/14	1	49.50	10.2	49.50	49.50	-9.2	4,805	-0.19%
2024/06/13	5	49.00	1.1	49.05	49.05	3.9	4,777	0.08%
2024/06/12	4	48.00	0.1	48.35	48.65	3.9	4,791	0.08%
2024/06/11	2	48.33	0	0.00	48.00	2	4,794	0.04%
2024/06/07	5	48.00	0	0.00	48.80	5	4,825	0.10%
2024/06/06	0	48.00	0	0.00	48.20	0	4,840	0.00%
2024/06/05	0	48.55	3	48.63	48.50	-3	4,895	-0.06%
2024/06/04	1	48.20	1	48.65	48.70	0	4,940	0.00%
2024/06/03	0.1	48.25	1	48.20	48.30	-0.9	4,959	-0.02%
2024/05/28	1	47.75	0	0.00	47.90	1	5,008	0.02%
2024/05/27	2	47.25	0	0.00	47.30	2	5,005	0.04%
2024/05/24	11	46.62	0	0.00	47.15	11	4,984	0.22%
2024/05/23	1	47.30	0	0.00	47.40	1	4,945	0.02%
2024/05/22	5	48.24	0	0.00	48.15	5	4,907	0.10%
2024/05/21	1	48.05	0	0.00	47.95	1	4,888	0.02%
2024/05/17	2	47.90	0	0.00	47.95	2	4,821	0.04%
2024/05/16	0	0.00	1	47.40	47.45	-1	4,804	-0.02%
2024/05/15	2	47.33	0.5	47.55	47.25	1.5	4,752	0.03%
2024/05/14	10	47.20	15	47.50	47.30	-5	4,728	-0.11%
2024/05/13	2	47.60	0	0.00	47.55	2	4,674	0.04%
2024/05/10	0	0.00	0.1	48.45	48.75	-0.1	4,595	0.00%
2024/05/09	0	0.00	20	48.05	47.55	-20	4,531	-0.44%
2024/05/08	4	48.14	5	48.16	47.80	-1	4,488	-0.02%
2024/05/07	0.1	47.90	13	48.21	48.15	-12.9	4,414	-0.29%
2024/05/06	44.7	48.81	9	48.95	48.55	35.7	4,204	0.85%
2024/05/03	0	0.00	14.1	53.85	53.90	-14.1	3,721	-0.38%
2024/05/02	2	52.50	2	52.25	52.30	0	3,607	0.00%
2024/04/30	1	51.40	4	51.55	51.70	-3	3,534	-0.08%
2024/04/29	8	51.03	6	51.15	51.80	2	3,503	0.06%
2024/04/26	8	51.01	1	51.40	51.40	7	3,455	0.20%
2024/04/25	6.1	51.54	46	52.02	51.40	-39.9	3,386	-1.18%
2024/04/24	4	50.70	4	50.28	50.50	0	3,229	0.00%
2024/04/23	3	49.25	4	49.96	49.80	-1	3,168	-0.03%
2024/04/22	3	49.87	22	49.80	49.50	-19	3,118	-0.61%
2024/04/19	19	50.44	13	50.49	50.20	6	2,973	0.20%
2024/04/18	7	50.01	4	49.96	49.90	3	2,735	0.11%
2024/04/17	1	48.50	0	0.00	48.45	1	2,496	0.04%
2024/04/16	2	47.95	2	47.55	47.30	0	2,449	0.00%
2024/04/15	0	0.00	1	48.90	48.90	-1	2,368	-0.04%
2024/04/11	1	49.05	5	49.00	49.20	-4	2,276	-0.18%
2024/04/10	1	49.10	5	49.84	49.50	-4	2,213	-0.18%
2024/04/09	0.1	48.50	0	0.00	48.55	0.1	2,082	0.01%
2024/04/08	2	47.95	1	47.70	47.70	1	2,016	0.05%
2024/04/03	1	47.50	0	0.00	47.70	1	1,974	0.05%
2024/03/28	2	47.20	2	47.40	47.30	0	1,846	0.00%
2024/03/27	2	47.48	2	47.90	47.60	0	1,817	0.00%
2024/03/26	3	46.28	3	46.30	45.50	0	1,677	0.00%
2024/03/25	5	45.52	0.2	45.25	45.80	4.8	1,636	0.29%
2024/03/22	1	45.85	3	45.78	45.75	-2	1,643	-0.12%
2024/03/21	6	45.84	0	0.00	45.85	6	1,646	0.36%
2024/03/20	4.2	45.60	0	0.00	45.45	4.2	1,621	0.26%
2024/03/19	0	0.00	3	45.25	45.30	-3	1,585	-0.19%
2024/03/18	3	44.45	4.2	44.77	44.80	-1.2	1,581	-0.08%
2024/03/15	2	44.45	2	44.35	44.35	0	1,577	0.00%
2024/03/13	0	0.00	21	45.31	45.30	-21	1,532	-1.37%
2024/03/12	1	44.65	0	0.00	44.65	1	1,491	0.07%
2024/03/11	11	45.31	1.1	45.30	45.25	10	1,465	0.68%
2024/03/08	5	44.43	3	44.05	44.70	2	1,417	0.14%
2024/03/06	3	44.50	2	44.33	44.25	1	1,373	0.07%
2024/03/01	1	43.90	1	43.70	43.70	0	1,382	0.00%
2024/02/22	0	0.00	1	43.00	42.95	-1	1,394	-0.07%
2024/02/19	0	0.00	0.5	43.00	42.90	-0.5	1,459	-0.03%
2024/02/15	0	41.95	0	0.00	41.90	0	1,548	0.00%
2024/02/05	1	41.95	0	0.00	42.00	1	1,565	0.06%
2024/01/31	0	0.00	5	42.25	42.30	-5	1,725	-0.29%
2024/01/22	0	42.20	0	0.00	42.15	0	1,966	0.00%
2024/01/19	0	0.00	3	42.50	42.25	-3	1,969	-0.15%
2024/01/18	0	42.05	0	0.00	42.05	0	1,967	0.00%
2024/01/17	0.2	42.08	0	0.00	42.05	0.2	1,975	0.01%
2024/01/16	0.1	42.40	0	0.00	42.25	0.1	1,973	0.01%
2024/01/15	0.1	42.25	0	0.00	42.75	0.1	1,985	0.00%
2024/01/12	0.3	41.88	0	0.00	41.75	0.3	1,983	0.02%
2024/01/11	0.1	42.05	0	0.00	42.15	0.1	1,985	0.00%
2024/01/10	0	42.10	0	0.00	42.15	0	2,011	0.00%
2024/01/08	0.1	42.20	0	0.00	42.25	0.1	2,074	0.00%
2024/01/04	0.1	42.15	0	0.00	42.10	0.1	2,108	0.00%
2024/01/03	0.1	42.30	0	0.00	42.15	0.1	2,126	0.00%
2024/01/02	0.1	42.25	0	0.00	42.45	0.1	2,141	0.00%
2023/12/21	0.1	42.25	0	0.00	42.00	0.1	2,155	0.00%
2023/12/19	0.2	42.25	0	0.00	42.00	0.2	2,145	0.01%
2023/12/18	1.2	43.19	0	0.00	42.60	1.2	2,128	0.05%
2023/12/15	0	43.75	0	0.00	43.50	0	2,105	0.00%
2023/12/14	0	43.70	1	43.65	43.80	-1	2,092	-0.05%
2023/12/13	0.1	43.47	0	0.00	43.65	0.1	2,077	0.00%
2023/12/12	0	43.80	0	0.00	43.80	0	2,062	0.00%
2023/12/11	0.1	43.72	0	0.00	43.85	0.1	2,051	0.00%
2023/12/08	0	43.90	0	0.00	43.80	0	2,035	0.00%
2023/12/05	0.1	43.70	0	0.00	44.10	0.1	2,001	0.00%
2023/12/04	0.3	44.22	0	0.00	44.15	0.3	2,006	0.02%
2023/11/29	0	0.00	1	43.90	44.00	-1	1,975	-0.05%
2023/11/28	6	43.83	3	44.03	43.60	3	1,960	0.15%
2023/11/27	1	43.50	0	0.00	43.20	1	1,898	0.05%
2023/11/24	0	0.00	1	42.95	43.05	-1	1,867	-0.05%
2023/11/17	0	0.00	1	43.60	43.50	-1	1,826	-0.05%
2023/11/16	0	0.00	4	43.95	43.95	-4	1,819	-0.22%
2023/11/14	22	43.19	28	43.56	42.95	-6	1,735	-0.35%
2023/11/13	0	0.00	2	42.75	42.90	-2	1,696	-0.12%
2023/11/10	0	0.00	1	42.90	42.90	-1	1,671	-0.06%
2023/11/08	0	0.00	2	42.75	42.65	-2	1,601	-0.12%
2023/11/06	1	41.80	0	0.00	41.80	1	1,506	0.07%
2023/11/03	1	41.55	13.4	41.64	41.55	-12.4	1,470	-0.84%
2023/11/02	3	39.53	0	0.00	39.55	3	1,312	0.23%
2023/10/30	0	0.00	1	40.00	39.85	-1	1,320	-0.08%
2023/10/26	0.2	39.85	0	0.00	39.80	0.2	1,332	0.01%
2023/10/24	1	39.45	0	0.00	39.50	1	1,326	0.08%
2023/10/20	1	39.50	0	0.00	39.50	1	1,324	0.08%
2023/10/11	7.2	39.17	0	0.00	39.45	7.2	1,246	0.58%
2023/09/22	10	39.79	0	0.00	39.65	10	1,351	0.74%
2023/09/21	10	39.90	0	0.00	40.00	10	1,349	0.74%
2023/09/20	1	40.35	0	0.00	40.30	1	1,344	0.07%
2023/09/19	3	40.25	0	0.00	40.30	3	1,347	0.22%
2023/09/18	0	0.00	2	40.20	40.20	-2	1,346	-0.15%
2023/09/12	0	0.00	2	40.05	40.00	-2	1,351	-0.15%
2023/09/06	0	0.00	1	40.95	40.75	-1	1,318	-0.08%
2023/09/04	0	0.00	1	39.60	39.70	-1	1,263	-0.08%
2023/08/24	8	38.79	0	0.00	38.80	8	1,343	0.60%
2023/08/23	1	38.75	0	0.00	38.85	1	1,343	0.07%
2023/08/17	5	39.20	0	0.00	39.35	5	1,322	0.38%
2023/08/15	0	0.00	1	39.55	39.55	-1	1,309	-0.08%
2023/08/14	1	39.80	0	0.00	39.60	1	1,317	0.08%
2023/08/01	1	40.20	0	0.00	40.25	1	1,573	0.06%
2023/07/25	5.2	40.00	0	0.00	40.05	5.2	1,594	0.33%
2023/07/24	1	40.30	0	0.00	40.55	1	1,572	0.06%
2023/07/21	0	0.00	1	40.75	40.45	-1	1,576	-0.06%
2023/07/13	1	39.95	0	0.00	39.90	1	1,557	0.06%
2023/07/12	1	39.80	0	0.00	39.80	1	1,568	0.06%
2023/07/06	1	40.50	0	0.00	40.20	1	1,601	0.06%
2023/07/05	2	42.13	0	0.00	42.15	2	1,547	0.13%
2023/07/04	2	42.10	0	0.00	42.10	2	1,519	0.13%
2023/07/03	0	0.00	1	42.15	42.15	-1	1,525	-0.07%
2023/06/29	1	42.00	0	0.00	42.05	1	1,541	0.06%
2023/06/12	0	42.00	0	0.00	41.95	0	1,723	0.00%
2023/06/07	1	42.20	0	0.00	42.35	1	1,867	0.05%
2023/06/06	1	42.00	0	0.00	41.95	1	1,914	0.05%
2023/05/25	1	41.05	0	0.00	41.05	1	2,027	0.05%
2023/05/19	0	0.00	1	41.40	41.40	-1	2,021	-0.05%
2023/05/18	1	40.80	0	0.00	41.05	1	2,032	0.05%
2023/05/17	3	40.78	2	40.75	40.90	1	2,024	0.05%
2023/05/16	0	0.00	2	40.80	40.80	-2	2,000	-0.10%
2023/05/11	1	40.25	0	0.00	40.25	1	1,969	0.05%
2023/05/09	2	40.60	0	0.00	40.70	2	1,938	0.10%
2023/05/08	0	0.00	100	40.70	41.00	-100	1,911	-5.23%
2023/05/04	1	42.60	0	0.00	42.75	1	1,832	0.05%
2023/04/27	4	42.31	0	0.00	42.30	4	1,831	0.22%
2023/04/26	1	42.15	0	0.00	42.15	1	1,836	0.05%
2023/04/25	0	0.00	2	42.18	41.95	-2	1,827	-0.11%
2023/04/21	0	0.00	2	41.97	41.85	-2	1,857	-0.11%
2023/04/19	0	0.00	3	42.70	42.55	-3	1,925	-0.16%
2023/04/13	1	43.25	0	0.00	43.20	1	1,933	0.05%
2023/04/10	0	0.00	2	42.40	42.45	-2	1,877	-0.11%
2023/04/07	0	0.00	1	42.20	42.30	-1	1,873	-0.05%
2023/03/31	1	41.90	0	0.00	41.90	1	1,852	0.05%
2023/03/16	0	0.00	1	41.05	41.20	-1	1,944	-0.05%
2023/03/15	1	41.80	0	0.00	41.65	1	2,033	0.05%
2023/03/13	0	0.00	6.1	41.47	41.85	-6.1	2,057	-0.30%
2023/03/10	0	42.30	0	0.00	42.20	0	2,049	0.00%
2023/03/08	5.1	42.80	2	43.10	43.40	3.1	2,020	0.15%
2023/03/07	2	45.60	1	45.55	45.60	1	1,876	0.05%
2023/03/06	1	45.20	8	44.98	45.10	-7	1,880	-0.37%
2023/03/02	0	0.00	3	44.38	44.55	-3	1,920	-0.16%
2023/02/24	3	44.50	0.7	44.50	44.45	2.3	1,991	0.12%
2023/02/23	30	44.83	0	0.00	44.65	30	2,027	1.48%
2023/02/21	2	44.35	0	0.00	44.25	2	2,090	0.10%
2023/02/17	0	0.00	2	44.10	44.20	-2	2,220	-0.09%
2023/02/16	22	43.83	0	0.00	43.55	22	2,303	0.95%
2023/02/14	30	44.35	0	0.00	44.50	30	2,436	1.23%
2023/02/13	1	43.60	0	0.00	44.10	1	2,534	0.04%
2023/02/10	1	43.50	2	43.65	43.60	-1	2,651	-0.04%
2023/02/09	0	0.00	2	43.65	43.65	-2	2,917	-0.07%
2023/02/08	4	44.13	0	0.00	44.00	4	3,232	0.12%
2023/02/06	0	0.00	1	43.60	43.70	-1	3,360	-0.03%
2023/02/03	0	0.00	1	43.30	43.35	-1	3,369	-0.03%
2023/02/02	1	43.30	5	43.35	43.25	-4	3,364	-0.12%
2023/02/01	0	0.00	1	43.35	43.40	-1	3,356	-0.03%
2023/01/31	1	42.95	0	43.15	43.20	1	3,386	0.03%
2023/01/17	0	42.65	0	0.00	42.45	0	3,394	0.00%
2023/01/16	1	42.60	0	0.00	42.90	1	3,419	0.03%
2023/01/11	1	42.50	0	0.00	42.40	1	3,520	0.03%
2023/01/10	0	0.00	1	43.20	43.20	-1	3,508	-0.03%
2023/01/09	6	42.70	0	0.00	42.60	6	3,486	0.17%
2023/01/06	1	42.30	0	0.00	42.30	1	3,464	0.03%
2023/01/05	2.6	42.15	0	0.00	41.90	2.6	3,471	0.07%
2023/01/03	0.5	41.78	0	0.00	42.10	0.5	3,518	0.02%
2022/12/28	1	42.10	0	0.00	42.00	1	3,540	0.03%
2022/12/27	0.5	42.25	0	0.00	42.00	0.5	3,546	0.01%
2022/12/26	0.5	42.15	0	0.00	42.20	0.5	3,582	0.01%
2022/12/21	0	0.00	1	41.85	41.50	-1	3,678	-0.03%
2022/12/20	0.1	41.83	0	0.00	41.35	0.1	3,704	0.00%
2022/12/19	5	42.50	0	0.00	42.30	5	3,709	0.14%
2022/12/15	0.1	42.88	1	42.80	42.85	-0.9	3,748	-0.02%
2022/12/14	0	42.80	0	0.00	42.85	0	3,781	0.00%
2022/12/13	1	42.90	5	42.80	42.85	-4	3,826	-0.10%
2022/12/12	1	43.35	0	0.00	43.35	1	3,844	0.03%
2022/12/09	1	42.65	0	0.00	42.65	1	3,832	0.03%
2022/12/08	5	43.23	0	0.00	43.05	5	3,825	0.13%
2022/12/07	0.1	42.46	13.2	42.94	42.15	-13.1	3,798	-0.34%
2022/12/06	13	41.95	1	42.25	42.05	12	3,709	0.32%
2022/12/05	0	41.30	0	0.00	41.30	0	3,691	0.00%
2022/12/02	3	41.93	0	0.00	41.80	3	3,745	0.08%
2022/12/01	0	41.50	0	0.00	41.70	0	3,739	0.00%
2022/11/30	21	40.66	1	40.75	40.65	20	3,791	0.53%
2022/11/29	0	40.45	0	0.00	40.40	0	3,918	0.00%
2022/11/28	0	40.50	3	40.50	40.40	-3	3,944	-0.08%
2022/11/24	0.1	40.22	0	0.00	40.20	0.1	3,921	0.00%
2022/11/23	1	39.85	0	0.00	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	0	40.04	0	0.00	40.15	0	3,840	0.00%
2022/11/18	1.2	39.67	0	0.00	39.55	1.2	3,805	0.03%
2022/11/17	0	39.75	0	0.00	39.90	0	3,751	0.00%
2022/11/16	1	40.29	0	0.00	39.75	1	3,717	0.03%
2022/11/15	0	39.95	0	0.00	40.00	0	3,659	0.00%
2022/11/14	0	40.25	3	40.05	40.25	-3	3,582	-0.08%
2022/11/11	1	39.35	0.1	39.30	39.10	0.9	3,500	0.03%
2022/11/09	1	39.00	0	0.00	38.80	1	3,385	0.03%
2022/11/08	3	38.97	1	39.05	38.90	2	3,291	0.06%
2022/11/07	25.2	38.43	26	39.14	38.60	-0.8	3,174	-0.03%
2022/11/04	6.1	39.69	1	39.90	40.10	5.1	2,913	0.17%
2022/11/03	4.2	42.72	0	0.00	42.70	4.2	2,588	0.16%
2022/10/27	0	0.00	5	47.35	47.35	-5	2,460	-0.20%
2022/10/24	0.5	45.59	0	0.00	45.40	0.5	2,424	0.02%
2022/10/21	0.1	46.07	0	0.00	46.20	0.1	2,423	0.00%
2022/10/20	0	0.00	1	44.65	45.60	-1	2,432	-0.04%
2022/10/19	1.1	45.85	0	0.00	46.20	1.1	2,390	0.04%
2022/10/13	0	44.30	1	44.90	44.15	-1	2,377	-0.04%
2022/10/07	0.1	46.67	0	0.00	46.60	0.1	2,324	0.01%
2022/10/06	5	45.80	0	0.00	45.80	5	2,302	0.22%
2022/10/05	0.3	46.21	0	0.00	46.05	0.3	2,307	0.01%
2022/10/04	0.1	46.06	0	0.00	45.95	0.1	2,310	0.01%
2022/10/03	0.1	45.50	0	0.00	45.85	0.1	2,308	0.00%
2022/09/30	0	45.60	0	0.00	45.60	0	2,301	0.00%
2022/09/27	0	0.00	2	47.28	48.00	-2	2,274	-0.09%
2022/09/26	2	48.00	0	0.00	47.25	2	2,273	0.09%
2022/09/23	0	0.00	5	49.20	49.00	-5	2,289	-0.22%
2022/09/21	0.1	48.80	0	0.00	48.90	0.1	2,267	0.00%
2022/09/20	1.1	48.58	3	48.82	48.30	-1.9	2,235	-0.09%
2022/09/19	0.1	46.77	0	0.00	46.85	0.1	2,213	0.00%
2022/09/14	0	0.00	1	46.85	47.30	-1	2,316	-0.04%
2022/09/12	0	0.00	3	48.20	47.55	-3	2,485	-0.12%
2022/09/08	8	48.88	4	48.26	47.80	4	2,601	0.15%
2022/09/07	2	48.20	0	0.00	48.40	2	2,727	0.07%
2022/09/06	0	0.00	2	49.10	48.35	-2	2,772	-0.07%
2022/09/05	35	48.73	36	48.80	48.85	-1	2,685	-0.04%
2022/09/02	3	45.28	0	0.00	45.95	3	2,527	0.12%
2022/09/01	0	44.80	0	0.00	44.60	0	2,497	0.00%
2022/08/29	0	44.85	0	0.00	45.30	0	2,489	0.00%
2022/08/26	0.1	45.51	0	0.00	45.95	0.1	2,486	0.00%
2022/08/24	0	0.00	15	45.00	45.00	-15	2,480	-0.60%
2022/08/23	0	0.00	1	44.90	44.95	-1	2,498	-0.04%
2022/08/19	1	45.45	0	0.00	45.35	1	2,514	0.04%
2022/08/18	6	46.01	0	0.00	45.55	6	2,519	0.24%
2022/08/16	9.1	44.65	1.1	45.00	45.00	8	2,521	0.32%
2022/08/15	0.1	44.53	0	0.00	44.60	0.1	2,537	0.00%
2022/08/12	0	44.45	0	0.00	44.60	0	2,529	0.00%
2022/08/11	0.3	44.41	0	0.00	44.50	0.3	2,528	0.01%
2022/08/04	5.1	43.00	1	43.15	42.50	4.1	2,570	0.16%
2022/08/03	0	43.50	0	0.00	43.65	0	2,550	0.00%
2022/08/02	0	43.70	0	0.00	43.65	0	2,582	0.00%
2022/07/29	0	44.01	0	0.00	44.45	0	2,713	0.00%
2022/07/28	0.1	44.35	0	0.00	44.15	0.1	2,755	0.00%
2022/07/27	0	0.00	1	44.30	44.75	-1	2,731	-0.04%
2022/07/26	1	42.80	0	0.00	42.90	1	2,695	0.04%
2022/07/25	0	0.00	1	42.10	42.60	-1	2,698	-0.04%
2022/07/20	1	41.75	0	0.00	41.40	1	2,697	0.04%
2022/07/18	0	0.00	1	42.05	42.00	-1	2,742	-0.04%
2022/07/13	1	41.55	0	0.00	41.55	1	2,843	0.04%
2022/07/11	0	0.00	1	42.00	42.05	-1	2,832	-0.04%
2022/07/07	1	40.14	0	0.00	40.90	1	2,825	0.04%
2022/07/06	3	40.28	1	40.80	40.10	2	2,839	0.07%
2022/07/05	2	41.25	1	40.70	41.30	1	2,820	0.04%
2022/07/04	1	41.17	0	0.00	41.15	1	2,807	0.04%
2022/07/01	1	42.45	0	0.00	42.40	1	2,799	0.04%
2022/06/30	15.2	45.20	0	0.00	44.90	15.2	2,764	0.55%
2022/06/29	0.1	46.19	0	0.00	46.05	0.1	2,718	0.00%
2022/06/24	0	47.00	0	0.00	46.55	0	2,756	0.00%
2022/06/23	0.1	47.05	3	47.07	47.05	-2.9	2,752	-0.11%
2022/06/21	0	0.00	9.1	49.10	49.00	-9.1	2,765	-0.33%
2022/06/20	3	49.15	8	48.87	47.75	-5	2,715	-0.18%
2022/06/17	4	48.70	13	49.60	48.10	-9	2,596	-0.35%
2022/06/16	12	49.49	20	48.48	48.00	-8	2,497	-0.32%
2022/06/15	0	0.00	1	48.25	47.60	-1	2,341	-0.04%
2022/06/10	2	45.90	0.4	46.01	46.00	1.6	2,451	0.07%
2022/06/09	0	0.00	0.1	45.90	46.15	-0.1	2,538	0.00%
2022/06/08	0.2	45.59	0	0.00	45.80	0.2	2,678	0.01%
2022/06/07	0	45.40	0	0.00	45.30	0	2,759	0.00%
2022/06/02	0	45.45	0	0.00	45.25	0	2,826	0.00%
2022/06/01	0.1	45.75	0	0.00	45.75	0.1	2,851	0.00%
2022/05/31	0.1	45.83	0	0.00	46.70	0.1	2,850	0.00%
2022/05/30	0.2	46.18	0	0.00	46.20	0.2	2,848	0.01%
2022/05/24	5	43.95	0	0.00	43.70	5	2,927	0.17%
2022/05/23	2.1	43.67	2	44.00	43.65	0.1	2,944	0.00%
2022/05/20	2	45.21	0	0.00	45.20	2	2,930	0.07%
2022/05/17	0	46.30	0	0.00	46.50	0	2,998	0.00%
2022/05/16	0.5	46.30	0	0.00	46.00	0.5	3,018	0.02%
2022/05/13	0.1	45.95	0	0.00	46.45	0.1	3,055	0.00%
2022/05/12	5	45.88	2	45.50	45.50	3	3,071	0.10%
2022/05/06	5	49.65	12.3	49.24	49.15	-7.3	3,105	-0.24%
2022/05/04	0.1	46.18	0	0.00	46.10	0.1	3,003	0.00%
2022/04/28	0	45.75	0	0.00	45.60	0	3,012	0.00%
2022/04/19	0	0.00	4	46.90	47.15	-4	2,934	-0.14%
2022/04/13	1	46.55	1.2	46.54	46.45	-0.2	2,954	-0.01%
2022/04/12	0	0.00	10	46.02	46.50	-10	2,943	-0.34%
2022/04/11	0	0.00	1	46.35	45.75	-1	2,905	-0.03%
2022/04/06	1	45.80	5	45.95	46.00	-4	2,860	-0.14%
2022/04/01	0	0.00	1	45.50	46.20	-1	2,840	-0.04%
2022/03/31	0	0.00	1	46.35	46.35	-1	2,833	-0.04%
2022/03/30	5	46.30	1	46.30	46.25	4	2,826	0.14%
2022/03/29	0	0.00	3	46.87	47.00	-3	2,794	-0.11%
2022/03/25	7	46.48	4.1	46.38	46.50	3	2,691	0.11%
2022/03/23	0.1	44.20	0	0.00	44.25	0.1	2,577	0.00%
2022/03/22	0	0.00	1	45.10	44.90	-1	2,564	-0.04%
2022/03/21	1	45.00	0	0.00	45.00	1	2,547	0.04%
2022/03/18	0	0.00	2	44.43	44.00	-2	2,497	-0.08%
2022/03/17	1	45.80	0	0.00	44.80	1	2,438	0.04%
2022/03/16	1	45.35	2	45.20	45.40	-1	2,376	-0.04%
2022/03/15	10	45.00	7	45.10	45.10	3	2,324	0.13%
2022/03/14	4	44.28	3	44.55	44.85	1	2,228	0.04%
2022/03/11	0	0.00	5	44.00	44.15	-5	2,134	-0.23%
2022/03/10	0	0.00	3	42.57	42.55	-3	1,986	-0.15%
2022/03/09	0	0.00	5	41.35	41.90	-5	1,903	-0.26%
2022/03/07	0	0.00	1	40.70	40.65	-1	1,831	-0.05%
2022/03/03	0	0.00	1	41.60	41.70	-1	1,806	-0.06%
2022/02/24	2	40.00	1	40.50	40.15	1	1,736	0.06%
2022/02/21	7	41.44	0	0.00	41.50	7	1,656	0.42%
2022/02/17	0	0.00	6	41.53	41.10	-6	1,665	-0.36%
2022/02/15	0	0.00	1	40.60	40.65	-1	1,603	-0.06%
2022/02/14	0	0.00	7	40.07	40.20	-7	1,561	-0.45%
2022/02/11	1	40.30	0	0.00	40.05	1	1,526	0.07%
2022/02/10	0	0.00	9	39.84	39.90	-9	1,480	-0.61%
2022/02/09	0	0.00	5	39.75	39.65	-5	1,453	-0.34%
2022/02/08	3	39.63	1	39.60	39.65	2	1,456	0.14%
2022/01/21	2	38.75	0	0.00	38.50	2	1,305	0.15%
2022/01/19	0	0.00	2	38.55	38.50	-2	1,280	-0.16%
2022/01/07	2	37.63	4	37.80	37.65	-2	1,121	-0.18%
2022/01/06	0	0.00	1	37.35	37.25	-1	1,095	-0.09%
2022/01/05	0	0.00	1	37.35	37.25	-1	1,091	-0.09%
2021/12/28	1	37.05	0	0.00	37.10	1	1,115	0.09%
2021/12/27	0	0.00	11	37.17	37.20	-11	1,123	-0.98%
2021/12/23	0	0.00	1	37.10	37.05	-1	1,114	-0.09%
2021/12/22	0	0.00	7	37.00	37.00	-7	1,108	-0.63%
2021/12/20	0	0.00	1	36.85	36.70	-1	1,107	-0.09%
2021/12/17	0	0.00	0.1	36.50	36.70	-0.1	1,085	-0.01%
2021/12/13	1	35.80	0	0.00	35.85	1	1,146	0.09%
2021/12/09	0	36.00	0	0.00	35.95	0	1,158	0.00%
2021/12/08	1	36.10	0	0.00	36.00	1	1,165	0.09%
2021/12/07	5	36.05	0	0.00	36.05	5	1,169	0.43%
2021/12/03	2	35.95	5	36.00	36.00	-3	1,228	-0.24%
2021/12/01	0	0.00	2.2	35.97	36.05	-2.2	1,246	-0.18%
2021/11/30	4	35.95	0	0.00	35.75	4	1,247	0.32%
2021/11/29	0	36.10	0	0.00	36.05	0	1,233	0.00%
2021/11/26	1	36.25	1	36.25	36.15	0	1,230	0.00%
2021/11/25	5	36.41	0	0.00	36.40	5	1,227	0.41%
2021/11/24	10	36.50	0	0.00	36.55	10	1,221	0.82%
2021/11/17	0	0.00	11	37.15	37.15	-11	1,204	-0.91%
2021/11/15	1	36.90	0	0.00	36.85	1	1,230	0.08%
2021/11/12	0	36.50	3	36.75	36.70	-3	1,226	-0.24%
2021/11/11	2	36.48	0.1	36.50	36.50	1.9	1,233	0.15%
2021/11/09	0	0.00	9	36.02	36.05	-9	1,233	-0.73%
2021/11/08	3	36.00	0	0.00	36.10	3	1,228	0.24%
2021/11/05	5.1	35.91	0	0.00	35.85	5.1	1,235	0.41%
2021/10/27	0	0.00	0	36.60	36.60	0	1,210	0.00%
2021/10/18	10	36.10	0	0.00	36.20	10	1,248	0.80%
2021/10/14	0	0.00	1	36.15	36.25	-1	1,271	-0.08%
2021/10/12	0	0.00	5	36.69	36.60	-5	1,295	-0.39%
2021/10/08	0	0.00	5	36.48	36.65	-5	1,283	-0.39%
2021/10/07	0	36.28	3	36.30	36.30	-3	1,282	-0.23%
2021/10/06	0	0.00	5	35.80	35.90	-5	1,286	-0.39%
2021/10/04	0	0.00	2	35.90	36.15	-2	1,300	-0.15%
2021/09/30	0	0.00	1	35.85	35.85	-1	1,299	-0.08%
2021/09/29	0	0.00	10	35.50	35.40	-10	1,312	-0.76%
2021/09/22	1	35.30	0	0.00	35.30	1	1,377	0.07%
2021/09/17	4	35.33	0	0.00	35.20	4	1,362	0.29%
2021/09/16	3	35.45	0	0.00	35.50	3	1,303	0.23%
2021/09/15	1	35.60	0	0.00	35.55	1	1,290	0.08%
2021/09/14	0	0.00	2	36.08	35.85	-2	1,297	-0.15%
2021/09/13	1	35.75	0	0.00	35.95	1	1,290	0.08%
2021/09/10	1	35.25	0	0.00	35.35	1	1,283	0.08%
2021/09/09	5	35.10	0	0.00	35.25	5	1,304	0.38%
2021/09/08	1	35.65	0	0.00	35.50	1	1,243	0.08%
2021/09/07	4	35.69	0	0.00	35.65	4	1,250	0.32%
2021/09/06	15	36.03	0	0.00	35.95	15	1,254	1.20%
2021/09/03	4	36.21	0	0.00	36.20	4	1,252	0.32%
2021/08/30	4	36.04	0.3	36.25	36.20	3.7	1,233	0.30%
2021/08/27	5	35.90	0	0.00	35.90	5	1,228	0.41%
2021/08/26	3	35.93	0	0.00	35.75	3	1,229	0.24%
2021/08/25	0	0.00	0.9	36.05	35.95	-0.9	1,229	-0.07%
2021/08/23	5	35.80	0	0.00	35.95	5	1,217	0.41%
2021/08/19	0	0.00	2	38.25	37.85	-2	1,216	-0.16%
2021/08/17	3	38.00	3	38.20	38.10	0	1,161	0.00%
2021/08/16	0	0.00	4	38.20	38.20	-4	1,143	-0.35%
2021/08/09	1	38.35	0	0.00	38.45	1	1,209	0.08%
2021/08/04	0	0.00	1	38.40	38.40	-1	1,302	-0.08%
2021/08/02	1	38.10	0	0.00	38.25	1	1,374	0.07%
2021/07/28	0	0.00	1	38.40	38.40	-1	1,354	-0.07%
2021/07/26	0	0.00	5	38.80	38.60	-5	1,427	-0.35%
2021/07/19	1	39.15	0	0.00	39.15	1	1,483	0.07%
2021/07/15	0	0.00	15	39.07	39.15	-15	1,607	-0.93%
2021/07/13	0	0.00	5	39.10	39.35	-5	1,702	-0.29%
2021/07/12	0	0.00	4.1	39.27	39.00	-4.1	1,699	-0.24%
2021/07/08	1	38.80	0	0.00	38.90	1	1,712	0.06%
2021/07/05	5	39.25	0	0.00	39.40	5	1,757	0.28%
2021/07/01	1	39.25	3	39.08	39.10	-2	1,791	-0.11%
2021/06/30	2	39.20	2	39.55	39.20	0	1,803	0.00%
2021/06/29	0	0.00	6	38.98	39.10	-6	1,785	-0.34%
2021/06/28	0	0.00	2	38.60	38.50	-2	1,771	-0.11%
2021/06/23	2	38.85	0	0.00	38.85	2	1,880	0.11%
2021/06/21	1	38.60	0	0.00	38.65	1	2,049	0.05%
2021/06/18	0	0.00	1	38.70	38.75	-1	2,119	-0.05%
2021/06/15	2	38.40	0.1	38.50	38.60	1.9	2,336	0.08%
2021/06/11	1	38.30	3	38.38	38.35	-2	2,370	-0.08%
2021/06/10	0	0.00	2.2	38.04	38.05	-2.2	2,383	-0.09%
2021/06/01	3	37.78	0	0.00	38.00	3	2,575	0.12%
2021/05/28	2	38.03	0	0.00	37.80	2	2,617	0.08%
2021/05/27	5	37.38	2	38.00	37.85	3	2,615	0.11%
2021/05/25	0	0.00	0.1	37.10	37.15	-0.1	2,615	0.00%
2021/05/19	2	37.15	0	0.00	36.90	2	2,660	0.08%
2021/05/18	0	0.00	0.1	37.30	37.40	-0.1	2,664	0.00%
2021/05/13	1	36.90	5	36.50	36.55	-4	2,615	-0.15%
2021/05/12	1	37.00	1	36.65	36.80	0	2,587	0.00%
2021/05/11	0	0.00	11.2	38.98	38.95	-11.2	2,533	-0.44%
2021/05/10	0	0.00	1	38.90	39.30	-1	2,471	-0.04%
2021/05/07	3	38.83	0	0.00	38.95	3	2,467	0.12%
2021/05/03	0	0.00	10	38.88	38.70	-10	2,409	-0.41%
2021/04/29	1	39.50	0	0.00	39.50	1	2,385	0.04%
2021/04/27	0	0.00	1	39.90	39.65	-1	2,390	-0.04%
2021/04/26	1	39.80	3	39.75	39.80	-2	2,379	-0.08%
2021/04/22	4	40.58	11	40.05	39.65	-7	2,352	-0.30%
2021/04/21	0	0.00	2	39.60	39.70	-2	2,230	-0.09%
2021/04/20	1	39.70	3	39.92	39.75	-2	2,244	-0.09%
2021/04/19	1	39.45	15	39.21	39.45	-14	2,230	-0.63%
2021/04/16	0	0.00	0	38.60	38.60	0	2,201	0.00%
2021/04/15	3	38.37	0	0.00	38.40	3	2,204	0.14%
2021/04/13	1	38.75	0	0.00	38.40	1	2,310	0.04%
2021/04/09	1	38.40	0	0.00	38.40	1	2,312	0.04%
2021/04/08	0	0.00	1	38.30	38.35	-1	2,308	-0.04%
2021/04/01	5	37.70	0	0.00	37.85	5	2,277	0.22%
2021/03/26	0	0.00	2	37.30	37.70	-2	2,286	-0.09%
2021/03/25	0	0.00	1	36.90	36.80	-1	2,260	-0.04%
2021/03/24	9	36.23	0	0.00	36.35	9	2,188	0.41%
2021/03/23	1	36.50	0	0.00	36.20	1	2,104	0.05%
2021/03/22	2	36.23	0	0.00	36.20	2	2,031	0.10%
2021/03/16	1	36.85	0	0.00	37.10	1	1,759	0.06%
2021/03/15	4	36.91	0	0.00	36.85	4	1,766	0.23%
2021/03/11	1	36.90	0	0.00	37.10	1	1,767	0.06%
2021/03/10	10	36.40	0	0.00	36.70	10	1,756	0.57%
2021/03/09	1	35.90	0	0.00	36.10	1	1,739	0.06%
2021/03/08	0	0.00	10	36.30	36.30	-10	1,733	-0.58%
2021/03/02	10	36.55	0	0.00	36.55	10	1,689	0.59%
2021/02/19	1	36.50	0	0.00	36.55	1	1,681	0.06%
2021/02/04	0	0.00	1	35.40	35.55	-1	1,671	-0.06%
2021/02/02	0	0.00	1	35.30	35.85	-1	1,716	-0.06%
2021/01/29	6	35.28	0	0.00	35.00	6	1,725	0.35%
2021/01/28	0	0.00	2	35.10	35.30	-2	1,719	-0.12%
2021/01/25	1	35.00	2	35.40	35.35	-1	1,712	-0.06%
2021/01/22	0	0.00	1	35.15	35.20	-1	1,710	-0.06%
2021/01/21	23	35.49	0	0.00	35.40	23	1,709	1.35%
2021/01/15	2	36.68	10	36.50	36.50	-8	1,706	-0.47%
2021/01/14	1	36.95	0	0.00	37.00	1	1,752	0.06%
2021/01/13	1	36.90	0	0.00	36.85	1	1,772	0.06%
2021/01/12	4	36.89	0	0.00	36.90	4	1,762	0.23%
2021/01/11	11	37.34	0	0.00	37.35	11	1,744	0.63%
2021/01/08	0	0.00	5	37.42	37.45	-5	1,735	-0.29%
2021/01/07	9	37.14	0	0.00	37.20	9	1,735	0.52%
2021/01/06	4	37.66	0	0.00	37.65	4	1,659	0.24%
2021/01/05	2	38.15	2	38.10	38.15	0	1,608	0.00%
2021/01/04	3	38.35	12	38.29	38.45	-9	1,583	-0.57%
2020/12/31	4	38.24	0	0.00	38.20	4	1,575	0.25%
2020/12/30	8	38.24	0	0.00	38.55	8	1,560	0.51%
2020/12/28	0	0.00	2	38.85	38.75	-2	1,577	-0.13%
2020/12/25	0.3	38.50	0	0.00	38.55	0.3	1,610	0.02%
2020/12/24	1	38.00	0	0.00	38.00	1	1,638	0.06%
2020/12/22	0	0.00	0	38.90	38.25	0	1,626	0.00%
2020/12/18	2	38.25	0	0.00	38.90	2	1,630	0.12%
2020/12/17	0.1	38.35	0	0.00	38.55	0.1	1,616	0.00%
2020/12/16	3	38.50	10	38.47	38.60	-7	1,645	-0.43%
2020/12/15	0.7	38.40	0	0.00	38.45	0.7	1,734	0.04%
2020/12/14	11	38.46	0	0.00	38.55	11	1,766	0.62%
2020/12/11	0	0.00	11	38.71	38.60	-11	1,803	-0.61%
2020/12/10	1	38.15	0	0.00	38.10	1	1,826	0.05%
2020/12/09	3	38.15	0	0.00	38.10	3	1,844	0.16%
2020/12/08	8	38.49	1	38.50	38.40	7	1,977	0.35%
2020/12/07	1	38.70	2	38.50	38.70	-1	2,041	-0.05%
2020/12/04	0	0.00	1	39.00	38.95	-1	2,205	-0.05%
2020/12/02	4	38.95	0	0.00	38.95	4	2,322	0.17%
2020/12/01	0	0.00	3	39.05	39.00	-3	2,582	-0.12%
2020/11/30	13	39.35	0	0.00	39.15	13	2,605	0.50%
2020/11/27	5	39.03	10	39.05	39.10	-5	2,635	-0.19%
2020/11/26	1	39.30	0	0.00	39.30	1	2,647	0.04%
2020/11/25	4	39.53	0	0.00	39.35	4	2,648	0.15%
2020/11/24	0	0.00	5	39.45	39.35	-5	2,649	-0.19%
2020/11/23	1	39.60	0	0.00	39.80	1	2,637	0.04%
2020/11/19	2	39.90	0	0.00	39.75	2	2,638	0.08%
2020/11/18	5	39.75	0	0.00	40.00	5	2,627	0.19%
2020/11/17	0	0.00	3	39.70	39.60	-3	2,611	-0.11%
2020/11/11	0	0.00	0	39.55	39.60	0	2,622	0.00%
2020/10/29	0	0.00	2	39.35	39.35	-2	2,612	-0.08%
2020/10/28	0	0.00	6	39.40	39.35	-6	2,602	-0.23%
2020/10/26	0	0.00	6	38.60	38.60	-6	2,587	-0.23%
2020/10/23	2	38.73	3	38.80	38.70	-1	2,593	-0.04%
2020/10/22	2	38.25	0	0.00	38.70	2	2,622	0.08%
2020/10/21	5	38.35	0	0.00	38.85	5	2,589	0.19%
2020/10/16	0	0.00	1	38.90	38.80	-1	2,632	-0.04%
2020/10/14	2	38.75	2	38.75	38.80	0	2,651	0.00%
2020/10/06	0	0.00	10	39.75	39.75	-10	2,679	-0.37%
2020/10/05	0	0.00	10	39.40	39.45	-10	2,701	-0.37%
2020/09/30	0	0.00	6	39.10	39.05	-6	2,690	-0.22%
2020/09/28	10	38.05	0	0.00	38.10	10	2,642	0.38%
2020/09/24	1	37.60	0	0.00	37.70	1	2,640	0.04%
2020/09/21	2	39.25	2	39.73	39.15	0	2,630	0.00%
2020/09/18	0	0.00	2	39.75	39.75	-2	2,753	-0.07%
2020/09/17	0	0.00	5	39.24	38.75	-5	2,801	-0.18%
2020/09/16	8	38.98	12	39.08	38.85	-4	2,915	-0.14%
2020/09/15	10	38.96	0	0.00	38.90	10	3,039	0.33%
2020/09/14	4	39.18	0	0.00	39.05	4	3,164	0.13%
2020/09/11	5	41.04	11	40.40	39.75	-6	3,202	-0.19%
2020/09/10	2	39.55	0	0.00	39.90	2	3,088	0.06%
2020/09/09	8	39.69	25	39.50	39.60	-17	3,036	-0.56%
2020/09/08	4	38.18	0	0.00	37.90	4	2,882	0.14%
2020/09/07	8	38.96	4	38.75	38.65	4	2,923	0.14%
2020/09/04	17	38.70	3	39.27	39.00	14	2,890	0.48%
2020/09/02	1	36.85	3	37.15	36.95	-2	2,738	-0.07%
2020/09/01	4	36.26	4	36.48	36.55	0	2,839	0.00%
2020/08/31	0	0.00	1	36.15	36.00	-1	2,852	-0.04%
2020/08/25	0	0.00	6	35.68	35.75	-6	2,966	-0.20%
2020/08/24	1	34.75	0	0.00	34.75	1	2,976	0.03%
2020/08/21	5	34.95	0	0.00	34.95	5	2,993	0.17%
2020/08/19	1	34.90	0	0.00	35.05	1	3,000	0.03%
2020/08/18	0	0.00	0.1	35.00	35.00	-0.1	3,012	0.00%
2020/08/11	0	0.00	5	35.40	35.40	-5	3,138	-0.16%
2020/08/10	2	35.40	0	0.00	35.40	2	3,171	0.06%
2020/08/07	3	35.70	0	0.00	35.50	3	3,204	0.09%
2020/08/06	0	0.00	1	36.35	36.45	-1	3,202	-0.03%
2020/08/03	5	35.00	0	0.00	35.00	5	3,302	0.15%
2020/07/31	0	0.00	5	34.95	34.90	-5	3,326	-0.15%
2020/07/29	0	0.00	2	35.30	34.95	-2	3,365	-0.06%
2020/07/28	2	34.98	0	0.00	34.70	2	3,402	0.06%
2020/07/27	0	0.00	1	35.95	35.55	-1	3,448	-0.03%
2020/07/24	5	36.90	2	36.55	36.50	3	3,454	0.09%
2020/07/22	1	38.40	0	0.00	38.45	1	3,439	0.03%
2020/07/21	0	0.00	2	38.85	38.75	-2	3,444	-0.06%
2020/07/20	0	0.00	1	38.85	38.95	-1	3,435	-0.03%
2020/07/15	0	0.00	1	38.45	38.75	-1	3,453	-0.03%
2020/07/14	4	38.26	0	0.00	38.20	4	3,460	0.12%
2020/07/13	3	38.18	0	0.00	38.40	3	3,469	0.09%
2020/07/10	2	38.65	0	0.00	38.20	2	3,507	0.06%
2020/07/08	0	0.00	3	39.17	39.25	-3	3,476	-0.09%
2020/07/07	0	0.00	1	38.80	38.80	-1	3,467	-0.03%
2020/07/06	6	38.99	0	0.00	39.00	6	3,484	0.17%
2020/07/02	1	38.60	0	0.00	38.80	1	3,538	0.03%
2020/07/01	15	38.68	12	38.74	38.80	3	3,549	0.08%
2020/06/30	1	39.00	0	0.00	39.00	1	3,571	0.03%
2020/06/29	0	0.00	5	38.65	39.60	-5	3,567	-0.14%
2020/06/24	1	39.30	0	0.00	38.65	1	3,425	0.03%
2020/06/19	10	39.10	0	0.00	39.40	10	3,060	0.33%
2020/06/17	0	0.00	1	38.10	38.40	-1	2,893	-0.03%
2020/06/16	1	37.50	2	37.60	37.85	-1	2,887	-0.03%
2020/06/15	5	37.50	2	37.00	37.00	3	2,897	0.10%
2020/06/12	0	0.00	3	36.85	37.50	-3	2,879	-0.10%
2020/06/11	0	0.00	11	38.84	38.20	-11	2,827	-0.39%
2020/06/10	0	0.00	13	39.49	39.35	-13	2,792	-0.47%
2020/06/09	14	39.50	0	0.00	39.55	14	2,808	0.50%
2020/06/08	1	38.30	3	39.12	39.30	-2	2,721	-0.07%
2020/06/05	0	0.00	1	36.85	36.85	-1	2,596	-0.04%
2020/06/04	3	36.47	0	0.00	36.25	3	2,576	0.12%
2020/06/02	6	35.10	1	35.15	35.15	5	2,543	0.20%
2020/05/28	1	34.20	0	0.00	34.25	1	2,555	0.04%
2020/05/26	10	34.43	0	0.00	34.25	10	2,548	0.39%
2020/05/25	4	33.98	0	0.00	34.15	4	2,530	0.16%
2020/05/22	3	34.50	0	0.00	34.20	3	2,519	0.12%
2020/05/20	4	34.30	0	0.00	34.30	4	2,470	0.16%
2020/05/19	3	33.90	0	0.00	33.90	3	2,449	0.12%
2020/05/15	2	33.30	0	0.00	32.85	2	2,404	0.08%
2020/05/14	1	33.30	6	33.45	33.35	-5	2,387	-0.21%
2020/05/12	1	34.00	5	34.00	34.25	-4	2,362	-0.17%
2020/05/11	0	0.00	1	34.60	34.25	-1	2,322	-0.04%
2020/05/08	1	33.05	2.2	33.08	33.15	-1.2	2,269	-0.05%
2020/05/07	0	0.00	2	32.90	32.80	-2	2,242	-0.09%
2020/05/06	0	0.00	1	32.90	32.80	-1	2,236	-0.04%
2020/05/05	0	0.00	2	32.40	32.40	-2	2,204	-0.09%
2020/05/04	1	32.00	2	32.10	32.10	-1	2,172	-0.05%
2020/04/30	7	32.45	6	32.53	32.95	1	2,128	0.05%
2020/04/29	0	0.00	7	31.55	31.60	-7	2,061	-0.34%
2020/04/28	1	30.90	1	31.05	31.00	0	2,031	0.00%
2020/04/24	1	30.55	1	30.80	30.65	0	1,991	0.00%
2020/04/22	2	29.70	0	0.00	29.80	2	1,961	0.10%
2020/04/21	0	0.00	2	30.05	30.00	-2	1,948	-0.10%
2020/04/20	4	31.00	0	0.00	31.00	4	1,914	0.21%
2020/04/17	2	30.95	0	0.00	30.80	2	1,912	0.10%
2020/04/16	2	30.70	2	30.95	30.90	0	1,889	0.00%
2020/04/15	5	31.28	1	31.20	31.25	4	1,871	0.21%
2020/04/14	0	0.00	1	30.70	30.70	-1	1,838	-0.05%
2020/04/13	0	0.00	2	30.65	30.45	-2	1,845	-0.11%
2020/04/10	0	0.00	11	30.20	30.40	-11	1,863	-0.59%
2020/04/09	4	30.36	2	30.08	30.20	2	1,874	0.11%
2020/04/08	13	29.75	18	29.80	30.00	-5	1,858	-0.27%
2020/04/07	0	0.00	1	29.00	29.05	-1	1,802	-0.06%
2020/04/01	5	28.79	1	28.45	28.65	4	1,775	0.23%
2020/03/31	26	28.75	0	0.00	29.30	26	1,748	1.49%
2020/03/30	0	0.00	1	28.45	28.40	-1	1,719	-0.06%
2020/03/27	1	28.30	1	28.20	28.25	0	1,731	0.00%
2020/03/26	10	27.67	0	0.00	27.95	10	1,736	0.58%
2020/03/25	0	0.00	1	27.95	27.70	-1	1,729	-0.06%
2020/03/24	1	26.85	0	0.00	26.55	1	1,693	0.06%
2020/03/20	3	27.80	1	27.35	27.45	2	1,646	0.12%
2020/03/19	3	26.87	1	26.20	25.90	2	1,617	0.12%
2020/03/18	1	29.00	10	28.65	28.55	-9	1,595	-0.56%
2020/03/16	2	30.00	10	30.52	29.90	-8	1,579	-0.51%
2020/03/13	3	30.23	0	0.00	30.80	3	1,553	0.19%
2020/03/12	4	32.74	0	0.00	32.75	4	1,508	0.27%
2020/03/09	13	33.77	0	0.00	33.70	13	1,580	0.82%
2020/03/06	5	34.99	2	34.85	34.85	3	1,566	0.19%
2020/03/04	7	35.29	0	0.00	35.10	7	1,593	0.44%
2020/03/03	4	35.95	0	0.00	35.85	4	1,572	0.25%
2020/02/27	3	36.50	0	0.00	37.00	3	1,586	0.19%
2020/02/26	4	36.50	0	0.00	36.70	4	1,602	0.25%
2020/02/25	5	36.58	0	0.00	36.90	5	1,656	0.30%
2020/02/19	0	0.00	1	37.30	37.40	-1	1,849	-0.05%
2020/02/17	1	36.90	0	0.00	36.85	1	1,917	0.05%
2020/02/07	4	36.96	0	0.00	36.80	4	2,057	0.19%
2020/02/04	3	37.50	0	0.00	37.30	3	2,078	0.14%
2020/02/03	10	36.62	0	0.00	37.35	10	2,112	0.47%
2020/01/30	7	36.63	1	37.10	36.90	6	2,097	0.29%
2020/01/14	1	38.00	0	0.00	38.05	1	2,080	0.05%
2020/01/09	0	0.00	2	37.30	37.25	-2	2,110	-0.09%
2020/01/06	0	0.00	1	37.45	37.35	-1	2,098	-0.05%
2020/01/03	1	37.50	0	0.00	37.70	1	2,072	0.05%
2019/12/30	6	38.00	0	0.00	38.00	6	2,040	0.29%
2019/12/27	1	38.00	0	0.00	38.00	1	2,031	0.05%
2019/12/26	1	37.55	0	0.00	37.80	1	2,018	0.05%
2019/12/24	0	0.00	1	37.50	37.55	-1	2,035	-0.05%
2019/12/20	2	37.83	0	0.00	37.60	2	2,040	0.10%
2019/12/19	1	38.00	3	37.95	37.95	-2	2,043	-0.10%
2019/12/12	0	0.00	1	37.95	37.95	-1	2,015	-0.05%
2019/12/11	1	37.70	0	0.00	37.85	1	2,008	0.05%
2019/12/10	0	0.00	6	38.50	38.45	-6	1,979	-0.30%
2019/12/09	1	38.95	2	38.75	38.70	-1	1,963	-0.05%
2019/12/06	2	39.53	4	39.35	39.50	-2	1,937	-0.10%
2019/12/05	2	38.60	0	0.00	38.70	2	1,897	0.11%
2019/12/04	2	37.75	1	38.15	38.15	1	1,857	0.05%
2019/11/29	3	37.80	31	37.75	37.65	-28	1,774	-1.58%
2019/11/28	0	0.00	1	37.40	37.35	-1	1,732	-0.06%
2019/11/27	0	0.00	30	36.83	37.10	-30	1,758	-1.71%
2019/11/26	17	37.49	0	0.00	36.60	17	1,741	0.98%
2019/11/25	40	37.56	1	37.35	37.25	39	1,699	2.29%
2019/11/22	0	0.00	1	37.70	37.80	-1	1,666	-0.06%
2019/11/21	6	36.58	5	36.55	36.70	1	1,605	0.06%
2019/11/20	3	35.70	11	35.70	35.90	-8	1,535	-0.52%
2019/11/19	10	35.90	0	0.00	35.90	10	1,492	0.67%
2019/11/18	17	36.67	0	0.00	36.85	17	1,409	1.21%
2019/11/14	3	37.58	0	0.00	37.40	3	1,325	0.23%
2019/11/13	5	38.39	0	0.00	38.40	5	1,286	0.39%
2019/11/12	2	39.15	1	39.05	39.10	1	1,251	0.08%
2019/11/11	9	39.78	0	0.00	39.35	9	1,226	0.73%
2019/11/08	8	40.62	0	0.00	40.20	8	1,190	0.67%
2019/11/07	0	0.00	1	40.80	41.10	-1	1,165	-0.09%
2019/11/06	1	40.40	0	0.00	40.10	1	1,130	0.09%
2019/11/05	4	40.60	0	0.00	40.55	4	1,106	0.36%
2019/11/04	0	0.00	5	40.60	41.05	-5	1,094	-0.46%
2019/11/01	0	0.00	1	41.10	40.90	-1	1,082	-0.09%
2019/10/31	5	41.28	0	0.00	40.90	5	1,071	0.47%
2019/10/28	0	0.00	1	42.00	42.00	-1	1,030	-0.10%
2019/10/25	1	41.95	0	0.00	41.90	1	1,022	0.10%
2019/10/22	5	42.00	0	0.00	42.05	5	996	0.50%
2019/10/17	1	41.45	0	0.00	41.50	1	956	0.10%
2019/10/16	3	41.45	1	41.45	41.40	2	955	0.21%
2019/10/15	5	41.60	0	0.00	41.60	5	947	0.53%
2019/10/09	2	41.70	0	0.00	41.55	2	929	0.22%
2019/10/08	3	41.65	0	0.00	41.65	3	926	0.32%
2019/09/27	3	41.73	0	0.00	41.70	3	899	0.33%
2019/09/26	4	42.78	0	0.00	42.60	4	869	0.46%
2019/09/19	5	43.48	0	0.00	43.50	5	784	0.64%
2019/08/30	1	43.80	0	0.00	43.80	1	801	0.12%
2019/08/27	5	43.90	0	0.00	43.75	5	766	0.65%
2019/08/12	0	0.00	11	43.80	43.85	-11	846	-1.30%
2019/08/06	6	43.84	0	0.00	43.80	6	856	0.70%
2019/08/01	6	44.89	0	0.00	44.85	6	887	0.68%
2019/07/24	0	0.00	15	47.20	47.00	-15	899	-1.67%
2019/07/18	0	0.00	3	46.97	46.95	-3	921	-0.33%
2019/07/17	0	0.00	1	46.75	46.60	-1	916	-0.11%
2019/07/15	1	46.50	0	47.40	46.40	1	907	0.11%
2019/07/10	3	46.05	0	0.00	46.05	3	908	0.33%
2019/06/21	0	0.00	0.1	46.40	46.10	-0.1	915	-0.01%
2019/05/22	1	46.55	0	0.00	46.45	1	791	0.13%
2019/04/02	0	0.00	10	47.29	47.20	-10	630	-1.59%
2019/03/22	0	0.00	1	48.25	48.45	-1	593	-0.17%
2019/03/21	0	0.00	1	48.20	48.30	-1	588	-0.17%
2019/03/20	0	0.00	2	48.23	48.35	-2	591	-0.34%
2019/03/19	0	0.00	2	48.20	48.35	-2	591	-0.34%
2019/03/14	0	0.00	1	48.55	48.55	-1	575	-0.17%
2019/03/04	1	48.40	4	48.41	48.45	-3	608	-0.49%
2019/02/26	1	47.65	0	0.00	47.90	1	603	0.17%
2019/02/22	0	0.00	1	48.30	47.70	-1	613	-0.16%
2019/02/21	0	0.00	2	48.00	48.45	-2	613	-0.33%
2019/02/19	2	47.93	0	0.00	48.00	2	610	0.33%
2019/02/18	2	47.75	0	0.00	47.90	2	614	0.33%
2019/01/22	1	47.00	0	0.00	47.25	1	653	0.15%
2019/01/16	0	0.00	1	47.00	46.85	-1	701	-0.14%
2019/01/14	0	0.00	1	46.80	46.80	-1	707	-0.14%
2019/01/08	3	46.10	5	46.31	46.40	-2	745	-0.27%
2018/12/21	0	0.00	2	44.25	44.20	-2	831	-0.24%
2018/12/19	0	0.00	2	44.35	44.35	-2	834	-0.24%
2018/12/18	0	0.00	1	44.35	44.40	-1	850	-0.12%
2018/12/17	0	0.00	1	44.50	44.60	-1	864	-0.12%
2018/12/14	0	0.00	1	44.40	44.35	-1	872	-0.11%
2018/12/13	1	44.05	0	0.00	44.35	1	884	0.11%
2018/12/12	1	44.30	0	0.00	44.50	1	902	0.11%
2018/12/10	0	0.00	1	43.90	43.90	-1	959	-0.10%
2018/12/06	0	0.00	2	43.63	43.60	-2	1,025	-0.20%
2018/12/05	0	0.00	1	44.45	44.35	-1	1,030	-0.10%
2018/12/04	1	44.80	0	0.00	44.70	1	1,049	0.10%
2018/12/03	4	44.91	0	0.00	44.90	4	1,057	0.38%
2018/11/29	0	0.00	1	44.00	44.05	-1	1,038	-0.10%
2018/11/28	1	43.60	0	0.00	44.05	1	1,042	0.10%
2018/11/27	0	0.00	1	43.70	43.80	-1	1,067	-0.09%
2018/11/26	1	44.00	0	0.00	43.80	1	1,077	0.09%
2018/11/23	1	43.90	0	0.00	43.85	1	1,091	0.09%
2018/11/22	6	43.72	0	0.00	43.65	6	1,094	0.55%
2018/11/21	2	43.55	0	0.00	43.90	2	1,093	0.18%
2018/11/16	2	43.70	0	0.00	43.90	2	1,087	0.18%
2018/11/13	0	0.00	3	43.95	44.20	-3	1,103	-0.27%
2018/11/08	1	44.00	0	0.00	44.30	1	1,106	0.09%
2018/11/06	0	0.00	1	44.35	44.30	-1	1,092	-0.09%
2018/11/02	4	43.79	0	0.00	44.25	4	1,094	0.37%
2018/10/31	3	43.53	0	0.00	43.65	3	1,101	0.27%
2018/10/30	0	0.00	1	43.20	43.10	-1	1,098	-0.09%
2018/10/29	2	42.93	0	0.00	42.60	2	1,116	0.18%
2018/10/26	1	43.00	0	0.00	43.05	1	1,119	0.09%
2018/10/19	1	45.00	0	0.00	45.20	1	1,173	0.09%
2018/10/17	1	45.00	0	0.00	44.95	1	1,193	0.08%
2018/10/12	6	45.16	1	45.35	45.35	5	1,183	0.42%
2018/10/11	1	45.55	0	0.00	45.50	1	1,173	0.09%
2018/10/08	1	47.65	0	0.00	47.60	1	1,151	0.09%
2018/09/14	0	0.00	7	49.97	49.35	-7	1,229	-0.57%
2018/09/12	0	0.00	1	49.00	49.30	-1	1,209	-0.08%
2018/09/07	0	0.00	3	47.50	47.45	-3	1,185	-0.25%
2018/09/05	0	0.00	1	47.55	47.50	-1	1,187	-0.08%
2018/09/04	2	47.65	1	47.70	47.85	1	1,191	0.08%
2018/08/30	1	46.85	0	0.00	46.65	1	1,152	0.09%
2018/08/22	0	0.00	1	46.45	46.25	-1	1,208	-0.08%
2018/08/14	0	0.00	1.5	45.65	45.70	-1.5	1,218	-0.12%
2018/08/10	0	0.00	2	45.60	45.45	-2	1,212	-0.16%
2018/08/01	0.3	46.45	0	0.00	46.40	0.3	1,228	0.02%
2018/07/31	3	46.85	0	0.00	45.85	3	1,251	0.24%
2018/07/30	0	0.00	0.6	46.50	46.15	-0.6	1,242	-0.05%
2018/07/24	0	0.00	2	49.80	49.80	-2	1,213	-0.16%
2018/07/23	0	0.00	0.1	49.95	49.85	-0.1	1,191	-0.01%
2018/07/17	1	49.85	0	0.00	49.90	1	1,222	0.08%
2018/07/13	1	49.95	0	0.00	50.00	1	1,288	0.08%
2018/07/12	3	50.30	0	0.00	50.50	3	1,299	0.23%
2018/07/11	0	0.00	2	50.00	50.40	-2	1,329	-0.15%
2018/07/09	0	0.00	1	50.50	50.60	-1	1,336	-0.07%
2018/07/03	0	0.00	4	49.48	49.00	-4	1,623	-0.25%
2018/06/29	0	0.00	2	48.80	48.80	-2	1,699	-0.12%
2018/06/27	0	0.00	2	49.35	49.30	-2	1,744	-0.11%
2018/06/25	2	50.00	1	49.95	49.70	1	1,753	0.06%
2018/06/22	0	0.00	1	49.85	49.80	-1	1,731	-0.06%
2018/06/21	2	49.60	0	0.00	49.55	2	1,696	0.12%
2018/06/19	1	49.25	2	49.25	48.60	-1	1,703	-0.06%
2018/06/12	0	0.00	1	48.85	48.75	-1	1,723	-0.06%
2018/05/28	1	49.50	0	0.00	49.80	1	1,813	0.06%
2018/05/17	3	48.00	0	0.00	48.00	3	1,782	0.17%
2018/05/15	0	0.00	1	48.80	47.70	-1	1,786	-0.06%
2018/05/11	0	0.00	2	47.45	47.55	-2	1,807	-0.11%
2018/05/08	1	47.40	0	0.00	47.65	1	1,787	0.06%
2018/05/03	0	0.00	1	48.60	48.70	-1	1,753	-0.06%
2018/04/30	10	50.00	2	50.30	49.95	8	1,728	0.46%
2018/04/27	0	0.00	2	49.65	49.70	-2	1,731	-0.12%
2018/04/23	3	50.00	6	49.98	49.70	-3	1,738	-0.17%
2018/04/19	0	0.00	4	51.30	51.00	-4	1,714	-0.23%
2018/04/18	0	0.00	2	50.60	50.40	-2	1,669	-0.12%
2018/04/17	1	50.10	0	0.00	50.20	1	1,659	0.06%
2018/04/16	5	50.40	0	0.00	50.50	5	1,630	0.31%
2018/04/13	1	50.10	0	0.00	50.00	1	1,631	0.06%
2018/04/11	4	50.05	11	50.08	49.95	-7	1,658	-0.42%
2018/04/10	27	51.79	4	52.45	50.50	23	1,625	1.41%
2018/04/09	1	49.65	2	48.55	49.95	-1	1,431	-0.07%
2018/04/03	7	49.44	0	0.00	48.70	7	1,391	0.50%
2018/04/02	5	48.78	3	48.70	48.70	2	1,336	0.15%
2018/03/31	0	0.00	8	49.31	48.45	-8	1,319	-0.61%
2018/03/30	2	47.38	0.9	47.60	47.50	1.1	1,271	0.09%
2018/03/29	0	0.00	0.4	47.90	47.50	-0.4	1,268	-0.03%
2018/03/28	1	47.40	1	47.75	47.70	0	1,261	0.00%
2018/03/27	2	47.53	0	0.00	47.80	2	1,264	0.16%
2018/03/16	0	0.00	5	48.00	47.70	-5	1,351	-0.37%
2018/03/15	1	47.55	2	47.55	47.65	-1	1,347	-0.07%
2018/03/12	5	47.00	10	46.85	47.10	-5	1,312	-0.38%
2018/02/26	2	45.00	0	0.00	45.25	2	1,295	0.15%
2018/02/09	1	44.40	0	0.00	44.35	1	1,328	0.08%
2018/02/08	0	0.00	1	44.95	44.95	-1	1,331	-0.08%
2018/02/06	4	44.05	0	0.00	43.90	4	1,335	0.30%
2018/02/05	3	44.70	0	0.00	44.65	3	1,323	0.23%
2018/02/01	0	0.00	1	45.15	45.10	-1	1,329	-0.08%
2018/01/25	2	45.40	0	0.00	45.45	2	1,338	0.15%
2018/01/24	6	45.70	0	0.00	45.80	6	1,328	0.45%
2018/01/22	1	46.40	0	0.00	46.70	1	1,299	0.08%
2018/01/18	0	0.00	3	47.40	47.10	-3	1,283	-0.23%
2018/01/17	0	0.00	1	47.00	47.40	-1	1,286	-0.08%
2018/01/16	1	47.05	0	0.00	47.10	1	1,281	0.08%
2018/01/15	0	0.00	1	46.80	46.55	-1	1,270	-0.08%
2018/01/10	0	0.00	1	46.70	46.65	-1	1,258	-0.08%
2018/01/09	3	47.20	6	47.28	47.20	-3	1,250	-0.24%
2018/01/08	1	47.10	6	47.38	47.10	-5	1,231	-0.41%
2018/01/05	0	0.00	2	46.08	46.45	-2	1,198	-0.17%
2018/01/02	0	0.00	5	45.15	45.20	-5	1,146	-0.44%