中鼎 (9933)-元大-汐止券商分點個股進出

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
47.55
漲跌
▼1.20
漲幅
-2.46%
成交量
5,375張
產業
上市其他類股
402人加入追蹤

立即追蹤
本地時間:13:35(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-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	20.1	47.63	0	0.00	47.55	20.1	4,674	0.43%
2024/05/10	1	48.10	8	48.37	48.75	-7	4,595	-0.15%
2024/05/09	3	47.90	4.1	47.95	47.55	-1.1	4,531	-0.02%
2024/05/08	14	47.83	0	0.00	47.80	14	4,488	0.31%
2024/05/07	5.1	48.07	7	47.91	48.15	-1.9	4,414	-0.04%
2024/05/06	53.5	48.68	124	48.91	48.55	-70.5	4,204	-1.68%	大賣/
2024/05/03	49	53.95	5.1	53.60	53.90	43.9	3,721	1.18%
2024/05/02	9.4	52.27	0	0.00	52.30	9.4	3,607	0.26%
2024/04/30	4	51.50	2	51.50	51.70	2	3,534	0.06%
2024/04/29	43	51.49	8	51.39	51.80	35	3,503	1.00%
2024/04/26	15	51.51	2	51.40	51.40	13	3,455	0.38%
2024/04/25	22	51.95	3	51.40	51.40	19	3,386	0.56%
2024/04/24	0	50.50	1	50.10	50.50	-1	3,229	-0.03%
2024/04/23	0	0.00	2	49.03	49.80	-2	3,168	-0.06%
2024/04/22	45	50.69	22	50.61	49.50	23	3,118	0.74%
2024/04/19	9.3	50.14	15	50.12	50.20	-5.7	2,973	-0.19%
2024/04/18	30.8	49.90	4	50.03	49.90	26.8	2,735	0.98%
2024/04/17	24	48.39	1	48.00	48.45	23	2,496	0.92%
2024/04/16	26	47.47	2	48.00	47.30	24	2,449	0.98%
2024/04/15	1	49.15	0	0.00	48.90	1	2,368	0.04%
2024/04/12	0	0.00	2.2	49.37	49.55	-2.2	2,322	-0.09%
2024/04/11	21	49.01	0	0.00	49.20	21	2,276	0.92%
2024/04/10	3	49.83	20	49.62	49.50	-17	2,213	-0.77%
2024/04/09	3	48.58	1.4	48.40	48.55	1.6	2,082	0.08%
2024/04/08	8	47.64	0	0.00	47.70	8	2,016	0.40%
2024/04/03	2	47.60	0	0.00	47.70	2	1,974	0.10%
2024/04/01	7	47.19	0	0.00	46.80	7	1,897	0.37%
2024/03/28	4	47.73	0.3	47.70	47.30	3.7	1,846	0.20%
2024/03/27	2	47.73	13	47.48	47.60	-11	1,817	-0.61%
2024/03/26	10	45.58	16	46.59	45.50	-6	1,677	-0.36%
2024/03/25	0	0.00	3.1	45.40	45.80	-3.1	1,636	-0.19%
2024/03/22	2	45.85	3	45.75	45.75	-1	1,643	-0.06%
2024/03/21	1	45.45	2	45.70	45.85	-1	1,646	-0.06%
2024/03/20	0.2	45.40	0	0.00	45.45	0.2	1,621	0.01%
2024/03/19	4	45.28	1	45.25	45.30	3	1,585	0.19%
2024/03/18	1	44.50	0	0.00	44.80	1	1,581	0.06%
2024/03/15	5.3	44.16	1	44.00	44.35	4.3	1,577	0.27%
2024/03/14	2	45.05	0	0.00	44.90	2	1,543	0.13%
2024/03/13	5	45.04	5	45.24	45.30	0	1,532	0.00%
2024/03/12	15	44.66	2	44.65	44.65	13	1,491	0.87%
2024/03/11	30	45.34	12	45.40	45.25	18	1,465	1.23%
2024/03/08	2	44.25	8	44.19	44.70	-6	1,417	-0.42%
2024/03/07	1	43.95	6	43.75	44.20	-5	1,376	-0.36%
2024/03/06	1	44.50	0.1	44.35	44.25	0.9	1,373	0.07%
2024/03/05	0	0.00	1	43.75	43.90	-1	1,346	-0.07%
2024/03/04	0	0.00	1	43.60	43.55	-1	1,336	-0.07%
2024/03/01	1.4	43.88	9	43.71	43.70	-7.6	1,382	-0.55%
2024/02/27	0.1	42.85	0	0.00	42.80	0.1	1,369	0.01%
2024/02/26	0	0.00	8	42.94	42.90	-8	1,372	-0.58%
2024/02/23	1	42.75	0	0.00	42.65	1	1,379	0.07%
2024/02/22	2	43.10	0	0.00	42.95	2	1,394	0.14%
2024/02/21	0	0.00	2	43.00	43.25	-2	1,418	-0.14%
2024/02/20	0	0.00	110	42.85	42.70	-110	1,429	-7.69%	大賣/鉅額交易
2024/02/19	0.1	43.05	0	0.00	42.90	0.1	1,459	0.01%
2024/01/31	0	0.00	0.2	42.10	42.30	-0.2	1,725	-0.01%
2024/01/30	2	41.95	0	0.00	41.80	2	1,749	0.11%
2024/01/26	0	0.00	0.1	42.20	42.30	-0.1	1,945	-0.01%
2024/01/24	1	42.30	0	0.00	42.15	1	1,957	0.05%
2024/01/23	2	42.15	0	0.00	42.10	2	1,964	0.10%
2024/01/18	0	0.00	1	42.00	42.05	-1	1,967	-0.05%
2024/01/16	0	0.00	0.1	42.50	42.25	-0.1	1,973	0.00%
2024/01/15	2	42.60	5	42.48	42.75	-3	1,985	-0.15%
2024/01/12	3	41.77	0	0.00	41.75	3	1,983	0.15%
2024/01/10	0	0.00	1	42.15	42.15	-1	2,011	-0.05%
2024/01/08	1	42.25	1	42.25	42.25	0	2,074	0.00%
2024/01/04	2	42.08	0	0.00	42.10	2	2,108	0.09%
2023/12/29	1	42.15	0	0.00	42.15	1	2,145	0.05%
2023/12/22	3	42.03	0	0.00	42.00	3	2,155	0.14%
2023/12/20	0	0.00	2	42.30	42.20	-2	2,152	-0.09%
2023/12/18	7	42.98	0	0.00	42.60	7	2,128	0.33%
2023/12/15	10	43.70	2	43.80	43.50	8	2,105	0.38%
2023/12/08	5	43.80	3	43.78	43.80	2	2,035	0.10%
2023/12/07	2	43.95	0	0.00	44.05	2	2,024	0.10%
2023/12/06	3	44.37	0	0.00	43.95	3	2,014	0.15%
2023/12/05	0	0.00	1	43.85	44.10	-1	2,001	-0.05%
2023/12/04	10	44.36	1.1	44.11	44.15	9	2,006	0.45%
2023/12/01	3.1	44.33	13	44.39	44.35	-10	2,046	-0.49%
2023/11/30	2	43.68	0	0.00	43.85	2	1,993	0.10%
2023/11/29	1	43.80	0	0.00	44.00	1	1,975	0.05%
2023/11/28	113	43.53	1	44.00	43.60	112	1,960	5.71%	大買/鉅額交易
2023/11/22	1.5	42.83	0	0.00	43.10	1.5	1,859	0.08%
2023/11/21	3	43.00	4	42.84	42.90	-1	1,846	-0.05%
2023/11/20	7	43.19	0	0.00	43.05	7	1,834	0.38%
2023/11/17	4	43.53	0	0.00	43.50	4	1,826	0.22%
2023/11/16	0	0.00	46	43.93	43.95	-46	1,819	-2.53%
2023/11/14	5	42.95	2	43.15	42.95	3	1,735	0.17%
2023/11/13	0.6	42.62	0	0.00	42.90	0.6	1,696	0.03%
2023/11/10	0.5	42.70	4.8	42.89	42.90	-4.3	1,671	-0.25%
2023/11/09	0	0.00	1.1	42.71	42.65	-1.1	1,643	-0.07%
2023/11/08	10.1	42.70	10	42.35	42.65	0.1	1,601	0.01%
2023/11/07	1.5	41.93	4	42.10	42.15	-2.5	1,540	-0.16%
2023/11/06	9.1	41.57	3	41.80	41.80	6.1	1,506	0.40%
2023/11/03	6	41.72	7	41.70	41.55	-1	1,470	-0.07%
2023/11/02	1.1	39.52	0	0.00	39.55	1.1	1,312	0.08%
2023/10/31	0.1	39.80	0	0.00	39.45	0.1	1,311	0.01%
2023/10/30	0.3	39.81	0	0.00	39.85	0.3	1,320	0.02%
2023/10/27	0.1	39.95	0	0.00	39.90	0.1	1,326	0.00%
2023/10/23	0	0.00	5	39.91	39.95	-5	1,318	-0.38%
2023/10/20	0	0.00	1	39.70	39.50	-1	1,324	-0.08%
2023/10/19	1	39.20	0	0.00	39.45	1	1,317	0.08%
2023/10/16	3	40.20	4	40.18	40.15	-1	1,283	-0.08%
2023/10/13	1	39.35	0	0.00	39.35	1	1,252	0.08%
2023/10/12	0	0.00	3	39.72	39.85	-3	1,249	-0.24%
2023/10/11	4	39.43	0	0.00	39.45	4	1,246	0.32%
2023/10/06	0.4	39.10	0	0.00	39.05	0.4	1,228	0.03%
2023/10/05	0	0.00	4	39.15	38.95	-4	1,219	-0.33%
2023/10/04	1	39.00	0	0.00	39.00	1	1,211	0.08%
2023/10/03	5	39.25	0	0.00	39.20	5	1,213	0.41%
2023/09/28	0.2	39.70	0	0.00	39.45	0.2	1,301	0.02%
2023/09/26	1	39.50	0	0.00	39.45	1	1,343	0.07%
2023/09/25	10	39.70	1	39.90	39.70	9	1,352	0.67%
2023/09/22	3	39.53	0	0.00	39.65	3	1,351	0.22%
2023/09/21	5	40.12	0	0.00	40.00	5	1,349	0.37%
2023/09/19	2	40.30	0	0.00	40.30	2	1,347	0.15%
2023/09/18	2.2	40.16	0	0.00	40.20	2.2	1,346	0.16%
2023/09/15	0	0.00	1	40.05	40.10	-1	1,350	-0.07%
2023/09/13	2	40.00	0	0.00	40.10	2	1,342	0.15%
2023/09/12	2	39.90	0	0.00	40.00	2	1,351	0.15%
2023/09/11	2	40.10	0	0.00	39.95	2	1,350	0.15%
2023/09/07	9	40.35	0	0.00	40.10	9	1,343	0.67%
2023/09/05	0	0.00	4	40.00	39.95	-4	1,256	-0.32%
2023/09/04	2	39.60	0	0.00	39.70	2	1,263	0.16%
2023/09/01	0	0.00	2	39.60	39.55	-2	1,277	-0.16%
2023/08/24	1	38.75	0	0.00	38.80	1	1,343	0.07%
2023/08/22	3	38.93	0	0.00	39.00	3	1,333	0.22%
2023/08/21	2	39.20	0	0.00	39.20	2	1,329	0.15%
2023/08/17	2	39.15	0	0.00	39.35	2	1,322	0.15%
2023/08/15	3	39.58	0	0.00	39.55	3	1,309	0.23%
2023/08/14	6	39.66	0	0.00	39.60	6	1,317	0.46%
2023/08/10	1	40.00	1	39.95	40.10	0	1,351	0.00%
2023/08/08	1	40.00	0	0.00	40.05	1	1,387	0.07%
2023/08/07	1	40.00	0	0.00	40.35	1	1,402	0.07%
2023/08/02	2	40.00	0	0.00	40.00	2	1,472	0.14%
2023/08/01	2	40.20	0	0.00	40.25	2	1,573	0.13%
2023/07/21	4	40.53	0	0.00	40.45	4	1,576	0.25%
2023/07/19	2	39.95	0	0.00	40.10	2	1,578	0.13%
2023/07/14	0	0.00	1	40.00	39.90	-1	1,560	-0.06%
2023/07/11	1	40.00	0	0.00	39.90	1	1,567	0.06%
2023/07/07	3	39.70	2	40.10	39.75	1	1,628	0.06%
2023/07/06	3.3	40.46	1	40.50	40.20	2.3	1,601	0.14%
2023/07/05	0	0.00	1	42.15	42.15	-1	1,547	-0.06%
2023/07/03	0	0.00	3	42.20	42.15	-3	1,525	-0.20%
2023/06/30	0	0.00	1	42.00	42.10	-1	1,535	-0.07%
2023/06/29	2	41.95	1	42.00	42.05	1	1,541	0.06%
2023/06/16	2	41.90	0	0.00	41.65	2	1,665	0.12%
2023/06/15	0	0.00	4	42.20	42.10	-4	1,663	-0.24%
2023/06/14	0	0.00	1	42.10	42.10	-1	1,688	-0.06%
2023/06/12	4	41.83	0	0.00	41.95	4	1,723	0.23%
2023/06/08	2	41.93	0	0.00	41.90	2	1,817	0.11%
2023/06/07	0	0.00	1	42.20	42.35	-1	1,867	-0.05%
2023/06/06	1	42.00	0	0.00	41.95	1	1,914	0.05%
2023/05/31	1	41.00	0	0.00	40.85	1	2,049	0.05%
2023/05/29	0	0.00	4	41.25	41.25	-4	2,022	-0.20%
2023/05/24	0	0.00	1	41.50	41.60	-1	2,017	-0.05%
2023/05/17	0	0.00	5	40.85	40.90	-5	2,024	-0.25%
2023/05/15	1	41.15	2	40.90	40.80	-1	1,991	-0.05%
2023/05/12	0	0.00	0.3	40.79	40.80	-0.3	1,966	-0.01%
2023/05/11	1	40.30	1	40.50	40.25	0	1,969	0.00%
2023/05/10	5	40.34	0	0.00	40.30	5	1,955	0.26%
2023/05/09	3	40.65	0	0.00	40.70	3	1,938	0.15%
2023/05/08	36	40.92	20	40.77	41.00	16	1,911	0.84%
2023/05/05	3	42.70	3	42.68	42.60	0	1,811	0.00%
2023/05/04	1	42.75	6	42.72	42.75	-5	1,832	-0.27%
2023/05/03	1	42.60	2	42.60	42.60	-1	1,830	-0.05%
2023/04/28	2	42.70	2	42.55	42.50	0	1,852	0.00%
2023/04/27	1	42.40	1	42.30	42.30	0	1,831	0.00%
2023/04/25	3	42.02	25.5	42.03	41.95	-22.5	1,827	-1.23%
2023/04/21	1	42.00	0	0.00	41.85	1	1,857	0.05%
2023/04/20	3	42.25	0	0.00	42.25	3	1,888	0.16%
2023/04/13	0	0.00	4	43.19	43.20	-4	1,933	-0.21%
2023/04/12	3	42.80	2	42.75	42.95	1	1,893	0.05%
2023/04/11	0	0.00	1	42.55	42.50	-1	1,874	-0.05%
2023/04/07	1	42.25	0	0.00	42.30	1	1,873	0.05%
2023/04/06	1	41.95	0	0.00	41.80	1	1,870	0.05%
2023/03/30	2	42.45	0	0.00	42.40	2	1,846	0.11%
2023/03/29	0	0.00	3	42.25	42.15	-3	1,846	-0.16%
2023/03/27	2	42.35	0	0.00	42.35	2	1,870	0.11%
2023/03/24	1	42.55	0	0.00	42.55	1	1,899	0.05%
2023/03/23	4	42.61	0	0.00	42.65	4	1,897	0.21%
2023/03/22	0	0.00	4	42.40	42.45	-4	1,885	-0.21%
2023/03/21	0	0.00	5	42.00	42.05	-5	1,895	-0.26%
2023/03/20	0	0.00	1	41.80	42.00	-1	1,914	-0.05%
2023/03/17	0	0.00	1	41.40	41.20	-1	1,927	-0.05%
2023/03/16	5.3	41.11	0.5	41.55	41.20	4.8	1,944	0.25%
2023/03/14	1	41.30	15	41.37	41.25	-14	2,057	-0.68%
2023/03/13	2	41.65	5	42.00	41.85	-3	2,057	-0.15%
2023/03/10	2	42.25	2	42.05	42.20	0	2,049	0.00%
2023/03/09	1	42.90	1	42.85	42.80	0	2,039	0.00%
2023/03/08	10	43.01	7	43.17	43.40	3	2,020	0.15%
2023/03/07	2	45.60	0	0.00	45.60	2	1,876	0.11%
2023/03/06	0	0.00	0.1	45.10	45.10	-0.1	1,880	0.00%
2023/03/03	10	44.69	0	0.00	44.80	10	1,888	0.53%
2023/03/02	0	0.00	5	44.45	44.55	-5	1,920	-0.26%
2023/03/01	1	44.30	0	0.00	44.40	1	1,961	0.05%
2023/02/23	2	44.85	4	44.81	44.65	-2	2,027	-0.10%
2023/02/21	0	44.25	0	0.00	44.25	0	2,090	0.00%
2023/02/20	0	0.00	4	44.20	44.20	-4	2,146	-0.19%
2023/02/17	0.1	44.05	1	44.10	44.20	-1	2,220	-0.04%
2023/02/16	0.1	43.75	20	43.63	43.55	-19.9	2,303	-0.86%
2023/02/15	0.1	44.00	4	43.85	43.85	-3.9	2,384	-0.16%
2023/02/14	1.2	44.47	1	44.20	44.50	0.2	2,436	0.01%
2023/02/09	12	43.72	1	44.20	43.65	11	2,917	0.38%
2023/02/07	2	44.20	3	44.03	44.20	-1	3,368	-0.03%
2023/02/06	0	0.00	2	43.58	43.70	-2	3,360	-0.06%
2023/02/03	2	43.23	2.5	43.27	43.35	-0.5	3,369	-0.01%
2023/02/02	0	0.00	1	43.30	43.25	-1	3,364	-0.03%
2023/02/01	0.3	43.45	0	0.00	43.40	0.3	3,356	0.01%
2023/01/31	0.2	42.90	0	0.00	43.20	0.2	3,386	0.01%
2023/01/30	1.2	43.02	0	0.00	42.90	1.2	3,399	0.03%
2023/01/17	1	42.55	0	0.00	42.45	1	3,394	0.03%
2023/01/11	0	0.00	1	42.55	42.40	-1	3,520	-0.03%
2023/01/10	0	0.00	1	43.05	43.20	-1	3,508	-0.03%
2023/01/09	1	43.00	0	0.00	42.60	1	3,486	0.03%
2023/01/06	1	42.30	0	0.00	42.30	1	3,464	0.03%
2022/12/29	1	41.65	1	41.70	42.15	0	3,537	0.00%
2022/12/27	0	0.00	1	42.35	42.00	-1	3,546	-0.03%
2022/12/26	2	41.98	0	42.15	42.20	2	3,582	0.06%
2022/12/22	0	0.00	3	41.55	41.60	-3	3,655	-0.08%
2022/12/20	0	0.00	5	41.64	41.35	-5	3,704	-0.13%
2022/12/19	2	42.63	0	0.00	42.30	2	3,709	0.05%
2022/12/16	2	43.23	3	43.03	42.80	-1	3,722	-0.03%
2022/12/15	0	0.00	1	43.00	42.85	-1	3,748	-0.03%
2022/12/14	0	0.00	2	42.80	42.85	-2	3,781	-0.05%
2022/12/13	1	43.25	5	43.46	42.85	-4	3,826	-0.10%
2022/12/12	1	42.95	0	0.00	43.35	1	3,844	0.03%
2022/12/07	1	42.15	4	43.25	42.15	-3	3,798	-0.08%
2022/12/06	0	0.00	5	42.36	42.05	-5	3,709	-0.13%
2022/12/05	0	0.00	21	41.39	41.30	-21	3,691	-0.57%
2022/12/02	1	42.10	1	41.75	41.80	0	3,745	0.00%
2022/11/30	0	0.00	3	40.75	40.65	-3	3,791	-0.08%
2022/11/28	1	40.55	0	0.00	40.40	1	3,944	0.03%
2022/11/25	1	40.40	0	0.00	40.40	1	3,936	0.03%
2022/11/24	3	40.03	0	0.00	40.20	3	3,921	0.08%
2022/11/22	8	39.89	0	0.00	39.80	8	3,856	0.21%
2022/11/21	0	0.00	10	40.10	40.15	-10	3,840	-0.26%
2022/11/18	2	39.65	0	0.00	39.55	2	3,805	0.05%
2022/11/17	5	39.80	0	0.00	39.90	5	3,751	0.13%
2022/11/16	13	39.82	2	40.15	39.75	11	3,717	0.30%
2022/11/15	8	39.98	7	40.04	40.00	1	3,659	0.03%
2022/11/14	2	40.05	3	40.20	40.25	-1	3,582	-0.03%
2022/11/11	1	39.25	0	0.00	39.10	1	3,500	0.03%
2022/11/10	6	38.67	4	38.79	38.70	2	3,419	0.06%
2022/11/09	3	38.73	0	0.00	38.80	3	3,385	0.09%
2022/11/08	4	38.75	1	39.15	38.90	3	3,291	0.09%
2022/11/07	10	38.74	1	38.90	38.60	9	3,174	0.28%
2022/11/04	13	39.96	17	40.39	40.10	-4	2,913	-0.14%
2022/11/03	8.2	42.70	2	42.70	42.70	6.2	2,588	0.24%
2022/11/02	0	0.00	2	47.30	47.40	-2	2,445	-0.08%
2022/11/01	1	47.10	3	47.20	47.30	-2	2,439	-0.08%
2022/10/31	2	46.75	2	47.05	46.90	0	2,445	0.00%
2022/10/28	3	47.15	0	0.00	46.65	3	2,469	0.12%
2022/10/27	0	0.00	2	46.80	47.35	-2	2,460	-0.08%
2022/10/26	8	46.14	1	46.25	46.60	7	2,447	0.29%
2022/10/24	4	45.81	2	45.48	45.40	2	2,424	0.08%
2022/10/20	4	45.15	2	45.05	45.60	2	2,432	0.08%
2022/10/17	1	44.15	0	0.00	44.45	1	2,367	0.04%
2022/10/14	1	44.50	3	44.52	44.40	-2	2,368	-0.08%
2022/10/13	2	45.03	6	44.15	44.15	-4	2,377	-0.17%
2022/10/12	1	45.30	20	45.70	45.35	-19	2,357	-0.81%
2022/10/11	2	45.78	0	0.00	45.85	2	2,348	0.09%
2022/10/07	23	46.59	0	0.00	46.60	23	2,324	0.99%
2022/10/06	2	46.00	1	45.80	45.80	1	2,302	0.04%
2022/10/05	1	46.25	0	0.00	46.05	1	2,307	0.04%
2022/10/04	5	45.88	0	0.00	45.95	5	2,310	0.22%
2022/09/30	3	45.50	1	45.25	45.60	2	2,301	0.09%
2022/09/29	0	0.00	0	46.50	46.70	0	2,277	0.00%
2022/09/28	7	46.24	0	0.00	46.05	7	2,289	0.31%
2022/09/27	4	47.11	1	47.15	48.00	3	2,274	0.13%
2022/09/26	3	47.72	12	47.67	47.25	-9	2,273	-0.40%
2022/09/22	1	48.50	0	0.00	49.50	1	2,315	0.04%
2022/09/21	0	48.75	1	48.90	48.90	-1	2,267	-0.04%
2022/09/20	1	48.30	2	48.53	48.30	-1	2,235	-0.04%
2022/09/19	2	46.53	0	0.00	46.85	2	2,213	0.09%
2022/09/16	1.2	47.78	0	0.00	47.65	1.2	2,217	0.05%
2022/09/15	3	47.90	0	0.00	47.85	3	2,266	0.13%
2022/09/14	2	47.35	1	47.30	47.30	1	2,316	0.04%
2022/09/13	0	0.00	2	47.68	47.60	-2	2,373	-0.08%
2022/09/08	3	48.63	2	48.85	47.80	1	2,601	0.04%
2022/09/07	3	48.25	10	48.50	48.40	-7	2,727	-0.26%
2022/09/06	9	48.78	2	48.90	48.35	7	2,772	0.25%
2022/09/05	19	48.14	9	48.91	48.85	10	2,685	0.37%
2022/09/02	13	45.49	1	45.20	45.95	12	2,527	0.47%
2022/09/01	3	44.65	0	0.00	44.60	3	2,497	0.12%
2022/08/30	1	45.50	0	0.00	45.35	1	2,491	0.04%
2022/08/29	1	45.05	0	0.00	45.30	1	2,489	0.04%
2022/08/22	0	0.00	1	45.40	45.20	-1	2,507	-0.04%
2022/08/19	1	45.40	0	0.00	45.35	1	2,514	0.04%
2022/08/18	1	45.35	2	45.75	45.55	-1	2,519	-0.04%
2022/08/16	0	0.00	2	45.05	45.00	-2	2,521	-0.08%
2022/08/15	2	44.60	1	44.60	44.60	1	2,537	0.04%
2022/08/11	1	44.15	0	0.00	44.50	1	2,528	0.04%
2022/08/10	1	43.90	1	44.15	44.10	0	2,529	0.00%
2022/08/09	2	43.70	4	43.80	43.85	-2	2,537	-0.08%
2022/08/05	2	43.40	0	0.00	43.60	2	2,563	0.08%
2022/08/04	1	42.50	0	0.00	42.50	1	2,570	0.04%
2022/07/29	2	44.30	0	0.00	44.45	2	2,713	0.07%
2022/07/27	0	0.00	1	44.00	44.75	-1	2,731	-0.04%
2022/07/26	2	42.65	2	42.78	42.90	0	2,695	0.00%
2022/07/25	2	42.58	1	41.55	42.60	1	2,698	0.04%
2022/07/22	1	41.60	1	41.25	41.60	0	2,689	0.00%
2022/07/21	1	41.10	1	41.40	41.30	0	2,710	0.00%
2022/07/14	1	42.05	0	0.00	42.20	1	2,785	0.04%
2022/07/08	1	41.60	0	0.00	41.85	1	2,837	0.04%
2022/07/07	1	41.10	0	0.00	40.90	1	2,825	0.04%
2022/07/06	1	40.50	0	0.00	40.10	1	2,839	0.04%
2022/07/05	1	40.80	0	0.00	41.30	1	2,820	0.04%
2022/07/01	1	42.65	6	42.78	42.40	-5	2,799	-0.18%
2022/06/30	31	45.26	0	0.00	44.90	31	2,764	1.12%
2022/06/29	0	0.00	5	45.95	46.05	-5	2,718	-0.18%
2022/06/27	0	0.00	1	47.00	46.65	-1	2,725	-0.04%
2022/06/23	2	47.23	0	0.00	47.05	2	2,752	0.07%
2022/06/22	2	48.80	2	49.30	48.90	0	2,797	0.00%
2022/06/21	6	48.03	4	49.03	49.00	2	2,765	0.07%
2022/06/20	3	49.30	6	48.59	47.75	-3	2,715	-0.11%
2022/06/17	4	48.98	5	49.21	48.10	-1	2,596	-0.04%
2022/06/16	22	49.48	40	48.98	48.00	-18	2,497	-0.72%
2022/06/15	0	0.00	8	47.94	47.60	-8	2,341	-0.34%
2022/06/14	2	45.25	5	46.00	46.30	-3	2,315	-0.13%
2022/06/13	2	45.30	1	45.75	45.75	1	2,364	0.04%
2022/06/10	1	46.40	0	0.00	46.00	1	2,451	0.04%
2022/06/07	6	45.46	0	0.00	45.30	6	2,759	0.22%
2022/06/02	1	45.30	10	45.45	45.25	-9	2,826	-0.32%
2022/06/01	2	45.85	0	0.00	45.75	2	2,851	0.07%
2022/05/31	11	45.76	0	0.00	46.70	11	2,850	0.39%
2022/05/30	10	46.45	3	45.88	46.20	7	2,848	0.25%
2022/05/27	0	0.00	3	45.35	45.60	-3	2,851	-0.11%
2022/05/26	5	45.45	5	45.00	45.00	0	2,863	0.00%
2022/05/25	3	44.87	2	44.80	44.90	1	2,896	0.04%
2022/05/24	10	43.90	3	43.68	43.70	7	2,927	0.24%
2022/05/23	2	43.80	7	43.81	43.65	-5	2,944	-0.17%
2022/05/19	0	0.00	1	45.90	45.60	-1	2,935	-0.03%
2022/05/18	0	0.00	1	46.60	46.65	-1	2,948	-0.03%
2022/05/17	0	0.00	1	46.50	46.50	-1	2,998	-0.03%
2022/05/16	1	45.70	0	0.00	46.00	1	3,018	0.03%
2022/05/13	0	0.00	3	46.35	46.45	-3	3,055	-0.10%
2022/05/12	7	45.99	6	45.98	45.50	1	3,071	0.03%
2022/05/11	2	47.60	0	0.00	47.60	2	3,084	0.06%
2022/05/10	3	46.80	2	47.05	47.55	1	3,095	0.03%
2022/05/09	0	0.00	1.1	49.21	48.25	-1.1	3,097	-0.04%
2022/05/06	3.1	48.72	4	48.88	49.15	-0.9	3,105	-0.03%
2022/05/05	0	0.00	3	47.55	47.80	-3	3,049	-0.10%
2022/05/04	4	46.15	0	0.00	46.10	4	3,003	0.13%
2022/05/03	1	46.50	3	46.60	46.20	-2	3,019	-0.07%
2022/04/25	1	46.80	0	0.00	46.80	1	3,007	0.03%
2022/04/22	0	0.00	4	47.70	47.80	-4	2,993	-0.13%
2022/04/21	6	46.82	2	47.35	46.70	4	2,952	0.14%
2022/04/20	0	0.00	1	47.10	47.30	-1	2,940	-0.03%
2022/04/19	0	0.00	4	47.03	47.15	-4	2,934	-0.14%
2022/04/18	3	46.27	2	46.10	45.75	1	2,926	0.03%
2022/04/15	1	46.45	0	0.00	46.30	1	2,947	0.03%
2022/04/14	0	0.00	5	46.31	46.55	-5	2,967	-0.17%
2022/04/13	1	46.50	20.1	46.80	46.45	-19.1	2,954	-0.64%
2022/04/12	0	0.00	5	46.32	46.50	-5	2,943	-0.17%
2022/04/11	10	45.99	0	0.00	45.75	10	2,905	0.34%
2022/04/08	0	0.00	2	45.80	45.95	-2	2,891	-0.07%
2022/04/07	0	0.00	3	45.37	45.50	-3	2,880	-0.10%
2022/04/06	1	45.60	0	0.00	46.00	1	2,860	0.03%
2022/04/01	5	45.54	4	46.40	46.20	1	2,840	0.04%
2022/03/31	6	46.33	0	0.00	46.35	6	2,833	0.21%
2022/03/30	11	46.34	0	0.00	46.25	11	2,826	0.39%
2022/03/29	20	46.96	15	46.76	47.00	5	2,794	0.18%
2022/03/28	11	45.73	3	45.90	46.05	8	2,731	0.29%
2022/03/25	5	46.42	12	46.34	46.50	-7	2,691	-0.26%
2022/03/24	2	44.95	0	0.00	45.00	2	2,594	0.08%
2022/03/23	6	44.33	12	44.25	44.25	-6	2,577	-0.23%
2022/03/22	4	44.84	0	0.00	44.90	4	2,564	0.16%
2022/03/21	0	0.00	2	45.35	45.00	-2	2,547	-0.08%
2022/03/17	1	45.45	1	44.80	44.80	0	2,438	0.00%
2022/03/15	7	44.79	1	44.20	45.10	6	2,324	0.26%
2022/03/14	3	44.50	7	44.73	44.85	-4	2,228	-0.18%
2022/03/11	2	43.20	17	43.96	44.15	-15	2,134	-0.70%
2022/03/10	0	0.00	7	42.73	42.55	-7	1,986	-0.35%
2022/03/09	0	0.00	6	41.60	41.90	-6	1,903	-0.32%
2022/03/08	9	40.31	0	0.00	40.40	9	1,854	0.49%
2022/03/07	10	40.40	1	40.60	40.65	9	1,831	0.49%
2022/03/04	2	41.55	0	0.00	41.50	2	1,810	0.11%
2022/03/03	0	0.00	7	41.59	41.70	-7	1,806	-0.39%
2022/03/02	1	41.30	0	0.00	41.40	1	1,796	0.06%
2022/03/01	2	41.50	1	41.55	41.55	1	1,789	0.06%
2022/02/25	1	41.00	12	40.72	41.15	-11	1,770	-0.62%
2022/02/24	3	39.98	0	0.00	40.15	3	1,736	0.17%
2022/02/23	10	40.78	0	0.00	40.70	10	1,689	0.59%
2022/02/22	1	41.25	15	41.00	40.95	-14	1,667	-0.84%
2022/02/21	2	41.45	3	41.45	41.50	-1	1,656	-0.06%
2022/02/18	0	0.00	10	41.45	41.45	-10	1,664	-0.60%
2022/02/17	1	41.05	4	41.28	41.10	-3	1,665	-0.18%
2022/02/16	0	0.00	2	40.95	41.00	-2	1,626	-0.12%
2022/02/15	1	40.95	2	40.68	40.65	-1	1,603	-0.06%
2022/02/11	1	40.05	8	40.31	40.05	-7	1,526	-0.46%
2022/02/10	5	39.85	1	39.90	39.90	4	1,480	0.27%
2022/02/09	0	0.00	10	39.70	39.65	-10	1,453	-0.69%
2022/02/08	2	39.65	1	39.60	39.65	1	1,456	0.07%
2022/02/07	11	39.03	7	39.11	39.70	4	1,416	0.28%
2022/01/21	0	0.00	2	38.63	38.50	-2	1,305	-0.15%
2022/01/20	0	0.00	12.7	38.47	38.80	-12.7	1,295	-0.98%
2022/01/19	0	0.00	1	38.60	38.50	-1	1,280	-0.08%
2022/01/18	0	0.00	1	38.30	38.30	-1	1,259	-0.08%
2022/01/17	3	38.33	0	0.00	38.30	3	1,247	0.24%
2022/01/12	12	38.38	0	0.00	38.40	12	1,231	0.97%
2022/01/11	0	0.00	19	38.63	38.60	-19	1,211	-1.57%
2022/01/10	0	0.00	4	37.90	38.05	-4	1,154	-0.35%
2022/01/07	0	0.00	2	37.90	37.65	-2	1,121	-0.18%
2022/01/06	0	0.00	4	37.30	37.25	-4	1,095	-0.37%
2022/01/05	0	0.00	10	37.31	37.25	-10	1,091	-0.92%
2022/01/03	0	0.00	3	37.23	37.10	-3	1,103	-0.27%
2021/12/30	0	0.00	1	37.20	37.20	-1	1,112	-0.09%
2021/12/29	0	0.00	1	37.25	37.25	-1	1,114	-0.09%
2021/12/28	1	37.30	0	0.00	37.10	1	1,115	0.09%
2021/12/22	0	0.00	7	37.01	37.00	-7	1,108	-0.63%
2021/12/17	0	0.00	1	36.60	36.70	-1	1,085	-0.09%
2021/12/16	0	0.00	1	36.20	36.40	-1	1,067	-0.09%
2021/12/14	2	35.80	0	0.00	35.80	2	1,132	0.18%
2021/12/09	1	35.80	0	0.00	35.95	1	1,158	0.09%
2021/12/06	1	36.00	0	0.00	36.00	1	1,227	0.08%
2021/12/02	1	35.85	0	0.00	35.85	1	1,242	0.08%
2021/12/01	1	35.75	0	0.00	36.05	1	1,246	0.08%
2021/11/30	1	36.00	0	0.00	35.75	1	1,247	0.08%
2021/11/29	2	35.90	0	0.00	36.05	2	1,233	0.16%
2021/11/26	4	36.24	0	0.00	36.15	4	1,230	0.32%
2021/11/22	5	36.75	0	0.00	36.65	5	1,220	0.41%
2021/11/19	0	0.00	1	37.25	36.90	-1	1,225	-0.08%
2021/11/18	2	37.35	0	0.00	37.15	2	1,217	0.16%
2021/11/16	3	37.07	10	36.98	36.85	-7	1,213	-0.58%
2021/11/15	11	36.81	0.3	36.80	36.85	10.7	1,230	0.87%
2021/11/12	0	0.00	1	36.65	36.70	-1	1,226	-0.08%
2021/11/11	2	36.45	1	36.60	36.50	1	1,233	0.08%
2021/11/10	3	36.25	0	0.00	36.20	3	1,229	0.24%
2021/11/09	1	36.00	0	0.00	36.05	1	1,233	0.08%
2021/11/04	1	36.50	0	0.00	36.50	1	1,191	0.08%
2021/11/02	1	36.55	0	0.00	36.60	1	1,179	0.08%
2021/10/28	0	0.00	2	36.63	36.60	-2	1,193	-0.17%
2021/10/27	1	36.60	0	0.00	36.60	1	1,210	0.08%
2021/10/26	1	36.45	0	0.00	36.40	1	1,237	0.08%
2021/10/21	1	35.85	0	0.00	35.85	1	1,264	0.08%
2021/10/20	1	36.20	0	0.00	36.20	1	1,237	0.08%
2021/10/18	1	36.25	0	0.00	36.20	1	1,248	0.08%
2021/10/14	2	36.18	0	0.00	36.25	2	1,271	0.16%
2021/10/13	1	36.35	0	0.00	36.15	1	1,287	0.08%
2021/10/12	1	36.50	0	0.00	36.60	1	1,295	0.08%
2021/10/08	1	36.50	0	0.00	36.65	1	1,283	0.08%
2021/10/04	1	35.85	0	0.00	36.15	1	1,300	0.08%
2021/10/01	0	0.00	1	35.65	35.70	-1	1,297	-0.08%
2021/09/27	1	35.50	0	0.00	35.50	1	1,323	0.08%
2021/09/17	1	35.30	0	0.00	35.20	1	1,362	0.07%
2021/09/13	0	0.00	1	35.90	35.95	-1	1,290	-0.08%
2021/09/09	4	35.14	0	0.00	35.25	4	1,304	0.31%
2021/09/07	1	35.70	0	0.00	35.65	1	1,250	0.08%
2021/09/06	5	36.20	5	36.20	35.95	0	1,254	0.00%
2021/09/02	3	36.25	0	0.00	36.20	3	1,248	0.24%
2021/08/24	0	0.00	1	36.30	36.20	-1	1,217	-0.08%
2021/08/23	2	35.88	0	0.00	35.95	2	1,217	0.16%
2021/08/20	0	0.00	8	36.05	35.90	-8	1,216	-0.66%
2021/08/19	3	37.98	0	0.00	37.85	3	1,216	0.25%
2021/08/18	1	37.80	0	0.00	38.60	1	1,177	0.08%
2021/08/13	0.1	38.30	0	0.00	38.45	0.1	1,145	0.00%
2021/08/11	0.5	38.50	0	0.00	38.60	0.5	1,157	0.04%
2021/08/10	0.2	38.50	0	0.00	38.45	0.2	1,176	0.02%
2021/08/05	2	38.53	0	0.00	38.80	2	1,249	0.16%
2021/08/04	2	38.45	0	0.00	38.40	2	1,302	0.15%
2021/08/02	1	38.25	0	0.00	38.25	1	1,374	0.07%
2021/07/30	2	38.10	0	0.00	38.25	2	1,369	0.15%
2021/07/29	1	38.35	0	0.00	38.30	1	1,360	0.07%
2021/07/28	2	38.23	0	0.00	38.40	2	1,354	0.15%
2021/07/21	2	38.50	0	0.00	38.60	2	1,458	0.14%
2021/07/20	1	38.70	0	0.00	38.75	1	1,463	0.07%
2021/07/19	2	38.80	0	0.00	39.15	2	1,483	0.13%
2021/07/15	1	39.00	0	0.00	39.15	1	1,607	0.06%
2021/07/13	0	0.00	6	39.30	39.35	-6	1,702	-0.35%
2021/07/12	0	0.00	4	39.16	39.00	-4	1,699	-0.24%
2021/07/09	0	0.00	1	38.75	38.85	-1	1,691	-0.06%
2021/07/07	0	0.00	0.7	38.85	38.80	-0.7	1,721	-0.04%
2021/07/06	2	39.25	4	39.31	39.10	-2	1,743	-0.11%
2021/07/05	1	39.45	0	0.00	39.40	1	1,757	0.06%
2021/07/02	3	39.45	2	39.25	39.30	1	1,784	0.06%
2021/07/01	0	0.00	0.2	39.45	39.10	-0.2	1,791	-0.01%
2021/06/29	0	0.00	7.1	39.02	39.10	-7.1	1,785	-0.40%
2021/06/28	1	38.70	0	0.00	38.50	1	1,771	0.06%
2021/06/25	2	38.70	0	0.00	38.35	2	1,790	0.11%
2021/06/22	0	0.00	1	38.65	38.70	-1	1,966	-0.05%
2021/06/21	5	38.18	2	38.65	38.65	3	2,049	0.15%
2021/06/18	3	38.25	3	38.75	38.75	0	2,119	0.00%
2021/06/17	1	38.15	4	38.30	38.75	-3	2,184	-0.14%
2021/06/15	0	0.00	2	38.40	38.60	-2	2,336	-0.09%
2021/06/11	0	0.00	0.2	38.00	38.35	-0.2	2,370	-0.01%
2021/06/10	0	0.00	1	38.05	38.05	-1	2,383	-0.04%
2021/06/09	0	0.00	1	37.90	37.80	-1	2,410	-0.04%
2021/06/08	0	0.00	0.1	37.80	37.90	-0.1	2,440	0.00%
2021/06/03	1	37.95	0	0.00	38.00	1	2,533	0.04%
2021/06/01	2	37.73	0	0.00	38.00	2	2,575	0.08%
2021/05/31	3	37.85	0	0.00	37.80	3	2,609	0.11%
2021/05/28	0	0.00	4	37.80	37.80	-4	2,617	-0.15%
2021/05/27	0	0.00	1	38.00	37.85	-1	2,615	-0.04%
2021/05/26	2	36.88	0	0.00	37.10	2	2,599	0.08%
2021/05/25	3	37.00	0	0.00	37.15	3	2,615	0.11%
2021/05/19	1	36.90	0	0.00	36.90	1	2,660	0.04%
2021/05/18	0	0.00	3	37.30	37.40	-3	2,664	-0.11%
2021/05/17	1	35.70	0	0.00	35.55	1	2,652	0.04%
2021/05/14	0	0.00	1	36.55	36.60	-1	2,626	-0.04%
2021/05/12	2	37.98	34	38.02	36.80	-32	2,587	-1.24%
2021/05/11	3	38.98	10	39.35	38.95	-7	2,533	-0.28%
2021/05/10	0	0.00	8	39.10	39.30	-8	2,471	-0.32%
2021/05/06	2	38.90	0	0.00	38.70	2	2,458	0.08%
2021/05/05	1	38.00	36	38.36	38.30	-35	2,449	-1.43%
2021/05/04	0	0.00	4	38.36	38.10	-4	2,445	-0.16%
2021/05/03	1	38.80	0	0.00	38.70	1	2,409	0.04%
2021/04/29	5	39.39	2	39.43	39.50	3	2,385	0.13%
2021/04/27	0	0.00	5	39.95	39.65	-5	2,390	-0.21%
2021/04/26	1	39.50	1	39.80	39.80	0	2,379	0.00%
2021/04/23	0	0.00	2	39.58	39.75	-2	2,362	-0.08%
2021/04/22	0	0.00	11.8	40.37	39.65	-11.8	2,352	-0.50%
2021/04/21	5	39.65	0	0.00	39.70	5	2,230	0.22%
2021/04/20	5	39.62	0.4	39.64	39.75	4.6	2,244	0.20%
2021/04/19	0	0.00	0.2	39.50	39.45	-0.2	2,230	-0.01%
2021/04/16	10	38.40	0	0.00	38.60	10	2,201	0.45%
2021/04/15	0	0.00	4	38.30	38.40	-4	2,204	-0.18%
2021/04/14	5	37.93	10	38.20	38.25	-5	2,282	-0.22%
2021/04/13	1.4	38.77	1.2	38.75	38.40	0.2	2,310	0.01%
2021/04/12	0	0.00	2	38.50	38.70	-2	2,327	-0.09%
2021/04/09	2	38.30	10	38.50	38.40	-8	2,312	-0.35%
2021/04/08	13	37.90	8	37.93	38.35	5	2,308	0.22%
2021/04/07	1	37.75	0	0.00	37.75	1	2,296	0.04%
2021/04/01	0	0.00	10	37.70	37.85	-10	2,277	-0.44%
2021/03/31	0	0.00	2	37.73	37.90	-2	2,272	-0.09%
2021/03/30	1	37.45	21	37.51	37.90	-20	2,285	-0.87%
2021/03/29	0	0.00	15	37.78	37.60	-15	2,295	-0.65%
2021/03/26	7	37.28	2	37.55	37.70	5	2,286	0.22%
2021/03/25	23	36.85	1	36.95	36.80	22	2,260	0.97%
2021/03/23	15	36.44	0	0.00	36.20	15	2,104	0.71%
2021/03/22	1	36.30	0	0.00	36.20	1	2,031	0.05%
2021/03/19	1	36.45	1	36.55	36.30	0	1,942	0.00%
2021/03/18	1	36.85	0	0.00	36.85	1	1,815	0.06%
2021/03/15	9	36.80	0	0.00	36.85	9	1,766	0.51%
2021/03/11	2	36.80	2	36.80	37.10	0	1,767	0.00%
2021/03/10	0	0.00	1	36.65	36.70	-1	1,756	-0.06%
2021/03/09	2	35.90	0	0.00	36.10	2	1,739	0.11%
2021/03/08	1	36.35	0	0.00	36.30	1	1,733	0.06%
2021/03/05	3	36.98	0.1	37.05	37.00	2.9	1,704	0.17%
2021/02/24	3	36.60	0	0.00	36.75	3	1,688	0.18%
2021/02/23	1	37.10	0	0.00	37.05	1	1,671	0.06%
2021/02/22	1	36.70	0	0.00	36.80	1	1,666	0.06%
2021/02/19	1.1	36.42	0	0.00	36.55	1.1	1,681	0.07%
2021/02/17	1	36.20	0	0.00	36.00	1	1,677	0.06%
2021/02/05	0	0.00	2	35.60	35.50	-2	1,670	-0.12%
2021/02/03	1	35.50	0	0.00	35.65	1	1,697	0.06%
2021/01/29	1	35.15	0	0.00	35.00	1	1,725	0.06%
2021/01/25	1	35.20	0	0.00	35.35	1	1,712	0.06%
2021/01/22	1	35.40	2	35.13	35.20	-1	1,710	-0.06%
2021/01/15	1	36.65	0	37.00	36.50	1	1,706	0.06%
2021/01/13	1	37.00	3	37.00	36.85	-2	1,772	-0.11%
2021/01/12	3	36.97	0	0.00	36.90	3	1,762	0.17%
2021/01/11	3	37.18	0	0.00	37.35	3	1,744	0.17%
2021/01/07	8	37.24	2	37.25	37.20	6	1,735	0.35%
2021/01/06	9.5	37.83	7	37.67	37.65	2.5	1,659	0.15%
2020/12/31	5	38.33	0	0.00	38.20	5	1,575	0.32%
2020/12/30	2	38.35	0	0.00	38.55	2	1,560	0.13%
2020/12/25	0	0.00	2	38.55	38.55	-2	1,610	-0.12%
2020/12/24	0.1	38.40	0	0.00	38.00	0.1	1,638	0.01%
2020/12/22	0.1	38.80	0.1	38.95	38.25	0	1,626	0.00%
2020/12/17	0	38.35	0	0.00	38.55	0	1,616	0.00%
2020/12/16	0	0.00	2	38.30	38.60	-2	1,645	-0.12%
2020/12/15	1	38.50	1	38.45	38.45	0	1,734	0.00%
2020/12/10	12	38.18	0	0.00	38.10	12	1,826	0.66%
2020/12/09	2	38.10	0	0.00	38.10	2	1,844	0.11%
2020/12/08	0	38.63	0	0.00	38.40	0	1,977	0.00%
2020/12/07	1	38.65	0	0.00	38.70	1	2,041	0.05%
2020/12/04	5	38.95	1	38.95	38.95	4	2,205	0.18%
2020/12/01	1	38.95	0	0.00	39.00	1	2,582	0.04%
2020/11/27	1	39.05	0	0.00	39.10	1	2,635	0.04%
2020/11/23	0	0.00	1	39.85	39.80	-1	2,637	-0.04%
2020/11/19	2	39.90	5	39.80	39.75	-3	2,638	-0.11%
2020/11/18	5	40.00	2	40.00	40.00	3	2,627	0.11%
2020/11/13	2	39.50	1	39.50	39.35	1	2,631	0.04%
2020/11/12	1	39.40	0	0.00	39.30	1	2,628	0.04%
2020/11/11	0	0.00	2	39.20	39.60	-2	2,622	-0.08%
2020/11/09	1	38.45	0	0.00	38.60	1	2,585	0.04%
2020/11/06	2	38.58	0	38.75	38.45	2	2,581	0.08%
2020/11/05	6	38.75	0	0.00	38.70	6	2,574	0.23%
2020/11/04	2	38.80	0.1	38.95	38.95	1.9	2,573	0.07%
2020/10/29	1	39.30	0	0.00	39.35	1	2,612	0.04%
2020/10/28	0	0.00	6	39.15	39.35	-6	2,602	-0.23%
2020/10/27	0	0.00	0.1	38.65	38.70	-0.1	2,588	0.00%
2020/10/26	1	38.80	0	0.00	38.60	1	2,587	0.04%
2020/10/13	0	0.00	1	38.80	38.80	-1	2,652	-0.04%
2020/10/06	0	0.00	10	39.70	39.75	-10	2,679	-0.37%
2020/10/05	0	0.00	4	39.05	39.45	-4	2,701	-0.15%
2020/09/30	1	39.30	4	39.28	39.05	-3	2,690	-0.11%
2020/09/29	0	0.00	3	38.90	39.10	-3	2,668	-0.11%
2020/09/25	2	37.80	0	0.00	37.70	2	2,659	0.08%
2020/09/24	0	0.00	11	38.24	37.70	-11	2,640	-0.42%
2020/09/22	0	0.00	1	38.85	38.95	-1	2,611	-0.04%
2020/09/21	1	39.20	0	0.00	39.15	1	2,630	0.04%
2020/09/18	6	39.47	2	39.58	39.75	4	2,753	0.15%
2020/09/16	0	0.00	8	39.05	38.85	-8	2,915	-0.27%
2020/09/15	5	39.05	1	39.40	38.90	4	3,039	0.13%
2020/09/14	0	0.00	10	39.20	39.05	-10	3,164	-0.32%
2020/09/11	4	40.55	6	40.30	39.75	-2	3,202	-0.06%
2020/09/10	1	39.95	4	39.66	39.90	-3	3,088	-0.10%
2020/09/09	11	39.62	9	39.56	39.60	2	3,036	0.07%
2020/09/08	5	38.59	0	0.00	37.90	5	2,882	0.17%
2020/09/07	3	38.87	1	38.80	38.65	2	2,923	0.07%
2020/09/04	20	38.84	11	38.25	39.00	9	2,890	0.31%
2020/09/03	0	0.00	1	37.10	36.70	-1	2,665	-0.04%
2020/09/02	13	37.05	0	0.00	36.95	13	2,738	0.47%
2020/09/01	0	0.00	4	36.40	36.55	-4	2,839	-0.14%
2020/08/28	0	0.00	1	35.90	35.95	-1	2,891	-0.03%
2020/08/24	0	0.00	1	34.75	34.75	-1	2,976	-0.03%
2020/08/20	0	0.00	3	34.82	35.00	-3	3,007	-0.10%
2020/08/18	4	35.00	0	0.00	35.00	4	3,012	0.13%
2020/08/14	0	0.00	5	34.70	34.70	-5	3,065	-0.16%
2020/08/13	6	35.00	0	0.00	35.00	6	3,085	0.19%
2020/08/12	1	35.10	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	1	36.10	6	36.70	36.45	-5	3,202	-0.16%
2020/08/05	0	0.00	1	35.20	35.65	-1	3,220	-0.03%
2020/08/03	3	35.15	0	0.00	35.00	3	3,302	0.09%
2020/07/31	6	34.80	0	0.00	34.90	6	3,326	0.18%
2020/07/30	0	0.00	1	35.05	35.05	-1	3,338	-0.03%
2020/07/29	0	0.00	8	34.90	34.95	-8	3,365	-0.24%
2020/07/28	0	0.00	1	35.00	34.70	-1	3,402	-0.03%
2020/07/27	3	35.87	0	0.00	35.55	3	3,448	0.09%
2020/07/24	1	36.75	0	0.00	36.50	1	3,454	0.03%
2020/07/23	1	38.50	1	38.40	38.40	0	3,447	0.00%
2020/07/22	4	38.43	3	38.45	38.45	1	3,439	0.03%
2020/07/21	20	38.85	1	38.85	38.75	19	3,444	0.55%
2020/07/20	0	0.00	1	38.85	38.95	-1	3,435	-0.03%
2020/07/15	0	0.00	5	38.35	38.75	-5	3,453	-0.14%
2020/07/13	5	38.25	1	38.25	38.40	4	3,469	0.12%
2020/07/10	1	38.30	1	38.80	38.20	0	3,507	0.00%
2020/07/09	0.1	39.10	4	39.19	39.15	-3.9	3,478	-0.11%
2020/07/08	0	0.00	3	38.98	39.25	-3	3,476	-0.09%
2020/07/06	3	38.90	0	0.00	39.00	3	3,484	0.09%
2020/07/01	6	38.67	0	0.00	38.80	6	3,549	0.17%
2020/06/30	8	39.26	0	0.00	39.00	8	3,571	0.22%
2020/06/29	1	38.65	11	39.02	39.60	-10	3,567	-0.28%
2020/06/24	4	38.65	0	0.00	38.65	4	3,425	0.12%
2020/06/19	7	39.26	6	39.25	39.40	1	3,060	0.03%
2020/06/18	11	38.95	0	0.00	39.45	11	2,947	0.37%
2020/06/16	0	0.00	2	37.58	37.85	-2	2,887	-0.07%
2020/06/15	1	37.55	0	0.00	37.00	1	2,897	0.03%
2020/06/12	3	37.18	2	36.85	37.50	1	2,879	0.03%
2020/06/11	1	38.95	2	38.85	38.20	-1	2,827	-0.04%
2020/06/10	0	0.00	3	39.52	39.35	-3	2,792	-0.11%
2020/06/09	3	39.57	5	39.65	39.55	-2	2,808	-0.07%
2020/06/08	8	38.88	11	38.98	39.30	-3	2,721	-0.11%
2020/06/05	8	36.76	0	0.00	36.85	8	2,596	0.31%
2020/06/04	6	36.10	2	36.10	36.25	4	2,576	0.16%
2020/06/03	0	0.00	3	35.65	35.75	-3	2,561	-0.12%
2020/06/02	0	0.00	13	34.70	35.15	-13	2,543	-0.51%
2020/06/01	10	34.15	20	34.20	34.30	-10	2,534	-0.39%
2020/05/29	1	33.90	0	0.00	33.90	1	2,549	0.04%
2020/05/27	0	0.00	7	34.69	34.70	-7	2,551	-0.27%
2020/05/25	4	34.13	0	0.00	34.15	4	2,530	0.16%
2020/05/22	2	34.38	0	0.00	34.20	2	2,519	0.08%
2020/05/20	0	0.00	1	34.10	34.30	-1	2,470	-0.04%
2020/05/15	10	32.95	5	32.75	32.85	5	2,404	0.21%
2020/05/14	3	33.37	1	33.65	33.35	2	2,387	0.08%
2020/05/13	11	33.99	1	34.00	33.90	10	2,366	0.42%
2020/05/12	10	34.20	0	0.00	34.25	10	2,362	0.42%
2020/05/11	5	34.45	13	34.58	34.25	-8	2,322	-0.34%
2020/05/08	0	0.00	1	33.05	33.15	-1	2,269	-0.04%
2020/05/07	0	0.00	5	32.90	32.80	-5	2,242	-0.22%
2020/05/04	10	32.25	10	32.05	32.10	0	2,172	0.00%
2020/04/30	7	32.26	0	0.00	32.95	7	2,128	0.33%
2020/04/29	11	31.39	3	31.25	31.60	8	2,061	0.39%
2020/04/28	1	30.95	0	0.00	31.00	1	2,031	0.05%
2020/04/27	4	31.10	0	0.00	31.00	4	2,022	0.20%
2020/04/23	5	29.65	0	0.00	30.00	5	1,966	0.25%
2020/04/21	1	30.10	3	30.00	30.00	-2	1,948	-0.10%
2020/04/20	0	0.00	3	30.90	31.00	-3	1,914	-0.16%
2020/04/17	1	30.80	2	30.85	30.80	-1	1,912	-0.05%
2020/04/16	0	0.00	1	30.65	30.90	-1	1,889	-0.05%
2020/04/15	1	31.15	1	31.20	31.25	0	1,871	0.00%
2020/04/14	7	30.61	0	0.00	30.70	7	1,838	0.38%
2020/04/13	11	30.58	0	0.00	30.45	11	1,845	0.60%
2020/04/09	3	30.07	1	30.00	30.20	2	1,874	0.11%
2020/04/08	3	30.00	1	29.90	30.00	2	1,858	0.11%
2020/04/07	0	0.00	1	29.05	29.05	-1	1,802	-0.06%
2020/04/06	1	28.40	5	28.09	28.45	-4	1,788	-0.22%
2020/04/01	1	28.90	0	0.00	28.65	1	1,775	0.06%
2020/03/31	5	28.96	0	0.00	29.30	5	1,748	0.29%
2020/03/26	0	0.00	2	27.70	27.95	-2	1,736	-0.12%
2020/03/25	1	27.85	0	0.00	27.70	1	1,729	0.06%
2020/03/24	2	26.60	0	0.00	26.55	2	1,693	0.12%
2020/03/20	21	27.21	0	0.00	27.45	21	1,646	1.28%
2020/03/19	1	26.70	2.2	27.29	25.90	-1.2	1,617	-0.07%
2020/03/18	2	28.80	0	0.00	28.55	2	1,595	0.13%
2020/03/17	2	28.95	4	29.05	29.15	-2	1,575	-0.13%
2020/03/16	2	29.98	0	0.00	29.90	2	1,579	0.13%
2020/03/13	2	30.18	17	29.74	30.80	-15	1,553	-0.97%
2020/03/12	2	32.68	0	0.00	32.75	2	1,508	0.13%
2020/03/11	1	34.20	1	34.30	33.60	0	1,547	0.00%
2020/03/10	6	32.98	0	0.00	33.45	6	1,561	0.38%
2020/03/09	5	33.81	0	0.00	33.70	5	1,580	0.32%
2020/03/05	1	35.45	0	0.00	35.15	1	1,578	0.06%
2020/03/04	5	35.15	1	35.10	35.10	4	1,593	0.25%
2020/03/03	4	36.13	0	0.00	35.85	4	1,572	0.25%
2020/03/02	2.2	36.32	0	0.00	36.30	2.2	1,545	0.14%
2020/02/27	2	36.50	0	0.00	37.00	2	1,586	0.13%
2020/02/26	5	36.65	0	0.00	36.70	5	1,602	0.31%
2020/02/25	0	0.00	1	36.65	36.90	-1	1,656	-0.06%
2020/02/21	1	37.00	0	0.00	37.00	1	1,745	0.06%
2020/02/11	1	36.80	0	0.00	37.00	1	2,000	0.05%
2020/02/10	0	0.00	1	36.65	36.70	-1	2,033	-0.05%
2020/02/06	1	37.60	0	0.00	37.60	1	2,058	0.05%
2020/02/05	0	0.00	4	37.55	37.55	-4	2,067	-0.19%
2020/02/04	20	37.53	0	0.00	37.30	20	2,078	0.96%
2020/02/03	7	36.60	1	37.45	37.35	6	2,112	0.28%
2020/01/30	11	37.28	30	36.95	36.90	-19	2,097	-0.91%
2020/01/17	1	38.35	0	0.00	38.20	1	2,078	0.05%
2020/01/13	0	0.00	2	37.70	37.85	-2	2,090	-0.10%
2020/01/08	1	36.80	0	0.00	36.90	1	2,113	0.05%
2020/01/07	0	0.00	3	37.30	37.05	-3	2,101	-0.14%
2020/01/03	1	37.80	3	37.85	37.70	-2	2,072	-0.10%
2019/12/30	1	38.00	0	0.00	38.00	1	2,040	0.05%
2019/12/27	0	0.00	1	37.80	38.00	-1	2,031	-0.05%
2019/12/26	1	37.80	2	37.75	37.80	-1	2,018	-0.05%
2019/12/25	1	37.55	1	37.50	37.65	0	2,008	0.00%
2019/12/24	1	37.50	0	0.00	37.55	1	2,035	0.05%
2019/12/19	0	0.00	1	38.00	37.95	-1	2,043	-0.05%
2019/12/18	1	38.30	0	0.00	38.15	1	2,034	0.05%
2019/12/17	2	38.25	2	38.25	38.30	0	2,040	0.00%
2019/12/16	0	0.00	3	38.68	38.35	-3	2,036	-0.15%
2019/12/12	1	37.85	0	0.00	37.95	1	2,015	0.05%
2019/12/11	2	37.88	1	38.55	37.85	1	2,008	0.05%
2019/12/10	1	38.55	0	0.00	38.45	1	1,979	0.05%
2019/12/09	5	38.90	0	0.00	38.70	5	1,963	0.25%
2019/12/06	4	39.50	6	39.21	39.50	-2	1,937	-0.10%
2019/12/05	2	38.70	0	0.00	38.70	2	1,897	0.11%
2019/12/02	4	37.65	0	0.00	37.50	4	1,803	0.22%
2019/11/29	2	37.70	0	0.00	37.65	2	1,774	0.11%
2019/11/27	0	0.00	1	37.10	37.10	-1	1,758	-0.06%
2019/11/26	5	36.90	3	37.60	36.60	2	1,741	0.11%
2019/11/22	0	0.00	5	37.29	37.80	-5	1,666	-0.30%
2019/11/21	3	36.60	0	0.00	36.70	3	1,605	0.19%
2019/11/20	6	35.57	2	35.68	35.90	4	1,535	0.26%
2019/11/19	3	35.78	0	0.00	35.90	3	1,492	0.20%
2019/11/18	4	36.65	0	0.00	36.85	4	1,409	0.28%
2019/11/15	3	36.90	2	36.95	37.10	1	1,368	0.07%
2019/11/14	4	37.68	4	37.60	37.40	0	1,325	0.00%
2019/11/13	7.1	38.66	1	38.45	38.40	6.1	1,286	0.47%
2019/11/12	18	39.03	2	39.20	39.10	16	1,251	1.28%
2019/11/11	5	39.76	0	0.00	39.35	5	1,226	0.41%
2019/11/08	2	40.55	1	40.60	40.20	1	1,190	0.08%
2019/11/07	21	41.08	5	41.36	41.10	16	1,165	1.37%
2019/11/06	0	0.00	6	40.03	40.10	-6	1,130	-0.53%
2019/11/05	10	40.65	0	0.00	40.55	10	1,106	0.90%
2019/11/04	1	40.65	0	0.00	41.05	1	1,094	0.09%
2019/11/01	0	0.00	3.2	40.79	40.90	-3.2	1,082	-0.29%
2019/10/31	0	0.00	3	41.20	40.90	-3	1,071	-0.28%
2019/10/24	0	0.00	2	42.00	42.25	-2	1,016	-0.20%
2019/10/22	0	0.00	2	42.00	42.05	-2	996	-0.20%
2019/10/17	1	41.50	0	0.00	41.50	1	956	0.10%
2019/10/16	1	41.40	2	41.60	41.40	-1	955	-0.10%
2019/10/14	0	0.00	13	41.50	41.40	-13	949	-1.37%
2019/10/09	0	0.00	2	41.60	41.55	-2	929	-0.22%
2019/10/08	1	41.65	0	0.00	41.65	1	926	0.11%
2019/10/07	1	41.70	0	0.00	41.75	1	925	0.11%
2019/10/04	5	41.75	0	0.00	41.75	5	921	0.54%
2019/10/03	1	42.05	0	0.00	42.10	1	916	0.11%
2019/10/02	1	41.95	0	0.00	41.80	1	906	0.11%
2019/10/01	0	0.00	3	41.95	41.90	-3	905	-0.33%
2019/09/27	1	41.80	0	0.00	41.70	1	899	0.11%
2019/09/25	2	43.08	0	0.00	43.20	2	847	0.24%
2019/09/02	1	43.70	0	0.00	43.60	1	796	0.13%
2019/08/20	1	44.20	0	0.00	44.10	1	805	0.12%
2019/08/19	1	44.00	0	0.00	44.00	1	815	0.12%
2019/08/15	1	43.30	0	0.00	43.30	1	827	0.12%
2019/08/14	2	43.65	0	0.00	43.65	2	842	0.24%
2019/08/06	2	43.80	0	0.00	43.80	2	856	0.23%
2019/07/29	3	45.15	0	0.00	45.10	3	898	0.33%
2019/07/26	0	0.00	10	45.63	45.30	-10	901	-1.11%
2019/07/23	1	47.10	3	47.15	47.25	-2	894	-0.22%
2019/07/22	0	0.00	3	47.08	47.20	-3	895	-0.33%
2019/07/19	0	0.00	1	47.05	47.20	-1	908	-0.11%
2019/07/15	1	46.45	0	0.00	46.40	1	907	0.11%
2019/07/08	0	0.00	2	46.10	46.00	-2	906	-0.22%
2019/07/05	0	0.00	1	46.20	46.00	-1	906	-0.11%
2019/06/27	1	46.65	0	0.00	46.75	1	904	0.11%
2019/06/21	1	46.20	0	0.00	46.10	1	915	0.11%
2019/06/12	1	45.50	0	0.00	45.55	1	894	0.11%
2019/06/06	3	46.00	0	0.00	45.90	3	872	0.34%
2019/05/22	0	0.00	7	46.60	46.45	-7	791	-0.88%
2019/05/21	7	46.45	0	0.00	46.50	7	787	0.89%
2019/05/13	3	46.20	5	46.20	46.25	-2	716	-0.28%
2019/05/10	5	46.54	0	0.00	45.90	5	718	0.70%
2019/05/07	0	0.00	10	47.83	47.85	-10	680	-1.47%
2019/05/03	0	0.00	2	47.53	47.60	-2	670	-0.30%
2019/04/29	0.1	47.55	10	47.60	47.60	-9.9	672	-1.48%
2019/04/26	0.1	47.80	0	0.00	47.80	0.1	664	0.01%
2019/04/25	0	0.00	20	47.20	47.55	-20	657	-3.04%
2019/04/24	0	0.00	4	47.00	46.90	-4	643	-0.62%
2019/04/22	0	0.00	8	47.20	46.95	-8	630	-1.27%
2019/04/19	0	0.00	5	47.00	47.25	-5	632	-0.79%
2019/04/12	4	47.10	0	0.00	47.10	4	672	0.60%
2019/04/11	16	47.61	0	0.00	47.50	16	671	2.38%
2019/03/28	0	0.00	1	48.15	48.30	-1	616	-0.16%
2019/03/18	10	48.15	0	0.00	48.20	10	587	1.70%
2019/02/20	5	48.05	0	0.00	48.05	5	611	0.82%
2019/01/29	1	46.95	0	0.00	47.00	1	639	0.16%
2019/01/25	0	0.00	1	47.50	47.10	-1	644	-0.16%
2019/01/17	0	0.00	5	47.25	47.30	-5	693	-0.72%
2019/01/15	0	0.00	0.6	46.90	47.05	-0.6	709	-0.08%
2019/01/03	0	0.00	5	44.35	44.40	-5	762	-0.66%
2019/01/02	2.1	44.21	0	0.00	44.40	2.1	766	0.27%
2018/12/28	0	0.00	1	44.00	44.40	-1	769	-0.13%
2018/12/27	5	44.15	0	0.00	44.15	5	781	0.64%
2018/12/20	2	44.10	0	0.00	44.15	2	832	0.24%
2018/12/18	0	0.00	1	44.50	44.40	-1	850	-0.12%
2018/12/10	1	43.90	0	0.00	43.90	1	959	0.10%
2018/10/29	0	43.00	0	0.00	42.60	0	1,116	0.00%
2018/10/17	2	45.10	0	0.00	44.95	2	1,193	0.17%
2018/10/12	1	45.25	1	45.40	45.35	0	1,183	0.00%
2018/10/08	2	47.68	0	0.00	47.60	2	1,151	0.17%
2018/09/21	0	0.00	1	49.35	49.00	-1	1,225	-0.08%
2018/09/13	2	49.83	2	49.78	49.70	0	1,229	0.00%
2018/09/12	1	48.80	5	49.40	49.30	-4	1,209	-0.33%
2018/09/04	0	0.00	10	47.75	47.85	-10	1,191	-0.84%
2018/09/03	2	47.30	4	47.55	47.60	-2	1,187	-0.17%
2018/08/28	0	0.00	3	46.00	46.00	-3	1,150	-0.26%
2018/08/13	2	45.28	0	0.00	45.15	2	1,220	0.16%
2018/08/10	2.1	45.50	0	0.00	45.45	2.1	1,212	0.17%
2018/08/09	2	45.60	0	0.00	45.80	2	1,210	0.17%
2018/08/06	1	45.60	0	0.00	45.55	1	1,233	0.08%
2018/08/02	3	46.80	0	0.00	46.20	3	1,224	0.25%
2018/07/27	1	46.40	0	0.00	46.45	1	1,244	0.08%
2018/07/26	0	0.00	5	46.40	46.40	-5	1,247	-0.40%
2018/07/25	0	0.00	4	49.90	49.85	-4	1,243	-0.32%
2018/07/24	0	0.00	10	49.65	49.80	-10	1,213	-0.82%
2018/07/11	1	50.20	0.2	51.50	50.40	0.8	1,329	0.06%
2018/07/09	2	50.70	0	0.00	50.60	2	1,336	0.15%
2018/06/26	0	0.00	2	49.55	49.65	-2	1,748	-0.11%
2018/06/22	0	0.00	3	49.90	49.80	-3	1,731	-0.17%
2018/06/15	0	0.00	1	49.25	49.20	-1	1,701	-0.06%
2018/06/13	0	0.00	0.1	49.00	48.80	-0.1	1,700	-0.01%
2018/06/12	0	0.00	3	48.80	48.75	-3	1,723	-0.17%
2018/05/31	0	0.00	2	48.95	49.15	-2	1,847	-0.11%
2018/05/28	2	49.80	0	0.00	49.80	2	1,813	0.11%
2018/05/25	0	0.00	1	49.50	49.60	-1	1,794	-0.06%
2018/05/22	0	0.00	1	47.90	47.90	-1	1,764	-0.06%
2018/05/15	2	48.45	0	0.00	47.70	2	1,786	0.11%
2018/05/14	0	0.00	5	47.35	47.50	-5	1,800	-0.28%
2018/05/09	0	0.00	5	47.15	47.10	-5	1,794	-0.28%
2018/05/08	0	0.00	1	47.55	47.65	-1	1,787	-0.06%
2018/05/04	1	48.55	0	0.00	48.45	1	1,751	0.06%
2018/05/02	1	49.90	1	48.80	48.80	0	1,756	0.00%
2018/04/27	0	0.00	1	49.60	49.70	-1	1,731	-0.06%
2018/04/25	2	50.03	0	0.00	49.90	2	1,756	0.11%
2018/04/19	2	51.35	3	51.43	51.00	-1	1,714	-0.06%
2018/04/16	0	0.00	3	50.50	50.50	-3	1,630	-0.18%
2018/04/12	7	50.01	0	0.00	50.00	7	1,653	0.42%
2018/04/10	7	53.16	20	52.40	50.50	-13	1,625	-0.80%
2018/04/03	4	49.98	3	49.53	48.70	1	1,391	0.07%
2018/04/02	2	48.83	0	0.00	48.70	2	1,336	0.15%
2018/03/31	14	49.69	4	49.01	48.45	10	1,319	0.76%
2018/03/21	5	47.65	0	0.00	47.25	5	1,238	0.40%
2018/03/16	3	47.85	0	0.00	47.70	3	1,351	0.22%
2018/03/15	2	47.60	0	0.00	47.65	2	1,347	0.15%
2018/03/14	0	0.00	1	47.40	47.55	-1	1,354	-0.07%
2018/03/12	3	47.07	0	0.00	47.10	3	1,312	0.23%
2018/03/06	15.1	45.10	0	0.00	45.00	15.1	1,288	1.17%
2018/03/02	0	45.80	0	0.00	45.30	0	1,295	0.00%
2018/03/01	0	0.00	1	45.45	45.50	-1	1,297	-0.08%
2018/02/23	1	45.05	0	0.00	45.05	1	1,303	0.08%
2018/02/08	60	44.81	60	44.98	44.95	0	1,331	0.00%
2018/02/06	0	0.00	1	43.85	43.90	-1	1,335	-0.07%
2018/02/01	3	45.10	0	0.00	45.10	3	1,329	0.23%
2018/01/30	1	45.25	0	0.00	45.70	1	1,337	0.07%
2018/01/29	0	0.00	0.2	46.00	45.90	-0.2	1,334	-0.01%
2018/01/24	10	45.75	0	0.00	45.80	10	1,328	0.75%
2018/01/18	1	47.15	7	47.20	47.10	-6	1,283	-0.47%
2018/01/12	7	46.60	0	0.00	46.85	7	1,276	0.55%
2018/01/11	1	46.20	0	0.00	46.55	1	1,269	0.08%
2018/01/09	3	47.00	3	47.35	47.20	0	1,250	0.00%
2018/01/08	3.2	47.01	3	47.30	47.10	0.2	1,231	0.01%
2018/01/05	0	0.00	1	46.00	46.45	-1	1,198	-0.08%
2018/01/04	1	45.40	0	0.00	45.40	1	1,167	0.09%
2018/01/03	0	0.00	2	45.20	45.00	-2	1,161	-0.17%