中鼎 (9933)-永豐金-敦南券商分點個股進出

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
50.50
漲跌
▲0.70
漲幅
+1.41%
成交量
5,207張
產業
上市其他類股
391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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/04/24	3.1	50.36	3	50.37	50.50	0.1	3,229	0.00%
2024/04/23	1	49.55	3	49.07	49.80	-2	3,168	-0.06%
2024/04/22	19	50.78	47	49.95	49.50	-28	3,118	-0.90%
2024/04/19	18.1	50.22	16.1	50.15	50.20	2.1	2,973	0.07%
2024/04/18	22.4	50.00	16.1	49.84	49.90	6.3	2,735	0.23%
2024/04/17	2	48.15	2	48.25	48.45	0	2,496	0.00%
2024/04/16	0	0.00	7.9	47.74	47.30	-7.9	2,449	-0.32%
2024/04/15	0	49.10	2.3	49.38	48.90	-2.2	2,368	-0.09%
2024/04/12	1	48.90	0	49.55	49.55	1	2,322	0.04%
2024/04/11	2	49.05	9	49.89	49.20	-7	2,276	-0.31%
2024/04/10	6	49.60	10	49.60	49.50	-4	2,213	-0.18%
2024/04/09	0	0.00	18.1	48.33	48.55	-18.1	2,082	-0.87%
2024/04/08	0	0.00	2	47.70	47.70	-2	2,016	-0.10%
2024/04/03	3	47.55	10	47.54	47.70	-7	1,974	-0.35%
2024/04/02	3	46.63	1	46.85	46.85	2	1,928	0.10%
2024/04/01	3.8	47.32	7.6	47.36	46.80	-3.8	1,897	-0.20%
2024/03/29	0	0.00	12	47.28	47.40	-12	1,864	-0.64%
2024/03/28	2	47.10	4	47.28	47.30	-2	1,846	-0.11%
2024/03/27	5	47.24	28.8	47.33	47.60	-23.8	1,817	-1.31%
2024/03/26	0	0.00	8.8	46.20	45.50	-8.8	1,677	-0.53%
2024/03/25	0.2	45.60	4	45.69	45.80	-3.8	1,636	-0.23%
2024/03/22	1	45.95	2	45.85	45.75	-1	1,643	-0.06%
2024/03/21	0	0.00	11	45.66	45.85	-11	1,646	-0.67%
2024/03/20	4	45.45	25.5	45.61	45.45	-21.5	1,621	-1.32%
2024/03/19	2	45.48	15	45.26	45.30	-13	1,585	-0.82%
2024/03/18	3.2	44.76	6.1	44.63	44.80	-2.9	1,581	-0.18%
2024/03/15	0	44.10	11	44.15	44.35	-11	1,577	-0.70%
2024/03/14	0	45.05	3	44.97	44.90	-3	1,543	-0.19%
2024/03/13	11	45.34	7	45.28	45.30	4	1,532	0.26%
2024/03/12	1	45.34	12	44.61	44.65	-11	1,491	-0.74%
2024/03/11	2	45.45	6	45.45	45.25	-4	1,465	-0.27%
2024/03/08	10	44.70	5	44.40	44.70	5	1,417	0.35%
2024/03/07	0	0.00	4	43.93	44.20	-4	1,376	-0.29%
2024/03/06	0.1	44.40	2	44.38	44.25	-1.9	1,373	-0.14%
2024/03/05	0	0.00	3	43.95	43.90	-3	1,346	-0.22%
2024/03/04	0	0.00	14	43.54	43.55	-14	1,336	-1.05%
2024/03/01	6	43.71	5.1	43.71	43.70	0.9	1,382	0.07%
2024/02/29	0	0.00	1	43.00	42.95	-1	1,371	-0.07%
2024/02/27	0	0.00	2	43.03	42.80	-2	1,369	-0.15%
2024/02/26	0.3	42.80	53	43.04	42.90	-52.8	1,372	-3.84%
2024/02/23	0	0.00	10	42.78	42.65	-10	1,379	-0.73%
2024/02/22	1	43.00	1	42.95	42.95	0	1,394	0.00%
2024/02/21	0	0.00	6	43.08	43.25	-6	1,418	-0.42%
2024/02/20	0.3	42.90	0	0.00	42.70	0.3	1,429	0.02%
2024/02/19	1	42.90	8	42.42	42.90	-7	1,459	-0.48%
2024/02/16	5	42.20	1	42.10	42.25	4	1,499	0.27%
2024/02/05	0	0.00	2	42.05	42.00	-2	1,565	-0.13%
2024/02/02	0	0.00	6.3	42.30	42.20	-6.3	1,608	-0.39%
2024/02/01	0	0.00	0.1	42.53	42.30	-0.1	1,668	-0.01%
2024/01/31	0	0.00	1	42.40	42.30	-1	1,725	-0.06%
2024/01/30	3	42.00	0	0.00	41.80	3	1,749	0.17%
2024/01/29	0.1	42.50	0	0.00	42.25	0.1	1,776	0.01%
2024/01/26	0.1	42.25	0	0.00	42.30	0.1	1,945	0.01%
2024/01/25	0.5	42.25	1	42.15	42.05	-0.5	1,957	-0.03%
2024/01/24	0	0.00	1	42.30	42.15	-1	1,957	-0.05%
2024/01/22	0.1	42.15	1	42.15	42.15	-0.9	1,966	-0.05%
2024/01/17	0	0.00	7	42.00	42.05	-7	1,975	-0.35%
2024/01/16	1	42.25	19	42.51	42.25	-18	1,973	-0.91%
2024/01/15	12	42.60	2	42.15	42.75	10	1,985	0.50%
2024/01/12	2	41.78	0	0.00	41.75	2	1,983	0.10%
2024/01/11	0	0.00	1	42.15	42.15	-1	1,985	-0.05%
2024/01/09	0	0.00	2.9	42.18	42.10	-2.9	2,030	-0.15%
2024/01/05	0	0.00	1	42.25	42.25	-1	2,092	-0.05%
2024/01/04	5	42.10	1	42.05	42.10	4	2,108	0.19%
2024/01/03	1	42.15	0	0.00	42.15	1	2,126	0.05%
2024/01/02	0	0.00	3	42.23	42.45	-3	2,141	-0.14%
2023/12/29	2	42.20	0	0.00	42.15	2	2,145	0.09%
2023/12/28	1	42.10	0	0.00	42.35	1	2,155	0.05%
2023/12/27	1	42.15	0	0.00	42.15	1	2,157	0.05%
2023/12/26	0	0.00	12	42.42	42.50	-12	2,155	-0.56%
2023/12/25	1	42.10	0	0.00	42.10	1	2,150	0.05%
2023/12/22	1.1	42.07	0	0.00	42.00	1.1	2,155	0.05%
2023/12/21	1	41.81	0	0.00	42.00	1	2,155	0.05%
2023/12/20	0	0.00	1	42.25	42.20	-1	2,152	-0.05%
2023/12/19	3	42.05	0	0.00	42.00	3	2,145	0.14%
2023/12/18	9	43.12	0.2	42.95	42.60	8.8	2,128	0.41%
2023/12/15	1.1	43.80	0	0.00	43.50	1.1	2,105	0.05%
2023/12/13	1	43.40	0	0.00	43.65	1	2,077	0.05%
2023/12/11	1	43.80	0	0.00	43.85	1	2,051	0.05%
2023/12/08	1	43.80	3	43.80	43.80	-2	2,035	-0.10%
2023/12/07	1	44.00	0	0.00	44.05	1	2,024	0.05%
2023/12/06	2.2	43.96	1	43.90	43.95	1.2	2,014	0.06%
2023/12/05	0	43.90	1	44.00	44.10	-1	2,001	-0.05%
2023/12/04	0	44.25	2	44.35	44.15	-2	2,006	-0.10%
2023/12/01	2.1	44.28	2	44.50	44.35	0.1	2,046	0.00%
2023/11/30	0	43.80	0	0.00	43.85	0	1,993	0.00%
2023/11/29	0	0.00	5	43.80	44.00	-5	1,975	-0.25%
2023/11/28	0	0.00	9	44.04	43.60	-9	1,960	-0.46%
2023/11/24	3	42.90	3	43.00	43.05	0	1,867	0.00%
2023/11/22	1	43.00	1	43.00	43.10	0	1,859	0.00%
2023/11/21	1	42.80	1	42.85	42.90	0	1,846	0.00%
2023/11/20	1	42.85	3	42.87	43.05	-2	1,834	-0.11%
2023/11/16	3	43.88	2	43.90	43.95	1	1,819	0.05%
2023/11/15	0.1	43.20	9	43.66	43.70	-8.9	1,790	-0.50%
2023/11/14	1	43.00	15	43.60	42.95	-14	1,735	-0.81%
2023/11/13	2.1	42.73	8	42.72	42.90	-5.9	1,696	-0.35%
2023/11/10	0	0.00	2	42.93	42.90	-2	1,671	-0.12%
2023/11/09	0	0.00	29	42.80	42.65	-29	1,643	-1.76%
2023/11/08	2.1	42.32	3	42.75	42.65	-0.9	1,601	-0.06%
2023/11/07	0	0.00	1	42.10	42.15	-1	1,540	-0.06%
2023/11/06	2	41.95	3.3	41.72	41.80	-1.3	1,506	-0.09%
2023/11/03	2	41.55	38	41.58	41.55	-36	1,470	-2.45%
2023/11/02	2.2	39.53	1	39.60	39.55	1.2	1,312	0.09%
2023/10/31	1	39.50	1.2	39.50	39.45	-0.2	1,311	-0.02%
2023/10/30	0	0.00	5	39.80	39.85	-5	1,320	-0.38%
2023/10/27	2.2	39.93	3	39.98	39.90	-0.8	1,326	-0.06%
2023/10/26	1	39.80	0	0.00	39.80	1	1,332	0.08%
2023/10/25	0	39.90	3	39.70	39.80	-3	1,334	-0.22%
2023/10/24	2	39.50	0	0.00	39.50	2	1,326	0.15%
2023/10/23	2.2	39.88	37	39.87	39.95	-34.8	1,318	-2.64%
2023/10/20	2	39.38	2	39.80	39.50	0	1,324	0.00%
2023/10/18	8	39.46	0.2	39.45	39.50	7.8	1,311	0.59%
2023/10/17	4	39.79	0	0.00	39.75	4	1,289	0.31%
2023/10/16	0	0.00	11	40.53	40.15	-11	1,283	-0.86%
2023/10/12	1	39.80	30	39.70	39.85	-29	1,249	-2.32%
2023/10/11	1.1	39.31	0	0.00	39.45	1.1	1,246	0.08%
2023/10/06	1.1	38.96	0	0.00	39.05	1.1	1,228	0.09%
2023/10/05	0.1	39.15	0	39.15	38.95	0.1	1,219	0.01%
2023/10/04	2.1	38.88	8	39.20	39.00	-6	1,211	-0.49%
2023/10/03	1	39.10	0	0.00	39.20	1	1,213	0.08%
2023/10/02	0.1	39.70	0	0.00	39.35	0.1	1,244	0.01%
2023/09/28	4	39.59	8	39.60	39.45	-4	1,301	-0.31%
2023/09/26	0.1	39.65	0	0.00	39.45	0.1	1,343	0.00%
2023/09/25	2	39.70	5	39.83	39.70	-3	1,352	-0.22%
2023/09/22	2	39.68	0	0.00	39.65	2	1,351	0.15%
2023/09/21	1	40.30	0	0.00	40.00	1	1,349	0.07%
2023/09/20	0	0.00	1	40.45	40.30	-1	1,344	-0.07%
2023/09/19	3	40.30	0	0.00	40.30	3	1,347	0.22%
2023/09/15	2	40.15	0	0.00	40.10	2	1,350	0.15%
2023/09/14	0.1	40.20	0	0.00	40.20	0.1	1,343	0.01%
2023/09/13	1	40.00	0	0.00	40.10	1	1,342	0.07%
2023/09/12	1	40.00	1	40.10	40.00	0	1,351	0.00%
2023/09/11	1	39.90	2	40.10	39.95	-1	1,350	-0.07%
2023/09/06	3	40.93	21	40.80	40.75	-18	1,318	-1.37%
2023/08/24	2.3	38.79	0	0.00	38.80	2.3	1,343	0.17%
2023/08/23	0.2	38.94	12	38.75	38.85	-11.8	1,343	-0.88%
2023/08/22	1	38.95	0	0.00	39.00	1	1,333	0.07%
2023/08/21	1	39.30	0	0.00	39.20	1	1,329	0.08%
2023/08/17	1	39.49	0	0.00	39.35	1	1,322	0.08%
2023/08/16	5.1	39.35	0	0.00	39.35	5.1	1,309	0.39%
2023/08/15	3.1	39.51	0	0.00	39.55	3.1	1,309	0.24%
2023/08/14	0.1	39.70	4	39.60	39.60	-3.9	1,317	-0.29%
2023/08/11	1	40.00	0	0.00	40.05	1	1,337	0.07%
2023/08/10	0	40.10	5	40.10	40.10	-5	1,351	-0.37%
2023/08/09	1	40.05	0	0.00	40.10	1	1,374	0.07%
2023/08/08	0	0.00	1	40.05	40.05	-1	1,387	-0.07%
2023/08/07	1	40.00	7	40.09	40.35	-6	1,402	-0.43%
2023/08/04	0.1	40.10	17	39.95	40.15	-17	1,432	-1.18%
2023/08/02	2	40.00	10	40.40	40.00	-8	1,472	-0.54%
2023/08/01	4.1	40.26	1	40.25	40.25	3.1	1,573	0.20%
2023/07/31	0	0.00	1	40.35	40.35	-1	1,567	-0.06%
2023/07/25	6	40.05	0	0.00	40.05	6	1,594	0.38%
2023/07/24	0	0.00	12	40.59	40.55	-12	1,572	-0.76%
2023/07/20	0	0.00	17	40.46	40.50	-17	1,580	-1.08%
2023/07/19	0	0.00	9	40.13	40.10	-9	1,578	-0.57%
2023/07/18	0.1	40.10	1	40.10	40.10	-0.9	1,576	-0.06%
2023/07/17	0	0.00	2	40.58	40.50	-2	1,567	-0.13%
2023/07/14	16	39.96	0	0.00	39.90	16	1,560	1.03%
2023/07/13	4.1	39.95	0	0.00	39.90	4.1	1,557	0.27%
2023/07/12	4	39.81	0	0.00	39.80	4	1,568	0.26%
2023/07/11	5	40.00	0	0.00	39.90	5	1,567	0.32%
2023/07/10	6	39.89	1	40.05	39.80	5	1,613	0.31%
2023/07/07	4.1	39.78	4	39.90	39.75	0.1	1,628	0.00%
2023/07/06	3.1	40.14	0	0.00	40.20	3.1	1,601	0.19%
2023/07/05	3	42.13	54	42.17	42.15	-51	1,547	-3.30%
2023/07/04	2	42.15	4	42.09	42.10	-2	1,519	-0.13%
2023/07/03	0	0.00	19	42.11	42.15	-19	1,525	-1.25%
2023/06/29	3	42.02	0	0.00	42.05	3	1,541	0.19%
2023/06/28	2	41.98	0	0.00	41.95	2	1,568	0.13%
2023/06/27	0.5	42.10	1	42.10	41.90	-0.5	1,578	-0.03%
2023/06/26	1	41.75	18	41.93	41.95	-17	1,593	-1.07%
2023/06/21	1	41.75	4	41.85	41.75	-3	1,611	-0.19%
2023/06/20	3	41.80	0	0.00	41.75	3	1,633	0.18%
2023/06/19	3	41.77	0	0.00	41.95	3	1,647	0.18%
2023/06/16	8	42.01	2	42.05	41.65	6	1,665	0.36%
2023/06/14	1	41.95	0	0.00	42.10	1	1,688	0.06%
2023/06/12	1	41.90	0	0.00	41.95	1	1,723	0.06%
2023/06/08	1	41.85	0	0.00	41.90	1	1,817	0.06%
2023/06/07	0.5	42.10	1	42.25	42.35	-0.5	1,867	-0.03%
2023/06/06	5	41.95	1	42.00	41.95	4	1,914	0.21%
2023/06/05	5	41.85	0	0.00	41.75	5	2,066	0.24%
2023/06/02	1	41.95	1	41.50	41.80	0	2,075	0.00%
2023/05/31	1	40.85	0	0.00	40.85	1	2,049	0.05%
2023/05/30	15	41.08	0	0.00	41.05	15	2,026	0.74%
2023/05/25	10	41.20	0	0.00	41.05	10	2,027	0.49%
2023/05/24	0	0.00	2	41.65	41.60	-2	2,017	-0.10%
2023/05/22	2	41.73	0	0.00	41.70	2	2,017	0.10%
2023/05/19	1	41.30	1	41.45	41.40	0	2,021	0.00%
2023/05/18	2	40.98	0	0.00	41.05	2	2,032	0.10%
2023/05/17	1	40.60	0	0.00	40.90	1	2,024	0.05%
2023/05/16	1	40.80	0	0.00	40.80	1	2,000	0.05%
2023/05/15	1	41.20	1	41.10	40.80	0	1,991	0.00%
2023/05/12	10	40.70	1	40.70	40.80	9	1,966	0.46%
2023/05/11	12	40.35	1	40.25	40.25	11	1,969	0.56%
2023/05/10	18.3	40.34	2	40.40	40.30	16.3	1,955	0.83%
2023/05/09	26.2	40.62	0	0.00	40.70	26.2	1,938	1.35%
2023/05/08	21	40.88	0	0.00	41.00	21	1,911	1.10%
2023/05/05	0	0.00	10	42.70	42.60	-10	1,811	-0.55%
2023/05/03	0	42.70	0	0.00	42.60	0	1,830	0.00%
2023/05/02	1	42.55	19	42.76	42.75	-18	1,839	-0.98%
2023/04/28	1	42.65	5	42.62	42.50	-4	1,852	-0.22%
2023/04/26	2	42.08	2.3	42.14	42.15	-0.3	1,836	-0.02%
2023/04/25	1	42.55	0	0.00	41.95	1	1,827	0.05%
2023/04/24	0	0.00	2	42.35	42.50	-2	1,828	-0.11%
2023/04/21	7	42.03	1	41.90	41.85	6	1,857	0.32%
2023/04/20	1	42.45	100	42.25	42.25	-99	1,888	-5.24%
2023/04/19	5	42.65	0	0.00	42.55	5	1,925	0.26%
2023/04/18	1	42.80	1	43.00	42.70	0	1,940	0.00%
2023/04/17	5	42.75	2	42.75	42.90	3	1,936	0.15%
2023/04/14	1	43.30	55	43.07	43.05	-54	1,925	-2.80%
2023/04/13	2	43.38	15	43.38	43.20	-13	1,933	-0.67%
2023/04/12	1.1	43.00	1	42.95	42.95	0.1	1,893	0.00%
2023/04/11	2	42.43	0	0.00	42.50	2	1,874	0.11%
2023/04/07	0	0.00	3.7	42.22	42.30	-3.7	1,873	-0.20%
2023/04/06	1	41.75	10	41.70	41.80	-9	1,870	-0.48%
2023/03/31	1	41.95	0	0.00	41.90	1	1,852	0.05%
2023/03/30	0	42.40	0	0.00	42.40	0	1,846	0.00%
2023/03/29	6	42.21	0	0.00	42.15	6	1,846	0.32%
2023/03/28	0	0.00	8	42.54	42.45	-8	1,853	-0.43%
2023/03/27	7	42.39	2	42.55	42.35	5	1,870	0.27%
2023/03/24	60	42.59	3	42.45	42.55	57	1,899	3.00%
2023/03/23	70	42.80	33	42.80	42.65	37	1,897	1.95%
2023/03/22	35	42.35	1	42.40	42.45	34	1,885	1.80%
2023/03/21	4	41.99	1	42.10	42.05	3	1,895	0.16%
2023/03/20	0	0.00	3	41.98	42.00	-3	1,914	-0.16%
2023/03/17	4	41.45	0	0.00	41.20	4	1,927	0.21%
2023/03/16	3.1	41.09	1	41.40	41.20	2.1	1,944	0.11%
2023/03/15	5	41.68	0	0.00	41.65	5	2,033	0.25%
2023/03/14	10	41.36	0	0.00	41.25	10	2,057	0.49%
2023/03/13	13	41.43	2	41.30	41.85	11	2,057	0.53%
2023/03/10	69	42.33	3	42.05	42.20	66	2,049	3.22%
2023/03/09	21	42.96	12	42.89	42.80	9	2,039	0.44%
2023/03/08	77	43.17	7	43.16	43.40	70	2,020	3.46%
2023/03/07	0	0.00	9.5	45.44	45.60	-9.5	1,876	-0.51%
2023/03/06	0	0.00	12	45.15	45.10	-12	1,880	-0.64%
2023/03/03	0	0.00	16	44.68	44.80	-16	1,888	-0.85%
2023/03/02	1	44.55	9	44.47	44.55	-8	1,920	-0.42%
2023/03/01	0.1	44.30	6	44.30	44.40	-5.9	1,961	-0.30%
2023/02/24	0	0.00	1	44.79	44.45	-1	1,991	-0.05%
2023/02/23	1	44.95	21	44.74	44.65	-20	2,027	-0.99%
2023/02/22	1	43.90	1	44.20	44.20	0	2,061	0.00%
2023/02/20	0	0.00	5.1	44.12	44.20	-5.1	2,146	-0.24%
2023/02/17	0	0.00	4	44.06	44.20	-4	2,220	-0.18%
2023/02/16	6	43.60	0	0.00	43.55	6	2,303	0.26%
2023/02/14	0	0.00	27	44.39	44.50	-27	2,436	-1.11%
2023/02/13	0	0.00	2	44.10	44.10	-2	2,534	-0.08%
2023/02/10	3	43.40	2	43.58	43.60	1	2,651	0.04%
2023/02/09	7	43.99	2	43.83	43.65	5	2,917	0.17%
2023/02/08	0	0.00	1	44.10	44.00	-1	3,232	-0.03%
2023/02/07	1	44.25	5.7	44.07	44.20	-4.7	3,368	-0.14%
2023/02/06	1.5	43.52	23.1	43.45	43.70	-21.6	3,360	-0.64%
2023/02/03	24.1	43.11	3.9	43.37	43.35	20.2	3,369	0.60%
2023/02/02	0.5	43.60	2.1	43.60	43.25	-1.6	3,364	-0.05%
2023/01/31	3	42.95	0.1	43.13	43.20	2.9	3,386	0.08%
2023/01/30	4	42.89	52	43.10	42.90	-48	3,399	-1.41%
2023/01/17	3	42.62	0	0.00	42.45	3	3,394	0.09%
2023/01/16	0	0.00	31	42.85	42.90	-31	3,419	-0.91%
2023/01/13	1	42.50	0	0.00	42.40	1	3,450	0.03%
2023/01/12	2.1	42.47	0	0.00	42.40	2.1	3,498	0.06%
2023/01/11	1	42.40	2	42.50	42.40	-1	3,520	-0.03%
2023/01/10	3	43.20	4	43.24	43.20	-1	3,508	-0.03%
2023/01/09	3	42.45	1	42.70	42.60	2	3,486	0.06%
2023/01/06	1.1	42.35	5	42.52	42.30	-3.9	3,464	-0.11%
2022/12/30	21	42.25	0	0.00	41.85	21	3,535	0.59%
2022/12/29	14	41.72	0	0.00	42.15	14	3,537	0.40%
2022/12/28	1	41.90	4	41.86	42.00	-3	3,540	-0.08%
2022/12/27	0	0.00	34	42.25	42.00	-34	3,546	-0.96%
2022/12/23	2	41.30	2	41.30	41.85	0	3,635	0.00%
2022/12/22	8	41.67	0	0.00	41.60	8	3,655	0.22%
2022/12/21	0	0.00	3	41.45	41.50	-3	3,678	-0.08%
2022/12/20	7	41.66	2	41.52	41.35	5	3,704	0.13%
2022/12/19	19	42.42	1	42.85	42.30	18	3,709	0.49%
2022/12/16	2	42.53	3	43.00	42.80	-1	3,722	-0.03%
2022/12/15	0	0.00	3	42.93	42.85	-3	3,748	-0.08%
2022/12/14	1	42.90	0	0.00	42.85	1	3,781	0.03%
2022/12/13	1	42.85	0	0.00	42.85	1	3,826	0.03%
2022/12/12	0	0.00	22	43.09	43.35	-22	3,844	-0.57%
2022/12/09	20	42.63	2	42.85	42.65	18	3,832	0.47%
2022/12/08	4	43.08	29.4	43.07	43.05	-25.4	3,825	-0.66%
2022/12/07	20	42.57	23	43.02	42.15	-3	3,798	-0.08%
2022/12/06	0	0.00	16	42.08	42.05	-16	3,709	-0.43%
2022/12/05	20	41.45	1	41.25	41.30	19	3,691	0.51%
2022/12/02	1	41.70	1	41.80	41.80	0	3,745	0.00%
2022/12/01	1	41.70	26	41.43	41.70	-25	3,739	-0.67%
2022/11/30	0	40.85	2	40.73	40.65	-2	3,791	-0.05%
2022/11/29	2	40.45	0	0.00	40.40	2	3,918	0.05%
2022/11/28	1	40.45	3	40.43	40.40	-2	3,944	-0.05%
2022/11/25	0	0.00	3	40.30	40.40	-3	3,936	-0.08%
2022/11/24	11.2	40.04	0	0.00	40.20	11.2	3,921	0.29%
2022/11/23	3	39.92	1	40.25	40.25	2	3,888	0.05%
2022/11/22	11	39.87	0	0.00	39.80	11	3,856	0.29%
2022/11/21	2	40.15	1	40.20	40.15	1	3,840	0.03%
2022/11/18	3	39.62	5.3	39.45	39.55	-2.3	3,805	-0.06%
2022/11/17	8	39.64	3	39.90	39.90	5	3,751	0.13%
2022/11/16	9.4	40.02	2	40.18	39.75	7.4	3,717	0.20%
2022/11/15	2.1	40.07	0	0.00	40.00	2.1	3,659	0.06%
2022/11/14	4.3	40.18	10	39.94	40.25	-5.7	3,582	-0.16%
2022/11/11	24	39.26	24	39.38	39.10	0	3,500	0.00%
2022/11/10	12	38.71	14	38.84	38.70	-2	3,419	-0.06%
2022/11/09	33.1	38.87	0	0.00	38.80	33.1	3,385	0.98%
2022/11/08	5	39.03	3	39.00	38.90	2	3,291	0.06%
2022/11/07	38.1	38.73	8	38.48	38.60	30.1	3,174	0.95%
2022/11/04	46	39.68	10	39.89	40.10	36	2,913	1.24%
2022/11/03	32	43.04	2	42.75	42.70	30	2,588	1.16%
2022/11/02	3	47.33	1	47.25	47.40	2	2,445	0.08%
2022/11/01	1	47.10	0	0.00	47.30	1	2,439	0.04%
2022/10/31	18	46.92	2	47.00	46.90	16	2,445	0.65%
2022/10/28	7	46.90	2	47.28	46.65	5	2,469	0.20%
2022/10/27	2	46.98	5	47.04	47.35	-3	2,460	-0.12%
2022/10/26	0	0.00	5	46.24	46.60	-5	2,447	-0.20%
2022/10/25	2	45.70	13	45.88	45.95	-11	2,428	-0.45%
2022/10/24	10	45.54	6	45.90	45.40	4	2,424	0.16%
2022/10/21	1	46.15	1	46.25	46.20	0	2,423	0.00%
2022/10/20	8	45.00	1	45.10	45.60	7	2,432	0.29%
2022/10/19	0	0.00	12	45.68	46.20	-12	2,390	-0.50%
2022/10/18	10	44.60	1	45.30	45.20	9	2,371	0.38%
2022/10/17	1	43.50	6	44.50	44.45	-5	2,367	-0.21%
2022/10/14	3.2	44.52	10	44.50	44.40	-6.8	2,368	-0.29%
2022/10/13	5	44.26	1	44.55	44.15	4	2,377	0.17%
2022/10/12	1	45.35	3	45.25	45.35	-2	2,357	-0.08%
2022/10/11	1	46.40	9	45.81	45.85	-8	2,348	-0.34%
2022/10/07	11	46.47	5.1	46.47	46.60	5.9	2,324	0.26%
2022/10/06	6	45.79	2	45.75	45.80	4	2,302	0.17%
2022/10/05	0	0.00	2	46.15	46.05	-2	2,307	-0.09%
2022/10/04	8	45.94	0	0.00	45.95	8	2,310	0.35%
2022/10/03	2	45.88	1	45.20	45.85	1	2,308	0.04%
2022/09/30	6.1	45.46	0	0.00	45.60	6.1	2,301	0.27%
2022/09/29	3	46.33	2	46.70	46.70	1	2,277	0.04%
2022/09/28	5	46.41	55	46.27	46.05	-50	2,289	-2.18%
2022/09/27	6	47.23	3	46.80	48.00	3	2,274	0.13%
2022/09/26	11.5	47.45	0	0.00	47.25	11.5	2,273	0.50%
2022/09/23	0	0.00	1	49.20	49.00	-1	2,289	-0.04%
2022/09/22	5	49.00	39	49.26	49.50	-34	2,315	-1.47%
2022/09/21	0	0.00	10.1	48.81	48.90	-10.1	2,267	-0.45%
2022/09/20	2	48.35	22	48.19	48.30	-20	2,235	-0.89%
2022/09/19	11	46.53	2	46.90	46.85	9	2,213	0.41%
2022/09/16	3	47.60	0.5	47.70	47.65	2.5	2,217	0.11%
2022/09/15	1	47.90	0	0.00	47.85	1	2,266	0.04%
2022/09/14	5	47.22	0	0.00	47.30	5	2,316	0.22%
2022/09/13	3	47.55	3.1	47.75	47.60	-0.1	2,373	0.00%
2022/09/12	0	0.00	18	47.63	47.55	-18	2,485	-0.72%
2022/09/08	23	48.05	39	48.27	47.80	-16	2,601	-0.61%
2022/09/07	3	48.53	5	48.58	48.40	-2	2,727	-0.07%
2022/09/06	5	48.81	13	48.85	48.35	-8	2,772	-0.29%
2022/09/05	32	48.32	33.8	48.29	48.85	-1.8	2,685	-0.07%
2022/09/02	3.5	45.66	9	45.88	45.95	-5.5	2,527	-0.22%
2022/09/01	5	44.60	0	0.00	44.60	5	2,497	0.20%
2022/08/31	1.6	45.05	0	0.00	45.05	1.6	2,494	0.06%
2022/08/30	2	45.53	0.1	45.65	45.35	1.9	2,491	0.08%
2022/08/29	2	45.15	2.5	45.23	45.30	-0.5	2,489	-0.02%
2022/08/26	4	45.49	18	45.69	45.95	-14	2,486	-0.56%
2022/08/25	0	0.00	3	44.93	44.95	-3	2,474	-0.12%
2022/08/24	0.1	45.10	0	0.00	45.00	0.1	2,480	0.00%
2022/08/23	2	45.00	0	0.00	44.95	2	2,498	0.08%
2022/08/22	3	45.37	6	45.38	45.20	-3	2,507	-0.12%
2022/08/19	1	45.35	2	45.50	45.35	-1	2,514	-0.04%
2022/08/18	4	46.04	1	45.90	45.55	3	2,519	0.12%
2022/08/17	5	45.37	3.6	45.64	45.65	1.4	2,527	0.06%
2022/08/16	5	45.11	32.1	45.02	45.00	-27.1	2,521	-1.07%
2022/08/15	5	44.59	2	44.50	44.60	3	2,537	0.12%
2022/08/12	4	44.46	0	0.00	44.60	4	2,529	0.16%
2022/08/11	10	44.26	13	44.23	44.50	-3	2,528	-0.12%
2022/08/10	0	0.00	6	44.03	44.10	-6	2,529	-0.24%
2022/08/09	0	0.00	1	43.80	43.85	-1	2,537	-0.04%
2022/08/08	2	43.70	1	43.40	43.45	1	2,550	0.04%
2022/08/05	0	0.00	9	43.54	43.60	-9	2,563	-0.35%
2022/08/04	2	42.68	1	43.00	42.50	1	2,570	0.04%
2022/08/03	0.1	43.55	0	0.00	43.65	0.1	2,550	0.00%
2022/08/02	0	0.00	8	44.03	43.65	-8	2,582	-0.31%
2022/08/01	0	0.00	2	44.45	44.00	-2	2,595	-0.08%
2022/07/29	1	44.00	2	44.28	44.45	-1	2,713	-0.04%
2022/07/28	1	44.25	5	44.84	44.15	-4	2,755	-0.15%
2022/07/27	0.3	44.25	3.1	44.19	44.75	-2.8	2,731	-0.10%
2022/07/26	0	0.00	2	42.88	42.90	-2	2,695	-0.07%
2022/07/25	3	42.60	2	42.45	42.60	1	2,698	0.04%
2022/07/22	5	41.35	0	0.00	41.60	5	2,689	0.19%
2022/07/21	6	41.20	1	40.75	41.30	5	2,710	0.18%
2022/07/20	2	41.85	1	42.50	41.40	1	2,697	0.04%
2022/07/19	0.3	42.19	5	42.14	41.95	-4.7	2,690	-0.17%
2022/07/15	6	42.24	0	0.00	41.90	6	2,760	0.22%
2022/07/14	7	42.35	0	0.00	42.20	7	2,785	0.25%
2022/07/13	11	41.75	0	0.00	41.55	11	2,843	0.39%
2022/07/12	4	41.70	6	41.25	41.70	-2	2,841	-0.07%
2022/07/11	0	0.00	1	41.95	42.05	-1	2,832	-0.04%
2022/07/08	1	41.35	0	0.00	41.85	1	2,837	0.04%
2022/07/07	2	40.90	1	41.00	40.90	1	2,825	0.04%
2022/07/06	8	40.36	8	40.54	40.10	0	2,839	0.00%
2022/07/05	3	41.03	3	41.43	41.30	0	2,820	0.00%
2022/07/04	2.1	41.45	16	41.23	41.15	-14	2,807	-0.50%
2022/07/01	14	42.74	3	42.37	42.40	11	2,799	0.39%
2022/06/30	14	45.03	1	44.90	44.90	13	2,764	0.47%
2022/06/29	2	46.25	2	46.08	46.05	0	2,718	0.00%
2022/06/28	1	46.25	52	46.27	46.25	-51	2,702	-1.89%
2022/06/27	6	46.65	40	46.63	46.65	-34	2,725	-1.25%
2022/06/24	5	46.93	0	0.00	46.55	5	2,756	0.18%
2022/06/23	10	48.16	19	47.86	47.05	-9	2,752	-0.33%
2022/06/22	3	49.25	2	48.90	48.90	1	2,797	0.04%
2022/06/21	10	48.00	12	48.70	49.00	-2	2,765	-0.07%
2022/06/20	11	49.46	19	48.69	47.75	-8	2,715	-0.29%
2022/06/17	14	49.06	62	49.13	48.10	-48	2,596	-1.85%
2022/06/16	106	49.75	43	49.48	48.00	63	2,497	2.52%	大買/
2022/06/15	0	0.00	24.7	46.97	47.60	-24.7	2,341	-1.05%
2022/06/14	1	46.25	0	0.00	46.30	1	2,315	0.04%
2022/06/13	0	0.00	1	45.75	45.75	-1	2,364	-0.04%
2022/06/10	0	0.00	3.6	46.00	46.00	-3.6	2,451	-0.15%
2022/06/09	0.1	45.85	5.1	45.84	46.15	-5.1	2,538	-0.20%
2022/06/08	0	0.00	13	45.50	45.80	-13	2,678	-0.49%
2022/06/07	0.1	45.55	0	0.00	45.30	0.1	2,759	0.00%
2022/06/02	0	0.00	3	45.30	45.25	-3	2,826	-0.11%
2022/06/01	3	45.90	1	46.00	45.75	2	2,851	0.07%
2022/05/31	6	45.88	5	46.70	46.70	1	2,850	0.04%
2022/05/30	4	45.83	6	46.11	46.20	-2	2,848	-0.07%
2022/05/27	1	45.60	0	0.00	45.60	1	2,851	0.04%
2022/05/26	0	0.00	1	45.25	45.00	-1	2,863	-0.03%
2022/05/25	0	0.00	19	44.91	44.90	-19	2,896	-0.66%
2022/05/24	0	0.00	1	44.10	43.70	-1	2,927	-0.03%
2022/05/23	25	43.80	1	43.75	43.65	24	2,944	0.81%
2022/05/20	0	0.00	3.1	45.54	45.20	-3.1	2,930	-0.11%
2022/05/19	6	45.58	0	0.00	45.60	6	2,935	0.20%
2022/05/18	0	0.00	3	46.90	46.65	-3	2,948	-0.10%
2022/05/17	0	0.00	4	46.26	46.50	-4	2,998	-0.13%
2022/05/16	2	45.85	3	45.97	46.00	-1	3,018	-0.03%
2022/05/13	3	45.97	2	45.80	46.45	1	3,055	0.03%
2022/05/12	2.1	46.43	0	0.00	45.50	2.1	3,071	0.07%
2022/05/11	0	0.00	2	47.40	47.60	-2	3,084	-0.06%
2022/05/10	0	0.00	2	47.15	47.55	-2	3,095	-0.06%
2022/05/09	0	0.00	3	48.88	48.25	-3	3,097	-0.10%
2022/05/06	3	49.22	17	48.94	49.15	-14	3,105	-0.45%
2022/05/05	6	47.97	2	47.80	47.80	4	3,049	0.13%
2022/05/04	0	0.00	2	46.10	46.10	-2	3,003	-0.07%
2022/05/03	0	0.00	1	46.55	46.20	-1	3,019	-0.03%
2022/04/28	1	45.80	13	45.78	45.60	-12	3,012	-0.40%
2022/04/27	2	45.63	2	45.30	45.20	0	3,020	0.00%
2022/04/26	1	46.60	2	47.00	46.70	-1	3,008	-0.03%
2022/04/25	1	46.90	6	46.93	46.80	-5	3,007	-0.17%
2022/04/22	6	47.75	6	47.82	47.80	0	2,993	0.00%
2022/04/21	1	46.45	0	0.00	46.70	1	2,952	0.03%
2022/04/20	0	0.00	10	46.85	47.30	-10	2,940	-0.34%
2022/04/19	0	0.00	12.4	46.87	47.15	-12.4	2,934	-0.42%
2022/04/12	0	0.00	3.3	46.26	46.50	-3.3	2,943	-0.11%
2022/04/11	1	45.90	1	45.80	45.75	0	2,905	0.00%
2022/04/08	0	0.00	2	45.35	45.95	-2	2,891	-0.07%
2022/04/07	1	45.60	5	45.50	45.50	-4	2,880	-0.14%
2022/04/06	7	45.98	7	46.10	46.00	0	2,860	0.00%
2022/04/01	0	0.00	1	46.10	46.20	-1	2,840	-0.04%
2022/03/31	1	46.35	3	46.40	46.35	-2	2,833	-0.07%
2022/03/30	3	46.33	12	46.76	46.25	-9	2,826	-0.32%
2022/03/29	3	46.97	8	46.89	47.00	-5	2,794	-0.18%
2022/03/28	1	46.40	13	46.14	46.05	-12	2,731	-0.44%
2022/03/25	8	46.41	47.8	46.22	46.50	-39.8	2,691	-1.48%
2022/03/24	0	0.00	9	44.67	45.00	-9	2,594	-0.35%
2022/03/23	8	44.36	5.1	44.25	44.25	2.9	2,577	0.11%
2022/03/22	5.1	44.84	2	44.98	44.90	3.1	2,564	0.12%
2022/03/21	3	45.00	12	44.97	45.00	-9	2,547	-0.35%
2022/03/18	0	0.00	12	44.51	44.00	-12	2,497	-0.48%
2022/03/17	0	0.00	2	45.18	44.80	-2	2,438	-0.08%
2022/03/16	2	44.83	13	45.05	45.40	-11	2,376	-0.46%
2022/03/15	3	44.20	9.5	45.09	45.10	-6.5	2,324	-0.28%
2022/03/14	2	44.35	12	44.50	44.85	-10	2,228	-0.45%
2022/03/11	9	43.46	30.2	43.97	44.15	-21.2	2,134	-0.99%
2022/03/10	15	42.71	18	42.58	42.55	-3	1,986	-0.15%
2022/03/09	0	0.00	24.5	41.42	41.90	-24.5	1,903	-1.29%
2022/03/08	1	40.70	0	0.00	40.40	1	1,854	0.05%
2022/03/07	1	40.55	13	40.53	40.65	-12	1,831	-0.66%
2022/03/03	0	0.00	4	41.65	41.70	-4	1,806	-0.22%
2022/03/02	0	0.00	1	41.55	41.40	-1	1,796	-0.06%
2022/03/01	11	41.49	5.1	41.39	41.55	5.9	1,789	0.33%
2022/02/25	1	40.45	7.6	40.56	41.15	-6.6	1,770	-0.37%
2022/02/24	6	40.14	2	40.08	40.15	4	1,736	0.23%
2022/02/23	5.6	40.91	16	40.88	40.70	-10.4	1,689	-0.62%
2022/02/22	5	40.90	1	40.95	40.95	4	1,667	0.24%
2022/02/21	0	0.00	3	41.48	41.50	-3	1,656	-0.18%
2022/02/18	0	0.00	9	41.33	41.45	-9	1,664	-0.54%
2022/02/17	0	0.00	3.4	41.38	41.10	-3.4	1,665	-0.20%
2022/02/16	0	0.00	0.6	40.66	41.00	-0.6	1,626	-0.04%
2022/02/15	1	40.75	17	40.71	40.65	-16	1,603	-1.00%
2022/02/14	1	40.05	14.6	40.04	40.20	-13.6	1,561	-0.87%
2022/02/11	17	40.07	6	40.15	40.05	11	1,526	0.72%
2022/02/10	1	39.90	4	39.80	39.90	-3	1,480	-0.20%
2022/02/09	0	0.00	2	39.70	39.65	-2	1,453	-0.14%
2022/02/08	1	39.65	4	39.56	39.65	-3	1,456	-0.21%
2022/02/07	0	0.00	11.3	39.24	39.70	-11.3	1,416	-0.80%
2022/01/25	0	0.00	5	38.40	38.05	-5	1,345	-0.37%
2022/01/21	0	0.00	6	38.61	38.50	-6	1,305	-0.46%
2022/01/20	0	0.00	7	38.64	38.80	-7	1,295	-0.54%
2022/01/19	0	0.00	3	38.45	38.50	-3	1,280	-0.23%
2022/01/17	1	38.30	1	38.25	38.30	0	1,247	0.00%
2022/01/14	1	38.55	0	0.00	38.40	1	1,238	0.08%
2022/01/13	0	0.00	1	38.60	38.60	-1	1,252	-0.08%
2022/01/12	0	0.00	4	38.40	38.40	-4	1,231	-0.32%
2022/01/11	5	38.70	8	38.64	38.60	-3	1,211	-0.25%
2022/01/10	6	38.10	3	37.95	38.05	3	1,154	0.26%
2022/01/07	0	0.00	3	37.72	37.65	-3	1,121	-0.27%
2022/01/06	1	37.30	0	0.00	37.25	1	1,095	0.09%
2022/01/05	1	37.20	3	37.25	37.25	-2	1,091	-0.18%
2022/01/04	5	37.25	1	37.20	37.20	4	1,099	0.36%
2022/01/03	5	37.25	0	0.00	37.10	5	1,103	0.45%
2021/12/30	0	0.00	11	37.20	37.20	-11	1,112	-0.99%
2021/12/29	0	0.00	35.1	37.20	37.25	-35.1	1,114	-3.15%
2021/12/27	1	37.30	2	37.30	37.20	-1	1,123	-0.09%
2021/12/24	3	37.05	1	37.00	37.00	2	1,117	0.18%
2021/12/22	2	37.00	4	37.05	37.00	-2	1,108	-0.18%
2021/12/20	1	36.70	3	37.08	36.70	-2	1,107	-0.18%
2021/12/17	10	36.50	4	36.50	36.70	6	1,085	0.55%
2021/12/16	2	36.05	1	36.30	36.40	1	1,067	0.09%
2021/12/15	2	35.80	0	0.00	35.80	2	1,066	0.19%
2021/12/14	1	35.85	0	0.00	35.80	1	1,132	0.09%
2021/12/13	8	35.84	0	0.00	35.85	8	1,146	0.70%
2021/12/09	2	35.95	0	0.00	35.95	2	1,158	0.17%
2021/12/07	0	0.00	1	36.15	36.05	-1	1,169	-0.09%
2021/12/03	1.5	36.02	0	0.00	36.00	1.5	1,228	0.13%
2021/12/02	1	35.85	0.2	36.30	35.85	0.8	1,242	0.06%
2021/11/30	3.3	35.87	0	0.00	35.75	3.3	1,247	0.26%
2021/11/29	8	35.96	0	0.00	36.05	8	1,233	0.65%
2021/11/26	4	36.25	0	0.00	36.15	4	1,230	0.32%
2021/11/24	0	0.00	2	36.65	36.55	-2	1,221	-0.16%
2021/11/23	0.1	36.50	0	0.00	36.45	0.1	1,225	0.01%
2021/11/22	5	36.60	0	0.00	36.65	5	1,220	0.41%
2021/11/19	1	36.85	0	0.00	36.90	1	1,225	0.08%
2021/11/18	0	0.00	1	37.50	37.15	-1	1,217	-0.08%
2021/11/17	1	37.10	1	37.20	37.15	0	1,204	0.00%
2021/11/12	2	36.53	2	36.73	36.70	0	1,226	0.00%
2021/11/10	1	36.05	0	0.00	36.20	1	1,229	0.08%
2021/11/09	6	35.98	0	0.00	36.05	6	1,233	0.49%
2021/11/05	9	35.93	0	0.00	35.85	9	1,235	0.73%
2021/11/02	1	36.60	0	0.00	36.60	1	1,179	0.08%
2021/11/01	1	36.50	3	36.45	36.50	-2	1,185	-0.17%
2021/10/28	1	36.60	0	0.00	36.60	1	1,193	0.08%
2021/10/26	2	36.45	0	0.00	36.40	2	1,237	0.16%
2021/10/18	3	36.20	12	36.19	36.20	-9	1,248	-0.72%
2021/10/13	0	0.00	2	36.53	36.15	-2	1,287	-0.16%
2021/10/12	1.1	36.51	2	36.50	36.60	-0.9	1,295	-0.07%
2021/10/08	0	0.00	2	36.63	36.65	-2	1,283	-0.16%
2021/10/07	1	36.25	0	0.00	36.30	1	1,282	0.08%
2021/10/06	5	36.00	0	0.00	35.90	5	1,286	0.39%
2021/10/05	1	35.80	10	35.90	35.85	-9	1,296	-0.69%
2021/10/04	0	0.00	8	35.99	36.15	-8	1,300	-0.62%
2021/10/01	0	0.00	10	35.60	35.70	-10	1,297	-0.77%
2021/09/30	0	0.00	5	35.85	35.85	-5	1,299	-0.38%
2021/09/29	1	35.50	0	0.00	35.40	1	1,312	0.08%
2021/09/28	1	35.65	0	0.00	35.70	1	1,320	0.08%
2021/09/27	3	35.55	0.5	35.60	35.50	2.5	1,323	0.19%
2021/09/23	1	35.40	0	0.00	35.35	1	1,353	0.07%
2021/09/17	13	35.27	0	0.00	35.20	13	1,362	0.95%
2021/09/16	5	35.49	0	0.00	35.50	5	1,303	0.38%
2021/09/15	3	35.68	0	0.00	35.55	3	1,290	0.23%
2021/09/14	3	35.90	0	0.00	35.85	3	1,297	0.23%
2021/09/13	2	35.75	1	35.90	35.95	1	1,290	0.08%
2021/09/10	1	35.50	0	0.00	35.35	1	1,283	0.08%
2021/09/09	17	35.16	0	0.00	35.25	17	1,304	1.30%
2021/09/08	3.2	35.56	0	0.00	35.50	3.2	1,243	0.26%
2021/09/07	9.1	35.78	1	35.80	35.65	8.1	1,250	0.65%
2021/09/06	4	36.08	3	36.05	35.95	1	1,254	0.08%
2021/09/03	7	36.20	0	0.00	36.20	7	1,252	0.56%
2021/09/02	0	0.00	1	36.15	36.20	-1	1,248	-0.08%
2021/09/01	10	36.10	0	0.00	36.10	10	1,245	0.80%
2021/08/31	2	36.05	0	0.00	36.05	2	1,238	0.16%
2021/08/30	0	0.00	0.1	36.20	36.20	-0.1	1,233	-0.01%
2021/08/27	0.1	36.00	0	0.00	35.90	0.1	1,228	0.01%
2021/08/26	14	35.81	0	0.00	35.75	14	1,229	1.14%
2021/08/25	2	35.90	0	0.00	35.95	2	1,229	0.16%
2021/08/24	0.1	36.60	0	0.00	36.20	0.1	1,217	0.01%
2021/08/23	2	35.83	0	0.00	35.95	2	1,217	0.16%
2021/08/20	0.1	37.30	0	0.00	35.90	0.1	1,216	0.01%
2021/08/19	5	38.03	0	0.00	37.85	5	1,216	0.41%
2021/08/18	0	0.00	5	37.98	38.60	-5	1,177	-0.42%
2021/08/17	2	38.10	0	0.00	38.10	2	1,161	0.17%
2021/08/16	1	38.20	0	0.00	38.20	1	1,143	0.09%
2021/08/11	10	38.50	0	0.00	38.60	10	1,157	0.86%
2021/08/10	0	0.00	1	38.40	38.45	-1	1,176	-0.09%
2021/08/09	1	38.35	0	0.00	38.45	1	1,209	0.08%
2021/08/06	1	38.55	0	0.00	38.55	1	1,223	0.08%
2021/08/05	0	0.00	10	38.50	38.80	-10	1,249	-0.80%
2021/08/04	0	0.00	0.1	38.45	38.40	-0.1	1,302	-0.01%
2021/08/03	1	38.20	0	0.00	38.25	1	1,356	0.07%
2021/08/02	8	38.22	0	0.00	38.25	8	1,374	0.58%
2021/07/30	4	38.03	0	0.00	38.25	4	1,369	0.29%
2021/07/22	1	38.50	0	0.00	38.80	1	1,445	0.07%
2021/07/21	1	38.40	0	0.00	38.60	1	1,458	0.07%
2021/07/19	0	0.00	2	39.20	39.15	-2	1,483	-0.13%
2021/07/16	1	39.10	1	39.00	38.90	0	1,597	0.00%
2021/07/15	1	38.90	0	0.00	39.15	1	1,607	0.06%
2021/07/14	2	38.95	2	39.30	38.95	0	1,650	0.00%
2021/07/13	0	0.00	3	39.25	39.35	-3	1,702	-0.18%
2021/07/12	1	39.15	0	0.00	39.00	1	1,699	0.06%
2021/07/08	3	38.80	0	0.00	38.90	3	1,712	0.18%
2021/07/07	2	38.90	0	0.00	38.80	2	1,721	0.12%
2021/07/06	2	39.03	4	39.00	39.10	-2	1,743	-0.11%
2021/07/05	1	39.40	8	39.39	39.40	-7	1,757	-0.40%
2021/07/02	2	39.25	3	39.38	39.30	-1	1,784	-0.06%
2021/07/01	2	39.18	6	39.08	39.10	-4	1,791	-0.22%
2021/06/30	2	39.40	4	39.60	39.20	-2	1,803	-0.11%
2021/06/29	1	39.10	10	39.06	39.10	-9	1,785	-0.50%
2021/06/28	4	38.60	2	38.55	38.50	2	1,771	0.11%
2021/06/25	1	38.65	0	0.00	38.35	1	1,790	0.06%
2021/06/23	2	39.00	5	38.95	38.85	-3	1,880	-0.16%
2021/06/22	0	0.00	10	38.50	38.70	-10	1,966	-0.51%
2021/06/21	0	0.00	1	38.50	38.65	-1	2,049	-0.05%
2021/06/18	5	38.37	0	0.00	38.75	5	2,119	0.24%
2021/06/17	2	38.33	1	38.50	38.75	1	2,184	0.05%
2021/06/16	1	38.35	0	0.00	38.55	1	2,311	0.04%
2021/06/15	0	0.00	5	38.43	38.60	-5	2,336	-0.21%
2021/06/11	0	0.00	12	38.15	38.35	-12	2,370	-0.51%
2021/06/10	0	0.00	1	38.00	38.05	-1	2,383	-0.04%
2021/06/09	0	0.00	4	38.00	37.80	-4	2,410	-0.17%
2021/06/04	0	0.00	4	38.00	37.95	-4	2,504	-0.16%
2021/06/03	5	37.95	0	0.00	38.00	5	2,533	0.20%
2021/06/01	2	37.75	1	37.80	38.00	1	2,575	0.04%
2021/05/31	0	0.00	2	37.85	37.80	-2	2,609	-0.08%
2021/05/27	0	0.00	38	37.86	37.85	-38	2,615	-1.45%
2021/05/25	3	36.85	0	0.00	37.15	3	2,615	0.11%
2021/05/24	2	36.85	0	0.00	36.85	2	2,634	0.08%
2021/05/21	5	36.67	0	0.00	36.65	5	2,654	0.19%
2021/05/20	7	36.54	0	0.00	36.65	7	2,653	0.26%
2021/05/19	3	36.80	0	0.00	36.90	3	2,660	0.11%
2021/05/18	0	0.00	3	37.27	37.40	-3	2,664	-0.11%
2021/05/17	5	35.32	21	35.45	35.55	-16	2,652	-0.60%
2021/05/14	2	36.83	0.1	37.10	36.60	1.9	2,626	0.07%
2021/05/13	11.1	36.05	12	36.84	36.55	-0.9	2,615	-0.04%
2021/05/12	19	37.22	2	37.05	36.80	17	2,587	0.66%
2021/05/11	1	39.05	13	39.47	38.95	-12	2,533	-0.47%
2021/05/10	0	0.00	5	39.20	39.30	-5	2,471	-0.20%
2021/05/06	1	38.70	7	38.76	38.70	-6	2,458	-0.24%
2021/05/05	1	38.20	5	38.50	38.30	-4	2,449	-0.16%
2021/05/04	6	37.76	15	38.58	38.10	-9	2,445	-0.37%
2021/05/03	5	38.92	12	39.08	38.70	-7	2,409	-0.29%
2021/04/29	6	39.50	4	39.43	39.50	2	2,385	0.08%
2021/04/28	7	39.61	0	0.00	39.60	7	2,380	0.29%
2021/04/27	11	39.81	7	39.91	39.65	4	2,390	0.17%
2021/04/26	5	39.72	2.3	39.80	39.80	2.7	2,379	0.12%
2021/04/23	6	39.56	2	39.83	39.75	4	2,362	0.17%
2021/04/22	9	40.49	24	40.52	39.65	-15	2,352	-0.64%
2021/04/21	7	39.49	4	39.70	39.70	3	2,230	0.13%
2021/04/20	1	39.60	18	39.90	39.75	-17	2,244	-0.76%
2021/04/19	0	0.00	40	39.24	39.45	-40	2,230	-1.79%
2021/04/16	1	38.60	0	0.00	38.60	1	2,201	0.05%
2021/04/15	0	0.00	1	38.40	38.40	-1	2,204	-0.05%
2021/04/14	0	0.00	5	38.18	38.25	-5	2,282	-0.22%
2021/04/13	4	38.48	11	38.80	38.40	-7	2,310	-0.30%
2021/04/12	6	38.60	0	0.00	38.70	6	2,327	0.26%
2021/04/09	1	38.35	5	38.39	38.40	-4	2,312	-0.17%
2021/04/08	10	38.18	11	38.15	38.35	-1	2,308	-0.04%
2021/04/06	12	37.85	0	0.00	37.85	12	2,286	0.52%
2021/04/01	1	37.70	0	0.00	37.85	1	2,277	0.04%
2021/03/31	3	37.73	0	0.00	37.90	3	2,272	0.13%
2021/03/30	0	0.00	3	37.65	37.90	-3	2,285	-0.13%
2021/03/29	4	37.59	0	0.00	37.60	4	2,295	0.17%
2021/03/26	0	0.00	17	37.47	37.70	-17	2,286	-0.74%
2021/03/25	8	36.58	46	37.03	36.80	-38	2,260	-1.68%
2021/03/24	6	36.33	1	36.25	36.35	5	2,188	0.23%
2021/03/23	7	36.35	2	36.45	36.20	5	2,104	0.24%
2021/03/22	9	36.26	0	0.00	36.20	9	2,031	0.44%
2021/03/19	8	36.44	0	0.00	36.30	8	1,942	0.41%
2021/03/18	7	36.89	0	0.00	36.85	7	1,815	0.39%
2021/03/16	16	36.86	4	37.06	37.10	12	1,759	0.68%
2021/03/11	2	37.10	13	36.98	37.10	-11	1,767	-0.62%
2021/03/10	0	0.00	4	36.70	36.70	-4	1,756	-0.23%
2021/03/09	4	35.90	0	0.00	36.10	4	1,739	0.23%
2021/03/08	10.1	36.46	0	0.00	36.30	10.1	1,733	0.58%
2021/03/04	4	37.11	14	37.06	37.20	-10	1,707	-0.59%
2021/03/02	0	0.00	10	36.70	36.55	-10	1,689	-0.59%
2021/02/26	3	36.47	0	0.00	36.50	3	1,691	0.18%
2021/02/24	8	36.49	0	0.00	36.75	8	1,688	0.47%
2021/02/23	1	36.95	4	37.16	37.05	-3	1,671	-0.18%
2021/02/19	0	0.00	5	36.45	36.55	-5	1,681	-0.30%
2021/02/18	0	0.00	5	36.54	36.50	-5	1,679	-0.30%
2021/02/17	0	0.00	4	36.21	36.00	-4	1,677	-0.24%
2021/02/05	16	35.41	17.6	35.74	35.50	-1.6	1,670	-0.09%
2021/02/04	3	35.50	0	0.00	35.55	3	1,671	0.18%
2021/02/03	20	35.30	20	35.50	35.65	0	1,697	0.00%
2021/02/02	0	0.00	1	35.80	35.85	-1	1,716	-0.06%
2021/02/01	1	35.15	3	35.08	35.20	-2	1,716	-0.12%
2021/01/29	2	35.10	0	0.00	35.00	2	1,725	0.12%
2021/01/28	0	0.00	6	35.23	35.30	-6	1,719	-0.35%
2021/01/27	32	35.10	26	35.20	35.20	6	1,721	0.35%
2021/01/26	7	35.12	0	0.00	35.10	7	1,712	0.41%
2021/01/25	6	34.99	0	0.00	35.35	6	1,712	0.35%
2021/01/22	6	35.21	0	0.00	35.20	6	1,710	0.35%
2021/01/21	3	35.43	3	35.30	35.40	0	1,709	0.00%
2021/01/20	4	35.63	2.8	35.64	35.50	1.2	1,731	0.07%
2021/01/19	4	36.35	0	0.00	36.20	4	1,714	0.23%
2021/01/18	2	36.30	3	36.20	36.30	-1	1,713	-0.06%
2021/01/15	11	36.62	4	36.50	36.50	7	1,706	0.41%
2021/01/14	2	36.85	0	0.00	37.00	2	1,752	0.11%
2021/01/13	3	36.63	0	0.00	36.85	3	1,772	0.17%
2021/01/12	40	36.96	0	0.00	36.90	40	1,762	2.27%
2021/01/11	1	37.15	0	0.00	37.35	1	1,744	0.06%
2021/01/08	5	37.30	1	37.45	37.45	4	1,735	0.23%
2021/01/07	17	37.10	0	37.40	37.20	17	1,735	0.98%
2021/01/06	27	37.57	0	0.00	37.65	27	1,659	1.63%
2021/01/05	11	38.16	1.3	38.26	38.15	9.7	1,608	0.60%
2020/12/31	3	38.25	0	0.00	38.20	3	1,575	0.19%
2020/12/30	10	38.29	0	0.00	38.55	10	1,560	0.64%
2020/12/29	3	38.57	0	0.00	38.55	3	1,555	0.19%
2020/12/28	3	38.72	1	38.85	38.75	2	1,577	0.13%
2020/12/25	2	38.30	0	0.00	38.55	2	1,610	0.12%
2020/12/24	1	38.00	1	38.00	38.00	0	1,638	0.00%
2020/12/23	3	38.25	11	38.62	38.25	-8	1,623	-0.49%
2020/12/22	4	38.64	10	39.08	38.25	-6	1,626	-0.37%
2020/12/21	8	38.69	3	38.67	39.15	5	1,648	0.30%
2020/12/18	14	38.33	1	38.90	38.90	13	1,630	0.80%
2020/12/17	3	38.42	2	38.65	38.55	1	1,616	0.06%
2020/12/16	5	38.37	2	38.50	38.60	3	1,645	0.18%
2020/12/15	5	38.35	4	38.30	38.45	1	1,734	0.06%
2020/12/14	11	38.45	4	38.43	38.55	7	1,766	0.40%
2020/12/11	0	0.00	2	38.43	38.60	-2	1,803	-0.11%
2020/12/10	1	38.10	6	38.38	38.10	-5	1,826	-0.27%
2020/12/09	3	38.15	1	38.15	38.10	2	1,844	0.11%
2020/12/08	21	38.50	0	0.00	38.40	21	1,977	1.06%
2020/12/07	12	38.56	0	0.00	38.70	12	2,041	0.59%
2020/12/04	10	38.98	0	0.00	38.95	10	2,205	0.45%
2020/12/03	0	0.00	3	39.20	39.30	-3	2,228	-0.13%
2020/12/02	0	0.00	1	38.90	38.95	-1	2,322	-0.04%
2020/12/01	3	39.02	1	39.00	39.00	2	2,582	0.08%
2020/11/30	2	39.00	8	39.05	39.15	-6	2,605	-0.23%
2020/11/27	1	39.05	0	0.00	39.10	1	2,635	0.04%
2020/11/26	1	39.40	0	0.00	39.30	1	2,647	0.04%
2020/11/25	2	39.58	0.6	39.10	39.35	1.4	2,648	0.05%
2020/11/24	0	0.00	0	39.85	39.35	0	2,649	0.00%
2020/11/23	0	0.00	8	39.96	39.80	-8	2,637	-0.30%
2020/11/20	0.5	39.70	0	0.00	39.45	0.5	2,621	0.02%
2020/11/18	0	0.00	9	39.94	40.00	-9	2,627	-0.34%
2020/11/17	45	39.53	43	39.70	39.60	2	2,611	0.08%
2020/11/16	0	0.00	1	39.85	39.50	-1	2,631	-0.04%
2020/11/13	1	39.35	1	39.45	39.35	0	2,631	0.00%
2020/11/12	0	0.00	2	39.40	39.30	-2	2,628	-0.08%
2020/11/11	0	0.00	3	39.57	39.60	-3	2,622	-0.11%
2020/11/10	3	39.00	1	39.35	39.15	2	2,601	0.08%
2020/11/06	2	38.45	0	0.00	38.45	2	2,581	0.08%
2020/11/05	1	38.75	0	0.00	38.70	1	2,574	0.04%
2020/11/04	5	38.75	0	0.00	38.95	5	2,573	0.19%
2020/10/30	5	39.10	3	39.62	38.95	2	2,627	0.08%
2020/10/29	0	0.00	2	39.35	39.35	-2	2,612	-0.08%
2020/10/28	0	0.00	12	39.05	39.35	-12	2,602	-0.46%
2020/10/27	0	0.00	2.1	38.66	38.70	-2.1	2,588	-0.08%
2020/10/23	0	0.00	6	38.74	38.70	-6	2,593	-0.23%
2020/10/21	0	0.00	1	38.80	38.85	-1	2,589	-0.04%
2020/10/20	8	38.33	0	0.00	38.30	8	2,596	0.31%
2020/10/16	0	0.00	3	38.80	38.80	-3	2,632	-0.11%
2020/10/15	1	39.10	1	38.90	38.95	0	2,640	0.00%
2020/10/14	1	38.80	2	38.75	38.80	-1	2,651	-0.04%
2020/10/13	1	38.70	5	38.75	38.80	-4	2,652	-0.15%
2020/10/12	1	39.05	0	0.00	39.10	1	2,660	0.04%
2020/10/08	0	0.00	1	39.55	39.45	-1	2,674	-0.04%
2020/10/07	2	39.85	0	0.00	39.55	2	2,679	0.07%
2020/10/06	0	0.00	20	39.76	39.75	-20	2,679	-0.75%
2020/10/05	1	39.45	1	39.30	39.45	0	2,701	0.00%
2020/09/30	1	38.75	5	39.40	39.05	-4	2,690	-0.15%
2020/09/29	0	0.00	8	39.03	39.10	-8	2,668	-0.30%
2020/09/28	0	0.00	1	38.10	38.10	-1	2,642	-0.04%
2020/09/25	1	37.35	5	37.65	37.70	-4	2,659	-0.15%
2020/09/24	5	37.70	9	38.04	37.70	-4	2,640	-0.15%
2020/09/23	1	38.75	0	0.00	38.75	1	2,607	0.04%
2020/09/22	3	38.88	11	38.75	38.95	-8	2,611	-0.31%
2020/09/21	4	39.36	8	39.46	39.15	-4	2,630	-0.15%
2020/09/18	12	39.74	26	39.86	39.75	-14	2,753	-0.51%
2020/09/17	0	0.00	11	39.27	38.75	-11	2,801	-0.39%
2020/09/16	2	39.25	7	39.21	38.85	-5	2,915	-0.17%
2020/09/15	4	38.94	0	0.00	38.90	4	3,039	0.13%
2020/09/14	3	39.22	3	39.40	39.05	0	3,164	0.00%
2020/09/11	41.5	40.50	20	40.53	39.75	21.5	3,202	0.67%
2020/09/10	21	39.79	3	39.85	39.90	18	3,088	0.58%
2020/09/09	6	39.65	37	39.57	39.60	-31	3,036	-1.02%
2020/09/08	3	37.98	1	37.90	37.90	2	2,882	0.07%
2020/09/07	11	39.06	8	38.76	38.65	3	2,923	0.10%
2020/09/04	63	38.72	78	38.73	39.00	-15	2,890	-0.52%
2020/09/03	4	36.93	1	37.15	36.70	3	2,665	0.11%
2020/09/02	10	37.13	18	37.08	36.95	-8	2,738	-0.29%
2020/09/01	5	36.00	13	35.93	36.55	-8	2,839	-0.28%
2020/08/31	0	0.00	5	36.23	36.00	-5	2,852	-0.18%
2020/08/28	2	35.75	2	35.80	35.95	0	2,891	0.00%
2020/08/26	0	0.00	2	35.70	35.65	-2	2,943	-0.07%
2020/08/25	0	0.00	7	35.69	35.75	-7	2,966	-0.24%
2020/08/24	0	0.00	1	34.95	34.75	-1	2,976	-0.03%
2020/08/21	4	34.94	4	34.98	34.95	0	2,993	0.00%
2020/08/20	1	34.60	6	34.82	35.00	-5	3,007	-0.17%
2020/08/19	1	34.95	5	34.95	35.05	-4	3,000	-0.13%
2020/08/18	1	34.95	0	0.00	35.00	1	3,012	0.03%
2020/08/17	8	35.05	0	0.00	35.15	8	3,036	0.26%
2020/08/14	2	34.80	0	0.00	34.70	2	3,065	0.07%
2020/08/13	2	35.00	1	35.00	35.00	1	3,085	0.03%
2020/08/11	1	35.40	0	0.00	35.40	1	3,138	0.03%
2020/08/10	0	0.00	2	35.40	35.40	-2	3,171	-0.06%
2020/08/07	9	35.66	0	0.00	35.50	9	3,204	0.28%
2020/08/06	0	0.00	10	36.39	36.45	-10	3,202	-0.31%
2020/08/05	0	0.00	7	35.54	35.65	-7	3,220	-0.22%
2020/08/04	1	35.10	2	35.20	35.05	-1	3,269	-0.03%
2020/08/03	11	35.20	0	0.00	35.00	11	3,302	0.33%
2020/07/31	3	34.78	0	0.00	34.90	3	3,326	0.09%
2020/07/30	4	35.05	0	0.00	35.05	4	3,338	0.12%
2020/07/29	1	35.00	3	35.17	34.95	-2	3,365	-0.06%
2020/07/28	9	34.97	2	34.70	34.70	7	3,402	0.21%
2020/07/27	15	35.76	6	36.25	35.55	9	3,448	0.26%
2020/07/24	4.1	36.71	6	36.88	36.50	-1.9	3,454	-0.06%
2020/07/23	3	38.45	0.1	38.45	38.40	2.9	3,447	0.08%
2020/07/22	2	38.60	0	0.00	38.45	2	3,439	0.06%
2020/07/21	3	38.80	0	0.00	38.75	3	3,444	0.09%
2020/07/20	0	0.00	4	38.95	38.95	-4	3,435	-0.12%
2020/07/16	6	38.73	0	0.00	38.75	6	3,456	0.17%
2020/07/15	0	0.00	1	38.20	38.75	-1	3,453	-0.03%
2020/07/14	5	38.28	2	38.30	38.20	3	3,460	0.09%
2020/07/13	7	38.31	1	38.30	38.40	6	3,469	0.17%
2020/07/10	11	38.57	3	38.20	38.20	8	3,507	0.23%
2020/07/09	1	39.05	5	39.18	39.15	-4	3,478	-0.11%
2020/07/08	1	39.00	2	39.25	39.25	-1	3,476	-0.03%
2020/07/07	0	0.00	7	38.89	38.80	-7	3,467	-0.20%
2020/07/06	9	38.99	0	0.00	39.00	9	3,484	0.26%
2020/07/03	0	0.00	1	38.90	38.90	-1	3,521	-0.03%
2020/07/02	3	38.67	0	0.00	38.80	3	3,538	0.08%
2020/07/01	5	38.69	1	38.65	38.80	4	3,549	0.11%
2020/06/30	6	39.24	2	39.55	39.00	4	3,571	0.11%
2020/06/29	0	0.00	15	39.20	39.60	-15	3,567	-0.42%
2020/06/24	3	38.95	50	39.25	38.65	-47	3,425	-1.37%
2020/06/23	1	38.85	6	39.30	39.40	-5	3,304	-0.15%
2020/06/22	4	39.20	0	0.00	39.45	4	3,177	0.13%
2020/06/19	4	38.98	2	39.35	39.40	2	3,060	0.07%
2020/06/18	4	39.45	7	39.11	39.45	-3	2,947	-0.10%
2020/06/17	1	38.40	3	38.48	38.40	-2	2,893	-0.07%
2020/06/16	6	37.43	3	37.52	37.85	3	2,887	0.10%
2020/06/15	2	37.30	4	37.50	37.00	-2	2,897	-0.07%
2020/06/12	12	37.01	3	37.40	37.50	9	2,879	0.31%
2020/06/11	6.2	38.53	10	38.90	38.20	-3.8	2,827	-0.13%
2020/06/10	1	39.45	8	39.33	39.35	-7	2,792	-0.25%
2020/06/09	9	39.60	7	39.65	39.55	2	2,808	0.07%
2020/06/08	2.1	39.20	16	38.90	39.30	-13.9	2,721	-0.51%
2020/06/05	0	0.00	7	36.56	36.85	-7	2,596	-0.27%
2020/06/04	3	36.27	2	36.23	36.25	1	2,576	0.04%
2020/06/03	3	35.55	3	35.63	35.75	0	2,561	0.00%
2020/06/02	3	35.05	11	35.00	35.15	-8	2,543	-0.31%
2020/06/01	3	34.22	0	0.00	34.30	3	2,534	0.12%
2020/05/28	8	34.76	0	0.00	34.25	8	2,555	0.31%
2020/05/27	0	0.00	1	34.80	34.70	-1	2,551	-0.04%
2020/05/26	1	34.30	0	0.00	34.25	1	2,548	0.04%
2020/05/25	10	34.10	0	0.00	34.15	10	2,530	0.40%
2020/05/22	1	34.30	0	0.00	34.20	1	2,519	0.04%
2020/05/21	1	34.70	0	0.00	34.80	1	2,495	0.04%
2020/05/20	0	0.00	1	34.20	34.30	-1	2,470	-0.04%
2020/05/19	1	33.90	0	0.00	33.90	1	2,449	0.04%
2020/05/18	0	0.00	6	33.28	33.50	-6	2,425	-0.25%
2020/05/14	3	33.42	0	0.00	33.35	3	2,387	0.13%
2020/05/13	2.1	33.91	4	34.08	33.90	-1.9	2,366	-0.08%
2020/05/12	0	0.00	1	34.05	34.25	-1	2,362	-0.04%
2020/05/11	10.4	34.50	7	34.52	34.25	3.4	2,322	0.14%
2020/05/06	5	32.85	1	32.95	32.80	4	2,236	0.18%
2020/05/05	1	32.30	0	0.00	32.40	1	2,204	0.05%
2020/05/04	2	32.00	0	0.00	32.10	2	2,172	0.09%
2020/04/30	0	0.00	3	32.53	32.95	-3	2,128	-0.14%
2020/04/24	3	30.70	6	30.97	30.65	-3	1,991	-0.15%
2020/04/23	3	29.70	5	30.15	30.00	-2	1,966	-0.10%
2020/04/22	12	29.68	0	0.00	29.80	12	1,961	0.61%
2020/04/21	10	30.05	0	0.00	30.00	10	1,948	0.51%
2020/04/20	8	30.86	10	30.97	31.00	-2	1,914	-0.10%
2020/04/17	6	31.04	0	0.00	30.80	6	1,912	0.31%
2020/04/16	3	30.92	0	0.00	30.90	3	1,889	0.16%
2020/04/15	1	31.15	0	0.00	31.25	1	1,871	0.05%
2020/04/14	10	30.59	0	0.00	30.70	10	1,838	0.54%
2020/04/13	10	30.58	0	0.00	30.45	10	1,845	0.54%
2020/04/10	3	30.38	0	0.00	30.40	3	1,863	0.16%
2020/04/09	1	30.00	0	0.00	30.20	1	1,874	0.05%
2020/04/08	5	30.00	10	29.81	30.00	-5	1,858	-0.27%
2020/04/07	0	0.00	1	29.25	29.05	-1	1,802	-0.06%
2020/04/06	1	28.25	2	28.35	28.45	-1	1,788	-0.06%
2020/04/01	5	28.86	0	0.00	28.65	5	1,775	0.28%
2020/03/31	4	29.29	4	29.15	29.30	0	1,748	0.00%
2020/03/30	4.1	28.14	0	0.00	28.40	4.1	1,719	0.24%
2020/03/26	1	27.70	0	0.00	27.95	1	1,736	0.06%
2020/03/25	5	27.75	3	27.93	27.70	2	1,729	0.12%
2020/03/24	3	26.78	0	0.00	26.55	3	1,693	0.18%
2020/03/23	3	26.27	1	26.75	26.40	2	1,657	0.12%
2020/03/20	0.5	27.65	2	27.18	27.45	-1.5	1,646	-0.09%
2020/03/19	4	26.78	0	0.00	25.90	4	1,617	0.25%
2020/03/18	1	28.60	2	28.85	28.55	-1	1,595	-0.06%
2020/03/17	10	29.01	32	29.10	29.15	-22	1,575	-1.40%
2020/03/16	4	30.14	1	29.90	29.90	3	1,579	0.19%
2020/03/13	16	30.10	9	30.23	30.80	7	1,553	0.45%
2020/03/12	3.5	32.72	2	32.93	32.75	1.5	1,508	0.10%
2020/03/11	1	33.85	2	34.30	33.60	-1	1,547	-0.06%
2020/03/10	2	33.25	4	33.21	33.45	-2	1,561	-0.13%
2020/03/09	13	33.97	0	0.00	33.70	13	1,580	0.82%
2020/03/05	6	35.08	0	0.00	35.15	6	1,578	0.38%
2020/03/04	6	35.25	0	0.00	35.10	6	1,593	0.38%
2020/03/03	13	35.90	50	35.90	35.85	-37	1,572	-2.35%
2020/03/02	4	36.38	0	0.00	36.30	4	1,545	0.26%
2020/02/27	12	36.51	0	0.00	37.00	12	1,586	0.76%
2020/02/26	10	36.80	0	0.00	36.70	10	1,602	0.62%
2020/02/25	2	36.60	0	0.00	36.90	2	1,656	0.12%
2020/02/24	0	0.00	1	37.00	37.00	-1	1,708	-0.06%
2020/02/21	1	37.00	0	0.00	37.00	1	1,745	0.06%
2020/02/19	0	0.00	1	37.40	37.40	-1	1,849	-0.05%
2020/02/18	0	0.00	1	37.05	37.20	-1	1,884	-0.05%
2020/02/17	4	36.90	0	0.00	36.85	4	1,917	0.21%
2020/02/13	0	0.00	1	37.75	37.50	-1	1,952	-0.05%
2020/02/12	0	0.00	1	37.35	37.35	-1	1,971	-0.05%
2020/02/11	2	36.70	0	0.00	37.00	2	2,000	0.10%
2020/02/07	12	36.82	0	0.00	36.80	12	2,057	0.58%
2020/02/06	2	37.60	0	0.00	37.60	2	2,058	0.10%
2020/02/05	3	37.55	1	37.55	37.55	2	2,067	0.10%
2020/02/03	4	36.58	1	37.15	37.35	3	2,112	0.14%
2020/01/31	1	37.25	7	37.47	37.70	-6	2,104	-0.29%
2020/01/30	4	36.50	27.6	36.78	36.90	-23.6	2,097	-1.13%
2020/01/20	0	0.00	2	38.00	38.00	-2	2,082	-0.10%
2020/01/17	0	0.00	5	38.46	38.20	-5	2,078	-0.24%
2020/01/16	0	38.25	4	38.15	38.25	-4	2,095	-0.19%
2020/01/14	2.1	38.00	1	38.10	38.05	1.1	2,080	0.05%
2020/01/13	50	37.80	2	37.85	37.85	48	2,090	2.30%
2020/01/10	2	37.25	1	37.60	37.20	1	2,113	0.05%
2020/01/09	1	37.05	1	37.45	37.25	0	2,110	0.00%
2020/01/07	5.9	37.18	1	37.15	37.05	4.9	2,101	0.23%
2020/01/06	5.2	37.45	2	37.50	37.35	3.2	2,098	0.15%
2020/01/03	6	37.62	1	37.75	37.70	5	2,072	0.24%
2020/01/02	2	38.10	0	0.00	37.90	2	2,054	0.10%
2019/12/27	0	0.00	10	38.00	38.00	-10	2,031	-0.49%
2019/12/26	2	37.60	4	37.80	37.80	-2	2,018	-0.10%
2019/12/25	3	37.47	0	0.00	37.65	3	2,008	0.15%
2019/12/23	3	37.42	5	37.46	37.40	-2	2,034	-0.10%
2019/12/20	2	37.60	0	0.00	37.60	2	2,040	0.10%
2019/12/19	4	38.05	0	0.00	37.95	4	2,043	0.20%
2019/12/18	1	38.15	0	0.00	38.15	1	2,034	0.05%
2019/12/16	4.2	38.56	2	38.40	38.35	2.2	2,036	0.11%
2019/12/13	2	37.75	0	0.00	37.80	2	2,029	0.10%
2019/12/12	1	37.85	0	0.00	37.95	1	2,015	0.05%
2019/12/11	3	38.05	0	0.00	37.85	3	2,008	0.15%
2019/12/09	5.1	38.78	0	0.00	38.70	5.1	1,963	0.26%
2019/12/06	2	39.40	1	39.65	39.50	1	1,937	0.05%
2019/12/05	6	38.23	0	0.00	38.70	6	1,897	0.32%
2019/12/04	4	38.05	3	38.00	38.15	1	1,857	0.05%
2019/12/03	16	37.71	16	37.34	37.70	0	1,821	0.00%
2019/12/02	4	37.71	3	37.80	37.50	1	1,803	0.06%
2019/11/29	7	37.78	0	0.00	37.65	7	1,774	0.39%
2019/11/28	2	37.45	0	0.00	37.35	2	1,732	0.12%
2019/11/27	1	37.05	1	37.10	37.10	0	1,758	0.00%
2019/11/26	6.2	36.96	0	0.00	36.60	6.2	1,741	0.36%
2019/11/25	2	37.80	0	0.00	37.25	2	1,699	0.12%
2019/11/22	2	37.45	2	37.60	37.80	0	1,666	0.00%
2019/11/21	2	36.65	0	0.00	36.70	2	1,605	0.12%
2019/11/20	1	35.50	3	35.60	35.90	-2	1,535	-0.13%
2019/11/19	7	36.09	31	35.83	35.90	-24	1,492	-1.61%
2019/11/18	1.1	37.01	1	36.70	36.85	0.1	1,409	0.01%
2019/11/15	16	37.06	5	37.01	37.10	11	1,368	0.80%
2019/11/14	7	37.59	2	37.50	37.40	5	1,325	0.38%
2019/11/13	1	38.50	0	0.00	38.40	1	1,286	0.08%
2019/11/12	0	0.00	2	39.40	39.10	-2	1,251	-0.16%
2019/11/11	16	39.70	0	0.00	39.35	16	1,226	1.30%
2019/11/08	5	40.35	1	40.70	40.20	4	1,190	0.34%
2019/11/07	8	40.93	2	41.08	41.10	6	1,165	0.51%
2019/11/06	19	40.02	0	0.00	40.10	19	1,130	1.68%
2019/11/05	6	40.65	0	0.00	40.55	6	1,106	0.54%
2019/11/04	2	40.85	0	0.00	41.05	2	1,094	0.18%
2019/11/01	8	40.74	0	0.00	40.90	8	1,082	0.74%
2019/10/31	13.1	41.24	6	41.55	40.90	7.1	1,071	0.66%
2019/10/24	1	42.00	0	0.00	42.25	1	1,016	0.10%
2019/10/23	3	41.98	0	0.00	42.00	3	992	0.30%
2019/10/22	0	0.00	0.3	42.10	42.05	-0.3	996	-0.03%
2019/10/21	0	0.00	6	42.23	42.10	-6	1,001	-0.60%
2019/10/18	1	41.50	0	0.00	41.60	1	989	0.10%
2019/10/16	1.1	41.52	0	0.00	41.40	1.1	955	0.12%
2019/10/15	0	0.00	2	41.43	41.60	-2	947	-0.21%
2019/10/08	1	41.65	0	0.00	41.65	1	926	0.11%
2019/10/07	12	41.60	0	0.00	41.75	12	925	1.30%
2019/10/03	0	0.00	1	42.10	42.10	-1	916	-0.11%
2019/10/01	4	41.94	1	42.30	41.90	3	905	0.33%
2019/09/27	4	41.85	0	0.00	41.70	4	899	0.44%
2019/09/26	2	42.78	1	42.75	42.60	1	869	0.12%
2019/09/25	2	43.10	0	0.00	43.20	2	847	0.24%
2019/09/24	4	43.36	0	0.00	43.45	4	820	0.49%
2019/09/17	1	43.45	0	0.00	43.45	1	779	0.13%
2019/09/16	1	43.70	0	0.00	43.75	1	784	0.13%
2019/09/12	0	0.00	1	43.55	43.60	-1	778	-0.13%
2019/09/11	0	0.00	2	43.75	43.70	-2	775	-0.26%
2019/09/05	0	0.00	13.2	43.80	43.60	-13.2	777	-1.70%
2019/09/04	6	43.58	5	43.58	43.55	1	778	0.13%
2019/09/03	0	0.00	12	43.76	43.65	-12	781	-1.54%
2019/08/27	0	0.00	1	44.05	43.75	-1	766	-0.13%
2019/08/26	6	43.69	0	0.00	43.85	6	763	0.79%
2019/08/21	2	43.90	0	0.00	43.85	2	795	0.25%
2019/08/16	1	43.85	6	44.30	43.85	-5	819	-0.61%
2019/08/14	0	0.00	3	43.70	43.65	-3	842	-0.36%
2019/08/13	1	43.55	4	43.85	43.80	-3	837	-0.36%
2019/08/07	1	43.70	0	0.00	43.70	1	847	0.12%
2019/08/06	2	43.90	0	0.00	43.80	2	856	0.23%
2019/08/05	1	44.35	5	44.65	44.65	-4	843	-0.47%
2019/08/02	1	44.75	0	0.00	44.70	1	864	0.12%
2019/07/31	1	44.90	0	0.00	45.50	1	887	0.11%
2019/07/30	1	45.05	0	0.00	45.00	1	893	0.11%
2019/07/29	1	45.10	0	0.00	45.10	1	898	0.11%
2019/07/26	2	45.33	1	45.35	45.30	1	901	0.11%
2019/07/25	4	45.54	0	0.00	45.65	4	901	0.44%
2019/07/23	0	0.00	8	47.18	47.25	-8	894	-0.89%
2019/07/16	2	46.60	2	46.60	46.50	0	914	0.00%
2019/07/15	2	46.25	2	46.30	46.40	0	907	0.00%
2019/07/11	0	0.00	19	46.10	46.00	-19	908	-2.09%
2019/07/10	1	46.05	0	0.00	46.05	1	908	0.11%
2019/07/09	0	0.00	1.3	46.22	46.30	-1.3	908	-0.14%
2019/07/01	1	46.00	0	0.00	46.30	1	920	0.11%
2019/06/28	1	46.10	0	0.00	46.25	1	911	0.11%
2019/06/27	0	0.00	2	46.75	46.75	-2	904	-0.22%
2019/06/26	0	0.00	8	46.63	46.60	-8	907	-0.88%
2019/06/25	0	0.00	5	46.45	46.30	-5	922	-0.54%
2019/06/24	0	0.00	1	46.45	46.20	-1	920	-0.11%
2019/06/21	0	0.00	2	46.00	46.10	-2	915	-0.22%
2019/06/19	0	0.00	1	45.65	45.60	-1	908	-0.11%
2019/06/18	5	45.55	2	45.60	45.55	3	902	0.33%
2019/06/13	0	0.00	2	45.50	45.60	-2	902	-0.22%
2019/06/12	3	45.63	0	0.00	45.55	3	894	0.34%
2019/06/05	2	45.95	0	0.00	46.00	2	872	0.23%
2019/06/03	5.5	45.97	0	0.00	46.00	5.5	857	0.64%
2019/05/31	3	46.10	2	46.85	46.85	1	845	0.12%
2019/05/30	0.1	45.85	2	45.75	45.70	-1.9	844	-0.23%
2019/05/27	0	0.00	4.3	45.95	45.90	-4.3	812	-0.53%
2019/05/24	0.2	46.20	0	0.00	46.00	0.2	803	0.02%
2019/05/23	0	0.00	2	46.45	46.40	-2	793	-0.25%
2019/05/22	0	46.55	5	46.80	46.45	-5	791	-0.63%
2019/05/20	6	47.43	3	47.63	47.30	3	768	0.39%
2019/05/17	2	47.35	2	46.65	46.65	0	767	0.00%
2019/05/15	0	0.00	24	47.00	47.05	-24	741	-3.24%
2019/05/14	0	0.00	2	46.10	46.30	-2	734	-0.27%
2019/05/13	0	0.00	7	46.09	46.25	-7	716	-0.98%
2019/05/10	1	45.80	0	0.00	45.90	1	718	0.14%
2019/05/09	0	0.00	11	46.56	46.85	-11	704	-1.56%
2019/05/08	0	0.00	18.5	47.65	47.75	-18.5	677	-2.74%
2019/05/07	0	0.00	4	47.85	47.85	-4	680	-0.59%
2019/04/24	2	46.90	0	0.00	46.90	2	643	0.31%
2019/04/23	0	0.00	1	47.05	47.25	-1	628	-0.16%
2019/04/19	0	0.00	2	47.05	47.25	-2	632	-0.32%
2019/04/17	1	47.00	0	0.00	47.15	1	657	0.15%
2019/04/03	0	0.00	7	47.70	47.15	-7	637	-1.10%
2019/04/02	3	47.30	0	0.00	47.20	3	630	0.48%
2019/04/01	2	47.55	0	0.00	47.60	2	625	0.32%
2019/03/28	3	48.27	0	0.00	48.30	3	616	0.49%
2019/03/26	0	0.00	1	48.50	48.50	-1	599	-0.17%
2019/03/21	0	0.00	2	48.30	48.30	-2	588	-0.34%
2019/03/12	0	0.00	0.1	48.75	48.75	-0.1	583	-0.01%
2019/03/08	0	0.00	2	48.90	48.90	-2	597	-0.33%
2019/03/05	0	0.00	6	48.70	48.70	-6	609	-0.98%
2019/02/26	1	47.50	1	47.85	47.90	0	603	0.00%
2019/02/21	0	0.00	8	48.49	48.45	-8	613	-1.30%
2019/02/19	0	0.00	4	48.03	48.00	-4	610	-0.66%
2019/02/14	0	0.00	1	47.80	47.95	-1	620	-0.16%
2019/02/13	1	47.30	0	0.00	47.60	1	619	0.16%
2019/02/12	0	0.00	1	47.60	47.35	-1	624	-0.16%
2019/01/30	0	0.00	1	47.30	47.00	-1	647	-0.15%
2019/01/28	1	46.95	0	0.00	47.00	1	645	0.15%
2019/01/25	1	47.00	1	47.20	47.10	0	644	0.00%
2019/01/22	0	0.00	2	47.20	47.25	-2	653	-0.31%
2019/01/21	2	46.40	0	0.00	46.50	2	660	0.30%
2019/01/18	1	46.60	0	0.00	46.50	1	670	0.15%
2019/01/17	0	0.00	1	47.45	47.30	-1	693	-0.14%
2019/01/16	0	0.00	5	47.00	46.85	-5	701	-0.71%
2019/01/15	0	0.00	7	47.01	47.05	-7	709	-0.99%
2019/01/14	0	0.00	1	46.60	46.80	-1	707	-0.14%
2019/01/11	0	0.00	3	46.25	46.40	-3	745	-0.40%
2019/01/09	4	46.90	8	46.91	46.95	-4	754	-0.53%
2019/01/08	1	46.30	4	46.40	46.40	-3	745	-0.40%
2019/01/07	0	0.00	5	45.87	46.10	-5	742	-0.67%
2019/01/04	0	0.00	3	45.05	45.15	-3	745	-0.40%
2018/12/28	0	0.00	5	44.30	44.40	-5	769	-0.65%
2018/12/19	1	44.30	0	0.00	44.35	1	834	0.12%
2018/12/18	0	0.00	3	44.45	44.40	-3	850	-0.35%
2018/12/17	0	0.00	3	44.58	44.60	-3	864	-0.35%
2018/12/12	1	44.35	2	44.50	44.50	-1	902	-0.11%
2018/12/11	0	0.00	1	44.30	44.30	-1	913	-0.11%
2018/12/10	5	43.80	0	0.00	43.90	5	959	0.52%
2018/12/07	1	44.00	0	0.00	43.90	1	995	0.10%
2018/12/06	6	43.43	0	0.00	43.60	6	1,025	0.59%
2018/12/05	2	44.40	0	0.00	44.35	2	1,030	0.19%
2018/12/04	2	44.80	1	44.75	44.70	1	1,049	0.10%
2018/11/27	2	43.65	0	0.00	43.80	2	1,067	0.19%
2018/11/23	0	0.00	1	43.85	43.85	-1	1,091	-0.09%
2018/11/22	4	43.73	2	43.85	43.65	2	1,094	0.18%
2018/11/20	0	0.00	4	44.05	44.00	-4	1,087	-0.37%
2018/11/15	2	43.70	0	0.00	43.45	2	1,102	0.18%
2018/11/12	1	43.80	2	43.95	44.05	-1	1,102	-0.09%
2018/11/07	1	44.00	0	0.00	44.10	1	1,097	0.09%
2018/11/05	1	44.00	0	0.00	44.10	1	1,097	0.09%
2018/11/02	0	0.00	1	44.00	44.25	-1	1,094	-0.09%
2018/10/31	0	0.00	1	43.50	43.65	-1	1,101	-0.09%
2018/10/29	3	42.78	0	0.00	42.60	3	1,116	0.27%
2018/10/26	2	43.35	1	43.10	43.05	1	1,119	0.09%
2018/10/25	3	43.38	0	0.00	43.05	3	1,122	0.27%
2018/10/24	3	44.23	0	0.00	44.45	3	1,125	0.27%
2018/10/23	4	44.83	0	0.00	44.90	4	1,124	0.36%
2018/10/17	4	45.04	4	45.10	44.95	0	1,193	0.00%
2018/10/16	2	45.03	0	0.00	45.00	2	1,190	0.17%
2018/10/12	3	45.33	0	0.00	45.35	3	1,183	0.25%
2018/10/11	4	45.50	0	0.00	45.50	4	1,173	0.34%
2018/10/09	0	0.00	0	48.30	47.80	0	1,155	0.00%
2018/10/08	2	47.75	0	0.00	47.60	2	1,151	0.17%
2018/10/05	3	47.93	1	47.75	47.70	2	1,159	0.17%
2018/10/04	3	48.73	40	48.60	48.55	-37	1,158	-3.19%
2018/10/03	4	48.80	0	0.00	49.30	4	1,173	0.34%
2018/10/02	1	49.80	0	0.00	49.35	1	1,185	0.08%
2018/10/01	0	0.00	15	49.70	49.80	-15	1,218	-1.23%
2018/09/28	4	49.10	0	0.00	49.10	4	1,227	0.33%
2018/09/27	0.1	49.15	0	0.00	49.15	0.1	1,225	0.00%
2018/09/25	0	0.00	10	49.85	49.70	-10	1,234	-0.81%
2018/09/20	0	0.00	1	49.70	49.90	-1	1,235	-0.08%
2018/09/19	2	49.75	6	49.80	49.70	-4	1,230	-0.33%
2018/09/18	6	48.88	6	49.23	49.55	0	1,223	0.00%
2018/09/17	1	48.50	0	0.00	48.75	1	1,208	0.08%
2018/09/14	2	50.10	11	49.96	49.35	-9	1,229	-0.73%
2018/09/13	4	49.61	4	49.98	49.70	0	1,229	0.00%
2018/09/12	2	49.00	4	49.40	49.30	-2	1,209	-0.17%
2018/09/11	0	0.00	1	48.00	48.50	-1	1,191	-0.08%
2018/09/10	5	48.04	20	48.08	48.10	-15	1,193	-1.26%
2018/09/07	0	0.00	0	47.45	47.45	0	1,185	0.00%
2018/09/05	1	47.70	0	0.00	47.50	1	1,187	0.08%
2018/08/30	1	46.60	21	46.69	46.65	-20	1,152	-1.73%
2018/08/29	2	46.25	0	0.00	46.00	2	1,146	0.17%
2018/08/24	0	0.00	5	45.55	45.70	-5	1,164	-0.43%
2018/08/22	0	0.00	5	46.55	46.25	-5	1,208	-0.41%
2018/08/20	1	45.60	0	0.00	45.20	1	1,198	0.08%
2018/08/13	2	45.15	0	0.00	45.15	2	1,220	0.16%
2018/08/10	3	45.60	0	0.00	45.45	3	1,212	0.25%
2018/08/07	2	45.50	0	0.00	45.45	2	1,231	0.16%
2018/08/06	6	45.63	0	0.00	45.55	6	1,233	0.49%
2018/08/03	4	45.88	0	0.00	45.95	4	1,238	0.32%
2018/08/02	1	46.00	0	0.00	46.20	1	1,224	0.08%
2018/07/31	1	46.80	0	0.00	45.85	1	1,251	0.08%
2018/07/30	2	46.03	0	0.00	46.15	2	1,242	0.16%
2018/07/26	2	44.70	2	46.55	46.40	0	1,247	0.00%
2018/07/25	0	0.00	27	49.95	49.85	-27	1,243	-2.17%
2018/07/24	2	49.70	0	0.00	49.80	2	1,213	0.16%
2018/07/17	0	0.00	0	50.00	49.90	0	1,222	0.00%
2018/07/16	0	50.00	1	50.10	50.00	-1	1,238	-0.08%
2018/07/13	1	50.00	0	0.00	50.00	1	1,288	0.08%
2018/07/12	3	50.60	3.3	50.51	50.50	-0.3	1,299	-0.02%
2018/07/11	2	50.10	1	50.20	50.40	1	1,329	0.08%
2018/07/10	0	0.00	5	50.81	50.70	-5	1,329	-0.38%
2018/07/09	8	50.39	15	50.53	50.60	-7	1,336	-0.52%
2018/07/06	0	0.00	0	49.75	49.80	0	1,326	0.00%
2018/07/03	0	0.00	2	49.60	49.00	-2	1,623	-0.12%
2018/06/26	0	0.00	3	49.32	49.65	-3	1,748	-0.17%
2018/06/25	4	50.25	0	0.00	49.70	4	1,753	0.23%
2018/06/22	5	49.81	0	0.00	49.80	5	1,731	0.29%
2018/06/19	0	0.00	7	49.11	48.60	-7	1,703	-0.41%
2018/06/15	1	49.35	0	0.00	49.20	1	1,701	0.06%
2018/06/13	0	0.00	1	48.90	48.80	-1	1,700	-0.06%
2018/06/12	2	48.75	0	0.00	48.75	2	1,723	0.12%
2018/06/05	2	48.75	0	49.10	49.10	2	1,829	0.11%
2018/06/04	6	48.76	0	0.00	48.70	6	1,837	0.33%
2018/06/01	1	49.05	1	49.05	49.00	0	1,834	0.00%
2018/05/31	4	48.95	0	0.00	49.15	4	1,847	0.22%
2018/05/25	1	49.65	4	49.56	49.60	-3	1,794	-0.17%
2018/05/16	1	48.05	5	47.90	48.00	-4	1,788	-0.22%
2018/05/15	2	48.55	0	0.00	47.70	2	1,786	0.11%
2018/05/14	6	47.47	0	0.00	47.50	6	1,800	0.33%
2018/05/11	0	0.00	4	47.20	47.55	-4	1,807	-0.22%
2018/05/10	1	47.05	0	0.00	47.55	1	1,798	0.06%
2018/05/09	11	47.28	0	0.00	47.10	11	1,794	0.61%
2018/05/08	2	47.25	16	47.51	47.65	-14	1,787	-0.78%
2018/05/07	10	48.30	0	0.00	48.20	10	1,764	0.57%
2018/05/04	12	48.50	0	0.00	48.45	12	1,751	0.69%
2018/05/03	3	48.63	0	0.00	48.70	3	1,753	0.17%
2018/05/02	24	49.06	4	49.23	48.80	20	1,756	1.14%
2018/04/26	11	49.45	3	49.42	49.25	8	1,749	0.46%
2018/04/25	4	50.00	4	50.21	49.90	0	1,756	0.00%
2018/04/24	5	49.00	0	0.00	49.70	5	1,755	0.28%
2018/04/23	39	49.82	0	0.00	49.70	39	1,738	2.24%
2018/04/20	2	50.85	0	0.00	50.40	2	1,732	0.12%
2018/04/19	1	51.60	3	51.17	51.00	-2	1,714	-0.12%
2018/04/18	2	50.20	0	0.00	50.40	2	1,669	0.12%
2018/04/17	20	50.00	0	0.00	50.20	20	1,659	1.21%
2018/04/16	5	50.46	1	50.60	50.50	4	1,630	0.25%
2018/04/13	0	0.00	6	50.25	50.00	-6	1,631	-0.37%
2018/04/12	0	0.00	6	50.22	50.00	-6	1,653	-0.36%
2018/04/11	5	49.97	7	50.10	49.95	-2	1,658	-0.12%
2018/04/10	22	51.57	30	52.52	50.50	-8	1,625	-0.49%
2018/04/09	6	49.33	7.4	49.85	49.95	-1.4	1,431	-0.10%
2018/04/03	6	49.15	4	49.38	48.70	2	1,391	0.14%
2018/04/02	2	48.85	1	48.90	48.70	1	1,336	0.07%
2018/03/31	13.7	48.85	2	50.00	48.45	11.7	1,319	0.89%
2018/03/30	2	47.38	0	0.00	47.50	2	1,271	0.16%
2018/03/29	1	47.50	0	0.00	47.50	1	1,268	0.08%
2018/03/23	1	47.20	5	47.03	47.25	-4	1,247	-0.32%
2018/03/22	2	47.35	1	47.35	47.50	1	1,235	0.08%
2018/03/21	1	47.65	0	0.00	47.25	1	1,238	0.08%
2018/03/20	0	0.00	1	47.40	47.15	-1	1,323	-0.08%
2018/03/19	0	0.00	0	48.20	47.60	0	1,341	0.00%
2018/03/16	0	0.00	4	47.90	47.70	-4	1,351	-0.30%
2018/03/15	0	0.00	4	47.63	47.65	-4	1,347	-0.30%
2018/03/14	0	0.00	1	47.55	47.55	-1	1,354	-0.07%
2018/03/13	1	47.50	2	47.50	47.50	-1	1,336	-0.07%
2018/03/12	0	0.00	6	47.06	47.10	-6	1,312	-0.46%
2018/03/09	0	0.00	1	45.50	45.90	-1	1,300	-0.08%
2018/03/08	1	45.15	0	0.00	45.10	1	1,297	0.08%
2018/03/07	1	45.00	0	0.00	45.00	1	1,292	0.08%
2018/03/06	1	45.00	2	45.10	45.00	-1	1,288	-0.08%
2018/02/26	2	45.15	0	0.00	45.25	2	1,295	0.15%
2018/02/23	4	44.90	0	0.00	45.05	4	1,303	0.31%
2018/02/07	4	44.66	0	0.00	44.60	4	1,325	0.30%
2018/02/06	3	44.10	1	44.25	43.90	2	1,335	0.15%
2018/02/05	1	44.75	2	44.75	44.65	-1	1,323	-0.08%
2018/02/02	1	45.10	0	0.00	45.15	1	1,312	0.08%
2018/02/01	3	45.12	0	0.00	45.10	3	1,329	0.23%
2018/01/31	1	45.20	0	0.00	45.30	1	1,337	0.07%
2018/01/30	2	45.25	0	0.00	45.70	2	1,337	0.15%
2018/01/29	2	45.63	0	0.00	45.90	2	1,334	0.15%
2018/01/26	0	0.00	1	45.40	46.00	-1	1,345	-0.07%
2018/01/25	3	45.40	0	0.00	45.45	3	1,338	0.22%
2018/01/24	7.1	45.73	3	46.00	45.80	4.1	1,328	0.31%
2018/01/23	7	46.24	0	0.00	46.10	7	1,310	0.53%
2018/01/22	1	46.25	0	0.00	46.70	1	1,299	0.08%
2018/01/19	5	46.70	0	0.00	47.05	5	1,284	0.39%
2018/01/17	0	0.00	2	47.30	47.40	-2	1,286	-0.16%
2018/01/15	0	0.00	2	46.75	46.55	-2	1,270	-0.16%
2018/01/12	0	0.00	10	46.70	46.85	-10	1,276	-0.78%
2018/01/11	3	46.32	0	0.00	46.55	3	1,269	0.24%
2018/01/10	2	46.70	9	46.77	46.65	-7	1,258	-0.56%
2018/01/09	1	47.35	0	0.00	47.20	1	1,250	0.08%
2018/01/08	2	47.43	7	47.41	47.10	-5	1,231	-0.41%
2018/01/05	1	46.20	6	45.97	46.45	-5	1,198	-0.42%
2018/01/03	6	45.02	0	0.00	45.00	6	1,161	0.52%
2018/01/02	7	45.12	0	0.00	45.20	7	1,146	0.61%