中鼎 (9933)-統一-高雄券商分點個股進出

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
53.9
漲跌
▲1.6
漲幅
+3.06%
成交量
7,539張
產業
上市其他類股
395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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	0	0.00	27	53.89	53.90	-27	3,721	-0.73%
2024/05/02	0	0.00	20	52.46	52.30	-20	3,607	-0.55%
2024/04/30	0	0.00	10.4	51.51	51.70	-10.4	3,534	-0.29%
2024/04/29	1	51.20	3	51.20	51.80	-2	3,503	-0.06%
2024/04/26	2.3	51.16	5	51.74	51.40	-2.7	3,455	-0.08%
2024/04/25	4	51.38	37	51.46	51.40	-33	3,386	-0.97%
2024/04/24	0	0.00	9.3	50.50	50.50	-9.3	3,229	-0.29%
2024/04/23	1	49.00	3	49.23	49.80	-2	3,168	-0.06%
2024/04/22	12	51.15	16.1	51.42	49.50	-4.1	3,118	-0.13%
2024/04/19	4	50.45	20.8	50.67	50.20	-16.8	2,973	-0.57%
2024/04/18	3	49.75	22.1	50.00	49.90	-19.1	2,735	-0.70%
2024/04/17	0.2	48.30	0	0.00	48.45	0.2	2,496	0.01%
2024/04/12	0.4	49.65	0.5	49.55	49.55	-0.1	2,322	0.00%
2024/04/11	0	0.00	3	49.78	49.20	-3	2,276	-0.13%
2024/04/10	0	0.00	22	49.61	49.50	-22	2,213	-0.99%
2024/04/09	0	0.00	15.7	48.51	48.55	-15.7	2,082	-0.76%
2024/04/08	0	0.00	3	47.80	47.70	-3	2,016	-0.15%
2024/04/03	0.3	47.35	3	47.50	47.70	-2.7	1,974	-0.14%
2024/04/02	0	0.00	4	46.35	46.85	-4	1,928	-0.21%
2024/04/01	0	0.00	3	47.40	46.80	-3	1,897	-0.16%
2024/03/29	0	0.00	4	47.40	47.40	-4	1,864	-0.21%
2024/03/28	0	0.00	1	47.40	47.30	-1	1,846	-0.05%
2024/03/27	0	0.00	8.3	47.26	47.60	-8.3	1,817	-0.46%
2024/03/26	0	0.00	6	46.33	45.50	-6	1,677	-0.36%
2024/03/22	0	0.00	4.2	45.81	45.75	-4.2	1,643	-0.25%
2024/03/21	0.3	45.50	19	45.78	45.85	-18.7	1,646	-1.14%
2024/03/20	0	0.00	4	45.42	45.45	-4	1,621	-0.25%
2024/03/19	0	0.00	4.7	45.26	45.30	-4.7	1,585	-0.30%
2024/03/18	0	0.00	4.8	44.79	44.80	-4.8	1,581	-0.30%
2024/03/15	1	44.15	0	0.00	44.35	1	1,577	0.06%
2024/03/13	0	0.00	6.5	45.19	45.30	-6.5	1,532	-0.42%
2024/03/12	3	44.68	0	0.00	44.65	3	1,491	0.20%
2024/03/11	2	45.20	5	45.26	45.25	-3	1,465	-0.20%
2024/03/08	0	0.00	3	44.40	44.70	-3	1,417	-0.21%
2024/03/07	1.3	43.67	1	43.95	44.20	0.3	1,376	0.02%
2024/03/06	1	44.28	43.9	44.26	44.25	-42.9	1,373	-3.12%
2024/03/05	0.2	43.85	4	43.79	43.90	-3.8	1,346	-0.28%
2024/03/04	0.2	43.55	0	0.00	43.55	0.2	1,336	0.01%
2024/03/01	0.6	43.58	13.1	43.66	43.70	-12.5	1,382	-0.90%
2024/02/29	0	0.00	1	43.05	42.95	-1	1,371	-0.07%
2024/02/27	0	0.00	2.4	43.03	42.80	-2.4	1,369	-0.17%
2024/02/26	0	0.00	3	42.90	42.90	-3	1,372	-0.22%
2024/02/22	0	0.00	2	43.00	42.95	-2	1,394	-0.14%
2024/02/21	0	0.00	9	43.02	43.25	-9	1,418	-0.63%
2024/02/20	0.5	43.05	0	0.00	42.70	0.5	1,429	0.03%
2024/02/19	0	0.00	1	42.85	42.90	-1	1,459	-0.07%
2024/02/16	0	0.00	0.1	42.30	42.25	-0.1	1,499	-0.01%
2024/02/01	1	42.40	1	42.40	42.30	0	1,668	0.00%
2024/01/30	1	42.00	0	0.00	41.80	1	1,749	0.06%
2024/01/22	0	0.00	1	42.25	42.15	-1	1,966	-0.05%
2024/01/19	0	0.00	4	42.20	42.25	-4	1,969	-0.20%
2024/01/17	0	0.00	1.7	42.02	42.05	-1.7	1,975	-0.09%
2024/01/15	0	0.00	7	42.56	42.75	-7	1,985	-0.35%
2024/01/11	0.1	42.20	0	0.00	42.15	0.1	1,985	0.00%
2024/01/09	0	42.15	0	0.00	42.10	0	2,030	0.00%
2024/01/08	0	0.00	1	42.30	42.25	-1	2,074	-0.05%
2024/01/02	0	0.00	5	42.17	42.45	-5	2,141	-0.23%
2023/12/28	0	0.00	1	42.15	42.35	-1	2,155	-0.05%
2023/12/27	0.7	42.40	1	42.40	42.15	-0.3	2,157	-0.02%
2023/12/21	0	0.00	0.3	42.20	42.00	-0.3	2,155	-0.01%
2023/12/19	0	0.00	0.2	42.05	42.00	-0.2	2,145	-0.01%
2023/12/14	0	0.00	1	43.75	43.80	-1	2,092	-0.05%
2023/12/13	0.3	43.60	0	0.00	43.65	0.3	2,077	0.02%
2023/12/12	1	43.80	0	0.00	43.80	1	2,062	0.05%
2023/12/11	0	0.00	0.5	43.70	43.85	-0.5	2,051	-0.02%
2023/12/04	0	0.00	0.4	44.20	44.15	-0.4	2,006	-0.02%
2023/12/01	0	0.00	1	44.65	44.35	-1	2,046	-0.05%
2023/11/30	0	0.00	2	43.83	43.85	-2	1,993	-0.10%
2023/11/29	0	0.00	4	43.94	44.00	-4	1,975	-0.20%
2023/11/28	0	0.00	1	43.95	43.60	-1	1,960	-0.05%
2023/11/27	0	0.00	4	43.20	43.20	-4	1,898	-0.21%
2023/11/24	0	0.00	1	43.05	43.05	-1	1,867	-0.05%
2023/11/22	1.3	42.98	0	0.00	43.10	1.3	1,859	0.07%
2023/11/21	1	42.70	0	0.00	42.90	1	1,846	0.05%
2023/11/20	0.3	42.85	1	43.60	43.05	-0.7	1,834	-0.04%
2023/11/17	0.3	43.45	4	43.25	43.50	-3.7	1,826	-0.20%
2023/11/16	1	43.90	2	43.85	43.95	-1	1,819	-0.05%
2023/11/15	0	0.00	4.5	43.63	43.70	-4.5	1,790	-0.25%
2023/11/14	0	0.00	2	42.95	42.95	-2	1,735	-0.12%
2023/11/10	0.2	42.90	6	42.95	42.90	-5.8	1,671	-0.35%
2023/11/09	0.2	42.65	1	43.00	42.65	-0.8	1,643	-0.05%
2023/11/08	0.3	42.55	1	42.60	42.65	-0.7	1,601	-0.04%
2023/11/07	0.3	41.90	0	0.00	42.15	0.3	1,540	0.02%
2023/11/06	1.5	41.77	2	41.90	41.80	-0.5	1,506	-0.03%
2023/11/03	0	0.00	24	40.86	41.55	-24	1,470	-1.63%
2023/11/02	0	0.00	1	39.50	39.55	-1	1,312	-0.08%
2023/10/31	0	0.00	2	39.95	39.45	-2	1,311	-0.15%
2023/10/27	0	0.00	15	39.95	39.90	-15	1,326	-1.13%
2023/10/26	0	0.00	18	39.75	39.80	-18	1,332	-1.35%
2023/10/17	0	0.00	1	39.80	39.75	-1	1,289	-0.08%
2023/10/16	0	0.00	57	40.38	40.15	-57	1,283	-4.44%
2023/10/13	1	39.40	0	0.00	39.35	1	1,252	0.08%
2023/10/06	0	0.00	1	38.95	39.05	-1	1,228	-0.08%
2023/09/27	2	39.35	0	0.00	39.45	2	1,333	0.15%
2023/09/22	0	0.00	0.1	40.15	39.65	-0.1	1,351	-0.01%
2023/09/20	0	0.00	0.5	40.50	40.30	-0.5	1,344	-0.04%
2023/09/19	0	0.00	4	40.30	40.30	-4	1,347	-0.30%
2023/09/08	0	0.00	0.5	40.30	40.40	-0.5	1,347	-0.04%
2023/09/06	0	0.00	23	40.95	40.75	-23	1,318	-1.74%
2023/09/04	0	0.00	1	39.80	39.70	-1	1,263	-0.08%
2023/09/01	1	39.75	0	0.00	39.55	1	1,277	0.08%
2023/08/30	1	39.40	0	0.00	39.35	1	1,285	0.08%
2023/08/22	1	38.95	0	0.00	39.00	1	1,333	0.07%
2023/08/15	0	0.00	1	39.80	39.55	-1	1,309	-0.08%
2023/08/14	3	39.60	2	39.80	39.60	1	1,317	0.08%
2023/08/10	0	0.00	7	40.00	40.10	-7	1,351	-0.52%
2023/08/01	0	0.00	8	40.25	40.25	-8	1,573	-0.51%
2023/07/31	2	40.30	1	40.35	40.35	1	1,567	0.06%
2023/07/28	2	40.30	0	0.00	40.40	2	1,564	0.13%
2023/07/27	0	0.00	2	40.25	40.25	-2	1,565	-0.13%
2023/07/24	0	0.00	1	40.60	40.55	-1	1,572	-0.06%
2023/07/21	0	0.00	2	40.60	40.45	-2	1,576	-0.13%
2023/07/19	0	0.00	1	40.00	40.10	-1	1,578	-0.06%
2023/07/18	0.2	40.20	0	0.00	40.10	0.2	1,576	0.01%
2023/07/17	1	40.50	6	40.48	40.50	-5	1,567	-0.32%
2023/07/12	1	39.80	0	0.00	39.80	1	1,568	0.06%
2023/07/11	0	0.00	3	40.00	39.90	-3	1,567	-0.19%
2023/07/07	0	0.00	5	39.75	39.75	-5	1,628	-0.31%
2023/07/06	7	40.44	0	0.00	40.20	7	1,601	0.44%
2023/07/05	0	0.00	15	42.13	42.15	-15	1,547	-0.97%
2023/07/04	0	0.00	5	42.15	42.10	-5	1,519	-0.33%
2023/07/03	0	0.00	4	42.15	42.15	-4	1,525	-0.26%
2023/06/30	0	0.00	5	42.05	42.10	-5	1,535	-0.33%
2023/06/28	0	0.00	5	42.00	41.95	-5	1,568	-0.32%
2023/06/19	0	0.00	1	41.90	41.95	-1	1,647	-0.06%
2023/06/16	0	0.00	1	41.95	41.65	-1	1,665	-0.06%
2023/06/15	1	42.15	0	0.00	42.10	1	1,663	0.06%
2023/06/14	1	42.15	1	42.05	42.10	0	1,688	0.00%
2023/06/12	1	41.90	0	0.00	41.95	1	1,723	0.06%
2023/06/09	2	42.03	0	0.00	42.00	2	1,766	0.11%
2023/06/08	1	42.00	0	0.00	41.90	1	1,817	0.06%
2023/06/05	1	41.85	1	41.75	41.75	0	2,066	0.00%
2023/05/30	0	0.00	6	41.00	41.05	-6	2,026	-0.30%
2023/05/29	0	0.00	5	41.25	41.25	-5	2,022	-0.25%
2023/05/24	0	0.00	1	41.55	41.60	-1	2,017	-0.05%
2023/05/22	0	0.00	3	41.63	41.70	-3	2,017	-0.15%
2023/05/18	1	40.80	0	0.00	41.05	1	2,032	0.05%
2023/05/16	0	0.00	6	41.00	40.80	-6	2,000	-0.30%
2023/05/11	2	40.30	0	0.00	40.25	2	1,969	0.10%
2023/05/09	1	40.70	1	40.70	40.70	0	1,938	0.00%
2023/05/08	2	41.18	0	0.00	41.00	2	1,911	0.10%
2023/05/04	0	0.00	2	42.80	42.75	-2	1,832	-0.11%
2023/04/13	0	0.00	2	43.33	43.20	-2	1,933	-0.10%
2023/04/12	0	0.00	4.5	42.85	42.95	-4.5	1,893	-0.24%
2023/04/11	0	0.00	3	42.55	42.50	-3	1,874	-0.16%
2023/04/10	0	0.00	2	42.40	42.45	-2	1,877	-0.11%
2023/03/31	0	0.00	2	42.30	41.90	-2	1,852	-0.11%
2023/03/30	0	0.00	1	42.35	42.40	-1	1,846	-0.06%
2023/03/29	0	0.00	0.6	42.50	42.15	-0.6	1,846	-0.03%
2023/03/28	0	42.45	7	42.55	42.45	-7	1,853	-0.38%
2023/03/27	0	0.00	16	42.46	42.35	-16	1,870	-0.86%
2023/03/24	0	0.00	1	42.65	42.55	-1	1,899	-0.05%
2023/03/23	1	42.80	4	42.84	42.65	-3	1,897	-0.16%
2023/03/21	0	0.00	1.6	42.11	42.05	-1.6	1,895	-0.08%
2023/03/17	0	0.00	85	41.48	41.20	-85	1,927	-4.41%
2023/03/16	1	41.35	1	41.20	41.20	0	1,944	0.00%
2023/03/15	5	41.70	2	41.68	41.65	3	2,033	0.15%
2023/03/14	0	0.00	1	41.50	41.25	-1	2,057	-0.05%
2023/03/13	3	41.70	52	41.62	41.85	-49	2,057	-2.38%
2023/03/10	6	42.30	0	0.00	42.20	6	2,049	0.29%
2023/03/09	3.1	42.87	0	0.00	42.80	3.1	2,039	0.15%
2023/03/08	12.2	43.15	7.1	43.07	43.40	5.1	2,020	0.25%
2023/03/06	0	0.00	3.9	45.08	45.10	-3.9	1,880	-0.21%
2023/03/03	0	0.00	1	44.80	44.80	-1	1,888	-0.05%
2023/03/01	4.5	44.17	3.2	44.36	44.40	1.3	1,961	0.07%
2023/02/24	0.9	44.58	4	44.48	44.45	-3.1	1,991	-0.16%
2023/02/23	0.1	44.60	4	44.75	44.65	-3.9	2,027	-0.19%
2023/02/22	3	44.07	3.8	44.08	44.20	-0.8	2,061	-0.04%
2023/02/21	4.2	44.34	2	44.18	44.25	2.2	2,090	0.10%
2023/02/16	0	0.00	0.1	44.00	43.55	-0.1	2,303	0.00%
2023/02/15	0	0.00	3	43.90	43.85	-3	2,384	-0.13%
2023/02/14	2	44.30	1	44.50	44.50	1	2,436	0.04%
2023/02/13	1	43.90	6	44.02	44.10	-5	2,534	-0.20%
2023/02/10	1	43.45	0	0.00	43.60	1	2,651	0.04%
2023/02/09	1	43.65	2	43.90	43.65	-1	2,917	-0.03%
2023/02/07	1	44.25	13	44.21	44.20	-12	3,368	-0.36%
2023/02/06	0.2	43.60	4	43.55	43.70	-3.9	3,360	-0.11%
2023/02/03	1.2	43.17	0	0.00	43.35	1.2	3,369	0.04%
2023/02/02	0.1	43.40	0	0.00	43.25	0.1	3,364	0.00%
2023/02/01	0.1	43.30	1	43.35	43.40	-0.9	3,356	-0.03%
2023/01/31	0	0.00	2	43.15	43.20	-2	3,386	-0.06%
2023/01/30	0.4	42.91	6	42.90	42.90	-5.6	3,399	-0.16%
2023/01/17	4	42.64	1	42.45	42.45	3	3,394	0.09%
2023/01/12	0	0.00	3	42.37	42.40	-3	3,498	-0.09%
2023/01/11	0.1	42.90	0	0.00	42.40	0.1	3,520	0.00%
2023/01/10	1	43.05	1	43.05	43.20	0	3,508	0.00%
2023/01/05	0	0.00	1	42.10	41.90	-1	3,471	-0.03%
2023/01/03	1	42.05	0	0.00	42.10	1	3,518	0.03%
2022/12/30	0	0.00	1	42.10	41.85	-1	3,535	-0.03%
2022/12/28	1.3	41.93	1	42.10	42.00	0.3	3,540	0.01%
2022/12/22	0.1	41.75	1	41.80	41.60	-1	3,655	-0.03%
2022/12/20	2	41.55	0	0.00	41.35	2	3,704	0.05%
2022/12/16	1	42.50	0	0.00	42.80	1	3,722	0.03%
2022/12/14	0	0.00	2	42.65	42.85	-2	3,781	-0.05%
2022/12/13	0.3	43.00	0	0.00	42.85	0.3	3,826	0.01%
2022/12/12	0.2	43.35	5	43.40	43.35	-4.8	3,844	-0.12%
2022/12/09	0	42.75	0	0.00	42.65	0	3,832	0.00%
2022/12/08	0	42.55	7	42.74	43.05	-7	3,825	-0.18%
2022/12/07	2	42.55	25	42.84	42.15	-23	3,798	-0.61%
2022/12/06	0	0.00	2	41.25	42.05	-2	3,709	-0.05%
2022/12/01	5	41.30	1	41.30	41.70	4	3,739	0.11%
2022/11/30	0	0.00	2	40.75	40.65	-2	3,791	-0.05%
2022/11/28	0	40.60	0	0.00	40.40	0	3,944	0.00%
2022/11/24	16	40.14	0	0.00	40.20	16	3,921	0.41%
2022/11/23	0	0.00	37	40.25	40.25	-37	3,888	-0.95%
2022/11/22	0	0.00	1	39.80	39.80	-1	3,856	-0.03%
2022/11/21	0	0.00	1	40.25	40.15	-1	3,840	-0.03%
2022/11/18	1.3	39.63	0	0.00	39.55	1.3	3,805	0.03%
2022/11/17	0	0.00	1	39.95	39.90	-1	3,751	-0.03%
2022/11/16	1	39.90	0	0.00	39.75	1	3,717	0.03%
2022/11/15	9.2	40.03	0	0.00	40.00	9.2	3,659	0.25%
2022/11/14	18	40.26	3	39.87	40.25	15	3,582	0.42%
2022/11/11	5	39.21	1	39.40	39.10	4	3,500	0.11%
2022/11/10	20	38.85	1.5	38.83	38.70	18.5	3,419	0.54%
2022/11/09	23.1	38.91	4	38.69	38.80	19.1	3,385	0.56%
2022/11/08	7	38.91	1	39.20	38.90	6	3,291	0.18%
2022/11/07	36.5	38.64	8	38.65	38.60	28.5	3,174	0.90%
2022/11/04	29.1	40.04	0	0.00	40.10	29.1	2,913	1.00%
2022/11/03	24.4	42.77	0	0.00	42.70	24.4	2,588	0.94%
2022/11/02	0	47.10	2	47.30	47.40	-2	2,445	-0.08%
2022/11/01	3	46.60	13	47.25	47.30	-10	2,439	-0.41%
2022/10/28	3.1	47.24	3	46.60	46.65	0.1	2,469	0.00%
2022/10/27	3	46.60	3	47.30	47.35	0	2,460	0.00%
2022/10/26	0	0.00	2	46.45	46.60	-2	2,447	-0.08%
2022/10/24	3	46.10	3	45.50	45.40	0	2,424	0.00%
2022/10/21	5	46.04	3	46.10	46.20	2	2,423	0.08%
2022/10/20	4	45.04	4	45.24	45.60	0	2,432	0.00%
2022/10/17	0	0.00	1	43.60	44.45	-1	2,367	-0.04%
2022/10/14	1	44.85	0	0.00	44.40	1	2,368	0.04%
2022/10/13	1	44.70	0	0.00	44.15	1	2,377	0.04%
2022/10/11	0	0.00	5.4	46.35	45.85	-5.4	2,348	-0.23%
2022/10/06	0	0.00	1	45.80	45.80	-1	2,302	-0.04%
2022/10/05	0	0.00	5	46.15	46.05	-5	2,307	-0.22%
2022/10/03	4	45.31	0	0.00	45.85	4	2,308	0.17%
2022/09/30	5	45.46	0	0.00	45.60	5	2,301	0.22%
2022/09/29	6	46.37	1	46.20	46.70	5	2,277	0.22%
2022/09/27	1	48.15	0	0.00	48.00	1	2,274	0.04%
2022/09/26	1	47.80	3	47.45	47.25	-2	2,273	-0.09%
2022/09/23	1	49.30	12	49.42	49.00	-11	2,289	-0.48%
2022/09/22	2	49.08	42.8	49.17	49.50	-40.8	2,315	-1.76%
2022/09/21	0	0.00	15	48.85	48.90	-15	2,267	-0.66%
2022/09/20	1	48.20	0	0.00	48.30	1	2,235	0.04%
2022/09/19	2	46.90	2	46.80	46.85	0	2,213	0.00%
2022/09/16	0	0.00	2	47.65	47.65	-2	2,217	-0.09%
2022/09/15	0	0.00	0.2	47.85	47.85	-0.2	2,266	-0.01%
2022/09/14	0	0.00	2	47.25	47.30	-2	2,316	-0.09%
2022/09/13	0	0.00	1	47.55	47.60	-1	2,373	-0.04%
2022/09/08	1.1	48.02	5.6	48.98	47.80	-4.5	2,601	-0.17%
2022/09/07	3	48.43	5	48.18	48.40	-2	2,727	-0.07%
2022/09/06	13	48.76	1.2	48.72	48.35	11.8	2,772	0.43%
2022/09/05	14	46.49	44.2	48.26	48.85	-30.2	2,685	-1.12%
2022/09/02	0	0.00	2.3	45.62	45.95	-2.3	2,527	-0.09%
2022/09/01	1	44.95	1	44.70	44.60	0	2,497	0.00%
2022/08/26	0	0.00	8.1	45.84	45.95	-8.1	2,486	-0.33%
2022/08/25	0	0.00	2	45.05	44.95	-2	2,474	-0.08%
2022/08/22	0	0.00	4	45.33	45.20	-4	2,507	-0.16%
2022/08/17	0	0.00	1	45.75	45.65	-1	2,527	-0.04%
2022/08/16	1	45.20	6	45.00	45.00	-5	2,521	-0.20%
2022/08/15	0.1	44.60	2	44.45	44.60	-2	2,537	-0.08%
2022/08/12	0.1	44.45	11	44.40	44.60	-11	2,529	-0.43%
2022/08/11	0	0.00	2	44.50	44.50	-2	2,528	-0.08%
2022/08/10	0.1	43.90	0	0.00	44.10	0.1	2,529	0.00%
2022/08/09	0.1	43.83	5	43.60	43.85	-4.9	2,537	-0.19%
2022/08/08	0.1	43.50	5	43.65	43.45	-5	2,550	-0.19%
2022/08/05	10	43.20	10.4	43.78	43.60	-0.4	2,563	-0.02%
2022/08/04	10	42.80	0	0.00	42.50	10	2,570	0.39%
2022/08/02	5	43.40	5	44.20	43.65	0	2,582	0.00%
2022/08/01	0.1	44.10	5	44.20	44.00	-4.9	2,595	-0.19%
2022/07/28	0.1	44.35	17	43.98	44.15	-16.9	2,755	-0.61%
2022/07/27	0	0.00	10	44.20	44.75	-10	2,731	-0.37%
2022/07/25	0	0.00	10	42.50	42.60	-10	2,698	-0.37%
2022/07/22	0	41.55	0	0.00	41.60	0	2,689	0.00%
2022/07/21	0.1	40.95	0	0.00	41.30	0.1	2,710	0.00%
2022/07/20	0.1	42.00	0	0.00	41.40	0.1	2,697	0.00%
2022/07/18	0	0.00	28	42.20	42.00	-28	2,742	-1.02%
2022/07/12	0	41.60	2	41.63	41.70	-2	2,841	-0.07%
2022/07/08	0	41.85	1	42.00	41.85	-1	2,837	-0.03%
2022/07/07	0	0.00	1	40.65	40.90	-1	2,825	-0.04%
2022/07/06	1	40.10	1	40.30	40.10	0	2,839	0.00%
2022/07/01	1	42.30	1	42.50	42.40	0	2,799	0.00%
2022/06/30	2	44.85	0	0.00	44.90	2	2,764	0.07%
2022/06/29	2	46.10	0	0.00	46.05	2	2,718	0.07%
2022/06/28	3	46.15	0	0.00	46.25	3	2,702	0.11%
2022/06/27	5	46.50	0	0.00	46.65	5	2,725	0.18%
2022/06/24	5	47.02	0	0.00	46.55	5	2,756	0.18%
2022/06/23	5	47.50	11	47.23	47.05	-6	2,752	-0.22%
2022/06/21	0	0.00	11	49.09	49.00	-11	2,765	-0.40%
2022/06/20	0	0.00	1	49.50	47.75	-1	2,715	-0.04%
2022/06/17	13	48.73	25	49.51	48.10	-12	2,596	-0.46%
2022/06/16	16	49.17	36.1	49.63	48.00	-20.1	2,497	-0.81%
2022/06/15	0	0.00	1.6	48.00	47.60	-1.6	2,341	-0.07%
2022/06/13	0	0.00	1	45.60	45.75	-1	2,364	-0.04%
2022/06/09	0	0.00	4	45.75	46.15	-4	2,538	-0.16%
2022/06/08	0	0.00	1	45.65	45.80	-1	2,678	-0.04%
2022/06/07	0	0.00	17	45.27	45.30	-17	2,759	-0.62%
2022/05/30	1	46.35	5	46.16	46.20	-4	2,848	-0.14%
2022/05/25	0	0.00	4	44.61	44.90	-4	2,896	-0.14%
2022/05/24	0	0.00	1	43.95	43.70	-1	2,927	-0.03%
2022/05/23	5	43.85	0	0.00	43.65	5	2,944	0.17%
2022/05/20	1	45.40	0	0.00	45.20	1	2,930	0.03%
2022/05/18	0	0.00	3	46.90	46.65	-3	2,948	-0.10%
2022/05/17	0	0.00	6	46.11	46.50	-6	2,998	-0.20%
2022/05/13	0	0.00	3	46.02	46.45	-3	3,055	-0.10%
2022/05/12	1	46.55	0	0.00	45.50	1	3,071	0.03%
2022/05/11	0	0.00	1	48.00	47.60	-1	3,084	-0.03%
2022/05/10	2	47.20	0	0.00	47.55	2	3,095	0.06%
2022/05/06	0	0.00	38	48.42	49.15	-38	3,105	-1.22%
2022/05/05	1	47.65	11	47.70	47.80	-10	3,049	-0.33%
2022/04/29	0	0.00	5	46.56	46.60	-5	3,019	-0.17%
2022/04/28	0	0.00	3	45.77	45.60	-3	3,012	-0.10%
2022/04/27	1	45.50	0	0.00	45.20	1	3,020	0.03%
2022/04/26	0	0.00	22.1	46.90	46.70	-22.1	3,008	-0.73%
2022/04/25	0	0.00	6	46.83	46.80	-6	3,007	-0.20%
2022/04/22	0	0.00	12	47.59	47.80	-12	2,993	-0.40%
2022/04/20	3	47.03	3	47.10	47.30	0	2,940	0.00%
2022/04/19	3	46.83	58.1	46.92	47.15	-55.1	2,934	-1.88%
2022/04/18	0	0.00	7	46.30	45.75	-7	2,926	-0.24%
2022/04/15	0	0.00	5	46.50	46.30	-5	2,947	-0.17%
2022/04/14	0	0.00	28	46.48	46.55	-28	2,967	-0.94%
2022/04/13	0	0.00	4	46.80	46.45	-4	2,954	-0.14%
2022/04/12	0	0.00	14	46.28	46.50	-14	2,943	-0.48%
2022/04/08	1	45.55	7.3	45.70	45.95	-6.3	2,891	-0.22%
2022/04/07	5	46.00	10	45.50	45.50	-5	2,880	-0.17%
2022/03/30	1.5	46.47	7.5	46.42	46.25	-6	2,826	-0.21%
2022/03/29	0	0.00	21.4	46.97	47.00	-21.4	2,794	-0.77%
2022/03/28	6	45.86	4	45.66	46.05	2	2,731	0.07%
2022/03/25	1	45.65	50.5	46.16	46.50	-49.5	2,691	-1.84%
2022/03/24	1	44.95	63	44.90	45.00	-62	2,594	-2.39%
2022/03/23	4.1	44.53	2.8	44.39	44.25	1.3	2,577	0.05%
2022/03/22	1.3	44.99	24.4	44.98	44.90	-23.1	2,564	-0.90%
2022/03/21	0	0.00	17.4	44.93	45.00	-17.4	2,547	-0.68%
2022/03/18	0	0.00	20.3	44.69	44.00	-20.3	2,497	-0.81%
2022/03/17	1	45.60	8	45.21	44.80	-7	2,438	-0.29%
2022/03/16	1	45.00	22.8	45.02	45.40	-21.8	2,376	-0.92%
2022/03/15	1	44.95	11	45.12	45.10	-10	2,324	-0.43%
2022/03/14	2	44.43	5	44.64	44.85	-3	2,228	-0.13%
2022/03/11	1	43.20	55.2	43.52	44.15	-54.2	2,134	-2.54%
2022/03/10	1	42.70	37.3	42.55	42.55	-36.3	1,986	-1.83%
2022/03/09	0	0.00	3	41.48	41.90	-3	1,903	-0.16%
2022/03/08	0	0.00	21	40.36	40.40	-21	1,854	-1.13%
2022/03/07	0	0.00	3	40.68	40.65	-3	1,831	-0.16%
2022/03/04	0	0.00	6	41.53	41.50	-6	1,810	-0.33%
2022/03/03	1	41.45	2	41.70	41.70	-1	1,806	-0.06%
2022/03/02	1	41.50	6	41.44	41.40	-5	1,796	-0.28%
2022/03/01	0	0.00	16	41.37	41.55	-16	1,789	-0.89%
2022/02/25	9	40.87	12.3	40.77	41.15	-3.3	1,770	-0.19%
2022/02/24	1	39.80	3	40.15	40.15	-2	1,736	-0.12%
2022/02/23	1	41.05	6	40.92	40.70	-5	1,689	-0.30%
2022/02/21	0	0.00	3	41.42	41.50	-3	1,656	-0.18%
2022/02/18	0	0.00	3.7	41.37	41.45	-3.7	1,664	-0.22%
2022/02/17	1	41.45	3	41.40	41.10	-2	1,665	-0.12%
2022/02/16	0	0.00	44	40.89	41.00	-44	1,626	-2.70%
2022/02/15	0	0.00	1	40.65	40.65	-1	1,603	-0.06%
2022/02/14	0	0.00	38	40.10	40.20	-38	1,561	-2.43%
2022/02/11	0	0.00	33	40.20	40.05	-33	1,526	-2.16%
2022/02/10	0	0.00	27	39.75	39.90	-27	1,480	-1.82%
2022/02/08	0	0.00	2	39.60	39.65	-2	1,456	-0.14%
2022/02/07	27	39.40	13	39.15	39.70	14	1,416	0.99%
2022/01/25	0	0.00	2	38.05	38.05	-2	1,345	-0.15%
2022/01/24	0	0.00	6	38.36	38.40	-6	1,322	-0.46%
2022/01/21	0	0.00	1	38.80	38.50	-1	1,305	-0.08%
2022/01/20	0.1	38.45	8.7	38.67	38.80	-8.7	1,295	-0.67%
2022/01/19	0	0.00	22.1	38.41	38.50	-22.1	1,280	-1.73%
2022/01/18	0	0.00	6.6	38.34	38.30	-6.6	1,259	-0.52%
2022/01/17	0	0.00	3.9	38.29	38.30	-3.9	1,247	-0.31%
2022/01/13	0	0.00	1	38.55	38.60	-1	1,252	-0.08%
2022/01/11	0	0.00	44	38.65	38.60	-44	1,211	-3.63%
2022/01/10	0	0.00	4	38.09	38.05	-4	1,154	-0.35%
2021/12/30	0	0.00	10	37.20	37.20	-10	1,112	-0.90%
2021/12/29	0	0.00	1	37.30	37.25	-1	1,114	-0.09%
2021/12/24	1	37.05	0	0.00	37.00	1	1,117	0.09%
2021/12/20	1	36.95	0	0.00	36.70	1	1,107	0.09%
2021/12/17	0	0.00	1	36.35	36.70	-1	1,085	-0.09%
2021/12/09	2	35.80	0	0.00	35.95	2	1,158	0.17%
2021/12/08	0	0.00	5	36.00	36.00	-5	1,165	-0.43%
2021/11/30	7	35.84	0	0.00	35.75	7	1,247	0.56%
2021/11/29	13	35.99	0	0.00	36.05	13	1,233	1.05%
2021/11/25	5	36.35	2	36.48	36.40	3	1,227	0.24%
2021/11/19	0	0.00	2	37.20	36.90	-2	1,225	-0.16%
2021/11/18	0	0.00	0.1	37.40	37.15	-0.1	1,217	-0.01%
2021/11/17	0	0.00	0.1	37.15	37.15	-0.1	1,204	-0.01%
2021/11/15	0	0.00	1	37.00	36.85	-1	1,230	-0.08%
2021/11/12	1	36.55	0	0.00	36.70	1	1,226	0.08%
2021/11/09	28	36.05	0	0.00	36.05	28	1,233	2.27%
2021/11/05	1	35.85	0	0.00	35.85	1	1,235	0.08%
2021/11/04	32	36.59	0	0.00	36.50	32	1,191	2.69%
2021/11/01	0	0.00	5	36.50	36.50	-5	1,185	-0.42%
2021/10/22	0	0.00	2	36.40	36.35	-2	1,255	-0.16%
2021/10/21	2	35.85	1	36.45	35.85	1	1,264	0.08%
2021/10/18	3	36.05	0	0.00	36.20	3	1,248	0.24%
2021/10/13	1	36.10	0	0.00	36.15	1	1,287	0.08%
2021/10/12	5	36.45	0	0.00	36.60	5	1,295	0.39%
2021/10/08	0	0.00	1	36.50	36.65	-1	1,283	-0.08%
2021/10/05	0	0.00	1	36.10	35.85	-1	1,296	-0.08%
2021/10/04	0	0.00	1	35.95	36.15	-1	1,300	-0.08%
2021/09/29	0	0.00	2	35.50	35.40	-2	1,312	-0.15%
2021/09/14	0	0.00	1	36.00	35.85	-1	1,297	-0.08%
2021/09/09	1	35.10	0	0.00	35.25	1	1,304	0.08%
2021/09/07	1	35.70	0	0.00	35.65	1	1,250	0.08%
2021/09/06	6	36.02	0	0.00	35.95	6	1,254	0.48%
2021/08/31	1	36.20	0	0.00	36.05	1	1,238	0.08%
2021/08/25	1	35.90	0	0.00	35.95	1	1,229	0.08%
2021/08/23	1	36.00	0	0.00	35.95	1	1,217	0.08%
2021/08/20	1	35.85	0	0.00	35.90	1	1,216	0.08%
2021/08/19	5	37.95	0	0.00	37.85	5	1,216	0.41%
2021/08/09	2	38.50	0	0.00	38.45	2	1,209	0.17%
2021/08/06	1	38.45	0	0.00	38.55	1	1,223	0.08%
2021/08/05	2	38.68	0	0.00	38.80	2	1,249	0.16%
2021/07/30	0	0.00	1	38.05	38.25	-1	1,369	-0.07%
2021/07/29	6	38.11	0	0.00	38.30	6	1,360	0.44%
2021/07/28	0	0.00	1	38.40	38.40	-1	1,354	-0.07%
2021/07/21	5	38.30	0	0.00	38.60	5	1,458	0.34%
2021/07/20	1	38.70	0	0.00	38.75	1	1,463	0.07%
2021/07/16	0	0.00	5	39.05	38.90	-5	1,597	-0.31%
2021/07/15	0	0.00	2	39.10	39.15	-2	1,607	-0.12%
2021/07/14	5	39.45	0	0.00	38.95	5	1,650	0.30%
2021/07/13	0	0.00	0.4	39.10	39.35	-0.4	1,702	-0.02%
2021/07/12	0.1	39.10	1	39.00	39.00	-0.9	1,699	-0.05%
2021/07/07	10	38.80	2	38.85	38.80	8	1,721	0.46%
2021/06/30	0	0.00	8	39.48	39.20	-8	1,803	-0.44%
2021/06/29	0	0.00	6	39.10	39.10	-6	1,785	-0.34%
2021/06/23	1	38.85	0	0.00	38.85	1	1,880	0.05%
2021/06/21	0	0.00	2	38.15	38.65	-2	2,049	-0.10%
2021/06/15	1	38.50	0	0.00	38.60	1	2,336	0.04%
2021/06/11	0	0.00	6	38.31	38.35	-6	2,370	-0.25%
2021/06/10	0	0.00	5	38.05	38.05	-5	2,383	-0.21%
2021/06/09	5	37.90	5	38.00	37.80	0	2,410	0.00%
2021/06/08	0	0.00	0.9	37.81	37.90	-0.9	2,440	-0.04%
2021/06/03	0	0.00	2	38.10	38.00	-2	2,533	-0.08%
2021/05/28	0	0.00	3	37.83	37.80	-3	2,617	-0.11%
2021/05/27	3	37.43	2	37.60	37.85	1	2,615	0.04%
2021/05/25	1	37.05	0	0.00	37.15	1	2,615	0.04%
2021/05/21	1	36.65	0	0.00	36.65	1	2,654	0.04%
2021/05/20	0	0.00	1	36.50	36.65	-1	2,653	-0.04%
2021/05/19	1	36.75	0	0.00	36.90	1	2,660	0.04%
2021/05/18	0	0.00	6	37.29	37.40	-6	2,664	-0.23%
2021/05/17	1	35.60	28.5	35.55	35.55	-27.5	2,652	-1.04%
2021/05/14	0	0.00	2	36.60	36.60	-2	2,626	-0.08%
2021/05/13	1	35.85	1	36.90	36.55	0	2,615	0.00%
2021/05/12	3	37.10	0.1	37.20	36.80	2.9	2,587	0.11%
2021/05/11	0	0.00	2	39.50	38.95	-2	2,533	-0.08%
2021/05/10	0	0.00	0.3	39.20	39.30	-0.3	2,471	-0.01%
2021/05/07	0	0.00	1	38.95	38.95	-1	2,467	-0.04%
2021/05/06	0	0.00	3	38.95	38.70	-3	2,458	-0.12%
2021/05/05	0	0.00	6	38.09	38.30	-6	2,449	-0.24%
2021/05/04	1	38.15	0.2	38.40	38.10	0.8	2,445	0.03%
2021/05/03	0	0.00	5	39.11	38.70	-5	2,409	-0.21%
2021/04/29	3	39.60	0	0.00	39.50	3	2,385	0.13%
2021/04/28	45	39.52	0	0.00	39.60	45	2,380	1.89%
2021/04/27	0	0.00	2	39.98	39.65	-2	2,390	-0.08%
2021/04/23	0	0.00	3	39.52	39.75	-3	2,362	-0.13%
2021/04/22	19.1	40.00	11	40.19	39.65	8.1	2,352	0.34%
2021/04/20	12	39.66	1	39.65	39.75	11	2,244	0.49%
2021/04/19	0	0.00	4	39.26	39.45	-4	2,230	-0.18%
2021/04/16	10	38.50	0	0.00	38.60	10	2,201	0.45%
2021/04/15	0	0.00	1	38.40	38.40	-1	2,204	-0.04%
2021/04/14	4	38.09	1	38.05	38.25	3	2,282	0.13%
2021/04/13	12	38.68	6	38.63	38.40	6	2,310	0.26%
2021/04/12	40	38.50	4	38.60	38.70	36	2,327	1.55%
2021/04/09	1	38.40	12	38.24	38.40	-11	2,312	-0.48%
2021/04/07	3.2	37.80	0	0.00	37.75	3.2	2,296	0.14%
2021/04/06	10	37.80	0	0.00	37.85	10	2,286	0.44%
2021/04/01	10.1	37.65	0	0.00	37.85	10.1	2,277	0.44%
2021/03/31	1	37.70	0	0.00	37.90	1	2,272	0.04%
2021/03/30	1	37.70	0	0.00	37.90	1	2,285	0.04%
2021/03/29	10	37.60	0	0.00	37.60	10	2,295	0.44%
2021/03/26	0	0.00	4	37.64	37.70	-4	2,286	-0.17%
2021/03/25	0	0.00	1	37.00	36.80	-1	2,260	-0.04%
2021/03/23	2	36.43	0	0.00	36.20	2	2,104	0.10%
2021/03/22	13	36.22	0	0.00	36.20	13	2,031	0.64%
2021/03/19	37	36.45	0	0.00	36.30	37	1,942	1.90%
2021/03/17	11	36.82	0	0.00	36.70	11	1,787	0.62%
2021/03/16	0	0.00	1	36.95	37.10	-1	1,759	-0.06%
2021/03/15	2	36.75	0	0.00	36.85	2	1,766	0.11%
2021/03/12	4	36.70	0	0.00	36.90	4	1,759	0.23%
2021/03/11	2	37.10	1	37.10	37.10	1	1,767	0.06%
2021/03/10	0	0.00	1	36.55	36.70	-1	1,756	-0.06%
2021/03/09	1	36.20	0	0.00	36.10	1	1,739	0.06%
2021/03/08	5	36.40	0	0.00	36.30	5	1,733	0.29%
2021/03/05	5	37.00	0	0.00	37.00	5	1,704	0.29%
2021/03/04	5	37.00	1	37.30	37.20	4	1,707	0.23%
2021/02/26	0	0.00	1	36.80	36.50	-1	1,691	-0.06%
2021/02/25	10	36.70	1	36.85	36.80	9	1,687	0.53%
2021/02/24	2	36.53	0	0.00	36.75	2	1,688	0.12%
2021/02/23	1	37.10	1	37.15	37.05	0	1,671	0.00%
2021/02/22	0	0.00	2	36.73	36.80	-2	1,666	-0.12%
2021/02/19	0	0.00	11	36.70	36.55	-11	1,681	-0.65%
2021/02/18	0	0.00	5	36.36	36.50	-5	1,679	-0.30%
2021/02/17	0	0.00	1	35.90	36.00	-1	1,677	-0.06%
2021/02/02	0	0.00	1	35.85	35.85	-1	1,716	-0.06%
2021/01/29	1	35.25	0	0.00	35.00	1	1,725	0.06%
2021/01/22	3	35.10	2	35.10	35.20	1	1,710	0.06%
2021/01/21	4	35.48	0	0.00	35.40	4	1,709	0.23%
2021/01/20	1	35.80	0	0.00	35.50	1	1,731	0.06%
2021/01/19	0	0.00	1	36.20	36.20	-1	1,714	-0.06%
2021/01/18	1	36.40	0	0.00	36.30	1	1,713	0.06%
2021/01/15	5	36.73	3	36.75	36.50	2	1,706	0.12%
2021/01/14	2	37.00	0	0.00	37.00	2	1,752	0.11%
2021/01/13	3	36.73	0	0.00	36.85	3	1,772	0.17%
2021/01/12	5	36.96	0	0.00	36.90	5	1,762	0.28%
2021/01/11	3.5	37.29	1	37.70	37.35	2.5	1,744	0.14%
2021/01/08	2	37.35	1	37.55	37.45	1	1,735	0.06%
2021/01/07	6	37.17	0	0.00	37.20	6	1,735	0.35%
2021/01/06	7	37.69	0	0.00	37.65	7	1,659	0.42%
2021/01/05	1	38.10	7	38.10	38.15	-6	1,608	-0.37%
2021/01/04	1	38.35	3	38.35	38.45	-2	1,583	-0.13%
2020/12/30	1	38.20	0	0.00	38.55	1	1,560	0.06%
2020/12/29	0	0.00	5	38.65	38.55	-5	1,555	-0.32%
2020/12/28	0	0.00	1	38.80	38.75	-1	1,577	-0.06%
2020/12/25	0	0.00	3	38.55	38.55	-3	1,610	-0.19%
2020/12/24	1	38.00	0	0.00	38.00	1	1,638	0.06%
2020/12/23	3	38.25	0	0.00	38.25	3	1,623	0.18%
2020/12/22	0	0.00	2	39.10	38.25	-2	1,626	-0.12%
2020/12/21	0	0.00	4	38.71	39.15	-4	1,648	-0.24%
2020/12/18	5	38.20	1	38.20	38.90	4	1,630	0.25%
2020/12/17	0	0.00	1	38.55	38.55	-1	1,616	-0.06%
2020/12/16	0	0.00	4	38.50	38.60	-4	1,645	-0.24%
2020/12/15	0	0.00	1	38.35	38.45	-1	1,734	-0.06%
2020/12/10	8	38.23	0	0.00	38.10	8	1,826	0.44%
2020/12/09	6	38.23	4	38.15	38.10	2	1,844	0.11%
2020/12/08	1	38.40	0	0.00	38.40	1	1,977	0.05%
2020/12/07	1	38.70	2	38.63	38.70	-1	2,041	-0.05%
2020/12/04	3	38.97	0	0.00	38.95	3	2,205	0.14%
2020/12/03	2	39.20	0	39.10	39.30	2	2,228	0.09%
2020/12/01	1	39.00	0	0.00	39.00	1	2,582	0.04%
2020/11/27	2	39.10	0	0.00	39.10	2	2,635	0.08%
2020/11/20	1	39.50	0	0.00	39.45	1	2,621	0.04%
2020/11/19	0	0.00	2	39.70	39.75	-2	2,638	-0.08%
2020/11/18	0	0.00	1	39.85	40.00	-1	2,627	-0.04%
2020/11/16	0	0.00	6	39.70	39.50	-6	2,631	-0.23%
2020/11/13	0	0.00	3	39.55	39.35	-3	2,631	-0.11%
2020/11/12	0	0.00	2	39.45	39.30	-2	2,628	-0.08%
2020/11/11	1	39.70	2	39.70	39.60	-1	2,622	-0.04%
2020/11/10	0	0.00	4	39.24	39.15	-4	2,601	-0.15%
2020/11/09	4	38.55	0	0.00	38.60	4	2,585	0.15%
2020/11/03	0	0.00	2	38.85	38.85	-2	2,597	-0.08%
2020/11/02	1	38.80	0	0.00	38.80	1	2,620	0.04%
2020/10/29	0	0.00	2	39.15	39.35	-2	2,612	-0.08%
2020/10/22	2	38.33	0	0.00	38.70	2	2,622	0.08%
2020/10/19	2	38.80	0	0.00	38.75	2	2,616	0.08%
2020/10/12	1	39.20	0	0.00	39.10	1	2,660	0.04%
2020/10/08	1	39.40	0	0.00	39.45	1	2,674	0.04%
2020/10/07	0	0.00	10	39.61	39.55	-10	2,679	-0.37%
2020/10/06	0	0.00	4	39.65	39.75	-4	2,679	-0.15%
2020/10/05	0	0.00	3	39.42	39.45	-3	2,701	-0.11%
2020/09/30	5	39.40	6	39.22	39.05	-1	2,690	-0.04%
2020/09/29	0	0.00	3	39.10	39.10	-3	2,668	-0.11%
2020/09/25	2	37.45	0	0.00	37.70	2	2,659	0.08%
2020/09/24	2	38.30	0	0.00	37.70	2	2,640	0.08%
2020/09/22	0	0.00	4	39.15	38.95	-4	2,611	-0.15%
2020/09/21	4	39.45	0	0.00	39.15	4	2,630	0.15%
2020/09/18	0	0.00	3	39.80	39.75	-3	2,753	-0.11%
2020/09/17	1	38.75	0	0.00	38.75	1	2,801	0.04%
2020/09/14	0	0.00	0	39.20	39.05	0	3,164	0.00%
2020/09/11	1	41.20	8	40.49	39.75	-7	3,202	-0.22%
2020/09/10	0	0.00	5	39.65	39.90	-5	3,088	-0.16%
2020/09/09	3	39.25	25	39.56	39.60	-22	3,036	-0.72%
2020/09/08	1	37.95	0	0.00	37.90	1	2,882	0.03%
2020/09/07	3	38.70	3	38.93	38.65	0	2,923	0.00%
2020/09/04	4	38.83	9	39.06	39.00	-5	2,890	-0.17%
2020/09/02	24	37.12	0	0.00	36.95	24	2,738	0.88%
2020/09/01	3	36.47	3	36.50	36.55	0	2,839	0.00%
2020/08/26	1	35.85	0	0.00	35.65	1	2,943	0.03%
2020/08/25	0	0.00	1	35.75	35.75	-1	2,966	-0.03%
2020/08/21	3	34.90	0	0.00	34.95	3	2,993	0.10%
2020/08/18	3	35.15	0	0.00	35.00	3	3,012	0.10%
2020/08/13	1	34.85	0	0.00	35.00	1	3,085	0.03%
2020/08/12	1	35.05	0	0.00	35.05	1	3,113	0.03%
2020/08/07	1	35.50	0	0.00	35.50	1	3,204	0.03%
2020/08/06	2	36.35	0	0.00	36.45	2	3,202	0.06%
2020/08/05	0	0.00	2	35.50	35.65	-2	3,220	-0.06%
2020/08/04	3	35.15	0	0.00	35.05	3	3,269	0.09%
2020/07/31	4	34.90	0	0.00	34.90	4	3,326	0.12%
2020/07/29	3	35.08	0	0.00	34.95	3	3,365	0.09%
2020/07/28	0	0.00	2	34.70	34.70	-2	3,402	-0.06%
2020/07/27	2	35.78	1	36.05	35.55	1	3,448	0.03%
2020/07/24	1	36.80	0	0.00	36.50	1	3,454	0.03%
2020/07/22	0	0.00	2	38.40	38.45	-2	3,439	-0.06%
2020/07/21	3	38.78	0	0.00	38.75	3	3,444	0.09%
2020/07/16	1	38.60	0	0.00	38.75	1	3,456	0.03%
2020/07/15	0	0.00	4	38.18	38.75	-4	3,453	-0.12%
2020/07/13	10	38.35	0	0.00	38.40	10	3,469	0.29%
2020/07/10	7	38.32	0	0.00	38.20	7	3,507	0.20%
2020/07/07	0	0.00	10	39.00	38.80	-10	3,467	-0.29%
2020/07/06	12	38.96	0	0.00	39.00	12	3,484	0.34%
2020/07/03	10	38.95	0	0.00	38.90	10	3,521	0.28%
2020/07/01	3	38.67	0	0.00	38.80	3	3,549	0.08%
2020/06/30	3	39.25	0	0.00	39.00	3	3,571	0.08%
2020/06/29	1	38.35	15	39.27	39.60	-14	3,567	-0.39%
2020/06/23	0	0.00	1	38.90	39.40	-1	3,304	-0.03%
2020/06/22	0	0.00	2	39.40	39.45	-2	3,177	-0.06%
2020/06/19	1	39.45	0	0.00	39.40	1	3,060	0.03%
2020/06/18	10	39.30	20	39.15	39.45	-10	2,947	-0.34%
2020/06/17	5	38.60	0	0.00	38.40	5	2,893	0.17%
2020/06/16	0	0.00	1	37.50	37.85	-1	2,887	-0.03%
2020/06/15	3	37.62	3	37.25	37.00	0	2,897	0.00%
2020/06/12	2	36.90	0	0.00	37.50	2	2,879	0.07%
2020/06/11	0	0.00	6	38.69	38.20	-6	2,827	-0.21%
2020/06/09	4	39.55	3	39.50	39.55	1	2,808	0.04%
2020/06/08	0	0.00	4	39.11	39.30	-4	2,721	-0.15%
2020/06/05	0	0.00	13	36.47	36.85	-13	2,596	-0.50%
2020/06/04	13	36.13	2	36.25	36.25	11	2,576	0.43%
2020/06/03	10	35.60	0	0.00	35.75	10	2,561	0.39%
2020/06/02	0	0.00	5	34.88	35.15	-5	2,543	-0.20%
2020/06/01	2	34.00	1	34.15	34.30	1	2,534	0.04%
2020/05/25	2	34.00	0	0.00	34.15	2	2,530	0.08%
2020/05/21	0	0.00	2	34.70	34.80	-2	2,495	-0.08%
2020/05/19	5	33.95	0	0.00	33.90	5	2,449	0.20%
2020/05/15	1	33.25	0	0.00	32.85	1	2,404	0.04%
2020/05/14	21	33.35	0	0.00	33.35	21	2,387	0.88%
2020/05/13	0	0.00	3	34.00	33.90	-3	2,366	-0.13%
2020/05/12	0	0.00	9	34.12	34.25	-9	2,362	-0.38%
2020/05/11	0	0.00	2	34.20	34.25	-2	2,322	-0.09%
2020/05/08	1	33.05	2	33.10	33.15	-1	2,269	-0.04%
2020/05/07	0	0.00	2	33.00	32.80	-2	2,242	-0.09%
2020/05/05	1	32.30	0	0.00	32.40	1	2,204	0.05%
2020/04/30	5	32.45	5	32.48	32.95	0	2,128	0.00%
2020/04/29	0	0.00	6	31.23	31.60	-6	2,061	-0.29%
2020/04/28	0	0.00	2	31.00	31.00	-2	2,031	-0.10%
2020/04/27	0	0.00	8	31.03	31.00	-8	2,022	-0.40%
2020/04/24	0	0.00	1	31.15	30.65	-1	1,991	-0.05%
2020/04/23	1	29.75	0	0.00	30.00	1	1,966	0.05%
2020/04/22	1	29.60	0	0.00	29.80	1	1,961	0.05%
2020/04/21	6	30.13	2	30.20	30.00	4	1,948	0.21%
2020/04/20	3	31.00	0	0.00	31.00	3	1,914	0.16%
2020/04/17	2	30.90	3	31.40	30.80	-1	1,912	-0.05%
2020/04/15	0	0.00	1	31.20	31.25	-1	1,871	-0.05%
2020/04/14	1	30.60	0	0.00	30.70	1	1,838	0.05%
2020/04/10	0	0.00	1	30.20	30.40	-1	1,863	-0.05%
2020/04/09	6	30.24	0	0.00	30.20	6	1,874	0.32%
2020/04/08	1	30.00	1	29.15	30.00	0	1,858	0.00%
2020/04/07	0	0.00	5	28.86	29.05	-5	1,802	-0.28%
2020/04/06	2	27.93	1	28.45	28.45	1	1,788	0.06%
2020/04/01	0	0.00	2	29.00	28.65	-2	1,775	-0.11%
2020/03/31	0	0.00	5	29.01	29.30	-5	1,748	-0.29%
2020/03/30	0	0.00	10	28.40	28.40	-10	1,719	-0.58%
2020/03/27	6	28.33	0	0.00	28.25	6	1,731	0.35%
2020/03/26	0	0.00	2	27.90	27.95	-2	1,736	-0.12%
2020/03/25	3	27.45	2	28.08	27.70	1	1,729	0.06%
2020/03/24	2	26.75	0	0.00	26.55	2	1,693	0.12%
2020/03/23	1	26.35	0	0.00	26.40	1	1,657	0.06%
2020/03/20	0	0.00	3	27.18	27.45	-3	1,646	-0.18%
2020/03/19	12	26.71	5	26.20	25.90	7	1,617	0.43%
2020/03/18	8	28.80	0	0.00	28.55	8	1,595	0.50%
2020/03/17	9	28.96	2	29.28	29.15	7	1,575	0.44%
2020/03/16	2	30.58	0	0.00	29.90	2	1,579	0.13%
2020/03/13	6	30.12	0	0.00	30.80	6	1,553	0.39%
2020/03/12	6	32.75	0	0.00	32.75	6	1,508	0.40%
2020/03/11	1	34.10	1	34.30	33.60	0	1,547	0.00%
2020/03/10	0	0.00	1	33.45	33.45	-1	1,561	-0.06%
2020/03/09	3	34.05	0	0.00	33.70	3	1,580	0.19%
2020/03/06	3	34.90	0	0.00	34.85	3	1,566	0.19%
2020/03/05	0	0.00	1	35.50	35.15	-1	1,578	-0.06%
2020/03/04	2	35.50	0	0.00	35.10	2	1,593	0.13%
2020/03/03	1	35.95	1	36.00	35.85	0	1,572	0.00%
2020/03/02	3	36.40	1	36.30	36.30	2	1,545	0.13%
2020/02/26	6	36.55	0	0.00	36.70	6	1,602	0.37%
2020/02/25	6	36.69	1	36.90	36.90	5	1,656	0.30%
2020/02/24	0	0.00	5	37.00	37.00	-5	1,708	-0.29%
2020/02/20	0	0.00	1	37.35	37.20	-1	1,814	-0.06%
2020/02/18	1	37.00	1	37.00	37.20	0	1,884	0.00%
2020/02/17	0	0.00	6	37.25	36.85	-6	1,917	-0.31%
2020/02/13	1	37.60	1	37.85	37.50	0	1,952	0.00%
2020/02/11	1	36.75	0	0.00	37.00	1	2,000	0.05%
2020/02/07	11	36.95	0	0.00	36.80	11	2,057	0.53%
2020/02/06	2	37.65	13	37.50	37.60	-11	2,058	-0.53%
2020/02/05	0	0.00	1	37.50	37.55	-1	2,067	-0.05%
2020/02/04	4	37.35	3	37.70	37.30	1	2,078	0.05%
2020/02/03	2	36.50	0	0.00	37.35	2	2,112	0.09%
2020/01/31	0	0.00	9	36.90	37.70	-9	2,104	-0.43%
2020/01/30	3	36.88	10	36.89	36.90	-7	2,097	-0.33%
2020/01/20	24	38.18	3	38.02	38.00	21	2,082	1.01%
2020/01/17	2	38.40	0	0.00	38.20	2	2,078	0.10%
2020/01/15	0	0.00	2	38.00	37.75	-2	2,084	-0.10%
2020/01/13	0	0.00	1	37.95	37.85	-1	2,090	-0.05%
2020/01/09	0	0.00	1	37.40	37.25	-1	2,110	-0.05%
2020/01/08	5	36.75	5	37.00	36.90	0	2,113	0.00%
2020/01/06	0	0.00	2	37.48	37.35	-2	2,098	-0.10%
2020/01/02	1	37.95	0	0.00	37.90	1	2,054	0.05%
2019/12/20	1	37.90	2	38.10	37.60	-1	2,040	-0.05%
2019/12/17	5	38.23	0	0.00	38.30	5	2,040	0.25%
2019/12/16	5	38.54	6	38.73	38.35	-1	2,036	-0.05%
2019/12/12	1	37.95	0	0.00	37.95	1	2,015	0.05%
2019/12/11	3	37.82	0	0.00	37.85	3	2,008	0.15%
2019/12/09	0	0.00	2	38.70	38.70	-2	1,963	-0.10%
2019/12/06	1	39.45	3	39.50	39.50	-2	1,937	-0.10%
2019/12/05	0	0.00	7	38.53	38.70	-7	1,897	-0.37%
2019/12/04	0	0.00	4	38.04	38.15	-4	1,857	-0.22%
2019/11/29	0	0.00	1	37.75	37.65	-1	1,774	-0.06%
2019/11/28	1	37.35	1	37.60	37.35	0	1,732	0.00%
2019/11/26	3	36.75	0	0.00	36.60	3	1,741	0.17%
2019/11/25	3	37.30	1	37.30	37.25	2	1,699	0.12%
2019/11/22	0	0.00	4	37.38	37.80	-4	1,666	-0.24%
2019/11/21	9	36.60	0	0.00	36.70	9	1,605	0.56%
2019/11/20	3	35.72	0	0.00	35.90	3	1,535	0.20%
2019/11/19	17	35.87	0	0.00	35.90	17	1,492	1.14%
2019/11/18	1	36.85	0	0.00	36.85	1	1,409	0.07%
2019/11/15	9	36.98	0	0.00	37.10	9	1,368	0.66%
2019/11/14	2	37.55	0	0.00	37.40	2	1,325	0.15%
2019/11/13	22	38.68	0	0.00	38.40	22	1,286	1.71%
2019/11/12	7	39.04	0	0.00	39.10	7	1,251	0.56%
2019/11/11	7	39.71	1	39.85	39.35	6	1,226	0.49%
2019/11/08	1	40.70	0	0.00	40.20	1	1,190	0.08%
2019/11/07	0	41.10	4	41.06	41.10	-4	1,165	-0.34%
2019/11/06	1	40.20	0	0.00	40.10	1	1,130	0.09%
2019/11/04	1	40.80	0	0.00	41.05	1	1,094	0.09%
2019/11/01	1	40.65	0	0.00	40.90	1	1,082	0.09%
2019/10/25	2	42.05	1	42.10	41.90	1	1,022	0.10%
2019/10/24	0	0.00	5	41.95	42.25	-5	1,016	-0.49%
2019/10/21	2	42.00	0	0.00	42.10	2	1,001	0.20%
2019/10/14	1	41.40	1	41.45	41.40	0	949	0.00%
2019/10/03	1	41.95	0	0.00	42.10	1	916	0.11%
2019/10/02	1	41.80	0	0.00	41.80	1	906	0.11%
2019/10/01	3	42.10	0	0.00	41.90	3	905	0.33%
2019/09/27	2	41.80	0	0.00	41.70	2	899	0.22%
2019/09/26	1	42.70	0	0.00	42.60	1	869	0.12%
2019/09/04	3	43.53	0	0.00	43.55	3	778	0.39%
2019/09/03	1	43.70	0	0.00	43.65	1	781	0.13%
2019/08/28	1	43.80	0	0.00	43.75	1	768	0.13%
2019/08/26	3	43.65	0	0.00	43.85	3	763	0.39%
2019/08/23	0	0.00	5	44.00	44.00	-5	767	-0.65%
2019/08/20	0	0.00	3	44.15	44.10	-3	805	-0.37%
2019/08/19	2	43.88	0	0.00	44.00	2	815	0.25%
2019/08/16	0	0.00	1	44.40	43.85	-1	819	-0.12%
2019/08/15	6	43.30	0	0.00	43.30	6	827	0.73%
2019/08/07	0	0.00	6	43.80	43.70	-6	847	-0.71%
2019/08/06	1	43.80	0	0.00	43.80	1	856	0.12%
2019/08/05	2	44.50	0	0.00	44.65	2	843	0.24%
2019/07/26	3	45.55	0	0.00	45.30	3	901	0.33%
2019/07/25	0	0.00	1	45.50	45.65	-1	901	-0.11%
2019/07/24	0	0.00	3	47.20	47.00	-3	899	-0.33%
2019/07/11	10	46.00	20	46.10	46.00	-10	908	-1.10%
2019/07/10	30	46.05	5	46.10	46.05	25	908	2.75%
2019/07/02	50	46.06	0	0.00	46.20	50	915	5.46%
2019/06/21	1	45.80	0	0.00	46.10	1	915	0.11%
2019/06/19	0	0.00	3	45.65	45.60	-3	908	-0.33%
2019/06/12	1	45.45	0	0.00	45.55	1	894	0.11%
2019/06/10	0	0.00	2	45.95	45.90	-2	883	-0.23%
2019/06/05	0	0.00	1	46.40	46.00	-1	872	-0.11%
2019/06/03	4	46.00	0	0.00	46.00	4	857	0.47%
2019/05/31	1	45.90	2	46.18	46.85	-1	845	-0.12%
2019/05/24	2	46.10	0	0.00	46.00	2	803	0.25%
2019/05/22	0	0.00	2	46.80	46.45	-2	791	-0.25%
2019/05/21	6	46.48	0	0.00	46.50	6	787	0.76%
2019/05/20	0	0.00	2	47.38	47.30	-2	768	-0.26%
2019/05/17	0	0.00	5	47.25	46.65	-5	767	-0.65%
2019/05/16	0	0.00	2	47.00	47.15	-2	749	-0.27%
2019/05/15	0	0.00	2	47.00	47.05	-2	741	-0.27%
2019/05/10	1	46.45	0	0.00	45.90	1	718	0.14%
2019/05/09	1	46.50	0	0.00	46.85	1	704	0.14%
2019/05/06	0	0.00	1	47.50	47.65	-1	673	-0.15%
2019/04/29	0	0.00	3	47.50	47.60	-3	672	-0.45%
2019/04/26	1	47.15	1	47.80	47.80	0	664	0.00%
2019/04/23	1	47.00	0	0.00	47.25	1	628	0.16%
2019/04/16	6	46.92	0	0.00	47.00	6	662	0.91%
2019/04/15	0	0.00	1	47.50	47.55	-1	668	-0.15%
2019/04/11	2	47.80	0	0.00	47.50	2	671	0.30%
2019/04/10	0	0.00	4	47.98	48.40	-4	673	-0.59%
2019/04/09	0	0.00	2	47.75	47.15	-2	659	-0.30%
2019/04/08	1	47.50	0	0.00	47.30	1	645	0.15%
2019/04/03	2	47.20	0	0.00	47.15	2	637	0.31%
2019/04/01	1	47.70	0	0.00	47.60	1	625	0.16%
2019/03/29	8	47.65	2	47.95	48.00	6	618	0.97%
2019/03/28	5	48.04	13	48.75	48.30	-8	616	-1.30%
2019/03/27	24	48.23	0	0.00	48.70	24	601	3.99%
2019/03/26	0	0.00	5	48.60	48.50	-5	599	-0.83%
2019/03/25	4	48.09	0	0.00	48.30	4	595	0.67%
2019/03/19	0	0.00	6	48.53	48.35	-6	591	-1.01%
2019/03/18	7	48.10	10.7	48.15	48.20	-3.7	587	-0.63%
2019/03/15	1	48.35	2	48.60	48.60	-1	581	-0.17%
2019/03/12	0	0.00	5	48.78	48.75	-5	583	-0.86%
2019/03/11	4	48.05	0	0.00	48.75	4	586	0.68%
2019/03/08	1	48.30	0	0.00	48.90	1	597	0.17%
2019/03/06	0	0.00	3	48.97	48.60	-3	613	-0.49%
2019/03/04	0	0.00	10	48.40	48.45	-10	608	-1.64%
2019/02/26	0	0.00	5	48.00	47.90	-5	603	-0.83%
2019/02/21	0	0.00	4	48.38	48.45	-4	613	-0.65%
2019/02/19	0	0.00	3	48.08	48.00	-3	610	-0.49%
2019/02/18	4	47.88	0	0.00	47.90	4	614	0.65%
2019/02/15	1	47.90	0	0.00	48.05	1	616	0.16%
2019/02/14	0	0.00	12	47.86	47.95	-12	620	-1.93%
2019/02/12	0	0.00	4	47.64	47.35	-4	624	-0.64%
2019/02/11	0	0.00	5	47.49	47.55	-5	636	-0.79%
2019/01/30	0	0.00	2	47.28	47.00	-2	647	-0.31%
2019/01/24	0	0.00	5	47.63	47.50	-5	641	-0.78%
2019/01/23	0	0.00	7	47.53	47.55	-7	650	-1.08%
2019/01/22	0	0.00	3	47.17	47.25	-3	653	-0.46%
2019/01/18	0	0.00	1	46.50	46.50	-1	670	-0.15%
2019/01/17	0	0.00	2	47.45	47.30	-2	693	-0.29%
2019/01/16	0	0.00	13	47.44	46.85	-13	701	-1.85%
2019/01/15	0	0.00	16	46.99	47.05	-16	709	-2.26%
2019/01/14	0	0.00	4	46.75	46.80	-4	707	-0.57%
2019/01/10	10.4	46.31	0	0.00	46.55	10.4	750	1.39%
2019/01/09	5	46.30	18	46.85	46.95	-13	754	-1.72%
2019/01/08	0	0.00	20	46.44	46.40	-20	745	-2.68%
2019/01/07	0	0.00	35	45.77	46.10	-35	742	-4.71%
2019/01/04	0	0.00	9	45.14	45.15	-9	745	-1.21%
2018/12/22	0	0.00	2	44.50	44.30	-2	816	-0.24%
2018/12/20	0	0.00	4	44.05	44.15	-4	832	-0.48%
2018/12/18	0	0.00	1	44.35	44.40	-1	850	-0.12%
2018/12/17	0	0.00	1	44.55	44.60	-1	864	-0.12%
2018/11/30	0	0.00	2	44.20	45.50	-2	1,048	-0.19%
2018/11/26	0	0.00	1	43.85	43.80	-1	1,077	-0.09%
2018/11/15	11	43.70	0	0.00	43.45	11	1,102	1.00%
2018/11/12	0.4	44.10	0	0.00	44.05	0.4	1,102	0.04%
2018/10/30	0	0.00	0.5	43.50	43.10	-0.5	1,098	-0.05%
2018/10/29	2	42.75	0	0.00	42.60	2	1,116	0.18%
2018/10/26	5	43.20	0	0.00	43.05	5	1,119	0.45%
2018/10/25	1	43.85	0	0.00	43.05	1	1,122	0.09%
2018/10/24	1	44.10	0	0.00	44.45	1	1,125	0.09%
2018/10/23	1	44.90	0	0.00	44.90	1	1,124	0.09%
2018/10/19	0	0.00	15	45.11	45.20	-15	1,173	-1.28%
2018/10/18	1	45.15	0	0.00	45.10	1	1,173	0.09%
2018/10/15	2	45.25	0	0.00	45.25	2	1,188	0.17%
2018/10/12	10	45.20	0	0.00	45.35	10	1,183	0.84%
2018/10/11	14	45.53	0	0.00	45.50	14	1,173	1.19%
2018/10/05	3	47.80	1	47.60	47.70	2	1,159	0.17%
2018/10/03	2	48.95	1	49.10	49.30	1	1,173	0.09%
2018/09/25	3	49.80	1	49.80	49.70	2	1,234	0.16%
2018/09/17	3	49.05	0	0.00	48.75	3	1,208	0.25%
2018/09/14	0	0.00	12	50.00	49.35	-12	1,229	-0.98%
2018/09/13	0	0.00	10	49.68	49.70	-10	1,229	-0.81%
2018/09/12	0	0.00	13	49.24	49.30	-13	1,209	-1.07%
2018/09/11	0	0.00	2	48.25	48.50	-2	1,191	-0.17%
2018/09/10	0	0.00	12	48.04	48.10	-12	1,193	-1.01%
2018/09/07	0	0.00	5	47.35	47.45	-5	1,185	-0.42%
2018/09/03	0	0.00	1.6	47.71	47.60	-1.6	1,187	-0.13%
2018/08/30	2	46.60	7	46.76	46.65	-5	1,152	-0.43%
2018/08/29	15	46.20	0	0.00	46.00	15	1,146	1.31%
2018/08/28	0	0.00	5.2	46.20	46.00	-5.2	1,150	-0.45%
2018/08/22	1	46.10	20	46.33	46.25	-19	1,208	-1.57%
2018/08/21	20	45.94	0	0.00	45.90	20	1,189	1.68%
2018/08/20	1	45.60	0	0.00	45.20	1	1,198	0.08%
2018/08/16	1	45.15	0	0.00	45.10	1	1,221	0.08%
2018/08/13	1	45.30	0	0.00	45.15	1	1,220	0.08%
2018/08/10	5	45.50	0	0.00	45.45	5	1,212	0.41%
2018/08/07	1	45.25	0	0.00	45.45	1	1,231	0.08%
2018/08/03	5	46.10	0	0.00	45.95	5	1,238	0.40%
2018/08/02	0.2	46.20	0	0.00	46.20	0.2	1,224	0.01%
2018/08/01	0	0.00	5	46.70	46.40	-5	1,228	-0.41%
2018/07/31	2	45.85	0	0.00	45.85	2	1,251	0.16%
2018/07/26	15	46.10	1	46.40	46.40	14	1,247	1.12%
2018/07/25	0	0.00	3	49.80	49.85	-3	1,243	-0.24%
2018/07/24	1	49.65	0	0.00	49.80	1	1,213	0.08%
2018/07/23	0	0.00	3	49.85	49.85	-3	1,191	-0.25%
2018/07/20	6	49.73	0	0.00	49.65	6	1,189	0.50%
2018/07/17	2	50.20	0	0.00	49.90	2	1,222	0.16%
2018/07/16	0	0.00	2	50.20	50.00	-2	1,238	-0.16%
2018/07/11	0	0.00	2	50.40	50.40	-2	1,329	-0.15%
2018/07/10	0	0.00	5	50.86	50.70	-5	1,329	-0.38%
2018/07/09	2	50.80	31	50.55	50.60	-29	1,336	-2.17%
2018/07/06	0	0.00	19	49.77	49.80	-19	1,326	-1.43%
2018/07/05	0	0.00	35	49.71	49.40	-35	1,367	-2.56%
2018/07/04	0	0.00	9	49.50	49.55	-9	1,578	-0.57%
2018/06/28	0	0.00	1	49.10	48.80	-1	1,734	-0.06%
2018/06/26	1	49.75	0	0.00	49.65	1	1,748	0.06%
2018/06/25	0	0.00	5	50.00	49.70	-5	1,753	-0.29%
2018/06/22	0	0.00	1	49.80	49.80	-1	1,731	-0.06%
2018/06/21	0	0.00	1	49.20	49.55	-1	1,696	-0.06%
2018/06/20	0	0.00	2	48.90	48.90	-2	1,704	-0.12%
2018/06/15	0	0.00	5	49.22	49.20	-5	1,701	-0.29%
2018/06/14	0	0.00	10.2	49.15	49.00	-10.2	1,708	-0.60%
2018/06/12	7	48.84	0	0.00	48.75	7	1,723	0.41%
2018/06/11	5	49.00	0	0.00	48.90	5	1,724	0.29%
2018/06/08	0	0.00	10.6	49.05	49.00	-10.6	1,747	-0.61%
2018/06/06	1.4	49.27	0	0.00	49.25	1.4	1,818	0.08%
2018/06/04	4	48.75	0	0.00	48.70	4	1,837	0.22%
2018/05/29	5	49.54	0	0.00	49.35	5	1,808	0.28%
2018/05/25	0	0.00	1	49.65	49.60	-1	1,794	-0.06%
2018/05/24	0	0.00	6	48.78	48.90	-6	1,773	-0.34%
2018/05/21	1	47.95	1	48.25	47.95	0	1,769	0.00%
2018/05/17	0	0.00	7	48.00	48.00	-7	1,782	-0.39%
2018/05/16	5	48.00	0	0.00	48.00	5	1,788	0.28%
2018/05/15	10	48.20	11	48.35	47.70	-1	1,786	-0.06%
2018/05/11	0	0.00	1	47.65	47.55	-1	1,807	-0.06%
2018/05/10	1	47.45	5	47.47	47.55	-4	1,798	-0.22%
2018/05/09	10	47.28	0	0.00	47.10	10	1,794	0.56%
2018/05/08	4	47.31	8	47.70	47.65	-4	1,787	-0.22%
2018/05/04	0	0.00	1	48.50	48.45	-1	1,751	-0.06%
2018/05/03	10	48.55	0	0.00	48.70	10	1,753	0.57%
2018/05/02	1	49.00	0	0.00	48.80	1	1,756	0.06%
2018/04/30	0.1	50.00	4	50.00	49.95	-3.9	1,728	-0.23%
2018/04/27	3	49.60	0	0.00	49.70	3	1,731	0.17%
2018/04/25	0.6	49.90	1	49.95	49.90	-0.4	1,756	-0.02%
2018/04/23	2	50.40	11	50.00	49.70	-9	1,738	-0.52%
2018/04/20	2	50.80	0	0.00	50.40	2	1,732	0.12%
2018/04/19	2	51.25	8	51.30	51.00	-6	1,714	-0.35%
2018/04/18	0	0.00	6	50.35	50.40	-6	1,669	-0.36%
2018/04/17	10	49.90	6	49.85	50.20	4	1,659	0.24%
2018/04/16	0	0.00	3	50.50	50.50	-3	1,630	-0.18%
2018/04/12	1	50.00	0	0.00	50.00	1	1,653	0.06%
2018/04/11	4	50.35	7	50.01	49.95	-3	1,658	-0.18%
2018/04/10	19	52.79	35	52.53	50.50	-16	1,625	-0.98%
2018/04/09	0	0.00	9	49.73	49.95	-9	1,431	-0.63%
2018/04/03	4	50.13	20	49.96	48.70	-16	1,391	-1.15%
2018/04/02	0	0.00	2	48.85	48.70	-2	1,336	-0.15%
2018/03/31	1	49.50	14	49.33	48.45	-13	1,319	-0.98%
2018/03/29	16	47.50	0	0.00	47.50	16	1,268	1.26%
2018/03/28	0	0.00	2	47.60	47.70	-2	1,261	-0.16%
2018/03/23	5	47.25	0	0.00	47.25	5	1,247	0.40%
2018/03/22	0.8	47.50	0.2	47.50	47.50	0.6	1,235	0.05%
2018/03/20	2	47.15	0	0.00	47.15	2	1,323	0.15%
2018/03/16	2	47.80	4	48.00	47.70	-2	1,351	-0.15%
2018/03/13	0	0.00	12	47.40	47.50	-12	1,336	-0.90%
2018/03/12	4	47.01	25	47.08	47.10	-21	1,312	-1.60%
2018/03/07	1	45.00	0	0.00	45.00	1	1,292	0.08%
2018/03/02	1	45.20	0	0.00	45.30	1	1,295	0.08%
2018/02/23	1	44.80	0	0.00	45.05	1	1,303	0.08%
2018/02/21	0	0.00	6	44.50	44.65	-6	1,323	-0.45%
2018/02/12	2	44.20	0	0.00	44.25	2	1,319	0.15%
2018/02/09	10	44.35	0	0.00	44.35	10	1,328	0.75%
2018/02/08	0	0.00	2	45.00	44.95	-2	1,331	-0.15%
2018/02/07	2	44.50	2	44.60	44.60	0	1,325	0.00%
2018/02/05	10	44.75	0	0.00	44.65	10	1,323	0.76%
2018/02/01	1	45.30	0	0.00	45.10	1	1,329	0.08%
2018/01/30	0	45.70	0	0.00	45.70	0	1,337	0.00%
2018/01/09	0	0.00	1	47.60	47.20	-1	1,250	-0.08%
2018/01/08	0	0.00	1	47.75	47.10	-1	1,231	-0.08%
2018/01/05	0	0.00	1	46.45	46.45	-1	1,198	-0.08%
2018/01/04	0	0.00	6	45.10	45.40	-6	1,167	-0.51%