中鼎 (9933)-中國信託-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－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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	7.8	53.80	5	53.80	53.90	2.8	3,721	0.07%
2024/05/02	1.1	52.57	3	51.70	52.30	-1.9	3,607	-0.05%
2024/04/30	0	0.00	4	51.40	51.70	-4	3,534	-0.11%
2024/04/29	2	51.10	9	51.54	51.80	-7	3,503	-0.20%
2024/04/26	2	51.05	9	51.36	51.40	-7	3,455	-0.20%
2024/04/25	10	51.74	8	51.55	51.40	2	3,386	0.06%
2024/04/24	6	50.43	1	50.40	50.50	5	3,229	0.15%
2024/04/23	11	49.03	6	49.60	49.80	5	3,168	0.16%
2024/04/22	13	50.46	17	50.27	49.50	-4	3,118	-0.13%
2024/04/19	12	50.31	67	49.95	50.20	-55	2,973	-1.85%
2024/04/18	25	49.85	3	49.80	49.90	22	2,735	0.80%
2024/04/17	6	48.24	4	48.30	48.45	2	2,496	0.08%
2024/04/16	7	47.72	6	47.87	47.30	1	2,449	0.04%
2024/04/15	14.1	49.09	0	0.00	48.90	14.1	2,368	0.60%
2024/04/12	4	49.09	0.7	49.50	49.55	3.3	2,322	0.14%
2024/04/11	5	48.87	2	49.20	49.20	3	2,276	0.13%
2024/04/10	30	49.57	9	49.60	49.50	21	2,213	0.95%
2024/04/08	0.2	47.55	7	47.75	47.70	-6.8	2,016	-0.34%
2024/04/03	1	47.50	0	0.00	47.70	1	1,974	0.05%
2024/04/02	1	46.25	0	0.00	46.85	1	1,928	0.05%
2024/04/01	1	47.05	1	46.90	46.80	0	1,897	0.00%
2024/03/29	0	0.00	2	47.45	47.40	-2	1,864	-0.11%
2024/03/28	3	47.32	0	0.00	47.30	3	1,846	0.16%
2024/03/27	3	47.28	1	47.55	47.60	2	1,817	0.11%
2024/03/26	2	46.35	3	45.97	45.50	-1	1,677	-0.06%
2024/03/25	0	0.00	6	45.57	45.80	-6	1,636	-0.37%
2024/03/22	5	45.79	0	0.00	45.75	5	1,643	0.30%
2024/03/21	0	0.00	1	45.60	45.85	-1	1,646	-0.06%
2024/03/20	0	0.00	1	45.85	45.45	-1	1,621	-0.06%
2024/03/19	1	45.40	0	0.00	45.30	1	1,585	0.06%
2024/03/15	1	44.20	0	0.00	44.35	1	1,577	0.06%
2024/03/14	0	0.00	1	44.85	44.90	-1	1,543	-0.06%
2024/03/13	1	44.65	0	0.00	45.30	1	1,532	0.07%
2024/03/12	3	44.80	0	0.00	44.65	3	1,491	0.20%
2024/03/11	1	45.25	0	0.00	45.25	1	1,465	0.07%
2024/03/08	0	0.00	1	44.50	44.70	-1	1,417	-0.07%
2024/03/07	0	0.00	2	43.95	44.20	-2	1,376	-0.15%
2024/03/06	4	44.46	0	0.00	44.25	4	1,373	0.29%
2024/03/05	1	43.70	2	43.80	43.90	-1	1,346	-0.07%
2024/03/04	0.5	43.50	1	43.55	43.55	-0.5	1,336	-0.04%
2024/03/01	2	43.90	3	43.65	43.70	-1	1,382	-0.07%
2024/02/26	1	42.65	1	42.80	42.90	0	1,372	0.00%
2024/02/21	2	43.15	0	0.00	43.25	2	1,418	0.14%
2024/02/16	0	42.05	0.4	42.15	42.25	-0.3	1,499	-0.02%
2024/02/15	0	41.95	0	0.00	41.90	0	1,548	0.00%
2024/02/05	0.5	42.00	0	0.00	42.00	0.5	1,565	0.03%
2024/02/02	0	0.00	1	42.25	42.20	-1	1,608	-0.06%
2024/01/31	2	42.10	3	42.38	42.30	-1	1,725	-0.06%
2024/01/30	2	42.00	0	0.00	41.80	2	1,749	0.11%
2024/01/26	2	42.05	3	42.27	42.30	-1	1,945	-0.05%
2024/01/22	0.4	42.13	0	0.00	42.15	0.4	1,966	0.02%
2024/01/19	10	42.30	2	42.20	42.25	8	1,969	0.41%
2024/01/18	0.5	42.10	0	0.00	42.05	0.5	1,967	0.03%
2024/01/16	0.5	42.40	0	0.00	42.25	0.5	1,973	0.03%
2024/01/15	0	0.00	7	42.65	42.75	-7	1,985	-0.35%
2024/01/08	0	42.15	0	0.00	42.25	0	2,074	0.00%
2024/01/03	0.2	42.50	2	42.38	42.15	-1.8	2,126	-0.08%
2024/01/02	0	0.00	4	42.44	42.45	-4	2,141	-0.19%
2023/12/28	1	42.10	0	0.00	42.35	1	2,155	0.05%
2023/12/27	2	42.15	0	0.00	42.15	2	2,157	0.09%
2023/12/26	0	42.05	0	0.00	42.50	0	2,155	0.00%
2023/12/20	1	42.05	0	0.00	42.20	1	2,152	0.05%
2023/12/19	0	0.00	3	42.02	42.00	-3	2,145	-0.14%
2023/12/18	3.2	42.89	0	0.00	42.60	3.2	2,128	0.15%
2023/12/15	0	0.00	1	43.90	43.50	-1	2,105	-0.05%
2023/12/14	0	0.00	1	43.85	43.80	-1	2,092	-0.05%
2023/12/13	1	43.45	0	0.00	43.65	1	2,077	0.05%
2023/12/12	0	0.00	1	43.80	43.80	-1	2,062	-0.05%
2023/12/07	1	44.00	0	0.00	44.05	1	2,024	0.05%
2023/12/06	0	44.35	0	0.00	43.95	0	2,014	0.00%
2023/12/04	0.5	44.19	0.3	44.35	44.15	0.2	2,006	0.01%
2023/12/01	0	0.00	2	44.35	44.35	-2	2,046	-0.10%
2023/11/30	0	0.00	1	43.90	43.85	-1	1,993	-0.05%
2023/11/29	1	43.90	0	0.00	44.00	1	1,975	0.05%
2023/11/28	1	43.55	6	43.90	43.60	-5	1,960	-0.26%
2023/11/27	0	43.30	0	0.00	43.20	0	1,898	0.00%
2023/11/22	0.1	42.70	0	0.00	43.10	0.1	1,859	0.01%
2023/11/21	1	42.70	6	42.70	42.90	-5	1,846	-0.27%
2023/11/20	0.3	42.90	0	0.00	43.05	0.3	1,834	0.01%
2023/11/17	6	43.55	0	0.00	43.50	6	1,826	0.33%
2023/11/16	0.2	43.85	1	43.90	43.95	-0.8	1,819	-0.05%
2023/11/15	1	43.65	1	43.70	43.70	0	1,790	0.00%
2023/11/14	0	0.00	3	43.53	42.95	-3	1,735	-0.17%
2023/11/13	1	42.85	6.1	42.79	42.90	-5.1	1,696	-0.30%
2023/11/10	1	42.95	0	0.00	42.90	1	1,671	0.06%
2023/11/09	0	0.00	8	42.73	42.65	-8	1,643	-0.49%
2023/11/08	1	42.85	1	42.35	42.65	0	1,601	0.00%
2023/11/07	0.2	42.00	5	42.05	42.15	-4.8	1,540	-0.31%
2023/11/06	0	41.55	13	41.67	41.80	-13	1,506	-0.86%
2023/11/03	13.2	41.90	11.1	41.56	41.55	2.1	1,470	0.15%
2023/11/02	1	39.50	0	0.00	39.55	1	1,312	0.08%
2023/11/01	0	0.00	5	39.75	39.80	-5	1,309	-0.38%
2023/10/27	1	39.90	0	0.00	39.90	1	1,326	0.08%
2023/10/26	0.5	39.84	0	0.00	39.80	0.5	1,332	0.04%
2023/10/24	4	39.59	2	39.70	39.50	2	1,326	0.15%
2023/10/23	0	0.00	2	39.90	39.95	-2	1,318	-0.15%
2023/10/19	0	0.00	1	39.30	39.45	-1	1,317	-0.08%
2023/10/17	0	39.95	0	0.00	39.75	0	1,289	0.00%
2023/10/16	0.2	39.85	0.2	40.45	40.15	0	1,283	0.00%
2023/10/13	1	39.65	0	0.00	39.35	1	1,252	0.08%
2023/10/11	0.1	39.70	0	0.00	39.45	0.1	1,246	0.00%
2023/10/06	0	39.15	0	0.00	39.05	0	1,228	0.00%
2023/10/04	1	38.90	0	0.00	39.00	1	1,211	0.08%
2023/10/03	0.2	39.55	2	39.15	39.20	-1.8	1,213	-0.14%
2023/10/02	1.1	39.32	0	0.00	39.35	1.1	1,244	0.09%
2023/09/27	0	0.00	2	39.45	39.45	-2	1,333	-0.15%
2023/09/26	1	39.51	0	0.00	39.45	1	1,343	0.08%
2023/09/25	2	39.75	0	0.00	39.70	2	1,352	0.15%
2023/09/22	0.2	39.80	0	0.00	39.65	0.2	1,351	0.01%
2023/09/21	10	40.05	4	39.99	40.00	6	1,349	0.44%
2023/09/19	1	40.35	1	40.35	40.30	0	1,347	0.00%
2023/09/18	0.2	40.30	0	0.00	40.20	0.2	1,346	0.01%
2023/09/14	0	0.00	2	40.25	40.20	-2	1,343	-0.15%
2023/09/08	0	0.00	5	40.50	40.40	-5	1,347	-0.37%
2023/09/07	0	0.00	10	40.33	40.10	-10	1,343	-0.74%
2023/09/06	0	40.45	0.1	40.45	40.75	-0.1	1,318	-0.01%
2023/09/05	0	0.00	2	39.95	39.95	-2	1,256	-0.16%
2023/09/04	2.2	39.70	0	0.00	39.70	2.2	1,263	0.18%
2023/08/30	1	39.30	12	39.17	39.35	-11	1,285	-0.86%
2023/08/29	3	38.85	0	0.00	38.95	3	1,312	0.23%
2023/08/28	5	39.00	0	0.00	39.00	5	1,316	0.38%
2023/08/25	6.1	38.83	0	0.00	38.80	6.1	1,336	0.46%
2023/08/21	2	39.25	0	0.00	39.20	2	1,329	0.15%
2023/08/17	1	39.10	0	0.00	39.35	1	1,322	0.08%
2023/08/16	1.2	39.23	0	0.00	39.35	1.2	1,309	0.09%
2023/08/15	1	39.51	0	0.00	39.55	1	1,309	0.08%
2023/08/14	1	39.80	0	0.00	39.60	1	1,317	0.08%
2023/08/11	1	39.96	0	0.00	40.05	1	1,337	0.08%
2023/08/10	0	0.00	1	40.05	40.10	-1	1,351	-0.07%
2023/08/08	1	40.05	0	0.00	40.05	1	1,387	0.07%
2023/08/07	1	40.05	0	0.00	40.35	1	1,402	0.07%
2023/08/02	0	0.00	1	40.10	40.00	-1	1,472	-0.07%
2023/08/01	0	40.35	0	0.00	40.25	0	1,573	0.00%
2023/07/28	0	0.00	2	40.30	40.40	-2	1,564	-0.13%
2023/07/25	1	40.00	0	0.00	40.05	1	1,594	0.06%
2023/07/24	1	40.60	0	0.00	40.55	1	1,572	0.06%
2023/07/21	2	40.50	0	0.00	40.45	2	1,576	0.13%
2023/07/17	1.1	40.49	0	0.00	40.50	1.1	1,567	0.07%
2023/07/14	1	39.90	0	0.00	39.90	1	1,560	0.06%
2023/07/11	1	39.95	22	39.95	39.90	-21	1,567	-1.34%
2023/07/07	1	39.65	0	0.00	39.75	1	1,628	0.06%
2023/07/06	2	40.40	0	0.00	40.20	2	1,601	0.12%
2023/06/28	0	0.00	2	42.00	41.95	-2	1,568	-0.13%
2023/06/26	0.2	41.90	0	0.00	41.95	0.2	1,593	0.01%
2023/06/16	1.1	42.02	0.7	42.00	41.65	0.4	1,665	0.03%
2023/06/14	0	0.00	5	42.00	42.10	-5	1,688	-0.30%
2023/06/13	0	0.00	5	41.91	42.00	-5	1,707	-0.29%
2023/06/08	25	42.18	0	0.00	41.90	25	1,817	1.38%
2023/06/07	0	0.00	6	42.13	42.35	-6	1,867	-0.32%
2023/06/06	0.5	42.00	0	42.05	41.95	0.5	1,914	0.02%
2023/06/02	0	0.00	4	41.65	41.80	-4	2,075	-0.19%
2023/06/01	1	40.90	1	41.15	41.15	0	2,059	0.00%
2023/05/31	2	40.98	0	0.00	40.85	2	2,049	0.10%
2023/05/30	2	41.15	0	0.00	41.05	2	2,026	0.10%
2023/05/26	0	0.00	0.4	41.05	41.10	-0.4	2,016	-0.02%
2023/05/25	4.2	41.09	0	0.00	41.05	4.2	2,027	0.21%
2023/05/22	0.5	41.70	8	41.64	41.70	-7.5	2,017	-0.37%
2023/05/19	0	0.00	19	41.39	41.40	-19	2,021	-0.94%
2023/05/18	2	40.95	0	0.00	41.05	2	2,032	0.10%
2023/05/17	9	40.64	0	0.00	40.90	9	2,024	0.44%
2023/05/16	10.1	40.79	1	40.90	40.80	9.1	2,000	0.46%
2023/05/15	6	40.88	0	0.00	40.80	6	1,991	0.30%
2023/05/12	1	40.65	0	0.00	40.80	1	1,966	0.05%
2023/05/11	2	40.58	0	0.00	40.25	2	1,969	0.10%
2023/05/09	1	40.70	0	0.00	40.70	1	1,938	0.05%
2023/05/08	6	40.92	0	0.00	41.00	6	1,911	0.31%
2023/05/02	0	0.00	1	42.75	42.75	-1	1,839	-0.05%
2023/04/26	1	41.85	0	0.00	42.15	1	1,836	0.05%
2023/04/25	0.2	42.70	1	41.95	41.95	-0.8	1,827	-0.04%
2023/04/21	0	0.00	1	41.95	41.85	-1	1,857	-0.05%
2023/04/20	0	0.00	1	42.40	42.25	-1	1,888	-0.05%
2023/04/17	1.3	42.77	0	0.00	42.90	1.3	1,936	0.07%
2023/04/14	0	0.00	3	43.10	43.05	-3	1,925	-0.16%
2023/04/13	1	43.50	1.3	43.25	43.20	-0.3	1,933	-0.02%
2023/04/12	7	42.77	1	42.95	42.95	6	1,893	0.32%
2023/04/11	1	42.55	1.3	42.62	42.50	-0.3	1,874	-0.01%
2023/04/07	0.4	42.20	1	42.20	42.30	-0.6	1,873	-0.03%
2023/03/28	0	0.00	2	42.60	42.45	-2	1,853	-0.11%
2023/03/27	0.2	42.60	0	0.00	42.35	0.2	1,870	0.01%
2023/03/24	1	42.80	0	0.00	42.55	1	1,899	0.05%
2023/03/23	0	0.00	7	42.76	42.65	-7	1,897	-0.37%
2023/03/20	2	42.00	0	0.00	42.00	2	1,914	0.10%
2023/03/17	2	41.28	0	0.00	41.20	2	1,927	0.10%
2023/03/16	0.1	41.45	0	0.00	41.20	0.1	1,944	0.01%
2023/03/15	6	41.68	0	0.00	41.65	6	2,033	0.30%
2023/03/14	0	0.00	5	41.30	41.25	-5	2,057	-0.24%
2023/03/13	1	41.55	2	42.00	41.85	-1	2,057	-0.05%
2023/03/10	5.3	42.25	1	42.15	42.20	4.3	2,049	0.21%
2023/03/08	5.5	42.89	1	43.10	43.40	4.5	2,020	0.22%
2023/03/03	0	0.00	1	44.80	44.80	-1	1,888	-0.05%
2023/03/02	1	44.55	0	0.00	44.55	1	1,920	0.05%
2023/02/24	1	44.45	0	0.00	44.45	1	1,991	0.05%
2023/02/23	1	44.75	3	44.75	44.65	-2	2,027	-0.10%
2023/02/22	0	0.00	19	43.90	44.20	-19	2,061	-0.92%
2023/02/17	7	44.05	0	0.00	44.20	7	2,220	0.32%
2023/02/16	1.1	43.58	0	0.00	43.55	1.1	2,303	0.05%
2023/02/15	4	44.00	3	44.05	43.85	1	2,384	0.04%
2023/02/09	0	0.00	0.5	43.90	43.65	-0.5	2,917	-0.02%
2023/02/07	6	44.28	0	0.00	44.20	6	3,368	0.18%
2023/02/02	13	43.27	0	0.00	43.25	13	3,364	0.39%
2023/01/31	1	42.90	1	43.00	43.20	0	3,386	0.00%
2023/01/16	1.1	42.87	0	0.00	42.90	1.1	3,419	0.03%
2023/01/13	1	42.45	5	42.54	42.40	-4	3,450	-0.12%
2023/01/12	0	0.00	1	42.65	42.40	-1	3,498	-0.03%
2023/01/10	10.3	43.05	11	43.17	43.20	-0.7	3,508	-0.02%
2023/01/09	1	42.45	0	0.00	42.60	1	3,486	0.03%
2023/01/06	0	0.00	1	42.75	42.30	-1	3,464	-0.03%
2022/12/28	1	41.85	0	0.00	42.00	1	3,540	0.03%
2022/12/27	0.5	42.20	0	0.00	42.00	0.5	3,546	0.01%
2022/12/26	1	42.00	0	0.00	42.20	1	3,582	0.03%
2022/12/23	0	0.00	1	41.60	41.85	-1	3,635	-0.03%
2022/12/22	1	41.50	0	0.00	41.60	1	3,655	0.03%
2022/12/20	4	41.94	0	0.00	41.35	4	3,704	0.11%
2022/12/19	0	0.00	2	42.70	42.30	-2	3,709	-0.05%
2022/12/16	0.1	43.00	0	0.00	42.80	0.1	3,722	0.00%
2022/12/15	3	43.05	0	0.00	42.85	3	3,748	0.08%
2022/12/13	1	42.85	10	42.95	42.85	-9	3,826	-0.24%
2022/12/12	0	0.00	1	43.35	43.35	-1	3,844	-0.03%
2022/12/09	4	42.83	0	0.00	42.65	4	3,832	0.10%
2022/12/07	1	43.35	4	43.40	42.15	-3	3,798	-0.08%
2022/12/06	0	0.00	11	42.36	42.05	-11	3,709	-0.30%
2022/12/05	1.3	41.37	1	41.20	41.30	0.3	3,691	0.01%
2022/12/02	2	41.95	0	0.00	41.80	2	3,745	0.05%
2022/12/01	0.5	41.75	3.1	41.42	41.70	-2.6	3,739	-0.07%
2022/11/30	5	40.80	0	0.00	40.65	5	3,791	0.13%
2022/11/29	2	40.40	0	0.00	40.40	2	3,918	0.05%
2022/11/28	0	0.00	6	40.54	40.40	-6	3,944	-0.15%
2022/11/25	1.1	40.45	46	40.46	40.40	-44.9	3,936	-1.14%
2022/11/24	1	40.00	2	40.45	40.20	-1	3,921	-0.03%
2022/11/23	2	40.05	4	40.14	40.25	-2	3,888	-0.05%
2022/11/22	17	39.88	0	0.00	39.80	17	3,856	0.44%
2022/11/21	2	40.15	3.1	40.17	40.15	-1.1	3,840	-0.03%
2022/11/18	11	39.64	0.1	39.85	39.55	10.9	3,805	0.29%
2022/11/17	2	39.78	2	40.05	39.90	0	3,751	0.00%
2022/11/16	11.6	40.08	2	40.05	39.75	9.6	3,717	0.26%
2022/11/15	18	39.95	0	0.00	40.00	18	3,659	0.49%
2022/11/14	9	40.24	8.1	40.08	40.25	0.9	3,582	0.03%
2022/11/11	3	39.25	16	39.58	39.10	-13	3,500	-0.37%
2022/11/10	4	38.75	0	0.00	38.70	4	3,419	0.12%
2022/11/09	6	38.82	0	0.00	38.80	6	3,385	0.18%
2022/11/08	2.2	38.85	0	0.00	38.90	2.2	3,291	0.07%
2022/11/07	20.1	38.69	1	38.40	38.60	19.1	3,174	0.60%
2022/11/04	25.6	39.49	3	39.28	40.10	22.6	2,913	0.78%
2022/11/03	9.3	42.77	0	0.00	42.70	9.3	2,588	0.36%
2022/10/26	0	0.00	10	46.57	46.60	-10	2,447	-0.41%
2022/10/25	0	0.00	10	45.95	45.95	-10	2,428	-0.41%
2022/10/20	10	44.55	0	0.00	45.60	10	2,432	0.41%
2022/10/19	0	0.00	10	45.85	46.20	-10	2,390	-0.42%
2022/10/17	0.1	43.60	0	0.00	44.45	0.1	2,367	0.01%
2022/10/13	10	44.15	8	44.10	44.15	2	2,377	0.08%
2022/10/12	2.1	45.65	0	0.00	45.35	2.1	2,357	0.09%
2022/10/11	7	45.91	0	0.00	45.85	7	2,348	0.30%
2022/10/07	0	0.00	10	46.63	46.60	-10	2,324	-0.43%
2022/10/06	7	45.74	0	0.00	45.80	7	2,302	0.30%
2022/10/05	0.1	46.20	0	0.00	46.05	0.1	2,307	0.00%
2022/10/04	13	45.95	0	0.00	45.95	13	2,310	0.56%
2022/10/03	0	0.00	5	45.95	45.85	-5	2,308	-0.22%
2022/09/30	6	45.55	0	0.00	45.60	6	2,301	0.26%
2022/09/28	1	48.00	0	0.00	46.05	1	2,289	0.04%
2022/09/26	0	0.00	2	47.28	47.25	-2	2,273	-0.09%
2022/09/23	2.5	49.10	1	49.00	49.00	1.5	2,289	0.07%
2022/09/22	1	49.50	0	0.00	49.50	1	2,315	0.04%
2022/09/21	0	0.00	1	48.85	48.90	-1	2,267	-0.04%
2022/09/20	2	48.55	15.3	48.19	48.30	-13.3	2,235	-0.59%
2022/09/19	6.1	46.80	0	0.00	46.85	6.1	2,213	0.28%
2022/09/16	1.2	47.80	0	0.00	47.65	1.2	2,217	0.05%
2022/09/15	0.5	47.80	1	47.75	47.85	-0.5	2,266	-0.02%
2022/09/14	2	47.30	1	47.25	47.30	1	2,316	0.04%
2022/09/13	10	47.63	0	0.00	47.60	10	2,373	0.42%
2022/09/12	0.1	47.60	1	47.60	47.55	-0.9	2,485	-0.04%
2022/09/07	1	48.65	1.2	48.21	48.40	-0.2	2,727	-0.01%
2022/09/06	0	0.00	7	48.56	48.35	-7	2,772	-0.25%
2022/09/05	1.1	48.72	1	48.30	48.85	0.1	2,685	0.00%
2022/09/02	12	45.68	8	45.90	45.95	4	2,527	0.16%
2022/09/01	2	44.68	0	0.00	44.60	2	2,497	0.08%
2022/08/30	2	45.38	0	0.00	45.35	2	2,491	0.08%
2022/08/29	4	45.39	0	0.00	45.30	4	2,489	0.16%
2022/08/26	0	0.00	1	46.00	45.95	-1	2,486	-0.04%
2022/08/25	1	44.95	0	0.00	44.95	1	2,474	0.04%
2022/08/24	1	44.95	4	44.90	45.00	-3	2,480	-0.12%
2022/08/19	0	0.00	1	45.45	45.35	-1	2,514	-0.04%
2022/08/17	0	0.00	6	45.50	45.65	-6	2,527	-0.24%
2022/08/16	1	45.25	31	45.19	45.00	-30	2,521	-1.19%
2022/08/15	0	0.00	17	44.51	44.60	-17	2,537	-0.67%
2022/08/12	0	0.00	5	44.45	44.60	-5	2,529	-0.20%
2022/08/10	0	0.00	24	44.04	44.10	-24	2,529	-0.95%
2022/08/08	5	43.35	1	43.40	43.45	4	2,550	0.16%
2022/08/05	5	43.50	3	43.57	43.60	2	2,563	0.08%
2022/08/04	22	42.76	0	0.00	42.50	22	2,570	0.86%
2022/08/03	5	43.55	0	0.00	43.65	5	2,550	0.20%
2022/08/02	4	43.43	0	0.00	43.65	4	2,582	0.15%
2022/08/01	10	44.22	0	0.00	44.00	10	2,595	0.39%
2022/07/29	3	43.80	0	0.00	44.45	3	2,713	0.11%
2022/07/28	0.5	44.20	0	0.00	44.15	0.5	2,755	0.02%
2022/07/27	0	0.00	4.9	44.12	44.75	-4.9	2,731	-0.18%
2022/07/26	0	0.00	6	42.73	42.90	-6	2,695	-0.22%
2022/07/25	0	0.00	42	42.54	42.60	-42	2,698	-1.56%
2022/07/22	1	41.40	8	41.35	41.60	-7	2,689	-0.26%
2022/07/21	18	40.78	5	41.25	41.30	13	2,710	0.48%
2022/07/20	22.7	41.92	0	0.00	41.40	22.7	2,697	0.84%
2022/07/18	11	41.95	0	0.00	42.00	11	2,742	0.40%
2022/07/15	0	0.00	2	42.05	41.90	-2	2,760	-0.07%
2022/07/14	0	0.00	1	42.00	42.20	-1	2,785	-0.04%
2022/07/07	0.3	40.95	3	39.87	40.90	-2.7	2,825	-0.09%
2022/07/06	3	40.15	0	0.00	40.10	3	2,839	0.11%
2022/07/05	1	41.10	0	0.00	41.30	1	2,820	0.04%
2022/07/04	1	41.20	1	41.30	41.15	0	2,807	0.00%
2022/07/01	0	0.00	1	43.00	42.40	-1	2,799	-0.04%
2022/06/30	31	45.00	3	44.90	44.90	28	2,764	1.01%
2022/06/29	0	0.00	15	45.99	46.05	-15	2,718	-0.55%
2022/06/27	4	46.73	1	46.50	46.65	3	2,725	0.11%
2022/06/24	3	47.40	0	0.00	46.55	3	2,756	0.11%
2022/06/23	0	0.00	15	47.27	47.05	-15	2,752	-0.54%
2022/06/22	0	0.00	3	49.07	48.90	-3	2,797	-0.11%
2022/06/21	0	0.00	2	47.35	49.00	-2	2,765	-0.07%
2022/06/20	24	49.00	0	0.00	47.75	24	2,715	0.88%
2022/06/17	12	49.00	1	49.00	48.10	11	2,596	0.42%
2022/06/16	26	49.18	41	48.88	48.00	-15	2,497	-0.60%
2022/06/15	22	47.91	12	47.79	47.60	10	2,341	0.43%
2022/06/14	0	0.00	4	45.68	46.30	-4	2,315	-0.17%
2022/06/13	1	45.45	11	45.30	45.75	-10	2,364	-0.42%
2022/06/10	2	46.05	0	0.00	46.00	2	2,451	0.08%
2022/06/09	6	45.64	0	0.00	46.15	6	2,538	0.24%
2022/06/02	1	45.65	0	0.00	45.25	1	2,826	0.04%
2022/06/01	2	45.95	0	0.00	45.75	2	2,851	0.07%
2022/05/27	0	0.00	1	45.60	45.60	-1	2,851	-0.04%
2022/05/26	0	0.00	1	45.40	45.00	-1	2,863	-0.03%
2022/05/25	1	44.15	4	44.59	44.90	-3	2,896	-0.10%
2022/05/24	2	43.65	2	43.95	43.70	0	2,927	0.00%
2022/05/23	1	43.60	10	44.25	43.65	-9	2,944	-0.31%
2022/05/20	1	45.20	0	0.00	45.20	1	2,930	0.03%
2022/05/19	0	0.00	1	45.80	45.60	-1	2,935	-0.03%
2022/05/16	0	0.00	1	46.05	46.00	-1	3,018	-0.03%
2022/05/11	1	47.75	0	0.00	47.60	1	3,084	0.03%
2022/05/10	0	0.00	1	47.05	47.55	-1	3,095	-0.03%
2022/05/09	1	49.30	2	48.55	48.25	-1	3,097	-0.03%
2022/05/06	2	48.30	2.1	48.70	49.15	-0.1	3,105	0.00%
2022/05/05	6	47.90	8	47.58	47.80	-2	3,049	-0.07%
2022/04/28	0	0.00	2	45.65	45.60	-2	3,012	-0.07%
2022/04/27	0	0.00	2	45.70	45.20	-2	3,020	-0.07%
2022/04/26	0	0.00	1	46.60	46.70	-1	3,008	-0.03%
2022/04/25	0	0.00	1	46.85	46.80	-1	3,007	-0.03%
2022/04/22	0	0.00	1	47.75	47.80	-1	2,993	-0.03%
2022/04/21	0	0.00	1	46.80	46.70	-1	2,952	-0.03%
2022/04/20	2	47.00	2	46.98	47.30	0	2,940	0.00%
2022/04/19	1	47.00	2	46.95	47.15	-1	2,934	-0.03%
2022/04/18	0	0.00	2	45.98	45.75	-2	2,926	-0.07%
2022/04/15	0	0.00	4	46.50	46.30	-4	2,947	-0.14%
2022/04/13	0	0.00	1	46.80	46.45	-1	2,954	-0.03%
2022/04/12	9	46.28	13	46.42	46.50	-4	2,943	-0.14%
2022/04/11	0	0.00	1	45.70	45.75	-1	2,905	-0.03%
2022/04/08	0	0.00	2	45.60	45.95	-2	2,891	-0.07%
2022/04/07	1	45.50	1	45.65	45.50	0	2,880	0.00%
2022/04/01	1	46.20	0	0.00	46.20	1	2,840	0.04%
2022/03/29	6	46.87	3.1	47.05	47.00	2.9	2,794	0.10%
2022/03/28	1	46.05	2	45.98	46.05	-1	2,731	-0.04%
2022/03/25	1.5	46.40	3.1	46.05	46.50	-1.6	2,691	-0.06%
2022/03/24	6	44.88	12	44.96	45.00	-6	2,594	-0.23%
2022/03/23	1	44.40	0	0.00	44.25	1	2,577	0.04%
2022/03/22	0	0.00	1	45.20	44.90	-1	2,564	-0.04%
2022/03/21	2	45.20	4	45.31	45.00	-2	2,547	-0.08%
2022/03/18	0	0.00	3	44.00	44.00	-3	2,497	-0.12%
2022/03/17	2	44.90	5.3	44.88	44.80	-3.3	2,438	-0.14%
2022/03/16	1	45.00	24	45.35	45.40	-23	2,376	-0.97%
2022/03/15	0	0.00	16	45.16	45.10	-16	2,324	-0.69%
2022/03/14	0	0.00	5.1	44.51	44.85	-5.1	2,228	-0.23%
2022/03/11	44	44.01	48	44.23	44.15	-4	2,134	-0.19%
2022/03/10	1	42.90	2	42.63	42.55	-1	1,986	-0.05%
2022/03/09	0	0.00	2	41.63	41.90	-2	1,903	-0.11%
2022/03/08	1.3	40.29	2	40.75	40.40	-0.7	1,854	-0.04%
2022/03/07	3	40.50	1	40.55	40.65	2	1,831	0.11%
2022/03/04	1	41.50	0	0.00	41.50	1	1,810	0.06%
2022/03/01	1	41.55	1	41.45	41.55	0	1,789	0.00%
2022/02/25	0	0.00	21	40.87	41.15	-21	1,770	-1.19%
2022/02/24	11	40.18	3	40.25	40.15	8	1,736	0.46%
2022/02/23	10	40.60	0	0.00	40.70	10	1,689	0.59%
2022/02/22	0	0.00	1	40.80	40.95	-1	1,667	-0.06%
2022/02/18	1	41.05	4	40.96	41.45	-3	1,664	-0.18%
2022/02/17	3	41.13	0	0.00	41.10	3	1,665	0.18%
2022/02/16	0.1	40.90	5	40.85	41.00	-5	1,626	-0.30%
2022/02/15	4	40.59	7	40.80	40.65	-3	1,603	-0.19%
2022/02/14	5	40.15	1	40.05	40.20	4	1,561	0.26%
2022/02/11	1	39.85	1	40.15	40.05	0	1,526	0.00%
2022/02/10	0	0.00	1	39.90	39.90	-1	1,480	-0.07%
2022/02/09	1	39.65	1	39.65	39.65	0	1,453	0.00%
2022/02/08	2	39.55	8	39.63	39.65	-6	1,456	-0.41%
2022/02/07	10	39.44	2	39.25	39.70	8	1,416	0.56%
2022/01/26	0	0.00	2	38.38	38.35	-2	1,353	-0.15%
2022/01/24	0	0.00	2	38.13	38.40	-2	1,322	-0.15%
2022/01/19	1	38.35	2	38.53	38.50	-1	1,280	-0.08%
2022/01/18	2	38.30	0	0.00	38.30	2	1,259	0.16%
2022/01/17	1	38.25	0	0.00	38.30	1	1,247	0.08%
2022/01/14	1	38.45	0	0.00	38.40	1	1,238	0.08%
2022/01/13	1	38.55	2	38.55	38.60	-1	1,252	-0.08%
2022/01/12	2	38.35	0	0.00	38.40	2	1,231	0.16%
2022/01/11	3	38.70	8	38.59	38.60	-5	1,211	-0.41%
2022/01/10	0	0.00	5	38.10	38.05	-5	1,154	-0.43%
2022/01/07	0	0.00	5	37.85	37.65	-5	1,121	-0.45%
2021/12/28	2	37.18	0	0.00	37.10	2	1,115	0.18%
2021/12/23	1	36.90	0	0.00	37.05	1	1,114	0.09%
2021/12/01	2	35.80	0	0.00	36.05	2	1,246	0.16%
2021/11/30	1	35.75	0	0.00	35.75	1	1,247	0.08%
2021/11/25	0.3	36.60	0	0.00	36.40	0.3	1,227	0.02%
2021/11/23	0	0.00	3	36.50	36.45	-3	1,225	-0.24%
2021/11/22	1	36.65	0	0.00	36.65	1	1,220	0.08%
2021/11/18	0	0.00	5	37.50	37.15	-5	1,217	-0.41%
2021/11/17	1	37.10	0	0.00	37.15	1	1,204	0.08%
2021/11/16	0	0.00	1	37.10	36.85	-1	1,213	-0.08%
2021/11/15	3	36.95	0	0.00	36.85	3	1,230	0.24%
2021/11/12	0	0.00	3	36.55	36.70	-3	1,226	-0.24%
2021/11/11	3	36.55	0	0.00	36.50	3	1,233	0.24%
2021/10/26	1	36.60	0	0.00	36.40	1	1,237	0.08%
2021/10/22	0.3	36.40	0	0.00	36.35	0.3	1,255	0.02%
2021/10/21	1	35.85	0	0.00	35.85	1	1,264	0.08%
2021/10/18	0	0.00	2	36.25	36.20	-2	1,248	-0.16%
2021/10/15	0	0.00	1	36.20	36.25	-1	1,265	-0.08%
2021/10/12	2	36.35	1	36.30	36.60	1	1,295	0.08%
2021/10/08	1	36.60	0	0.00	36.65	1	1,283	0.08%
2021/10/05	2	36.10	0	0.00	35.85	2	1,296	0.15%
2021/09/29	1	35.55	0	0.00	35.40	1	1,312	0.08%
2021/09/28	2	35.60	0	0.00	35.70	2	1,320	0.15%
2021/09/27	0	0.00	2	35.70	35.50	-2	1,323	-0.15%
2021/09/22	1	35.50	0	0.00	35.30	1	1,377	0.07%
2021/09/17	6	35.21	0	0.00	35.20	6	1,362	0.44%
2021/09/16	3	35.43	0	0.00	35.50	3	1,303	0.23%
2021/09/14	3	35.88	0	0.00	35.85	3	1,297	0.23%
2021/09/13	0	0.00	2	35.75	35.95	-2	1,290	-0.16%
2021/09/10	2	35.50	0	0.00	35.35	2	1,283	0.16%
2021/09/07	1	35.65	0	0.00	35.65	1	1,250	0.08%
2021/08/30	0	0.00	2	36.10	36.20	-2	1,233	-0.16%
2021/08/27	2	35.90	2	35.75	35.90	0	1,228	0.00%
2021/08/26	2	35.80	1	35.90	35.75	1	1,229	0.08%
2021/08/25	1	35.90	1	35.95	35.95	0	1,229	0.00%
2021/08/24	3	36.30	0	0.00	36.20	3	1,217	0.25%
2021/08/23	1	35.80	0	0.00	35.95	1	1,217	0.08%
2021/08/20	2	35.95	0	0.00	35.90	2	1,216	0.16%
2021/08/18	3	37.80	2	38.10	38.60	1	1,177	0.08%
2021/08/16	1	38.15	0	0.00	38.20	1	1,143	0.09%
2021/08/11	0	0.00	1	38.60	38.60	-1	1,157	-0.09%
2021/08/06	0	0.00	2	38.73	38.55	-2	1,223	-0.16%
2021/08/05	0	0.00	1	38.65	38.80	-1	1,249	-0.08%
2021/08/04	5	38.35	0	0.00	38.40	5	1,302	0.38%
2021/08/03	3	38.17	0	0.00	38.25	3	1,356	0.22%
2021/08/02	1	38.00	0	0.00	38.25	1	1,374	0.07%
2021/07/30	1	38.00	0	0.00	38.25	1	1,369	0.07%
2021/07/28	2	38.25	0	0.00	38.40	2	1,354	0.15%
2021/07/23	0.2	38.90	0	0.00	38.80	0.2	1,441	0.01%
2021/07/21	3	38.57	0	0.00	38.60	3	1,458	0.21%
2021/07/20	0	0.00	1	38.90	38.75	-1	1,463	-0.07%
2021/07/13	0	0.00	2	39.10	39.35	-2	1,702	-0.12%
2021/07/12	0	0.00	3	39.23	39.00	-3	1,699	-0.18%
2021/07/09	5	38.80	0	0.00	38.85	5	1,691	0.30%
2021/07/08	1	38.95	0	0.00	38.90	1	1,712	0.06%
2021/07/06	1	39.05	0	0.00	39.10	1	1,743	0.06%
2021/07/02	0	0.00	4	39.29	39.30	-4	1,784	-0.22%
2021/07/01	1	39.00	0	0.00	39.10	1	1,791	0.06%
2021/06/30	1	39.30	0	0.00	39.20	1	1,803	0.06%
2021/06/29	0	0.00	1	39.05	39.10	-1	1,785	-0.06%
2021/06/28	0	0.00	2	38.55	38.50	-2	1,771	-0.11%
2021/06/25	1	38.55	0	0.00	38.35	1	1,790	0.06%
2021/06/23	0.2	38.80	0	0.00	38.85	0.2	1,880	0.01%
2021/06/22	0	0.00	6	38.68	38.70	-6	1,966	-0.31%
2021/06/07	0	0.00	2	37.65	37.70	-2	2,474	-0.08%
2021/06/02	0	0.00	2	38.05	38.05	-2	2,567	-0.08%
2021/05/31	1	37.80	0	0.00	37.80	1	2,609	0.04%
2021/05/28	2	37.75	0	0.00	37.80	2	2,617	0.08%
2021/05/27	0	0.00	2	38.00	37.85	-2	2,615	-0.08%
2021/05/26	0	0.00	7	37.11	37.10	-7	2,599	-0.27%
2021/05/24	1	36.90	0	0.00	36.85	1	2,634	0.04%
2021/05/21	0.3	36.80	0	0.00	36.65	0.3	2,654	0.01%
2021/05/20	1	36.55	0	0.00	36.65	1	2,653	0.04%
2021/05/19	2	36.90	0	0.00	36.90	2	2,660	0.08%
2021/05/18	0	0.00	1	37.30	37.40	-1	2,664	-0.04%
2021/05/17	2	35.78	11	35.45	35.55	-9	2,652	-0.34%
2021/05/14	1	36.50	0	0.00	36.60	1	2,626	0.04%
2021/05/13	3	36.83	0	0.00	36.55	3	2,615	0.11%
2021/05/12	5	37.58	0	0.00	36.80	5	2,587	0.19%
2021/05/11	0	0.00	2	39.70	38.95	-2	2,533	-0.08%
2021/05/10	0	0.00	8	39.21	39.30	-8	2,471	-0.32%
2021/05/06	0	0.00	2	38.65	38.70	-2	2,458	-0.08%
2021/05/05	1	38.45	0	0.00	38.30	1	2,449	0.04%
2021/05/04	3	38.22	6	37.97	38.10	-3	2,445	-0.12%
2021/05/03	5	38.92	0	0.00	38.70	5	2,409	0.21%
2021/04/28	0	0.00	3	39.65	39.60	-3	2,380	-0.13%
2021/04/27	5	39.90	0	0.00	39.65	5	2,390	0.21%
2021/04/26	2	39.70	0	0.00	39.80	2	2,379	0.08%
2021/04/23	0.1	39.55	0	0.00	39.75	0.1	2,362	0.00%
2021/04/22	16	40.61	14	40.53	39.65	2	2,352	0.09%
2021/04/20	0	0.00	7	39.82	39.75	-7	2,244	-0.31%
2021/04/19	0	0.00	11	39.25	39.45	-11	2,230	-0.49%
2021/04/16	2	38.60	1	38.55	38.60	1	2,201	0.05%
2021/04/15	0	0.00	4	38.40	38.40	-4	2,204	-0.18%
2021/04/14	2	37.90	3	38.07	38.25	-1	2,282	-0.04%
2021/04/13	0	0.00	32	38.61	38.40	-32	2,310	-1.39%
2021/04/12	10	38.55	1	38.60	38.70	9	2,327	0.39%
2021/04/09	12	38.37	2	38.30	38.40	10	2,312	0.43%
2021/04/08	0	0.00	7	38.24	38.35	-7	2,308	-0.30%
2021/04/06	0	0.00	11	37.80	37.85	-11	2,286	-0.48%
2021/04/01	1	37.70	10	37.70	37.85	-9	2,277	-0.40%
2021/03/30	1	37.90	1	37.90	37.90	0	2,285	0.00%
2021/03/29	3	37.63	0	0.00	37.60	3	2,295	0.13%
2021/03/26	1	37.65	24	37.30	37.70	-23	2,286	-1.01%
2021/03/25	39	36.66	0	0.00	36.80	39	2,260	1.73%
2021/03/24	13	36.25	0	0.00	36.35	13	2,188	0.59%
2021/03/23	10	36.35	0	0.00	36.20	10	2,104	0.48%
2021/03/22	12	36.24	0	0.00	36.20	12	2,031	0.59%
2021/03/19	8	36.51	0	0.00	36.30	8	1,942	0.41%
2021/03/17	33	36.92	0	0.00	36.70	33	1,787	1.85%
2021/03/16	2	36.98	2	37.10	37.10	0	1,759	0.00%
2021/03/12	26	36.81	0	0.00	36.90	26	1,759	1.48%
2021/03/11	31	37.02	13	37.02	37.10	18	1,767	1.02%
2021/03/10	51	36.49	5	36.40	36.70	46	1,756	2.62%
2021/03/08	17	36.51	0	0.00	36.30	17	1,733	0.98%
2021/03/04	0	0.00	2	37.15	37.20	-2	1,707	-0.12%
2021/03/02	1	36.65	0	0.00	36.55	1	1,689	0.06%
2021/02/25	7	36.74	0	0.00	36.80	7	1,687	0.41%
2021/02/24	0	0.00	1	36.60	36.75	-1	1,688	-0.06%
2021/02/23	0	0.00	31	37.10	37.05	-31	1,671	-1.85%
2021/02/22	1	36.70	1	36.70	36.80	0	1,666	0.00%
2021/02/18	1	36.40	11	36.45	36.50	-10	1,679	-0.60%
2021/02/17	1	36.00	0	0.00	36.00	1	1,677	0.06%
2021/02/05	10	35.50	3	35.75	35.50	7	1,670	0.42%
2021/02/01	1	35.15	17	35.15	35.20	-16	1,716	-0.93%
2021/01/27	10	35.33	0	0.00	35.20	10	1,721	0.58%
2021/01/26	0	0.00	1	35.05	35.10	-1	1,712	-0.06%
2021/01/25	28	34.98	10	35.35	35.35	18	1,712	1.05%
2021/01/22	0	0.00	4.1	35.06	35.20	-4.1	1,710	-0.24%
2021/01/21	0	0.00	8.8	35.78	35.40	-8.8	1,709	-0.51%
2021/01/20	15	35.57	0	0.00	35.50	15	1,731	0.87%
2021/01/19	1	36.25	0	0.00	36.20	1	1,714	0.06%
2021/01/18	1	36.30	0	0.00	36.30	1	1,713	0.06%
2021/01/15	14	36.50	10	36.95	36.50	4	1,706	0.23%
2021/01/14	5	36.95	1	36.95	37.00	4	1,752	0.23%
2021/01/13	5	36.77	0	0.00	36.85	5	1,772	0.28%
2021/01/12	21	36.91	0	0.00	36.90	21	1,762	1.19%
2021/01/11	4	37.20	1	37.60	37.35	3	1,744	0.17%
2021/01/08	0	0.00	4	37.45	37.45	-4	1,735	-0.23%
2021/01/07	29	37.10	20	37.05	37.20	9	1,735	0.52%
2021/01/06	50	37.67	2	37.63	37.65	48	1,659	2.89%
2021/01/05	4	38.10	0	0.00	38.15	4	1,608	0.25%
2021/01/04	0	0.00	24	38.41	38.45	-24	1,583	-1.52%
2020/12/31	9	38.20	0	0.00	38.20	9	1,575	0.57%
2020/12/30	24	38.25	9	38.54	38.55	15	1,560	0.96%
2020/12/29	1	38.55	0	0.00	38.55	1	1,555	0.06%
2020/12/28	0	0.00	2	38.80	38.75	-2	1,577	-0.13%
2020/12/25	0	0.00	2	38.40	38.55	-2	1,610	-0.12%
2020/12/24	4	38.20	0	0.00	38.00	4	1,638	0.24%
2020/12/22	0	0.00	2	39.10	38.25	-2	1,626	-0.12%
2020/12/21	2	38.80	2	38.80	39.15	0	1,648	0.00%
2020/12/18	2	38.20	42	38.90	38.90	-40	1,630	-2.45%
2020/12/17	21	38.30	0	0.00	38.55	21	1,616	1.30%
2020/12/16	0	0.00	20	38.60	38.60	-20	1,645	-1.22%
2020/12/15	18	38.35	0	0.00	38.45	18	1,734	1.04%
2020/12/11	0	0.00	18	38.57	38.60	-18	1,803	-1.00%
2020/12/10	0	0.00	3	38.32	38.10	-3	1,826	-0.16%
2020/12/09	2	38.15	0	0.00	38.10	2	1,844	0.11%
2020/12/07	22	38.70	0	0.00	38.70	22	2,041	1.08%
2020/12/04	20	38.95	1	38.95	38.95	19	2,205	0.86%
2020/12/03	0	0.00	1	38.95	39.30	-1	2,228	-0.04%
2020/12/02	1	39.00	1	38.90	38.95	0	2,322	0.00%
2020/12/01	0	0.00	1	39.05	39.00	-1	2,582	-0.04%
2020/11/30	0	0.00	20	39.45	39.15	-20	2,605	-0.77%
2020/11/27	20	39.05	0	0.00	39.10	20	2,635	0.76%
2020/11/24	2	39.45	0	0.00	39.35	2	2,649	0.08%
2020/11/19	2	40.15	3	40.00	39.75	-1	2,638	-0.04%
2020/11/18	1	40.00	2	39.80	40.00	-1	2,627	-0.04%
2020/11/16	1	39.70	0	0.00	39.50	1	2,631	0.04%
2020/11/13	1	39.40	0	0.00	39.35	1	2,631	0.04%
2020/11/12	0	0.00	1	39.30	39.30	-1	2,628	-0.04%
2020/11/11	3	39.70	33	39.65	39.60	-30	2,622	-1.14%
2020/11/10	0	0.00	2	39.30	39.15	-2	2,601	-0.08%
2020/11/06	10	38.50	0	0.00	38.45	10	2,581	0.39%
2020/11/05	0	0.00	2	39.05	38.70	-2	2,574	-0.08%
2020/11/02	0	0.00	1	38.90	38.80	-1	2,620	-0.04%
2020/10/30	0	0.00	1	39.65	38.95	-1	2,627	-0.04%
2020/10/28	0	0.00	2	39.15	39.35	-2	2,602	-0.08%
2020/10/26	0	0.00	1	38.55	38.60	-1	2,587	-0.04%
2020/10/22	1	38.20	3	38.70	38.70	-2	2,622	-0.08%
2020/10/21	0	0.00	5	38.20	38.85	-5	2,589	-0.19%
2020/10/20	5	38.34	20	38.60	38.30	-15	2,596	-0.58%
2020/10/16	3	39.05	3	38.95	38.80	0	2,632	0.00%
2020/10/15	20	38.85	31	39.11	38.95	-11	2,640	-0.42%
2020/10/14	0	0.00	20	38.75	38.80	-20	2,651	-0.75%
2020/10/13	10	38.75	0	0.00	38.80	10	2,652	0.38%
2020/10/12	10	39.25	0	0.00	39.10	10	2,660	0.38%
2020/10/08	45	39.46	0	0.00	39.45	45	2,674	1.68%
2020/10/06	5	39.55	0	0.00	39.75	5	2,679	0.19%
2020/10/05	0	0.00	3	39.35	39.45	-3	2,701	-0.11%
2020/09/30	6	38.75	12	39.43	39.05	-6	2,690	-0.22%
2020/09/29	9	38.69	56	39.02	39.10	-47	2,668	-1.76%
2020/09/28	0	0.00	40	38.04	38.10	-40	2,642	-1.51%
2020/09/25	1	37.60	4	37.78	37.70	-3	2,659	-0.11%
2020/09/24	46	37.92	10	38.50	37.70	36	2,640	1.36%
2020/09/23	14	38.68	0	0.00	38.75	14	2,607	0.54%
2020/09/22	11	38.91	0	0.00	38.95	11	2,611	0.42%
2020/09/21	50	39.27	0	0.00	39.15	50	2,630	1.90%
2020/09/18	12	39.59	38	39.87	39.75	-26	2,753	-0.94%
2020/09/17	30.1	38.93	10	39.40	38.75	20.1	2,801	0.72%
2020/09/16	10	38.85	9	39.35	38.85	1	2,915	0.03%
2020/09/15	1	38.95	31	39.05	38.90	-30	3,039	-0.99%
2020/09/14	41	39.08	4	39.13	39.05	37	3,164	1.17%
2020/09/11	8	40.51	26	40.61	39.75	-18	3,202	-0.56%
2020/09/10	3	39.85	5	39.77	39.90	-2	3,088	-0.06%
2020/09/09	2	39.03	19	39.36	39.60	-17	3,036	-0.56%
2020/09/08	35	37.87	32	37.90	37.90	3	2,882	0.10%
2020/09/07	40	38.88	34	38.69	38.65	6	2,923	0.21%
2020/09/04	13	38.92	39	38.62	39.00	-26	2,890	-0.90%
2020/09/03	4	37.40	1	36.70	36.70	3	2,665	0.11%
2020/09/02	3	37.25	8	37.19	36.95	-5	2,738	-0.18%
2020/09/01	0	0.00	1	36.50	36.55	-1	2,839	-0.04%
2020/08/27	0	0.00	1	35.70	35.50	-1	2,909	-0.03%
2020/08/26	0	0.00	3	35.70	35.65	-3	2,943	-0.10%
2020/08/25	3	35.67	7	35.64	35.75	-4	2,966	-0.13%
2020/08/21	1	34.80	2	35.00	34.95	-1	2,993	-0.03%
2020/08/19	1	34.95	0	0.00	35.05	1	3,000	0.03%
2020/08/18	0	0.00	1	35.00	35.00	-1	3,012	-0.03%
2020/08/17	0	0.00	2	35.10	35.15	-2	3,036	-0.07%
2020/08/14	2	34.75	0	0.00	34.70	2	3,065	0.07%
2020/08/13	0	0.00	2	34.90	35.00	-2	3,085	-0.06%
2020/08/12	2	35.05	3	35.10	35.05	-1	3,113	-0.03%
2020/08/07	2	35.53	0	0.00	35.50	2	3,204	0.06%
2020/08/06	2	36.40	6	36.39	36.45	-4	3,202	-0.12%
2020/08/05	4	35.60	28	35.24	35.65	-24	3,220	-0.75%
2020/08/04	2	35.10	0	0.00	35.05	2	3,269	0.06%
2020/07/31	2	35.00	0	0.00	34.90	2	3,326	0.06%
2020/07/30	0	0.00	1	35.05	35.05	-1	3,338	-0.03%
2020/07/28	3	35.12	0	0.00	34.70	3	3,402	0.09%
2020/07/27	2	35.80	0	0.00	35.55	2	3,448	0.06%
2020/07/24	3	36.50	2	36.50	36.50	1	3,454	0.03%
2020/07/22	14	38.57	0	0.00	38.45	14	3,439	0.41%
2020/07/21	12	38.79	1	38.90	38.75	11	3,444	0.32%
2020/07/20	6	38.92	0	0.00	38.95	6	3,435	0.17%
2020/07/16	0	0.00	2	38.70	38.75	-2	3,456	-0.06%
2020/07/15	0	0.00	6	38.65	38.75	-6	3,453	-0.17%
2020/07/14	6	38.25	0	0.00	38.20	6	3,460	0.17%
2020/07/13	3	38.30	1	38.30	38.40	2	3,469	0.06%
2020/07/10	7	38.61	0	0.00	38.20	7	3,507	0.20%
2020/07/09	12	39.11	1	39.15	39.15	11	3,478	0.32%
2020/07/08	0	0.00	5	39.20	39.25	-5	3,476	-0.14%
2020/07/07	0	0.00	7	38.84	38.80	-7	3,467	-0.20%
2020/07/06	22	38.95	0	0.00	39.00	22	3,484	0.63%
2020/07/03	0	0.00	2	38.95	38.90	-2	3,521	-0.06%
2020/07/02	3	38.65	0	0.00	38.80	3	3,538	0.08%
2020/07/01	4	38.70	5	38.67	38.80	-1	3,549	-0.03%
2020/06/30	8	39.26	2	39.45	39.00	6	3,571	0.17%
2020/06/29	2	38.35	1	39.20	39.60	1	3,567	0.03%
2020/06/24	0	0.00	3	39.12	38.65	-3	3,425	-0.09%
2020/06/23	1	39.50	0	0.00	39.40	1	3,304	0.03%
2020/06/22	1	39.40	1	39.40	39.45	0	3,177	0.00%
2020/06/18	10	39.35	11	39.20	39.45	-1	2,947	-0.03%
2020/06/16	0	0.00	1	37.55	37.85	-1	2,887	-0.03%
2020/06/15	1	37.10	0	0.00	37.00	1	2,897	0.03%
2020/06/12	1	36.85	1	37.45	37.50	0	2,879	0.00%
2020/06/11	0	0.00	4	38.14	38.20	-4	2,827	-0.14%
2020/06/10	1	39.50	3	39.47	39.35	-2	2,792	-0.07%
2020/06/09	4	39.58	1	39.35	39.55	3	2,808	0.11%
2020/06/08	3	38.93	8	38.60	39.30	-5	2,721	-0.18%
2020/06/05	2	36.55	0	0.00	36.85	2	2,596	0.08%
2020/06/04	5	36.45	10	36.15	36.25	-5	2,576	-0.19%
2020/06/02	0	0.00	7	35.05	35.15	-7	2,543	-0.28%
2020/05/22	1	34.50	0	0.00	34.20	1	2,519	0.04%
2020/05/21	0	0.00	12	34.79	34.80	-12	2,495	-0.48%
2020/05/20	0	0.00	5	34.10	34.30	-5	2,470	-0.20%
2020/05/18	5	33.25	0	0.00	33.50	5	2,425	0.21%
2020/05/15	3	32.87	0	0.00	32.85	3	2,404	0.12%
2020/05/14	1	33.45	1	33.35	33.35	0	2,387	0.00%
2020/05/12	3	34.15	0	0.00	34.25	3	2,362	0.13%
2020/05/11	1	34.35	2	34.50	34.25	-1	2,322	-0.04%
2020/05/06	2	32.93	0	0.00	32.80	2	2,236	0.09%
2020/05/05	4	32.56	0	0.00	32.40	4	2,204	0.18%
2020/05/04	3	32.05	4	32.14	32.10	-1	2,172	-0.05%
2020/04/30	11	32.47	0	0.00	32.95	11	2,128	0.52%
2020/04/29	3	31.28	3	31.15	31.60	0	2,061	0.00%
2020/04/27	1	30.95	0	0.00	31.00	1	2,022	0.05%
2020/04/24	8	30.81	0	0.00	30.65	8	1,991	0.40%
2020/04/23	2	29.80	0	0.00	30.00	2	1,966	0.10%
2020/04/21	2	30.30	0	0.00	30.00	2	1,948	0.10%
2020/04/16	0	0.00	1	30.75	30.90	-1	1,889	-0.05%
2020/04/15	1	31.00	0	0.00	31.25	1	1,871	0.05%
2020/04/14	4	30.64	0	0.00	30.70	4	1,838	0.22%
2020/04/09	3	30.30	0	0.00	30.20	3	1,874	0.16%
2020/04/07	0	0.00	3	28.93	29.05	-3	1,802	-0.17%
2020/04/06	3	28.17	0	0.00	28.45	3	1,788	0.17%
2020/04/01	0	0.00	1	28.75	28.65	-1	1,775	-0.06%
2020/03/31	0	0.00	6.6	28.84	29.30	-6.6	1,748	-0.38%
2020/03/27	4	28.33	21	28.40	28.25	-17	1,731	-0.98%
2020/03/25	25	27.71	1	28.10	27.70	24	1,729	1.39%
2020/03/24	1	26.60	0	0.00	26.55	1	1,693	0.06%
2020/03/23	0	0.00	1	26.60	26.40	-1	1,657	-0.06%
2020/03/20	10	27.60	0	0.00	27.45	10	1,646	0.61%
2020/03/19	1	26.00	0	0.00	25.90	1	1,617	0.06%
2020/03/18	1	28.90	0	0.00	28.55	1	1,595	0.06%
2020/03/13	1	31.10	0	0.00	30.80	1	1,553	0.06%
2020/03/12	1	33.30	1	32.80	32.75	0	1,508	0.00%
2020/03/11	2	34.15	0	0.00	33.60	2	1,547	0.13%
2020/03/09	2	33.88	0	0.00	33.70	2	1,580	0.13%
2020/03/05	1	35.05	0	0.00	35.15	1	1,578	0.06%
2020/03/04	12	35.09	0	0.00	35.10	12	1,593	0.75%
2020/02/27	2	36.50	2	36.65	37.00	0	1,586	0.00%
2020/02/26	3	36.67	0	0.00	36.70	3	1,602	0.19%
2020/02/25	1	36.60	0	0.00	36.90	1	1,656	0.06%
2020/02/20	0	0.00	1	37.30	37.20	-1	1,814	-0.06%
2020/02/19	0	0.00	0.1	37.50	37.40	-0.1	1,849	-0.01%
2020/02/17	2	37.10	0	0.00	36.85	2	1,917	0.10%
2020/02/14	1	37.55	0	0.00	37.45	1	1,938	0.05%
2020/02/13	3	37.48	0	0.00	37.50	3	1,952	0.15%
2020/02/10	1	36.80	0	0.00	36.70	1	2,033	0.05%
2020/02/07	2	36.90	0	0.00	36.80	2	2,057	0.10%
2020/02/06	1	37.60	0	0.00	37.60	1	2,058	0.05%
2020/02/04	3	37.42	0	0.00	37.30	3	2,078	0.14%
2020/02/03	1	36.50	2	36.95	37.35	-1	2,112	-0.05%
2020/01/30	0	0.00	1	36.90	36.90	-1	2,097	-0.05%
2020/01/17	1	38.30	1	38.45	38.20	0	2,078	0.00%
2020/01/16	0	0.00	1	38.25	38.25	-1	2,095	-0.05%
2020/01/06	1	37.45	0	0.00	37.35	1	2,098	0.05%
2020/01/03	3	37.75	0	0.00	37.70	3	2,072	0.14%
2020/01/02	2	38.03	0	0.00	37.90	2	2,054	0.10%
2019/12/30	1	38.00	3	38.00	38.00	-2	2,040	-0.10%
2019/12/24	1	37.40	0	0.00	37.55	1	2,035	0.05%
2019/12/20	4	37.66	0	0.00	37.60	4	2,040	0.20%
2019/12/10	0	0.00	5	38.55	38.45	-5	1,979	-0.25%
2019/12/09	1	38.95	0	0.00	38.70	1	1,963	0.05%
2019/12/05	13	38.45	3	38.65	38.70	10	1,897	0.53%
2019/12/04	0	0.00	1	37.65	38.15	-1	1,857	-0.05%
2019/12/02	1	37.70	0	0.00	37.50	1	1,803	0.06%
2019/11/29	0	0.00	2	37.70	37.65	-2	1,774	-0.11%
2019/11/28	3	37.37	0	0.00	37.35	3	1,732	0.17%
2019/11/27	6	37.00	0	0.00	37.10	6	1,758	0.34%
2019/11/26	1	37.30	1	37.55	36.60	0	1,741	0.00%
2019/11/22	2	37.60	9	37.85	37.80	-7	1,666	-0.42%
2019/11/21	0	0.00	2	36.65	36.70	-2	1,605	-0.12%
2019/11/20	2	35.50	0	0.00	35.90	2	1,535	0.13%
2019/11/19	17	35.76	1	35.90	35.90	16	1,492	1.07%
2019/11/18	1	36.55	1	36.70	36.85	0	1,409	0.00%
2019/11/15	2	37.08	1	36.95	37.10	1	1,368	0.07%
2019/11/13	1	38.55	1	38.55	38.40	0	1,286	0.00%
2019/11/11	2	40.00	0	0.00	39.35	2	1,226	0.16%
2019/11/08	2	40.25	0	0.00	40.20	2	1,190	0.17%
2019/11/06	0	0.00	10	40.35	40.10	-10	1,130	-0.88%
2019/11/05	1	40.55	0	0.00	40.55	1	1,106	0.09%
2019/11/04	0	0.00	1	40.85	41.05	-1	1,094	-0.09%
2019/10/31	10	40.85	0	0.00	40.90	10	1,071	0.93%
2019/10/29	11	41.91	0	0.00	41.85	11	1,034	1.06%
2019/10/18	0	0.00	1	41.60	41.60	-1	989	-0.10%
2019/10/17	0	0.00	1	41.50	41.50	-1	956	-0.10%
2019/10/16	1	41.45	0	0.00	41.40	1	955	0.10%
2019/10/14	1	41.40	1	41.40	41.40	0	949	0.00%
2019/10/02	0	0.00	8	41.85	41.80	-8	906	-0.88%
2019/10/01	3	41.90	0	0.00	41.90	3	905	0.33%
2019/09/26	1	42.80	0	0.00	42.60	1	869	0.12%
2019/09/25	2	43.20	0	0.00	43.20	2	847	0.24%
2019/09/12	1	43.55	0	0.00	43.60	1	778	0.13%
2019/09/09	1	43.75	0	0.00	43.70	1	781	0.13%
2019/08/13	0	0.00	1	43.70	43.80	-1	837	-0.12%
2019/08/07	1	43.75	0	0.00	43.70	1	847	0.12%
2019/08/06	3	43.85	0	0.00	43.80	3	856	0.35%
2019/07/31	1	44.90	0	0.00	45.50	1	887	0.11%
2019/07/24	20	47.13	0	0.00	47.00	20	899	2.22%
2019/07/18	0	0.00	1	46.95	46.95	-1	921	-0.11%
2019/07/16	1	46.65	4	46.65	46.50	-3	914	-0.33%
2019/07/11	8	46.05	0	0.00	46.00	8	908	0.88%
2019/07/01	4	46.05	0	0.00	46.30	4	920	0.43%
2019/06/27	0	0.00	4	46.75	46.75	-4	904	-0.44%
2019/06/10	2	45.95	0	0.00	45.90	2	883	0.23%
2019/06/03	2	45.95	0	0.00	46.00	2	857	0.23%
2019/05/31	0	0.00	4	46.85	46.85	-4	845	-0.47%
2019/05/24	2	45.95	0	0.00	46.00	2	803	0.25%
2019/05/21	2	46.50	0	0.00	46.50	2	787	0.25%
2019/05/15	0	0.00	4	47.00	47.05	-4	741	-0.54%
2019/05/10	4	46.20	0	0.00	45.90	4	718	0.56%
2019/04/30	0	0.00	2	47.90	47.90	-2	672	-0.30%
2019/04/22	1	46.80	0	0.00	46.95	1	630	0.16%
2019/04/18	1	46.90	0	0.00	46.80	1	641	0.16%
2019/04/16	1	46.95	0	0.00	47.00	1	662	0.15%
2019/04/01	1	47.60	0	0.00	47.60	1	625	0.16%
2019/03/15	0	0.00	0.5	48.60	48.60	-0.5	581	-0.09%
2019/03/05	0	0.00	2	48.58	48.70	-2	609	-0.33%
2019/03/04	0	0.00	1	48.45	48.45	-1	608	-0.16%
2019/02/27	0	0.00	1	48.00	48.20	-1	603	-0.17%
2019/02/26	0	0.00	2	48.00	47.90	-2	603	-0.33%
2019/01/25	0	0.00	0.5	47.20	47.10	-0.5	644	-0.08%
2019/01/23	0	0.00	1	47.60	47.55	-1	650	-0.15%
2019/01/17	0	0.00	1	47.30	47.30	-1	693	-0.14%
2019/01/16	0	0.00	1	47.30	46.85	-1	701	-0.14%
2019/01/09	0	0.00	1	46.95	46.95	-1	754	-0.13%
2019/01/08	0	0.00	12	46.36	46.40	-12	745	-1.61%
2019/01/07	0	0.00	2	45.90	46.10	-2	742	-0.27%
2019/01/04	0	0.00	2	45.10	45.15	-2	745	-0.27%
2019/01/03	11	44.35	0	0.00	44.40	11	762	1.44%
2018/12/12	0	0.00	1	43.95	44.50	-1	902	-0.11%
2018/12/06	1	43.45	0	0.00	43.60	1	1,025	0.10%
2018/12/04	0	0.00	1	44.75	44.70	-1	1,049	-0.10%
2018/11/28	0	0.00	1	43.60	44.05	-1	1,042	-0.10%
2018/11/16	2	43.70	2	43.60	43.90	0	1,087	0.00%
2018/11/15	0	0.00	1	43.60	43.45	-1	1,102	-0.09%
2018/10/26	0	0.00	3	42.80	43.05	-3	1,119	-0.27%
2018/10/25	0	0.00	1	43.35	43.05	-1	1,122	-0.09%
2018/10/16	1	45.00	0	0.00	45.00	1	1,190	0.08%
2018/10/11	2	45.83	0	0.00	45.50	2	1,173	0.17%
2018/10/05	3	47.87	1	47.70	47.70	2	1,159	0.17%
2018/10/04	1	49.00	0	0.00	48.55	1	1,158	0.09%
2018/10/01	1	49.30	0	0.00	49.80	1	1,218	0.08%
2018/09/26	0	0.00	1	49.70	49.70	-1	1,229	-0.08%
2018/09/25	0	0.00	2	49.55	49.70	-2	1,234	-0.16%
2018/09/21	0	0.00	1	49.55	49.00	-1	1,225	-0.08%
2018/09/17	1	48.50	2	48.85	48.75	-1	1,208	-0.08%
2018/09/13	0	0.00	6	50.00	49.70	-6	1,229	-0.49%
2018/09/12	0	0.00	1	49.25	49.30	-1	1,209	-0.08%
2018/09/07	1	47.30	0	0.00	47.45	1	1,185	0.08%
2018/09/06	0	0.00	2	47.40	47.25	-2	1,196	-0.17%
2018/09/05	0	0.00	2	47.60	47.50	-2	1,187	-0.17%
2018/09/03	0	0.00	3	47.80	47.60	-3	1,187	-0.25%
2018/08/30	0	0.00	5	46.43	46.65	-5	1,152	-0.43%
2018/08/20	2	45.50	0	0.00	45.20	2	1,198	0.17%
2018/08/15	2	45.70	0	0.00	45.35	2	1,220	0.16%
2018/08/13	0	0.00	3	45.45	45.15	-3	1,220	-0.25%
2018/08/10	1	45.50	0	0.00	45.45	1	1,212	0.08%
2018/07/27	4	46.83	0	0.00	46.45	4	1,244	0.32%
2018/07/26	1	46.45	0	0.00	46.40	1	1,247	0.08%
2018/07/24	0	0.00	20	49.70	49.80	-20	1,213	-1.65%
2018/07/23	10	49.45	20	49.85	49.85	-10	1,191	-0.84%
2018/07/20	31	49.66	65	49.76	49.65	-34	1,189	-2.86%
2018/07/19	20	49.95	1	50.00	49.95	19	1,191	1.59%
2018/07/18	0	0.00	10	50.20	49.95	-10	1,213	-0.82%
2018/07/17	10	49.85	0	0.00	49.90	10	1,222	0.82%
2018/07/12	0	0.00	1	50.60	50.50	-1	1,299	-0.08%
2018/07/11	1	50.40	1	50.20	50.40	0	1,329	0.00%
2018/07/10	0	0.00	1	50.80	50.70	-1	1,329	-0.08%
2018/07/09	0	0.00	1	50.50	50.60	-1	1,336	-0.07%
2018/07/05	0	0.00	1	49.70	49.40	-1	1,367	-0.07%
2018/07/02	0	0.00	2	49.58	49.50	-2	1,684	-0.12%
2018/06/27	0	0.00	1	49.30	49.30	-1	1,744	-0.06%
2018/06/26	0	0.00	2	49.75	49.65	-2	1,748	-0.11%
2018/06/25	1	49.75	0	0.00	49.70	1	1,753	0.06%
2018/06/21	0	0.00	1	49.50	49.55	-1	1,696	-0.06%
2018/06/20	0	0.00	2	48.93	48.90	-2	1,704	-0.12%
2018/06/14	1	49.20	0	0.00	49.00	1	1,708	0.06%
2018/06/11	1	49.00	1	49.05	48.90	0	1,724	0.00%
2018/05/29	0	0.00	15	49.70	49.35	-15	1,808	-0.83%
2018/05/25	0	0.00	2	49.45	49.60	-2	1,794	-0.11%
2018/05/24	1	48.80	0	0.00	48.90	1	1,773	0.06%
2018/05/23	0	0.00	5	48.30	48.05	-5	1,766	-0.28%
2018/05/22	1	47.95	0	0.00	47.90	1	1,764	0.06%
2018/05/21	0	0.00	1	47.95	47.95	-1	1,769	-0.06%
2018/05/15	30	48.79	0	0.00	47.70	30	1,786	1.68%
2018/05/14	5	47.45	1	47.50	47.50	4	1,800	0.22%
2018/05/10	1	47.25	0	0.00	47.55	1	1,798	0.06%
2018/05/09	0	0.00	1	47.20	47.10	-1	1,794	-0.06%
2018/05/07	0	0.00	5	48.40	48.20	-5	1,764	-0.28%
2018/05/03	1	48.70	0	0.00	48.70	1	1,753	0.06%
2018/05/02	2	49.78	0	0.00	48.80	2	1,756	0.11%
2018/04/30	1	50.00	1	50.20	49.95	0	1,728	0.00%
2018/04/27	0	0.00	18	49.51	49.70	-18	1,731	-1.04%
2018/04/26	0	0.00	6	49.45	49.25	-6	1,749	-0.34%
2018/04/23	2	49.70	0	0.00	49.70	2	1,738	0.12%
2018/04/20	2	50.60	0	0.00	50.40	2	1,732	0.12%
2018/04/19	7	51.06	1	51.20	51.00	6	1,714	0.35%
2018/04/18	0	0.00	4	50.60	50.40	-4	1,669	-0.24%
2018/04/17	2	49.88	7	50.16	50.20	-5	1,659	-0.30%
2018/04/16	0	0.00	5	50.62	50.50	-5	1,630	-0.31%
2018/04/13	1	49.90	3	50.30	50.00	-2	1,631	-0.12%
2018/04/12	2	49.98	1	50.00	50.00	1	1,653	0.06%
2018/04/11	11	50.20	1	50.20	49.95	10	1,658	0.60%
2018/04/10	52	51.28	6	51.40	50.50	46	1,625	2.83%
2018/04/09	5	49.90	1	49.95	49.95	4	1,431	0.28%
2018/04/03	9	49.13	7	50.07	48.70	2	1,391	0.14%
2018/04/02	5	48.80	1	48.60	48.70	4	1,336	0.30%
2018/03/31	6	49.28	0	0.00	48.45	6	1,319	0.45%
2018/03/30	1	47.30	0	0.00	47.50	1	1,271	0.08%
2018/03/28	0	0.00	1	47.60	47.70	-1	1,261	-0.08%
2018/03/21	1	47.30	0	0.00	47.25	1	1,238	0.08%
2018/03/19	0	0.00	1	47.77	47.60	-1	1,341	-0.08%
2018/03/15	1	47.50	2	47.60	47.65	-1	1,347	-0.07%
2018/03/13	1	47.35	4	47.50	47.50	-3	1,336	-0.22%
2018/03/12	1	46.70	16	47.06	47.10	-15	1,312	-1.14%
2018/03/07	1	45.00	0	0.00	45.00	1	1,292	0.08%
2018/03/06	5	45.00	0	0.00	45.00	5	1,288	0.39%
2018/03/01	0	0.00	5	45.50	45.50	-5	1,297	-0.39%
2018/02/26	2	44.95	0	0.00	45.25	2	1,295	0.15%
2018/02/05	6	44.64	0	0.00	44.65	6	1,323	0.45%
2018/02/02	4	45.20	0	0.00	45.15	4	1,312	0.30%
2018/01/25	16	45.59	0	0.00	45.45	16	1,338	1.20%
2018/01/24	1	45.70	0	0.00	45.80	1	1,328	0.08%
2018/01/16	0	0.00	1	47.00	47.10	-1	1,281	-0.08%
2018/01/10	0	0.00	7	46.96	46.65	-7	1,258	-0.56%
2018/01/09	0	0.00	6	47.50	47.20	-6	1,250	-0.48%
2018/01/08	0	0.00	5	47.80	47.10	-5	1,231	-0.41%
2018/01/05	0	0.00	5	46.25	46.45	-5	1,198	-0.42%
2018/01/04	2	45.33	0	0.00	45.40	2	1,167	0.17%