正新 (2105)-群益金鼎-三民券商分點個股進出

台股 » 個股 » 正新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正新

(2105)

可現股當沖

股價
58.5
漲跌
▼0.8
漲幅
-1.35%
成交量
26,217張
產業
上市橡膠類股
971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

正新 (2105)籌碼相關－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	2	58.10	3	59.47	58.50	-1	7,074	-0.01%
2024/05/22	0	0.00	25	57.02	59.30	-25	6,689	-0.37%
2024/05/20	0	0.00	10	52.70	53.40	-10	5,869	-0.17%
2024/05/17	0	0.00	12	53.47	53.40	-12	5,745	-0.21%
2024/05/16	0	0.00	10	53.10	53.20	-10	5,648	-0.18%
2024/05/13	2	51.60	2	51.70	51.80	0	5,374	0.00%
2024/05/10	0	0.00	1	49.80	50.00	-1	5,212	-0.02%
2024/05/08	0	0.00	3	50.20	50.00	-3	5,159	-0.06%
2024/05/07	0	0.00	20	48.35	48.90	-20	5,000	-0.40%
2024/05/06	0	0.00	1	48.00	48.25	-1	4,973	-0.02%
2024/04/30	0	0.00	2	47.03	47.15	-2	4,882	-0.04%
2024/04/26	2	45.73	4	46.10	45.90	-2	4,791	-0.04%
2024/04/24	14	46.34	0	0.00	46.10	14	4,755	0.29%
2024/04/23	5	47.45	3	47.57	47.10	2	4,688	0.04%
2024/04/22	7	47.28	3	47.27	47.45	4	4,751	0.08%
2024/04/19	1	47.30	2	47.65	46.90	-1	4,716	-0.02%
2024/04/18	0	0.00	1	48.80	47.85	-1	4,626	-0.02%
2024/04/17	1	47.90	0	0.00	48.00	1	4,650	0.02%
2024/04/15	0	0.00	8	49.75	49.45	-8	4,574	-0.17%
2024/04/11	0	0.00	2	49.35	49.20	-2	4,517	-0.04%
2024/04/10	7	49.16	0	0.00	49.10	7	4,514	0.16%
2024/04/09	0	0.00	10	49.25	49.65	-10	4,568	-0.22%
2024/04/08	2	48.70	15	49.00	48.55	-13	4,601	-0.28%
2024/04/03	0	0.00	1	48.30	48.70	-1	4,588	-0.02%
2024/04/02	2	48.65	28	49.18	48.80	-26	4,561	-0.57%
2024/04/01	0	0.00	3	50.00	49.75	-3	4,560	-0.07%
2024/03/29	0	0.00	4	50.00	50.00	-4	4,566	-0.09%
2024/03/28	16	49.80	10	49.65	49.70	6	4,531	0.13%
2024/03/27	23	49.53	14	49.98	49.85	9	4,663	0.19%
2024/03/26	1	48.80	0	0.00	48.85	1	4,973	0.02%
2024/03/22	5	48.50	0	0.00	48.10	5	5,850	0.09%
2024/03/21	0	0.00	1	48.65	49.15	-1	6,293	-0.02%
2024/03/20	1	48.80	0	0.00	48.40	1	6,762	0.01%
2024/03/19	4	48.06	10	48.23	47.80	-6	6,807	-0.09%
2024/03/18	11	49.72	3	49.70	49.50	8	6,858	0.12%
2024/03/15	1	48.20	1	47.75	48.20	0	6,781	0.00%
2024/03/14	0	0.00	4.1	47.91	47.65	-4.1	6,721	-0.06%
2024/03/13	11	45.89	0	0.00	46.60	11	6,724	0.16%
2024/03/12	0.1	46.05	0	0.00	46.50	0.1	6,803	0.00%
2024/03/11	1	46.00	0	0.00	46.10	1	6,963	0.01%
2024/03/08	1	46.45	0	0.00	46.30	1	7,198	0.01%
2024/02/26	0	0.00	4	46.10	46.20	-4	7,805	-0.05%
2024/02/22	1	45.70	2	45.98	46.30	-1	7,894	-0.01%
2024/02/20	0	0.00	0	45.85	46.00	0	8,052	0.00%
2024/02/16	0	0.00	26	46.21	46.55	-26	8,334	-0.31%
2024/02/02	0	0.00	3	45.20	45.70	-3	8,426	-0.04%
2024/01/31	1	45.20	0	0.00	45.45	1	8,453	0.01%
2024/01/25	0	0.00	4	44.20	44.35	-4	8,606	-0.05%
2024/01/17	11	42.99	0	0.00	42.90	11	8,775	0.13%
2024/01/16	2	42.93	2	43.10	43.10	0	8,733	0.00%
2024/01/12	1	43.40	0	0.00	43.75	1	8,720	0.01%
2024/01/10	2	44.30	0	0.00	43.95	2	8,745	0.02%
2024/01/04	0	0.00	1	44.90	44.95	-1	9,077	-0.01%
2023/12/29	1	44.90	0	0.00	44.90	1	9,312	0.01%
2023/12/27	2	44.78	1	44.75	44.90	1	9,441	0.01%
2023/12/26	3	44.60	3	44.63	44.50	0	9,419	0.00%
2023/12/25	2	45.25	4	44.94	44.75	-2	9,438	-0.02%
2023/12/22	3	46.38	0	0.00	45.45	3	9,439	0.03%
2023/12/21	2	46.35	0	0.00	47.90	2	9,287	0.02%
2023/12/20	1	46.85	0	0.00	47.00	1	8,874	0.01%
2023/12/19	2	46.20	1	46.16	46.25	1	8,458	0.01%
2023/12/18	0	0.00	10.3	46.45	46.60	-10.3	8,068	-0.13%
2023/12/14	0	0.00	1	45.50	45.30	-1	7,343	-0.01%
2023/12/13	18	45.59	0	0.00	45.00	18	7,361	0.24%
2023/12/12	0	0.00	1	46.15	46.30	-1	7,329	-0.01%
2023/12/07	1	44.85	0	0.00	44.85	1	7,324	0.01%
2023/12/06	1	44.85	1	45.15	45.00	0	7,366	0.00%
2023/12/05	1	44.00	5	44.48	44.25	-4	7,404	-0.05%
2023/12/04	8.1	46.60	8	47.50	44.70	0.1	7,195	0.00%
2023/11/27	1	46.85	0.2	46.90	46.85	0.8	6,925	0.01%
2023/11/22	0	0.00	1	46.20	46.20	-1	7,191	-0.01%
2023/11/21	0	0.00	2	45.85	46.10	-2	7,189	-0.03%
2023/11/20	1	45.40	8	46.16	45.65	-7	7,140	-0.10%
2023/11/17	0.1	46.35	0	0.00	46.55	0.1	7,059	0.00%
2023/11/16	0.1	46.70	0	0.00	45.90	0.1	7,001	0.00%
2023/11/15	0	0.00	1	46.55	46.55	-1	6,860	-0.01%
2023/11/13	0	0.00	2	45.13	45.65	-2	6,650	-0.03%
2023/11/09	1	44.55	0	0.00	44.80	1	6,546	0.02%
2023/11/07	0	0.00	7	44.78	44.95	-7	6,576	-0.11%
2023/11/06	1	44.80	2	44.70	44.80	-1	6,523	-0.02%
2023/11/03	0	0.00	5	44.25	44.30	-5	6,454	-0.08%
2023/11/02	0	0.00	2.7	44.10	43.75	-2.7	6,463	-0.04%
2023/10/31	0	0.00	3.1	44.23	44.15	-3.1	6,443	-0.05%
2023/10/27	0	0.00	1	43.75	43.95	-1	6,430	-0.02%
2023/10/26	0	0.00	1	43.75	43.85	-1	6,457	-0.02%
2023/10/25	9	43.96	0	0.00	44.00	9	6,407	0.14%
2023/10/24	0	0.00	5	42.70	43.00	-5	6,363	-0.08%
2023/10/18	0	0.00	3	43.50	43.40	-3	6,305	-0.05%
2023/10/17	1	43.50	0	0.00	43.20	1	6,268	0.02%
2023/10/16	0	0.00	1	44.20	44.30	-1	6,264	-0.02%
2023/10/13	1	44.10	8	44.24	44.15	-7	6,248	-0.11%
2023/10/12	0	0.00	3	44.90	44.95	-3	6,237	-0.05%
2023/10/11	1	44.65	1	44.80	44.80	0	6,100	0.00%
2023/10/06	0	0.00	9	43.04	43.10	-9	5,908	-0.15%
2023/10/04	1	41.70	0	0.00	41.70	1	5,877	0.02%
2023/10/03	2	41.85	1	42.10	42.40	1	5,940	0.02%
2023/10/02	1	42.50	2	42.95	42.45	-1	5,915	-0.02%
2023/09/28	1	42.70	15	42.39	42.50	-14	5,972	-0.23%
2023/09/27	0	0.00	30	42.37	42.45	-30	5,992	-0.50%
2023/09/26	0	0.00	30	42.93	42.60	-30	6,043	-0.50%
2023/09/25	1	42.30	5	42.40	42.60	-4	6,147	-0.07%
2023/09/22	1	43.00	4	42.91	42.90	-3	6,185	-0.05%
2023/09/21	2	42.95	17	42.67	42.60	-15	6,147	-0.24%
2023/09/20	0	0.00	5	43.00	43.40	-5	6,069	-0.08%
2023/09/19	0	0.00	4	43.90	43.90	-4	6,058	-0.07%
2023/09/18	2	43.05	11	43.09	43.10	-9	5,931	-0.15%
2023/09/15	2	42.20	0	0.00	42.65	2	5,870	0.03%
2023/09/14	1	42.60	5	42.75	42.75	-4	5,794	-0.07%
2023/09/13	5	42.57	1	42.60	42.65	4	5,816	0.07%
2023/09/12	0	0.00	8	41.05	41.80	-8	5,928	-0.13%
2023/09/11	8	41.65	2	41.60	41.65	6	5,984	0.10%
2023/09/08	2	40.98	10	40.88	41.40	-8	5,956	-0.13%
2023/09/07	0	0.00	1	39.55	39.70	-1	5,823	-0.02%
2023/09/05	0	0.00	4	40.00	40.00	-4	5,832	-0.07%
2023/09/01	0	0.00	5	40.50	40.45	-5	5,794	-0.09%
2023/08/31	1	39.00	1	39.35	39.65	0	5,662	0.00%
2023/08/30	2	40.03	1	39.55	39.75	1	5,531	0.02%
2023/08/29	2	39.45	13	39.41	39.55	-11	5,428	-0.20%
2023/08/17	1	37.00	50	37.70	37.95	-49	5,839	-0.84%
2023/08/14	102	37.80	0	0.00	37.45	102	5,955	1.71%	大買/鉅額交易
2023/08/07	0	0.00	1	37.35	37.35	-1	6,091	-0.02%
2023/08/04	21	37.23	0	0.00	37.15	21	6,111	0.34%
2023/08/01	21	37.92	0	0.00	37.90	21	6,041	0.35%
2023/07/31	0	0.00	2	38.45	38.45	-2	6,033	-0.03%
2023/07/28	1	38.55	0	0.00	38.70	1	6,153	0.02%
2023/07/27	1	38.70	0	0.00	38.60	1	6,135	0.02%
2023/07/25	0	0.00	2	38.20	38.50	-2	6,161	-0.03%
2023/07/17	0	0.00	4	39.50	39.50	-4	6,114	-0.07%
2023/07/13	0	0.00	2	39.40	39.10	-2	6,069	-0.03%
2023/07/12	0	0.00	2	40.30	39.70	-2	6,059	-0.03%
2023/07/11	9	39.72	0	0.00	39.75	9	6,101	0.15%
2023/07/10	6	40.11	7	39.94	39.45	-1	6,112	-0.02%
2023/07/07	3	38.72	0	0.00	38.75	3	6,073	0.05%
2023/07/06	2	39.25	0	0.00	39.30	2	6,028	0.03%
2023/07/05	1	39.05	0	0.00	38.95	1	5,979	0.02%
2023/07/03	12	39.44	0	0.00	39.30	12	5,856	0.20%
2023/06/30	10	40.30	0	0.00	40.15	10	5,786	0.17%
2023/06/27	1	41.00	4	41.45	40.80	-3	5,768	-0.05%
2023/06/26	4	40.86	0	0.00	40.75	4	5,909	0.07%
2023/06/21	1	40.65	2	40.70	41.00	-1	6,390	-0.02%
2023/06/20	5	41.06	11	41.07	41.05	-6	6,355	-0.09%
2023/06/19	0	0.00	6.1	41.11	41.20	-6.1	6,291	-0.10%
2023/06/16	4	41.68	6	41.62	41.15	-2	6,174	-0.03%
2023/06/15	0	0.00	8	40.85	40.55	-8	5,878	-0.14%
2023/06/14	1	39.90	1	39.70	40.25	0	5,792	0.00%
2023/06/12	0	0.00	5	39.10	38.85	-5	5,626	-0.09%
2023/06/09	0	0.00	82	38.35	38.80	-82	5,604	-1.46%
2023/06/08	1	38.50	5	38.55	38.55	-4	5,569	-0.07%
2023/06/07	0	0.00	1	39.00	38.85	-1	5,560	-0.02%
2023/06/05	3	39.08	0	0.00	38.80	3	5,535	0.05%
2023/06/02	1	38.85	1	38.75	39.10	0	5,501	0.00%
2023/06/01	2	37.88	0	0.00	37.85	2	5,443	0.04%
2023/05/26	0	0.00	5	39.60	39.50	-5	4,994	-0.10%
2023/05/25	0	0.00	0.1	39.80	39.90	-0.1	4,979	0.00%
2023/05/24	2	39.58	0	0.00	39.80	2	4,942	0.04%
2023/05/23	0	0.00	1	39.95	39.95	-1	4,911	-0.02%
2023/05/22	1	40.35	1	40.45	40.50	0	4,841	0.00%
2023/05/19	2	40.25	15	40.20	40.15	-13	4,785	-0.27%
2023/05/18	0	0.00	15	39.83	40.00	-15	4,717	-0.32%
2023/05/17	5	39.66	3	39.70	39.80	2	4,637	0.04%
2023/05/16	0	0.00	1	39.65	39.75	-1	4,545	-0.02%
2023/05/15	1	38.80	0	0.00	38.90	1	4,385	0.02%
2023/05/08	0	0.00	4	38.43	38.60	-4	4,379	-0.09%
2023/05/05	3	39.00	3	38.65	38.40	0	4,375	0.00%
2023/05/04	2	38.90	5	38.50	38.80	-3	4,338	-0.07%
2023/05/02	0	0.00	3	37.80	37.95	-3	4,217	-0.07%
2023/04/27	0	0.00	1	37.30	37.50	-1	4,251	-0.02%
2023/04/25	3	37.20	2	37.60	36.95	1	4,220	0.02%
2023/04/21	1	36.85	0	0.00	36.90	1	4,181	0.02%
2023/04/20	3	36.87	0	0.00	36.90	3	4,174	0.07%
2023/04/19	0	0.00	2	37.58	37.40	-2	4,191	-0.05%
2023/04/14	0	0.00	1	37.80	38.00	-1	4,047	-0.02%
2023/04/13	3	37.32	10	37.80	37.30	-7	3,959	-0.18%
2023/04/12	1	37.55	2.1	37.60	37.75	-1.1	3,885	-0.03%
2023/04/11	0	0.00	1	37.20	37.10	-1	3,792	-0.03%
2023/04/10	1	36.90	15	37.19	37.15	-14	3,765	-0.37%
2023/03/31	4	36.93	0	0.00	36.55	4	3,645	0.11%
2023/03/29	6	36.03	1	36.55	36.55	5	3,540	0.14%
2023/03/28	0	0.00	1	36.45	35.95	-1	3,482	-0.03%
2023/03/27	33	36.88	6	36.63	36.20	27	3,425	0.79%
2023/03/24	19.1	37.51	8	37.57	37.65	11.1	3,235	0.34%
2023/03/23	1	34.95	0	0.00	34.95	1	2,687	0.04%
2023/03/16	5	34.20	0	0.00	34.05	5	2,633	0.19%
2023/03/15	0	0.00	1	34.55	34.20	-1	2,621	-0.04%
2023/03/10	86	34.50	0	0.00	34.40	86	2,630	3.27%
2023/03/07	0.1	35.00	0	0.00	34.95	0.1	2,691	0.00%
2023/03/03	0	0.00	1	34.40	34.40	-1	2,662	-0.04%
2023/03/01	0	0.00	10	34.20	34.00	-10	2,684	-0.37%
2023/02/21	10	35.05	0	0.00	35.05	10	2,524	0.40%
2023/02/15	0	0.00	1	34.30	34.05	-1	2,635	-0.04%
2023/02/09	2	34.10	6	33.98	33.90	-4	2,706	-0.15%
2023/02/08	1	33.95	5	33.91	33.90	-4	2,696	-0.15%
2023/02/07	0.1	34.25	1	33.85	34.00	-0.9	2,683	-0.03%
2023/02/01	0	0.00	15	34.60	34.70	-15	2,665	-0.56%
2023/01/30	0	0.00	10	34.61	34.90	-10	2,683	-0.37%
2023/01/17	1	34.40	0	0.00	34.50	1	2,620	0.04%
2023/01/05	0	0.00	1	34.40	34.45	-1	3,003	-0.03%
2023/01/04	0	0.00	1	34.10	34.20	-1	3,035	-0.03%
2022/12/22	0	0.00	100	34.03	34.00	-100	3,626	-2.76%
2022/12/15	0.1	34.60	100	34.65	34.50	-99.9	4,325	-2.31%
2022/12/14	0.2	34.78	7	34.49	34.55	-6.8	4,494	-0.15%
2022/12/08	0.5	34.35	0	0.00	34.50	0.5	5,774	0.01%
2022/12/06	0	0.00	2	34.70	34.75	-2	6,217	-0.03%
2022/12/05	0.5	34.85	0	0.00	34.60	0.5	6,213	0.01%
2022/12/01	1	34.70	0	0.00	34.55	1	6,223	0.02%
2022/11/30	0	0.00	1	34.55	34.95	-1	6,192	-0.02%
2022/11/29	0	0.00	1	34.35	34.55	-1	6,125	-0.02%
2022/11/25	0	0.00	16	34.35	34.35	-16	6,128	-0.26%
2022/11/21	0	0.00	2	33.40	33.75	-2	6,196	-0.03%
2022/11/17	1	33.70	3	33.68	33.75	-2	6,205	-0.03%
2022/11/15	0	0.00	40	34.19	34.45	-40	6,180	-0.65%
2022/11/14	1	34.05	0	0.00	34.20	1	6,154	0.02%
2022/11/11	1	33.20	50	33.36	33.35	-49	6,101	-0.80%
2022/11/08	0	0.00	1	33.55	33.45	-1	6,181	-0.02%
2022/10/25	5	32.25	0	0.00	32.10	5	6,335	0.08%
2022/10/21	5	32.05	0	0.00	32.00	5	6,274	0.08%
2022/10/20	1	32.65	3	32.70	32.80	-2	6,191	-0.03%
2022/10/19	1	33.80	12	33.60	33.50	-11	6,021	-0.18%
2022/10/18	1	34.10	0	0.00	33.95	1	6,068	0.02%
2022/10/17	0	0.00	2	33.35	34.00	-2	6,113	-0.03%
2022/10/14	1	34.55	2	34.20	34.10	-1	6,106	-0.02%
2022/10/13	0	0.00	1	34.40	34.05	-1	6,135	-0.02%
2022/10/07	12	35.65	1	35.55	35.25	11	6,118	0.18%
2022/10/06	5	35.89	12	35.90	35.80	-7	6,159	-0.11%
2022/10/05	6	35.94	0	0.00	35.70	6	6,143	0.10%
2022/10/04	1	35.30	0	0.00	35.35	1	6,091	0.02%
2022/10/03	1	35.70	1	35.20	35.00	0	6,085	0.00%
2022/09/30	10	35.40	50	35.50	35.70	-40	6,141	-0.65%
2022/09/29	2	36.45	0	0.00	36.40	2	6,023	0.03%
2022/09/28	0	0.00	5	36.34	36.30	-5	5,964	-0.08%
2022/09/27	6	36.97	0	0.00	37.05	6	5,867	0.10%
2022/09/26	1	37.05	18	36.96	36.95	-17	5,802	-0.29%
2022/09/23	31	38.39	10	37.95	37.35	21	5,675	0.37%
2022/09/22	11	38.46	0	0.00	38.80	11	5,493	0.20%
2022/09/20	2	39.58	2	39.70	39.60	0	5,266	0.00%
2022/09/19	28	39.06	21.1	39.19	39.45	6.9	5,117	0.13%
2022/09/16	13	38.78	34.1	39.38	39.50	-21.1	4,957	-0.43%
2022/09/15	11	38.48	9.1	38.59	38.40	1.9	4,576	0.04%
2022/09/14	26	37.55	28	36.71	37.70	-2	4,040	-0.05%
2022/09/02	1	34.80	0	0.00	34.80	1	3,767	0.03%
2022/08/30	0	0.00	30	34.83	34.95	-30	3,735	-0.80%
2022/08/29	1	34.65	0	0.00	34.55	1	3,733	0.03%
2022/08/18	0	0.00	1	35.45	35.50	-1	4,097	-0.02%
2022/08/17	0	0.00	3.1	35.50	35.60	-3.1	4,128	-0.07%
2022/08/16	3	35.20	0	0.00	35.50	3	4,111	0.07%
2022/08/15	0	35.05	5	34.85	34.95	-5	4,082	-0.12%
2022/08/12	0	0.00	20	35.08	35.20	-20	4,089	-0.49%
2022/08/11	0	0.00	1	34.80	34.75	-1	4,032	-0.02%
2022/08/10	10	34.35	0	0.00	34.50	10	4,014	0.25%
2022/08/09	5	34.45	0	0.00	34.55	5	4,035	0.12%
2022/08/08	1	34.60	0	0.00	34.80	1	4,014	0.02%
2022/08/04	10	35.16	1	35.05	34.50	9	4,021	0.22%
2022/08/03	0	0.00	2	35.65	35.75	-2	3,969	-0.05%
2022/08/01	0	0.00	2	36.15	36.10	-2	3,941	-0.05%
2022/07/29	0	0.00	1	35.55	35.45	-1	3,918	-0.03%
2022/07/28	0	0.00	1	35.35	35.30	-1	3,920	-0.03%
2022/07/27	0	0.00	1	35.40	35.35	-1	3,904	-0.03%
2022/07/26	0	0.00	4	35.03	35.20	-4	3,903	-0.10%
2022/07/25	0	0.00	1	34.90	35.15	-1	3,902	-0.03%
2022/07/21	1	35.95	1	36.00	36.15	0	3,840	0.00%
2022/07/20	10	36.12	0	0.00	35.80	10	3,799	0.26%
2022/07/19	0	0.00	1	36.35	36.65	-1	3,781	-0.03%
2022/07/18	0	0.00	3.2	36.38	36.60	-3.2	3,752	-0.09%
2022/07/15	0	0.00	5	36.36	36.30	-5	3,706	-0.13%
2022/07/14	0	0.00	3	35.73	36.05	-3	3,698	-0.08%
2022/07/13	14.2	35.37	0	0.00	35.25	14.2	3,643	0.39%
2022/07/12	0	0.00	2	35.03	34.90	-2	3,605	-0.06%
2022/07/11	25	36.01	0	0.00	35.60	25	3,595	0.70%
2022/07/08	12	35.95	1	36.10	36.10	11	3,582	0.31%
2022/07/07	20	34.68	0	0.00	35.15	20	3,462	0.58%
2022/07/06	20	35.35	0	0.00	34.70	20	3,468	0.58%
2022/07/05	2	35.48	0	0.00	35.45	2	3,482	0.06%
2022/07/04	1	34.75	1	34.90	34.80	0	3,437	0.00%
2022/07/01	21	35.11	0	0.00	34.25	21	3,466	0.61%
2022/06/30	1	35.60	1	35.30	35.40	0	3,467	0.00%
2022/06/29	14	35.89	0	0.00	35.65	14	3,500	0.40%
2022/06/28	30	35.63	0	0.00	35.70	30	3,479	0.86%
2022/06/27	0	0.00	13	35.63	35.70	-13	3,569	-0.36%
2022/06/24	0	0.00	1	35.40	35.45	-1	3,554	-0.03%
2022/06/17	10	34.50	0	0.00	34.40	10	3,477	0.29%
2022/06/16	1	34.85	0	0.00	34.85	1	3,401	0.03%
2022/06/15	0	0.00	3	35.05	35.05	-3	3,443	-0.09%
2022/06/13	0	0.00	2	34.80	34.70	-2	3,498	-0.06%
2022/06/10	3	35.40	0	0.00	35.50	3	3,485	0.09%
2022/06/09	10	35.70	1	35.75	35.75	9	3,502	0.26%
2022/06/08	10	35.80	1	35.75	35.80	9	3,487	0.26%
2022/06/02	1	35.45	0	0.00	35.50	1	3,526	0.03%
2022/06/01	2	35.40	1	35.35	35.25	1	3,623	0.03%
2022/05/31	1	35.15	0	0.00	35.55	1	3,606	0.03%
2022/05/26	1	34.35	2	34.25	34.40	-1	3,371	-0.03%
2022/05/23	7	33.95	0	0.00	33.95	7	3,506	0.20%
2022/05/20	2	34.70	0	0.00	34.40	2	3,522	0.06%
2022/05/18	2	34.25	1	34.30	34.75	1	3,484	0.03%
2022/05/13	0	0.00	11	33.32	33.30	-11	3,480	-0.32%
2022/05/11	0	0.00	0.2	33.20	33.00	-0.2	3,504	-0.01%
2022/04/25	1	33.85	0	0.00	33.80	1	3,857	0.03%
2022/04/18	1	34.30	0	0.00	34.05	1	3,924	0.03%
2022/04/06	0	0.00	1	35.35	35.65	-1	4,126	-0.02%
2022/04/01	51	35.90	0	0.00	35.90	51	4,226	1.21%
2022/03/31	1	35.65	0	0.00	35.45	1	4,354	0.02%
2022/03/28	6	34.77	0	0.00	34.85	6	4,227	0.14%
2022/03/24	1	35.05	0	0.00	35.05	1	4,304	0.02%
2022/03/23	1	35.45	0	0.00	35.50	1	4,354	0.02%
2022/03/21	0	0.00	0.2	35.39	35.60	-0.2	4,402	0.00%
2022/03/18	0	0.00	0.1	35.30	35.00	-0.1	4,448	0.00%
2022/03/17	0	0.00	1	35.05	35.00	-1	4,474	-0.02%
2022/03/16	10	34.20	0	0.00	34.85	10	4,587	0.22%
2022/03/15	6	34.50	0	0.00	34.70	6	4,883	0.12%
2022/03/11	1	34.45	0	0.00	34.50	1	5,019	0.02%
2022/03/08	1	34.00	8	33.93	34.00	-7	5,077	-0.14%
2022/03/07	30	34.20	2	34.13	34.20	28	5,080	0.55%
2022/03/04	0	0.00	1	35.00	35.05	-1	5,129	-0.02%
2022/03/03	0	0.00	1	35.30	35.35	-1	5,162	-0.02%
2022/03/01	0	0.00	1	35.40	35.65	-1	5,198	-0.02%
2022/02/25	1	34.70	0	0.00	35.60	1	5,207	0.02%
2022/02/24	3.1	35.35	2	35.25	35.05	1.1	5,142	0.02%
2022/02/22	54.1	35.71	1	35.75	35.80	53.1	5,118	1.04%
2022/02/21	2	36.05	0	0.00	36.40	2	5,111	0.04%
2022/02/18	2	36.00	5	36.05	35.95	-3	5,107	-0.06%
2022/02/17	0	0.00	3.1	36.05	36.30	-3.1	5,115	-0.06%
2022/02/16	0	0.00	0.1	35.75	35.60	-0.1	5,102	0.00%
2022/02/15	2	35.15	0	0.00	35.15	2	5,129	0.04%
2022/02/14	2	35.30	0	0.00	35.25	2	5,187	0.04%
2022/02/11	1	35.90	0	0.00	35.75	1	5,191	0.02%
2022/02/09	0	0.00	6	36.37	36.35	-6	5,230	-0.11%
2022/02/08	2	36.25	0	0.00	36.35	2	5,239	0.04%
2022/02/07	0	0.00	4.1	35.92	36.10	-4.1	5,196	-0.08%
2022/01/26	1.1	34.61	0	0.00	34.55	1.1	5,093	0.02%
2022/01/25	1.1	34.79	20	34.54	34.55	-18.9	5,130	-0.37%
2022/01/24	1	34.95	0	0.00	35.10	1	5,082	0.02%
2022/01/21	0.1	35.50	0	0.00	35.45	0.1	5,139	0.00%
2022/01/19	1	35.50	6	35.45	35.35	-5	5,164	-0.10%
2022/01/17	2	35.35	0	0.00	35.40	2	5,154	0.04%
2022/01/13	1	36.00	3	35.95	36.00	-2	5,183	-0.04%
2022/01/12	0	0.00	2	35.95	36.00	-2	5,146	-0.04%
2022/01/11	0.1	35.40	0	0.00	35.90	0.1	5,132	0.00%
2022/01/07	2.5	35.38	0	0.00	35.35	2.5	5,124	0.05%
2022/01/06	2	35.60	20	35.65	35.65	-18	5,081	-0.35%
2022/01/05	2	35.90	0	35.90	35.75	2	5,096	0.04%
2022/01/04	0	0.00	22	35.75	35.90	-22	5,108	-0.43%
2022/01/03	0	0.00	6	35.85	35.85	-6	5,109	-0.12%
2021/12/30	0	0.00	4	36.25	36.10	-4	5,105	-0.08%
2021/12/29	0	0.00	2	36.25	36.55	-2	5,126	-0.04%
2021/12/28	44	36.57	8	36.65	36.65	36	5,134	0.70%
2021/12/27	17	36.79	9.1	37.19	37.20	7.9	5,044	0.16%
2021/12/24	0	0.00	1.1	36.14	36.05	-1.1	4,997	-0.02%
2021/12/23	2	35.93	1.2	35.93	35.80	0.8	5,072	0.02%
2021/12/22	0	0.00	0.1	35.85	35.90	-0.1	5,202	0.00%
2021/12/20	1	35.50	20	35.58	35.50	-19	5,264	-0.36%
2021/12/17	20	35.75	0	0.00	36.15	20	5,281	0.38%
2021/12/16	1	35.50	0	0.00	35.55	1	5,262	0.02%
2021/12/14	5	35.85	1	36.00	35.85	4	5,397	0.07%
2021/12/09	13	36.52	1.2	36.30	36.55	11.8	5,388	0.22%
2021/12/08	0	0.00	3.2	34.95	35.20	-3.2	5,085	-0.06%
2021/12/06	2	34.25	3	34.63	34.85	-1	5,066	-0.02%
2021/12/02	0.1	33.80	0	0.00	34.10	0.1	5,200	0.00%
2021/12/01	2.1	33.57	0	0.00	33.65	2.1	5,197	0.04%
2021/11/30	5.2	33.75	0	0.00	33.50	5.2	5,160	0.10%
2021/11/29	0	34.20	0	0.00	34.00	0	5,045	0.00%
2021/11/24	0.1	34.90	0	0.00	35.10	0.1	5,171	0.00%
2021/11/23	6	34.60	0	0.00	34.50	6	5,182	0.12%
2021/11/22	2.1	34.60	0	0.00	34.80	2.1	5,264	0.04%
2021/11/19	2	34.65	0	0.00	34.30	2	5,307	0.04%
2021/11/17	2.2	34.53	0	0.00	34.45	2.2	5,361	0.04%
2021/11/16	0	0.00	12	34.70	34.75	-12	5,406	-0.22%
2021/11/12	10	34.50	0	0.00	34.45	10	5,749	0.17%
2021/11/11	5	34.30	0	0.00	34.30	5	5,810	0.09%
2021/11/10	0	0.00	2	35.00	34.80	-2	5,841	-0.03%
2021/11/05	0.5	34.30	0	0.00	34.15	0.5	5,890	0.01%
2021/11/02	2	34.50	0	0.00	34.50	2	5,933	0.03%
2021/11/01	11	34.44	0	0.00	34.45	11	5,893	0.19%
2021/10/29	1	34.25	0	0.00	34.10	1	5,891	0.02%
2021/10/28	0	0.00	2	34.75	34.75	-2	5,841	-0.03%
2021/10/27	3	34.95	0	0.00	34.55	3	5,852	0.05%
2021/10/26	0	0.00	20	35.25	35.20	-20	5,851	-0.34%
2021/10/21	1	35.10	0	0.00	35.20	1	5,829	0.02%
2021/10/19	5	34.75	0	0.00	34.90	5	5,772	0.09%
2021/10/18	0.5	35.15	0	0.00	34.90	0.5	5,762	0.01%
2021/10/15	0	0.00	6	34.50	34.85	-6	5,770	-0.10%
2021/10/12	0	0.00	3	33.95	33.95	-3	5,830	-0.05%
2021/10/08	4	34.53	0	0.00	34.40	4	5,813	0.07%
2021/10/07	0	0.00	2	34.80	34.90	-2	5,867	-0.03%
2021/10/06	5	34.06	6	34.45	34.10	-1	5,881	-0.02%
2021/10/05	1	34.10	0	0.00	34.20	1	5,836	0.02%
2021/10/04	1	34.70	0	0.00	34.65	1	5,850	0.02%
2021/10/01	3	35.10	0	0.00	35.00	3	5,851	0.05%
2021/09/30	5	35.50	2	35.70	35.50	3	5,747	0.05%
2021/09/29	4	35.24	2	35.25	35.25	2	5,680	0.04%
2021/09/28	10	35.90	0	0.00	35.90	10	5,564	0.18%
2021/09/24	5	35.70	0	0.00	35.60	5	5,567	0.09%
2021/09/23	3	35.52	1	35.95	35.60	2	5,511	0.04%
2021/09/22	11	35.76	0	0.00	35.40	11	5,509	0.20%
2021/09/17	2	36.33	0	0.00	36.15	2	5,446	0.04%
2021/09/16	2	36.85	0	0.00	36.40	2	5,456	0.04%
2021/09/15	21.2	37.24	0	0.00	37.00	21.2	5,567	0.38%
2021/09/14	2.3	36.96	2	37.40	37.35	0.3	5,544	0.01%
2021/09/09	0	0.00	3	35.57	36.25	-3	5,878	-0.05%
2021/09/08	12.1	35.91	1	35.90	35.80	11.1	5,826	0.19%
2021/09/07	1	36.66	1	36.70	36.65	0	5,733	0.00%
2021/09/06	1	36.90	1	36.95	36.90	0	5,753	0.00%
2021/09/03	3	36.83	2	37.13	37.05	1	5,756	0.02%
2021/09/02	2.2	36.93	1	37.15	36.80	1.2	5,747	0.02%
2021/09/01	12	37.10	2	37.10	37.05	10	5,735	0.18%
2021/08/31	12.1	36.72	0	0.00	37.25	12.1	5,739	0.21%
2021/08/30	0.1	37.05	0	0.00	37.05	0.1	5,668	0.00%
2021/08/27	0	0.00	3	37.85	38.15	-3	5,597	-0.05%
2021/08/26	2.5	37.81	0	0.00	37.50	2.5	5,564	0.04%
2021/08/25	3	37.80	4	37.79	37.95	-1	5,540	-0.02%
2021/08/24	5	38.04	1	37.65	37.60	4	5,472	0.07%
2021/08/23	6.7	38.01	0	0.00	38.05	6.7	5,436	0.12%
2021/08/20	1	37.55	2	38.00	37.55	-1	5,522	-0.02%
2021/08/19	20	37.64	4	38.39	37.60	16	5,620	0.28%
2021/08/18	16.5	37.40	5	37.65	37.80	11.5	5,554	0.21%
2021/08/17	4	38.55	0	0.00	38.40	4	5,420	0.07%
2021/08/16	14	39.29	0	0.00	39.15	14	5,337	0.26%
2021/08/13	1	40.40	4	40.50	40.30	-3	5,353	-0.06%
2021/08/12	13	40.82	2	40.85	40.65	11	5,414	0.20%
2021/08/11	2	41.53	0	0.00	41.80	2	5,363	0.04%
2021/08/10	2	41.75	0	0.00	41.65	2	5,456	0.04%
2021/08/09	8	42.46	6	42.70	42.50	2	5,608	0.04%
2021/08/06	0	43.35	0	0.00	43.10	0	5,689	0.00%
2021/08/05	0	43.80	0	0.00	43.60	0	5,835	0.00%
2021/08/04	2	43.55	0	0.00	43.75	2	6,077	0.03%
2021/08/03	5	43.66	0	0.00	43.90	5	6,281	0.08%
2021/08/02	0	43.70	2	44.15	44.20	-2	6,363	-0.03%
2021/07/30	1	43.30	0	0.00	43.10	1	6,426	0.02%
2021/07/28	1	43.55	0	0.00	43.60	1	6,811	0.01%
2021/07/21	2	43.83	0	0.00	43.80	2	7,805	0.03%
2021/07/20	2	43.85	0	0.00	43.85	2	7,942	0.03%
2021/07/16	1	44.55	1	44.95	45.15	0	8,566	0.00%
2021/07/15	0	44.55	2	44.10	44.30	-2	8,998	-0.02%
2021/07/14	2	43.76	3	43.95	43.85	-1	9,886	-0.01%
2021/07/13	6	44.94	4	45.33	44.55	2	10,139	0.02%
2021/07/12	2	44.65	0	0.00	44.80	2	10,396	0.02%
2021/07/09	0.1	44.65	0	0.00	44.70	0.1	10,836	0.00%
2021/07/08	1	44.86	2	45.40	45.15	-1	10,863	-0.01%
2021/07/07	4.1	45.15	3	45.45	45.00	1.1	10,870	0.01%
2021/07/06	2	45.61	1	46.25	45.70	1	10,884	0.01%
2021/07/05	1	45.65	6	46.13	46.00	-5	10,972	-0.05%
2021/07/02	2	45.45	0	0.00	45.45	2	10,992	0.02%
2021/06/30	0	0.00	3	46.62	46.75	-3	10,959	-0.03%
2021/06/29	2	46.38	0	0.00	46.60	2	11,003	0.02%
2021/06/28	4	46.89	0	0.00	47.00	4	11,123	0.04%
2021/06/25	0	0.00	4	47.45	47.35	-4	11,196	-0.04%
2021/06/24	2	46.73	0	0.00	47.45	2	11,235	0.02%
2021/06/23	1	46.00	1	45.70	46.00	0	11,152	0.00%
2021/06/22	0	0.00	0.2	44.95	44.95	-0.2	11,173	0.00%
2021/06/21	1	44.40	0	0.00	44.30	1	11,334	0.01%
2021/06/18	1	45.00	0	0.00	44.45	1	11,309	0.01%
2021/06/16	1	45.50	0	0.00	45.50	1	11,021	0.01%
2021/06/15	1	45.50	0	0.00	45.65	1	11,061	0.01%
2021/06/10	2.1	46.77	0	0.00	46.50	2.1	11,116	0.02%
2021/06/07	0	0.00	6	46.70	46.40	-6	11,102	-0.05%
2021/06/04	0	0.00	1	48.00	47.65	-1	11,091	-0.01%
2021/06/03	0	0.00	1	48.20	48.00	-1	11,101	-0.01%
2021/06/02	0	0.00	1	47.90	48.20	-1	11,144	-0.01%
2021/06/01	0	0.00	20	46.90	47.00	-20	11,095	-0.18%
2021/05/31	1	47.35	5	47.30	46.65	-4	11,201	-0.04%
2021/05/28	5	47.85	11	47.49	47.40	-6	11,297	-0.05%
2021/05/27	0	0.00	0.2	46.90	47.15	-0.2	11,207	0.00%
2021/05/26	1.5	46.23	9	46.60	46.25	-7.5	11,197	-0.07%
2021/05/25	10	46.24	0	0.00	46.30	10	11,152	0.09%
2021/05/21	4	44.50	2	44.70	44.35	2	11,218	0.02%
2021/05/20	1	44.40	72	44.32	44.20	-71	11,167	-0.64%
2021/05/19	0	43.95	0	0.00	43.55	0	11,092	0.00%
2021/05/18	10	43.48	13	43.33	43.75	-3	11,075	-0.03%
2021/05/17	7.1	41.30	4	41.88	41.30	3.1	11,014	0.03%
2021/05/14	1.1	43.66	6	43.95	44.35	-5	10,811	-0.05%
2021/05/13	2	43.95	2	43.25	43.90	0	10,697	0.00%
2021/05/12	1	43.80	8	46.04	45.00	-7	10,559	-0.07%
2021/05/11	5.5	49.75	3	50.20	48.60	2.5	10,379	0.02%
2021/05/07	1	50.90	0	0.00	51.00	1	10,178	0.01%
2021/05/06	0	0.00	5	50.21	50.70	-5	10,138	-0.05%
2021/05/05	19	49.93	0	0.00	49.50	19	9,970	0.19%
2021/05/04	14	50.98	7	51.67	51.10	7	9,745	0.07%
2021/05/03	0	0.00	14	52.50	52.50	-14	9,553	-0.15%
2021/04/29	1	55.50	8	54.28	54.10	-7	9,387	-0.07%
2021/04/28	4	55.48	13	55.05	55.50	-9	9,117	-0.10%
2021/04/27	2	56.55	0	0.00	56.10	2	9,030	0.02%
2021/04/26	0	0.00	1	56.70	57.00	-1	8,914	-0.01%
2021/04/23	0	0.00	3	55.60	56.30	-3	8,784	-0.03%
2021/04/22	19.1	57.45	17.1	58.11	56.10	2	8,588	0.02%
2021/04/21	8	56.86	5	57.00	57.10	3	8,128	0.04%
2021/04/20	82.1	56.88	6	57.17	56.50	76.1	7,741	0.98%
2021/04/19	42	53.58	11	53.61	53.80	31	6,858	0.45%
2021/04/16	6	51.73	7	51.67	51.70	-1	6,557	-0.02%
2021/04/15	17	51.11	21.9	50.40	51.20	-4.9	6,355	-0.08%
2021/04/13	2	47.90	2	47.85	47.30	0	6,072	0.00%
2021/04/12	2	47.85	2	48.23	47.80	0	6,202	0.00%
2021/04/09	2	48.15	15	47.98	48.00	-13	6,238	-0.21%
2021/04/08	1	46.65	0	0.00	46.95	1	6,166	0.02%
2021/04/07	1	47.10	0	0.00	47.30	1	6,163	0.02%
2021/04/06	4	47.63	1	48.10	47.30	3	6,151	0.05%
2021/03/31	0	0.00	6.1	48.00	48.20	-6.1	6,045	-0.10%
2021/03/30	2	46.45	4	46.99	47.50	-2	5,882	-0.03%
2021/03/29	0	0.00	3	46.38	47.00	-3	5,788	-0.05%
2021/03/26	0	0.00	1	46.05	45.45	-1	5,754	-0.02%
2021/03/25	5	45.74	2	46.05	45.75	3	5,709	0.05%
2021/03/24	0	0.00	20	45.70	46.40	-20	5,620	-0.36%
2021/03/22	4	43.95	0	0.00	44.55	4	5,468	0.07%
2021/03/19	1	44.70	1	44.20	44.20	0	5,493	0.00%
2021/03/18	0	0.00	13	45.35	45.00	-13	5,476	-0.24%
2021/03/17	0	0.00	7	44.71	44.70	-7	5,413	-0.13%
2021/03/16	2	44.00	3	43.95	44.05	-1	5,370	-0.02%
2021/03/15	0	0.00	3	43.97	44.15	-3	5,446	-0.06%
2021/03/12	0	0.00	1	43.85	44.00	-1	5,608	-0.02%
2021/03/11	0	0.00	2	44.03	43.85	-2	5,662	-0.04%
2021/03/09	1	43.75	1	43.90	43.60	0	5,722	0.00%
2021/03/08	4	43.60	2	43.83	43.45	2	5,736	0.03%
2021/03/05	0	0.00	5.1	42.93	42.95	-5.1	5,802	-0.09%
2021/03/04	3	43.68	1	44.20	43.55	2	5,959	0.03%
2021/03/03	0	0.00	12.7	43.44	43.85	-12.7	5,920	-0.21%
2021/03/02	1	42.40	0	0.00	42.40	1	5,874	0.02%
2021/02/26	6	42.99	0	0.00	43.15	6	5,890	0.10%
2021/02/25	0	0.00	1	44.90	44.45	-1	5,794	-0.02%
2021/02/24	0	0.00	2	44.93	44.40	-2	5,882	-0.03%
2021/02/23	0	0.00	3	44.17	44.65	-3	6,035	-0.05%
2021/02/19	0	0.00	10	42.50	42.55	-10	6,085	-0.16%
2021/02/18	0	0.00	2	43.10	43.30	-2	6,145	-0.03%
2021/02/02	0	0.00	1	42.25	42.25	-1	6,570	-0.02%
2021/01/21	1	41.95	0	0.00	41.70	1	6,672	0.01%
2021/01/20	2	41.63	0	0.00	41.60	2	6,659	0.03%
2021/01/19	0	0.00	1	43.10	43.20	-1	6,574	-0.02%
2021/01/15	0	0.00	1	43.00	43.05	-1	6,497	-0.02%
2021/01/13	0	0.00	1.5	43.51	43.30	-1.5	6,412	-0.02%
2021/01/11	0	0.00	5	43.10	43.55	-5	6,308	-0.08%
2021/01/08	0	0.00	11	43.25	43.60	-11	6,269	-0.18%
2021/01/07	0	0.00	2	42.40	42.85	-2	6,170	-0.03%
2021/01/05	4	43.20	0	0.00	42.80	4	5,880	0.07%
2021/01/04	1	43.05	10	44.02	44.40	-9	5,711	-0.16%
2020/12/31	2	43.85	2	44.00	44.05	0	5,632	0.00%
2020/12/29	4	43.35	0	0.00	43.35	4	5,619	0.07%
2020/12/22	1.2	43.80	0	0.00	43.05	1.2	5,733	0.02%
2020/12/21	0	0.00	2	44.65	44.65	-2	5,756	-0.03%
2020/12/18	0	0.00	3	45.20	45.10	-3	5,733	-0.05%
2020/12/17	6	45.41	1	45.55	45.50	5	5,731	0.09%
2020/12/15	0	0.00	4	45.03	44.80	-4	5,641	-0.07%
2020/12/14	0	0.00	1	45.40	45.15	-1	5,592	-0.02%
2020/12/10	2	44.70	0	0.00	44.80	2	5,539	0.04%
2020/12/09	2	45.35	6.2	45.13	45.30	-4.2	5,503	-0.08%
2020/12/08	5	45.25	11.2	45.11	45.45	-6.2	5,469	-0.11%
2020/12/04	4	43.65	2	43.70	43.70	2	5,386	0.04%
2020/12/03	0	0.00	1	43.40	43.30	-1	5,370	-0.02%
2020/12/02	1	43.35	0	0.00	43.20	1	5,391	0.02%
2020/12/01	1	43.60	9	43.46	43.50	-8	5,425	-0.15%
2020/11/30	2	43.15	0	0.00	42.50	2	5,374	0.04%
2020/11/27	0	0.00	1	43.30	43.20	-1	5,260	-0.02%
2020/11/26	0	0.00	1	43.30	43.20	-1	5,288	-0.02%
2020/11/24	1	42.50	1	43.00	42.75	0	5,366	0.00%
2020/11/23	1	43.15	3	43.55	43.30	-2	5,316	-0.04%
2020/11/20	0	0.00	5	42.89	43.25	-5	5,180	-0.10%
2020/11/19	0	0.00	3	41.63	41.80	-3	4,947	-0.06%
2020/11/18	2	41.15	2	41.15	41.05	0	4,859	0.00%
2020/11/17	2	39.85	0	0.00	40.35	2	4,780	0.04%
2020/11/13	13	41.13	2	41.20	39.95	11	4,820	0.23%
2020/11/12	0	0.00	1	39.90	39.90	-1	4,745	-0.02%
2020/11/11	0	0.00	8	39.89	40.00	-8	4,888	-0.16%
2020/11/09	0	0.00	1	38.60	38.60	-1	5,060	-0.02%
2020/11/06	0	0.00	10	38.25	38.25	-10	5,078	-0.20%
2020/11/05	2	38.00	0	0.00	38.00	2	5,174	0.04%
2020/10/30	1	36.10	0	0.00	36.10	1	5,225	0.02%
2020/10/27	0	0.00	1	37.40	37.45	-1	5,352	-0.02%
2020/10/22	1	36.85	2	36.95	36.70	-1	5,425	-0.02%
2020/10/19	5	37.00	1	36.85	37.05	4	5,553	0.07%
2020/10/16	5	36.70	0	0.00	36.70	5	5,635	0.09%
2020/10/15	2	36.65	0	0.00	36.60	2	5,670	0.04%
2020/10/12	0	0.00	7	37.49	37.70	-7	5,962	-0.12%
2020/10/08	0	0.00	1	37.65	37.85	-1	6,042	-0.02%
2020/10/07	0	0.00	1	37.95	38.00	-1	6,085	-0.02%
2020/10/05	0	0.00	5	38.01	37.90	-5	6,147	-0.08%
2020/09/28	1	36.60	0	0.00	36.70	1	6,259	0.02%
2020/09/24	1	36.10	4	36.48	35.70	-3	6,256	-0.05%
2020/09/23	2	37.13	0	0.00	37.30	2	6,213	0.03%
2020/09/22	1	37.15	0	0.00	37.05	1	6,199	0.02%
2020/09/21	0	0.00	1	38.20	38.00	-1	6,198	-0.02%
2020/09/17	0	0.00	25	37.95	37.90	-25	6,204	-0.40%
2020/09/16	0	0.00	1	38.35	38.25	-1	6,206	-0.02%
2020/09/15	31	38.53	0	0.00	38.50	31	6,224	0.50%
2020/09/14	1	38.05	0	0.00	37.80	1	6,212	0.02%
2020/09/11	0	0.00	1	38.15	37.90	-1	6,237	-0.02%
2020/09/10	0	0.00	1	37.90	38.50	-1	6,293	-0.02%
2020/09/09	1	37.80	2.4	38.03	38.45	-1.4	6,266	-0.02%
2020/09/07	0.5	37.50	1	36.80	37.25	-0.5	6,152	-0.01%
2020/09/04	0.5	36.20	0	0.00	36.10	0.5	6,136	0.01%
2020/09/03	0.5	35.90	0	0.00	35.85	0.5	6,096	0.01%
2020/09/02	1	35.65	0	0.00	35.90	1	6,043	0.02%
2020/09/01	0.5	36.40	0	0.00	36.40	0.5	6,018	0.01%
2020/08/31	1	36.50	2	36.65	36.00	-1	5,954	-0.02%
2020/08/28	0.5	37.50	0	0.00	37.30	0.5	5,794	0.01%
2020/08/27	3	37.80	0	0.00	37.30	3	5,819	0.05%
2020/08/25	0.5	37.70	0	0.00	37.65	0.5	5,843	0.01%
2020/08/20	1	38.00	16	36.71	37.45	-15	6,072	-0.25%
2020/08/19	11	38.60	6	38.50	38.40	5	5,995	0.08%
2020/08/18	11.5	38.69	2	38.55	39.00	9.5	5,938	0.16%
2020/08/17	2	38.53	100	39.05	38.75	-98	5,860	-1.67%
2020/08/14	3	38.78	6	38.80	38.65	-3	5,618	-0.05%
2020/08/13	2.5	37.54	7	37.58	37.75	-4.5	5,386	-0.08%
2020/08/12	7	36.69	0	0.00	36.35	7	5,277	0.13%
2020/08/11	0	0.00	5	36.90	36.65	-5	5,220	-0.10%
2020/08/07	2	35.60	0	0.00	35.35	2	5,125	0.04%
2020/08/05	0	0.00	1	36.15	35.90	-1	5,015	-0.02%
2020/07/27	2	34.15	0	0.00	34.00	2	4,975	0.04%
2020/07/24	2	34.80	0	0.00	34.50	2	4,982	0.04%
2020/07/17	4	36.01	0	0.00	35.70	4	5,023	0.08%
2020/07/15	4	36.18	5	36.16	36.35	-1	4,823	-0.02%
2020/07/14	0	0.00	12	35.61	35.55	-12	4,782	-0.25%
2020/07/13	1	36.00	1	35.55	35.55	0	4,758	0.00%
2020/07/09	2	36.15	0	0.00	36.00	2	4,714	0.04%
2020/07/08	0	0.00	3	35.40	36.00	-3	4,653	-0.06%
2020/07/07	1	35.25	0	0.00	35.15	1	4,545	0.02%
2020/07/06	4	34.96	4	35.00	35.10	0	4,552	0.00%
2020/07/03	4	35.01	1	34.95	34.95	3	4,557	0.07%
2020/06/30	1	33.80	10	33.85	33.75	-9	4,590	-0.20%
2020/06/29	1	33.75	0	0.00	33.95	1	4,602	0.02%
2020/06/18	2	35.20	1	35.20	35.10	1	4,715	0.02%
2020/06/17	5	35.67	0	0.00	35.70	5	4,735	0.11%
2020/06/12	0	0.00	10	34.50	34.45	-10	4,997	-0.20%
2020/06/05	1.4	34.69	1	34.75	34.75	0.4	5,287	0.01%
2020/06/04	0	0.00	2	34.45	34.75	-2	5,291	-0.04%
2020/06/03	0	0.00	4.1	34.45	34.60	-4.1	5,331	-0.08%
2020/06/02	0	0.00	5	33.70	33.80	-5	5,305	-0.09%
2020/06/01	1	33.80	0	0.00	33.75	1	5,302	0.02%
2020/05/26	10	33.50	0	0.00	33.80	10	5,065	0.20%
2020/05/22	3	33.30	0	0.00	32.55	3	5,050	0.06%
2020/05/20	0	0.00	5	33.70	33.70	-5	5,007	-0.10%
2020/05/19	2	32.83	12	33.30	33.30	-10	4,972	-0.20%
2020/05/18	0	0.00	2	32.75	32.25	-2	4,934	-0.04%
2020/05/15	2	32.40	0	0.00	31.80	2	4,908	0.04%
2020/05/14	15	32.14	11	32.33	32.00	4	4,866	0.08%
2020/05/12	2	33.55	0	0.00	33.35	2	4,745	0.04%
2020/05/08	1	34.05	0	0.00	33.85	1	4,701	0.02%
2020/05/07	2.5	34.22	0	0.00	34.15	2.5	4,681	0.05%
2020/05/06	1	34.50	1	35.00	34.50	0	4,675	0.00%
2020/05/05	1	34.50	23	34.93	34.55	-22	4,627	-0.48%
2020/04/30	3	34.90	6	34.85	34.55	-3	4,501	-0.07%
2020/04/29	8	34.65	7	34.95	34.50	1	4,405	0.02%
2020/04/28	1.5	33.98	5	33.90	34.55	-3.5	4,379	-0.08%
2020/04/27	25	31.77	28	32.21	32.80	-3	4,385	-0.07%
2020/04/24	1	30.60	0	0.00	30.60	1	4,282	0.02%
2020/04/21	2	31.80	0	0.00	31.80	2	4,150	0.05%
2020/04/17	0	0.00	5	33.10	33.10	-5	4,100	-0.12%
2020/04/15	10	33.10	0	0.00	33.40	10	3,986	0.25%
2020/04/14	0	0.00	1	33.45	33.30	-1	3,956	-0.03%
2020/04/13	1	32.10	3	32.25	32.05	-2	3,904	-0.05%
2020/04/09	10	32.50	0	0.00	32.10	10	3,878	0.26%
2020/04/08	3	32.80	4	32.45	32.60	-1	3,826	-0.03%
2020/04/07	17	31.44	1	31.20	31.40	16	3,764	0.43%
2020/04/06	2	30.15	1	30.55	30.05	1	3,697	0.03%
2020/04/01	1	30.55	5	30.70	30.45	-4	3,626	-0.11%
2020/03/27	1	31.00	1	31.10	31.00	0	3,489	0.00%
2020/03/26	2	31.15	0	0.00	31.00	2	3,437	0.06%
2020/03/25	1	31.55	1	31.45	31.55	0	3,491	0.00%
2020/03/24	0	0.00	1	31.45	30.70	-1	3,435	-0.03%
2020/03/19	9	30.04	5	30.90	29.70	4	3,219	0.12%
2020/03/18	0	0.00	2	33.10	33.00	-2	3,094	-0.06%
2020/03/17	0	0.00	11	33.00	33.00	-11	3,023	-0.36%
2020/03/13	2.7	35.57	3	34.67	36.00	-0.3	2,853	-0.01%
2020/03/12	0	0.00	1	37.35	37.85	-1	2,743	-0.04%
2020/03/11	1	37.65	0	0.00	38.00	1	2,632	0.04%
2020/03/10	100	38.00	0	0.00	38.35	100	2,580	3.88%
2020/03/09	1	38.15	0	0.00	38.10	1	2,568	0.04%
2020/03/03	1	38.90	0	0.00	39.10	1	2,520	0.04%
2020/02/25	11	38.75	0	0.00	38.70	11	2,585	0.43%
2020/02/24	2	38.88	0	0.00	38.90	2	2,600	0.08%
2020/02/21	0	0.00	1	39.30	39.15	-1	2,615	-0.04%
2020/02/20	3	39.20	0	0.00	39.10	3	2,680	0.11%
2020/02/13	1	39.45	0	0.00	39.55	1	3,163	0.03%
2020/02/10	5	39.11	0	0.00	39.40	5	3,239	0.15%
2020/02/07	1	39.60	0	0.00	39.60	1	3,261	0.03%
2020/02/05	0	0.00	2	39.50	39.95	-2	3,292	-0.06%
2020/02/03	3	39.02	1	39.15	39.35	2	3,314	0.06%
2020/01/31	2	39.10	0	0.00	39.35	2	3,313	0.06%
2020/01/30	6	39.65	0	0.00	39.10	6	3,309	0.18%
2019/12/31	5	41.80	0	0.00	41.80	5	4,073	0.12%
2019/12/23	0.5	42.45	0	0.00	42.45	0.5	4,491	0.01%
2019/12/20	0	0.00	1	42.15	43.05	-1	4,473	-0.02%
2019/12/16	2	42.05	0	0.00	42.00	2	4,631	0.04%
2019/12/13	1	42.00	1	42.00	41.65	0	4,676	0.00%
2019/12/12	3	41.65	9	41.55	41.65	-6	4,648	-0.13%
2019/12/11	2	41.00	0	0.00	41.15	2	4,660	0.04%
2019/12/10	6	41.10	3.6	41.02	41.00	2.4	4,672	0.05%
2019/12/06	0	0.00	12	41.48	41.40	-12	4,681	-0.26%
2019/11/22	2	42.00	0	0.00	42.20	2	5,197	0.04%
2019/11/21	20	42.10	0	0.00	41.85	20	5,305	0.38%
2019/11/15	0	0.00	20	42.95	42.95	-20	5,489	-0.36%
2019/11/14	3	43.03	1	42.90	42.95	2	5,468	0.04%
2019/11/13	30	43.50	0	0.00	43.35	30	5,403	0.56%
2019/11/12	8	44.76	0	0.00	44.00	8	5,374	0.15%
2019/11/11	1	46.85	0	0.00	46.95	1	5,134	0.02%
2019/11/08	0	0.00	12	48.33	48.35	-12	5,129	-0.23%
2019/11/07	0	0.00	1	48.20	48.20	-1	5,170	-0.02%
2019/11/06	0	0.00	1	48.30	48.30	-1	5,175	-0.02%
2019/10/30	0	0.00	5	47.93	48.00	-5	5,276	-0.09%
2019/10/28	8	47.80	0	0.00	47.55	8	5,312	0.15%
2019/10/24	0	0.00	1	48.00	48.00	-1	5,323	-0.02%
2019/10/22	2	48.10	0	0.00	47.80	2	5,320	0.04%
2019/10/21	0	0.00	1	48.50	48.55	-1	5,267	-0.02%
2019/10/18	0	0.00	3	48.58	48.70	-3	5,261	-0.06%
2019/10/17	0	0.00	17	48.00	48.15	-17	5,135	-0.33%
2019/10/15	1	46.75	6	46.68	46.60	-5	4,906	-0.10%
2019/10/09	0	0.00	2	45.00	44.90	-2	4,743	-0.04%
2019/10/07	0	0.00	2	45.35	45.35	-2	4,751	-0.04%
2019/10/03	12	45.48	1	45.40	45.00	11	4,717	0.23%
2019/10/01	13	45.95	0	0.00	46.15	13	4,620	0.28%
2019/09/27	3	45.77	1.1	46.21	45.80	1.9	4,558	0.04%
2019/09/26	0	0.00	3	45.30	45.10	-3	4,414	-0.07%
2019/09/25	0	0.00	2	44.88	45.00	-2	4,333	-0.05%
2019/09/24	12	44.65	0	0.00	44.65	12	4,339	0.28%
2019/09/23	0	0.00	13	45.19	45.00	-13	4,302	-0.30%
2019/09/20	0	0.00	5	44.40	44.40	-5	4,202	-0.12%
2019/09/19	0	0.00	5	44.45	44.50	-5	4,148	-0.12%
2019/09/18	6	44.42	0	0.00	44.60	6	4,143	0.14%
2019/09/17	1	44.40	5	44.40	44.40	-4	4,110	-0.10%
2019/09/16	10	44.25	10	44.75	44.25	0	4,158	0.00%
2019/09/12	0	0.00	4	44.20	44.15	-4	4,115	-0.10%
2019/09/11	0	0.00	12	43.85	44.00	-12	4,103	-0.29%
2019/09/10	0	0.00	5	44.05	43.95	-5	4,084	-0.12%
2019/09/09	1	43.85	0	0.00	43.80	1	4,057	0.02%
2019/09/05	10	43.95	0	0.00	43.70	10	4,098	0.24%
2019/09/03	7	43.52	0	0.00	43.45	7	4,087	0.17%
2019/09/02	5	44.05	1	44.20	44.05	4	4,061	0.10%
2019/08/30	5	43.75	10	44.10	44.00	-5	3,937	-0.13%
2019/08/28	0	0.00	1	42.70	43.00	-1	3,712	-0.03%
2019/08/27	0	0.00	1	43.50	43.00	-1	3,669	-0.03%
2019/08/26	1	42.90	0	0.00	42.60	1	3,526	0.03%
2019/08/23	10	42.80	2	42.45	42.50	8	3,394	0.24%
2019/08/21	0	0.00	3	40.07	40.00	-3	3,179	-0.09%
2019/08/15	2	40.25	0	0.00	40.10	2	3,211	0.06%
2019/08/06	1	38.80	9	38.35	38.75	-8	3,254	-0.25%
2019/07/25	0	0.00	2	39.80	40.10	-2	3,322	-0.06%
2019/07/19	0	0.00	20	40.30	40.40	-20	3,498	-0.57%
2019/07/16	0	0.00	2	40.60	40.55	-2	3,634	-0.06%
2019/07/08	1	40.10	3	40.20	40.20	-2	3,957	-0.05%
2019/07/05	1	40.35	10	40.30	40.25	-9	3,989	-0.23%
2019/07/03	0	0.00	0.5	40.45	40.40	-0.5	4,030	-0.01%
2019/06/27	1	40.70	15	40.65	40.70	-14	4,021	-0.35%
2019/06/20	0	0.00	22	40.32	40.35	-22	4,049	-0.54%
2019/06/19	1	39.95	5	39.95	40.25	-4	4,059	-0.10%
2019/06/17	0.5	39.85	0	0.00	39.50	0.5	4,040	0.01%
2019/06/14	2	39.20	0	0.00	39.30	2	4,044	0.05%
2019/06/13	3.5	39.17	0	0.00	39.10	3.5	4,028	0.09%
2019/06/12	2	39.48	0	0.00	39.55	2	4,083	0.05%
2019/06/05	0	0.00	1	40.10	40.10	-1	3,948	-0.03%
2019/06/03	2.5	40.03	0	0.00	40.00	2.5	3,913	0.06%
2019/05/31	0	0.00	1	40.10	40.10	-1	3,899	-0.03%
2019/05/22	0	0.00	2	40.20	40.15	-2	3,830	-0.05%
2019/05/21	2	40.60	0	0.00	40.65	2	3,842	0.05%
2019/05/17	1	38.70	0	0.00	38.65	1	3,753	0.03%
2019/05/15	1	39.00	0	0.00	39.00	1	3,749	0.03%
2019/05/13	0	0.00	6	39.00	39.10	-6	3,689	-0.16%
2019/05/09	3	40.02	0	0.00	39.95	3	3,642	0.08%
2019/05/06	0	0.00	5	40.80	40.80	-5	3,461	-0.14%
2019/05/03	5	41.65	0	0.00	41.70	5	3,390	0.15%
2019/04/29	1	41.55	0	0.00	41.60	1	3,305	0.03%
2019/04/25	2	40.70	0	0.00	40.40	2	3,231	0.06%
2019/04/22	3	41.00	0	0.00	41.00	3	2,998	0.10%
2019/04/18	2	41.08	0	0.00	41.05	2	2,856	0.07%
2019/04/17	0	0.00	0.5	41.25	41.15	-0.5	2,785	-0.02%
2019/04/16	1	41.00	1	41.05	41.00	0	2,720	0.00%
2019/04/15	2	41.50	0	0.00	41.30	2	2,687	0.07%
2019/04/09	0	0.00	10	41.55	41.85	-10	2,549	-0.39%
2019/03/28	3	41.15	0	0.00	41.40	3	2,748	0.11%
2019/03/27	0	0.00	1	41.60	41.90	-1	2,725	-0.04%
2019/03/25	6	41.88	0	0.00	42.20	6	2,660	0.23%
2019/03/22	5.3	43.05	0	0.00	42.95	5.3	2,616	0.20%
2019/03/15	1	42.90	1	43.00	43.00	0	2,610	0.00%
2019/03/13	0	0.00	1	42.75	43.00	-1	2,491	-0.04%
2019/03/04	4	42.88	0	0.00	43.55	4	2,839	0.14%
2019/02/27	1	44.10	1	44.00	43.75	0	2,823	0.00%
2019/02/26	1	44.75	1	43.70	44.05	0	2,770	0.00%
2019/02/25	3	43.65	0	0.00	43.60	3	2,724	0.11%
2019/02/21	1	43.10	0	0.00	43.05	1	2,729	0.04%
2019/02/20	0	0.00	3.3	43.30	43.25	-3.3	2,753	-0.12%
2019/01/23	0	0.00	4	42.55	42.85	-4	3,147	-0.13%
2019/01/15	1	42.70	9	42.50	42.95	-8	3,317	-0.24%
2019/01/09	0	0.00	1	42.50	42.65	-1	3,376	-0.03%
2019/01/02	2	40.20	0	0.00	40.20	2	3,626	0.06%
2018/12/28	0	0.00	6	40.90	40.85	-6	3,646	-0.16%
2018/12/27	2	40.45	0	0.00	40.55	2	3,679	0.05%
2018/12/26	2	40.05	0	0.00	40.15	2	3,712	0.05%
2018/12/25	4	40.40	0	0.00	40.30	4	3,694	0.11%
2018/12/24	2	41.10	1	41.05	41.15	1	3,707	0.03%
2018/12/22	0	0.00	2	40.65	41.00	-2	3,697	-0.05%
2018/12/21	9	40.69	1	40.00	40.00	8	3,756	0.21%
2018/12/04	0	0.00	2	43.05	43.40	-2	3,811	-0.05%
2018/11/30	0	0.00	2	42.25	42.50	-2	3,790	-0.05%
2018/11/27	3	40.18	1	40.60	40.70	2	3,645	0.05%
2018/11/26	0	0.00	2	40.95	40.60	-2	3,671	-0.05%
2018/11/22	0	0.00	2	40.25	40.30	-2	3,685	-0.05%
2018/11/21	2	39.98	0	0.00	40.30	2	3,716	0.05%
2018/11/20	1	40.00	0	0.00	40.30	1	3,722	0.03%
2018/11/19	2	40.10	0	0.00	40.00	2	3,757	0.05%
2018/11/13	18	38.43	1	38.30	39.20	17	3,790	0.45%
2018/11/12	5.3	39.15	4.2	39.84	39.10	1.1	3,715	0.03%
2018/11/09	1	41.35	16	41.52	41.50	-15	3,620	-0.41%
2018/11/01	0	0.00	1	43.10	43.50	-1	3,890	-0.03%
2018/10/31	2	43.30	1	43.20	43.55	1	4,011	0.02%
2018/10/30	0.5	42.75	0	0.00	42.55	0.5	4,149	0.01%
2018/10/25	1	41.80	0	0.00	41.80	1	4,162	0.02%
2018/10/24	1	41.50	0	0.00	42.50	1	4,211	0.02%
2018/10/23	1	41.80	0	0.00	42.10	1	4,224	0.02%
2018/10/22	0.5	42.90	0	0.00	42.60	0.5	4,259	0.01%
2018/10/15	1	42.90	0	0.00	42.60	1	4,238	0.02%
2018/10/12	1	43.35	6	42.50	43.60	-5	4,205	-0.12%
2018/10/11	3	42.87	2	43.00	43.35	1	4,201	0.02%
2018/10/08	0.4	45.85	0	0.00	45.50	0.4	4,078	0.01%
2018/10/05	1	45.60	2	45.75	45.70	-1	4,128	-0.02%
2018/10/02	2	47.70	0	0.00	47.30	2	4,181	0.05%
2018/09/26	0	0.00	22	47.85	47.80	-22	4,112	-0.53%
2018/09/21	0	0.00	13	48.00	47.85	-13	4,134	-0.31%
2018/09/19	1	47.90	1	48.05	48.25	0	4,106	0.00%
2018/09/17	1	47.25	0	0.00	47.30	1	4,055	0.02%
2018/09/14	20	47.25	4	47.20	47.20	16	4,064	0.39%
2018/09/04	0	0.00	2	47.05	47.05	-2	4,238	-0.05%
2018/09/03	0	0.00	2	46.95	46.95	-2	4,257	-0.05%
2018/08/31	11.2	45.87	0	0.00	46.90	11.2	4,244	0.26%
2018/08/30	0.2	46.40	10	46.00	46.25	-9.8	4,230	-0.23%
2018/08/29	0	0.00	10	46.00	46.10	-10	4,254	-0.24%
2018/08/23	2	46.30	0	0.00	46.10	2	4,370	0.05%
2018/08/22	6	46.66	0	0.00	46.60	6	4,375	0.14%
2018/08/20	0	0.00	10	47.20	47.10	-10	4,144	-0.24%
2018/08/17	1	46.75	0	0.00	46.75	1	4,147	0.02%
2018/08/15	8	46.56	0	0.00	46.25	8	4,205	0.19%
2018/08/14	2	47.25	4.7	47.17	47.25	-2.7	4,240	-0.06%
2018/08/13	7	47.30	9.1	47.32	47.25	-2.1	4,268	-0.05%
2018/08/10	5	48.93	0	0.00	49.10	5	4,196	0.12%
2018/08/09	5	48.76	1	48.95	49.00	4	4,209	0.10%
2018/08/08	0	0.00	1	49.35	49.05	-1	4,280	-0.02%
2018/08/07	1	49.30	9	49.32	49.45	-8	4,302	-0.19%
2018/08/06	1	48.35	0	0.00	48.80	1	4,227	0.02%
2018/08/01	1	47.35	0	0.00	47.45	1	4,041	0.02%
2018/07/31	3	46.93	5	47.35	47.30	-2	4,018	-0.05%
2018/07/30	0	0.00	5	47.25	47.00	-5	3,983	-0.13%
2018/07/27	3	46.75	0	0.00	46.85	3	3,963	0.08%
2018/07/26	10	45.35	0	0.00	45.65	10	3,899	0.26%
2018/07/25	0	0.00	5	45.75	45.75	-5	3,900	-0.13%
2018/07/23	3	45.35	3	45.35	45.20	0	3,924	0.00%
2018/07/20	0	0.00	5	45.20	45.20	-5	3,940	-0.13%
2018/07/19	3	45.65	0.9	45.35	45.10	2.1	3,922	0.05%
2018/07/17	0	0.00	3	44.90	45.30	-3	3,917	-0.08%
2018/07/16	0	0.00	5	44.55	44.40	-5	3,900	-0.13%
2018/07/13	3	44.30	0	0.00	44.40	3	3,966	0.08%
2018/07/12	0	0.00	1	45.50	46.00	-1	3,931	-0.03%
2018/07/05	0	0.00	2	45.25	45.35	-2	3,842	-0.05%
2018/07/02	5	45.38	0	0.00	45.25	5	3,954	0.13%
2018/06/29	0	0.00	5	45.85	45.85	-5	3,974	-0.13%
2018/06/27	1	44.65	0	0.00	44.60	1	4,038	0.02%
2018/06/19	2	45.40	0	0.00	45.10	2	4,403	0.05%
2018/06/15	1	46.25	0	0.00	46.25	1	4,410	0.02%
2018/06/12	0	0.00	16	47.72	47.85	-16	4,403	-0.36%
2018/06/05	1	46.10	0	0.00	46.25	1	4,422	0.02%
2018/05/31	5	44.80	1	45.00	45.60	4	4,426	0.09%
2018/05/30	7	44.99	0	0.00	44.95	7	4,338	0.16%
2018/05/29	1.3	45.61	3	45.45	45.55	-1.7	4,343	-0.04%
2018/05/28	0.8	45.70	0	0.00	45.60	0.8	4,382	0.02%
2018/05/22	0	0.00	7	46.58	46.60	-7	4,522	-0.15%
2018/05/18	0	0.00	1	44.80	44.85	-1	4,517	-0.02%
2018/05/17	3	44.80	6	44.80	44.85	-3	4,645	-0.06%
2018/05/16	7	44.01	0	0.00	44.50	7	4,687	0.15%
2018/05/15	10	45.06	0	0.00	45.00	10	4,683	0.21%
2018/05/14	18	45.96	0	0.00	45.90	18	4,768	0.38%
2018/05/11	3	46.13	0	0.00	46.25	3	4,760	0.06%
2018/05/10	4	46.10	0	0.00	46.00	4	4,760	0.08%
2018/05/08	1	46.25	0	0.00	46.20	1	4,832	0.02%
2018/05/07	12	46.52	0	0.00	46.40	12	4,859	0.25%
2018/04/30	5	47.05	0	0.00	47.90	5	4,936	0.10%
2018/04/27	1	47.20	7	47.15	47.20	-6	4,920	-0.12%
2018/04/25	5	47.50	0	0.00	47.40	5	4,965	0.10%
2018/04/20	2	47.83	2	47.90	47.90	0	5,112	0.00%
2018/04/18	1	47.50	0	0.00	47.20	1	5,086	0.02%
2018/04/17	2	47.68	0	0.00	47.45	2	5,093	0.04%
2018/04/16	1	48.00	0	0.00	47.95	1	5,114	0.02%
2018/04/11	1	47.90	0	0.00	48.05	1	5,262	0.02%
2018/04/03	0	0.00	1	46.55	46.70	-1	5,250	-0.02%
2018/04/02	0	0.00	5	47.05	46.80	-5	5,274	-0.09%
2018/03/31	6.2	46.95	0	0.00	47.05	6.2	5,295	0.12%
2018/03/30	1	47.20	0	0.00	47.05	1	5,263	0.02%
2018/03/29	5	47.18	0	0.00	47.35	5	5,203	0.10%
2018/03/28	9	47.96	0	0.00	47.80	9	5,071	0.18%
2018/03/26	0	0.00	2	48.75	49.00	-2	4,977	-0.04%
2018/03/23	12	49.08	0	0.00	49.25	12	4,943	0.24%
2018/03/22	2	49.40	0	0.00	49.65	2	4,920	0.04%
2018/03/21	25	49.50	22	49.52	49.50	3	4,887	0.06%
2018/03/20	1	50.00	0	0.00	50.10	1	4,845	0.02%
2018/03/19	1	50.20	0	0.00	49.90	1	4,845	0.02%
2018/03/16	0	0.00	1	50.20	50.10	-1	4,849	-0.02%
2018/03/15	0	0.00	2	50.50	50.40	-2	4,777	-0.04%
2018/03/13	3	50.00	1	50.10	49.95	2	4,742	0.04%
2018/03/12	21	50.30	9	50.16	50.30	12	4,801	0.25%
2018/03/09	0	0.00	1	49.40	49.25	-1	4,817	-0.02%
2018/03/07	6	49.14	0	0.00	49.05	6	4,983	0.12%
2018/03/06	5	49.00	0	0.00	49.20	5	5,016	0.10%
2018/03/05	3	49.40	0	0.00	49.10	3	5,177	0.06%
2018/03/02	3	49.65	0	0.00	49.75	3	5,254	0.06%
2018/03/01	4	49.95	0	0.00	50.00	4	5,257	0.08%
2018/02/27	0	0.00	1	50.80	50.20	-1	5,244	-0.02%
2018/02/26	12	50.93	2	51.00	50.50	10	5,222	0.19%
2018/02/23	6	49.98	0	0.00	50.40	6	5,183	0.12%
2018/02/22	3	50.00	0	0.00	49.60	3	5,217	0.06%
2018/02/21	2	49.75	0	0.00	50.00	2	5,162	0.04%
2018/02/12	2	48.70	12	49.05	48.95	-10	5,113	-0.20%
2018/02/09	3	47.30	0	0.00	47.40	3	5,109	0.06%
2018/02/08	1	48.75	1	49.15	49.00	0	5,034	0.00%
2018/02/07	3	49.37	21	49.27	49.10	-18	5,038	-0.36%
2018/02/06	2	50.00	0	0.00	49.40	2	5,004	0.04%
2018/02/05	2	50.70	0	0.00	50.90	2	5,000	0.04%
2018/02/02	0	0.00	9	51.24	51.30	-9	4,943	-0.18%
2018/01/31	2	50.80	0	0.00	50.80	2	4,930	0.04%
2018/01/29	3	51.17	0	0.00	51.60	3	4,824	0.06%
2018/01/26	1	51.50	0	0.00	51.50	1	4,775	0.02%
2018/01/22	0	0.00	2	51.80	51.90	-2	4,681	-0.04%
2018/01/19	11	52.40	0	0.00	52.20	11	4,629	0.24%
2018/01/18	0	0.00	11	52.39	52.40	-11	4,583	-0.24%
2018/01/17	5	52.40	6	52.80	52.60	-1	4,528	-0.02%
2018/01/16	0	0.00	1	51.60	51.80	-1	4,415	-0.02%
2018/01/15	6	51.72	0	0.00	51.60	6	4,386	0.14%
2018/01/11	1	51.10	0	0.00	51.30	1	4,313	0.02%
2018/01/08	3	51.47	0	0.00	51.60	3	4,174	0.07%
2018/01/03	3	52.00	1	51.70	52.00	2	4,068	0.05%
2018/01/02	1	51.90	0	0.00	51.70	1	4,032	0.02%