正新 (2105)-凱基-竹北券商分點個股進出

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
59.3
漲跌
▲5.3
漲幅
+9.81%
成交量
39,777張
產業
上市橡膠類股
971人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正新 (2105)籌碼相關－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/22	0	0.00	7.8	57.76	59.30	-7.8	6,689	-0.12%
2024/05/21	0	53.30	0	0.00	54.00	0	6,076	0.00%
2024/05/20	0	52.90	0	0.00	53.40	0	5,869	0.00%
2024/05/17	0	0.00	1	53.50	53.40	-1	5,745	-0.02%
2024/05/16	0	0.00	9	53.06	53.20	-9	5,648	-0.16%
2024/05/15	0	0.00	5	52.60	52.20	-5	5,549	-0.09%
2024/05/14	0	51.40	0	0.00	51.50	0	5,422	0.00%
2024/05/13	0	0.00	13.5	51.52	51.80	-13.5	5,374	-0.25%
2024/05/10	0	0.00	1	49.90	50.00	-1	5,212	-0.02%
2024/05/08	0	50.00	1	49.10	50.00	-1	5,159	-0.02%
2024/05/06	0	0.00	3	48.58	48.25	-3	4,973	-0.06%
2024/05/03	1	47.00	0	0.00	46.90	1	4,916	0.02%
2024/04/29	1	46.65	0	0.00	46.80	1	4,826	0.02%
2024/04/26	0	0.00	2	46.05	45.90	-2	4,791	-0.04%
2024/04/25	1	45.85	0	0.00	46.10	1	4,756	0.02%
2024/04/24	5	46.00	5	46.30	46.10	0	4,755	0.00%
2024/04/23	1	47.25	0	0.00	47.10	1	4,688	0.02%
2024/04/18	0	0.00	10	48.60	47.85	-10	4,626	-0.22%
2024/04/15	0	0.00	2	49.80	49.45	-2	4,574	-0.04%
2024/04/11	2	49.45	1	49.55	49.20	1	4,517	0.02%
2024/03/29	2	50.00	2	50.10	50.00	0	4,566	0.00%
2024/03/28	0	0.00	22	49.85	49.70	-22	4,531	-0.49%
2024/03/27	0	0.00	7	50.00	49.85	-7	4,663	-0.15%
2024/03/26	0	0.00	1	49.00	48.85	-1	4,973	-0.02%
2024/03/20	0	48.65	1	48.30	48.40	-1	6,762	-0.01%
2024/03/19	1	48.10	1	48.25	47.80	0	6,807	0.00%
2024/03/18	1	49.00	6	49.70	49.50	-5	6,858	-0.07%
2024/03/15	2	47.95	7	47.85	48.20	-5	6,781	-0.07%
2024/03/14	0	0.00	3	47.80	47.65	-3	6,721	-0.04%
2024/03/12	0	0.00	0	46.15	46.50	0	6,803	0.00%
2024/03/11	0	0.00	0	45.85	46.10	0	6,963	0.00%
2024/03/08	0	0.00	0	45.70	46.30	0	7,198	0.00%
2024/03/07	0	0.00	0	45.60	45.90	0	7,479	0.00%
2024/03/06	0	0.00	0	45.80	46.05	0	7,524	0.00%
2024/03/01	0	0.00	0	46.60	46.65	0	7,758	0.00%
2024/02/23	0	0.00	2	46.25	46.30	-2	7,848	-0.03%
2024/02/22	0	0.00	0	46.25	46.30	0	7,894	0.00%
2024/02/16	0	0.00	9	46.16	46.55	-9	8,334	-0.11%
2024/02/15	0	0.00	2	45.50	45.10	-2	8,361	-0.02%
2024/02/02	0	0.00	11	45.65	45.70	-11	8,426	-0.13%
2024/02/01	0	0.00	3	45.10	44.85	-3	8,426	-0.04%
2024/01/31	0	0.00	5	45.40	45.45	-5	8,453	-0.06%
2024/01/29	0	0.00	21	45.07	45.20	-21	8,572	-0.24%
2024/01/24	0	0.00	3	44.15	44.15	-3	8,603	-0.03%
2024/01/23	2	42.95	0	0.00	43.20	2	8,675	0.02%
2024/01/18	2	42.50	1	42.25	42.35	1	8,755	0.01%
2024/01/16	0	0.00	2	43.10	43.10	-2	8,733	-0.02%
2024/01/11	4	42.80	0	0.00	43.60	4	8,766	0.05%
2024/01/10	2	44.08	0	0.00	43.95	2	8,745	0.02%
2023/12/27	2	44.80	2	45.00	44.90	0	9,441	0.00%
2023/12/26	1	44.60	0	0.00	44.50	1	9,419	0.01%
2023/12/25	1	45.05	0	0.00	44.75	1	9,438	0.01%
2023/12/22	5	46.22	0	0.00	45.45	5	9,439	0.05%
2023/12/20	0	0.00	6	46.83	47.00	-6	8,874	-0.07%
2023/12/18	0	0.00	6	46.33	46.60	-6	8,068	-0.07%
2023/12/14	0	45.65	0	0.00	45.30	0	7,343	0.00%
2023/12/13	3	45.33	10	45.10	45.00	-7	7,361	-0.09%
2023/12/12	13	46.25	1	45.95	46.30	12	7,329	0.16%
2023/12/08	0	0.00	4	45.20	45.00	-4	7,356	-0.05%
2023/12/07	5	45.16	2	45.55	44.85	3	7,324	0.04%
2023/12/06	2	44.90	2	45.00	45.00	0	7,366	0.00%
2023/12/05	9	44.08	0	0.00	44.25	9	7,404	0.12%
2023/12/04	7	44.86	1	44.80	44.70	6	7,195	0.08%
2023/12/01	0	0.00	1	47.25	46.50	-1	6,918	-0.01%
2023/11/29	0	0.00	10	47.60	47.30	-10	6,788	-0.15%
2023/11/28	1	47.50	0	47.45	47.45	1	6,868	0.01%
2023/11/22	0	0.00	6.2	46.35	46.20	-6.2	7,191	-0.09%
2023/11/21	0	0.00	1	45.95	46.10	-1	7,189	-0.01%
2023/11/17	1.1	46.43	0	46.10	46.55	1.1	7,059	0.02%
2023/11/16	2	45.50	2	46.99	45.90	0	7,001	0.00%
2023/11/15	0.2	46.10	2	46.35	46.55	-1.8	6,860	-0.03%
2023/11/13	0.2	45.45	2.1	45.48	45.65	-1.9	6,650	-0.03%
2023/11/07	0	0.00	3	44.93	44.95	-3	6,576	-0.05%
2023/11/06	0	44.75	2	44.80	44.80	-2	6,523	-0.03%
2023/11/03	0	0.00	5	44.25	44.30	-5	6,454	-0.08%
2023/11/02	2	44.00	0	0.00	43.75	2	6,463	0.03%
2023/11/01	1	43.90	0	0.00	44.00	1	6,434	0.02%
2023/10/31	2	44.10	1	44.45	44.15	1	6,443	0.02%
2023/10/30	1	43.70	0	0.00	43.75	1	6,415	0.02%
2023/10/25	2	44.00	1	44.00	44.00	1	6,407	0.02%
2023/10/24	0	0.00	100	42.65	43.00	-100	6,363	-1.57%
2023/10/20	0	0.00	0	42.90	42.90	0	6,343	0.00%
2023/10/19	0	43.20	0	0.00	43.40	0	6,328	0.00%
2023/10/18	0	0.00	3	43.48	43.40	-3	6,305	-0.05%
2023/10/17	1	43.10	0	0.00	43.20	1	6,268	0.02%
2023/10/16	0	44.00	0	0.00	44.30	0	6,264	0.00%
2023/10/13	0	44.30	0	44.30	44.15	0	6,248	0.00%
2023/10/12	2	44.40	3	44.75	44.95	-1	6,237	-0.02%
2023/10/11	0	44.55	7	44.35	44.80	-7	6,100	-0.12%
2023/10/06	0	42.90	16.1	42.97	43.10	-16.1	5,908	-0.27%
2023/10/05	2	42.60	1	42.90	42.85	1	5,915	0.02%
2023/10/04	0	0.00	6	41.74	41.70	-6	5,877	-0.10%
2023/10/03	3	41.73	0	0.00	42.40	3	5,940	0.05%
2023/09/28	0	0.00	2	42.45	42.50	-2	5,972	-0.03%
2023/09/27	0	42.30	0	0.00	42.45	0	5,992	0.00%
2023/09/25	4	42.55	1	42.40	42.60	3	6,147	0.05%
2023/09/22	0	42.95	7	42.25	42.90	-7	6,185	-0.11%
2023/09/21	0	42.70	6	43.03	42.60	-6	6,147	-0.10%
2023/09/20	0	0.00	4	43.45	43.40	-4	6,069	-0.07%
2023/09/19	14	43.76	4	43.90	43.90	10	6,058	0.16%
2023/09/18	2	43.00	2	43.00	43.10	0	5,931	0.00%
2023/09/15	1	42.50	3	42.42	42.65	-2	5,870	-0.03%
2023/09/13	1	42.30	10	42.13	42.65	-9	5,816	-0.16%
2023/09/12	0	0.00	7	41.72	41.80	-7	5,928	-0.12%
2023/09/11	51	41.50	5	41.62	41.65	46	5,984	0.77%
2023/09/08	1	39.35	6	41.20	41.40	-5	5,956	-0.08%
2023/09/04	1	40.20	0	0.00	40.10	1	5,843	0.02%
2023/09/01	50	40.65	8	40.36	40.45	42	5,794	0.72%
2023/08/31	1	38.95	1	40.10	39.65	0	5,662	0.00%
2023/08/30	5	40.00	3	40.00	39.75	2	5,531	0.04%
2023/08/29	0	0.00	10	39.20	39.55	-10	5,428	-0.18%
2023/08/25	1	37.35	1	37.70	37.40	0	5,640	0.00%
2023/08/23	1	38.05	5.4	38.03	38.10	-4.4	5,674	-0.08%
2023/08/22	1	38.00	0	0.00	38.05	1	5,697	0.02%
2023/08/21	1	37.75	0	0.00	37.95	1	5,720	0.02%
2023/08/18	2	37.80	1	38.00	37.75	1	5,780	0.02%
2023/08/17	2	37.15	0	0.00	37.95	2	5,839	0.03%
2023/08/15	0	0.00	1	37.95	37.95	-1	5,904	-0.02%
2023/08/14	3	37.50	0	0.00	37.45	3	5,955	0.05%
2023/08/11	0	0.00	8	38.26	38.40	-8	5,999	-0.13%
2023/08/09	2	37.20	0	0.00	37.35	2	6,098	0.03%
2023/08/08	0	0.00	1	37.70	37.70	-1	6,100	-0.02%
2023/08/04	1.1	37.26	0	0.00	37.15	1.1	6,111	0.02%
2023/08/02	4.1	37.44	0	0.00	37.35	4.1	6,103	0.07%
2023/08/01	5.1	38.04	0	0.00	37.90	5.1	6,041	0.08%
2023/07/31	1	38.50	10	38.73	38.45	-9	6,033	-0.15%
2023/07/28	0	38.60	3	38.55	38.70	-3	6,153	-0.05%
2023/07/27	0	0.00	10	38.80	38.60	-10	6,135	-0.16%
2023/07/25	1	38.25	0	0.00	38.50	1	6,161	0.02%
2023/07/24	0	38.05	0	0.00	38.00	0	6,157	0.00%
2023/07/21	0	0.00	0	38.45	38.40	0	6,166	0.00%
2023/07/20	0	0.00	5	38.65	38.80	-5	6,193	-0.08%
2023/07/19	5.1	38.45	0	38.80	38.40	5	6,171	0.08%
2023/07/18	1	38.85	0	0.00	39.15	1	6,127	0.02%
2023/07/17	13	38.51	3	39.00	39.50	10	6,114	0.16%
2023/07/13	0.1	39.30	0.2	39.30	39.10	-0.1	6,069	0.00%
2023/07/12	1	39.70	0	0.00	39.70	1	6,059	0.02%
2023/07/11	0	0.00	4	39.59	39.75	-4	6,101	-0.07%
2023/07/10	18	40.01	14.2	39.46	39.45	3.8	6,112	0.06%
2023/07/07	2	38.50	0	38.80	38.75	2	6,073	0.03%
2023/07/05	1	39.00	0	0.00	38.95	1	5,979	0.02%
2023/07/04	5	39.12	0.1	39.30	39.20	4.9	5,923	0.08%
2023/07/03	10	39.53	0	39.30	39.30	10	5,856	0.17%
2023/06/30	4	40.19	4	40.25	40.15	0	5,786	0.00%
2023/06/29	2	40.65	2	41.00	41.10	0	5,711	0.00%
2023/06/27	7.1	41.06	0	0.00	40.80	7.1	5,768	0.12%
2023/06/26	0	41.05	0	0.00	40.75	0	5,909	0.00%
2023/06/21	5	40.65	0	0.00	41.00	5	6,390	0.08%
2023/06/19	1	41.20	0	41.15	41.20	1	6,291	0.02%
2023/06/16	12	41.54	2	42.00	41.15	10	6,174	0.16%
2023/06/15	2	41.00	5	40.50	40.55	-3	5,878	-0.05%
2023/06/14	0	40.30	0	0.00	40.25	0	5,792	0.00%
2023/06/13	0.4	39.15	0	0.00	39.40	0.4	5,689	0.01%
2023/06/12	0	39.15	2.1	39.04	38.85	-2.1	5,626	-0.04%
2023/06/08	1	38.45	0	0.00	38.55	1	5,569	0.02%
2023/06/06	0	0.00	0.2	38.65	38.70	-0.2	5,546	0.00%
2023/06/05	0	0.00	0.2	39.15	38.80	-0.2	5,535	0.00%
2023/06/02	0	0.00	4	38.79	39.10	-4	5,501	-0.07%
2023/06/01	0.1	37.95	5	38.25	37.85	-4.9	5,443	-0.09%
2023/05/31	0	0.00	3	39.80	39.00	-3	5,339	-0.06%
2023/05/30	0	0.00	3	39.90	39.80	-3	4,973	-0.06%
2023/05/26	1	39.40	0	0.00	39.50	1	4,994	0.02%
2023/05/25	0	0.00	2	39.98	39.90	-2	4,979	-0.04%
2023/05/24	5	39.51	1	39.50	39.80	4	4,942	0.08%
2023/05/23	0	0.00	1	40.00	39.95	-1	4,911	-0.02%
2023/05/22	0	40.50	3	40.43	40.50	-3	4,841	-0.06%
2023/05/19	0	40.15	1.9	40.20	40.15	-1.9	4,785	-0.04%
2023/05/17	0	39.70	0	0.00	39.80	0	4,637	0.00%
2023/05/16	1	39.70	11	39.64	39.75	-10	4,545	-0.22%
2023/05/15	0	38.85	1	38.90	38.90	-1	4,385	-0.02%
2023/05/10	0	0.00	0.5	38.40	38.70	-0.5	4,325	-0.01%
2023/05/08	0	0.00	1	38.60	38.60	-1	4,379	-0.02%
2023/05/05	1	38.60	0	0.00	38.40	1	4,375	0.02%
2023/05/04	1	38.45	1.2	38.31	38.80	-0.2	4,338	-0.01%
2023/05/02	0	37.85	5	37.81	37.95	-5	4,217	-0.12%
2023/04/28	0	0.00	2	37.75	37.80	-2	4,273	-0.05%
2023/04/27	0	37.45	0	0.00	37.50	0	4,251	0.00%
2023/04/25	0	0.00	3.1	37.01	36.95	-3.1	4,220	-0.07%
2023/04/21	2	37.25	0	36.90	36.90	2	4,181	0.05%
2023/04/20	1	36.90	0	0.00	36.90	1	4,174	0.02%
2023/04/18	6	37.34	1	37.80	37.40	5	4,153	0.12%
2023/04/17	0	0.00	1	37.85	37.90	-1	4,106	-0.02%
2023/04/14	3	37.97	4	38.06	38.00	-1	4,047	-0.02%
2023/04/13	5	37.48	0	0.00	37.30	5	3,959	0.13%
2023/04/12	0	37.67	0	0.00	37.75	0	3,885	0.00%
2023/04/10	0	0.00	4	37.21	37.15	-4	3,765	-0.11%
2023/03/31	3	37.00	0	0.00	36.55	3	3,645	0.08%
2023/03/30	0	0.00	7	36.69	36.55	-7	3,557	-0.20%
2023/03/29	1	36.05	1	36.40	36.55	0	3,540	0.00%
2023/03/28	2	36.12	1	36.00	35.95	1	3,482	0.03%
2023/03/27	1	36.20	4	36.89	36.20	-3	3,425	-0.09%
2023/03/24	11	37.55	9	37.86	37.65	2	3,235	0.06%
2023/03/22	0	0.00	2.3	34.63	34.65	-2.3	2,670	-0.08%
2023/03/13	2	34.20	0	0.00	34.65	2	2,609	0.08%
2023/03/10	1	34.50	0	0.00	34.40	1	2,630	0.04%
2023/03/08	1	34.80	0	0.00	34.90	1	2,690	0.04%
2023/03/06	0	0.00	3	34.97	35.10	-3	2,698	-0.11%
2023/03/01	1	34.05	1	34.55	34.00	0	2,684	0.00%
2023/02/24	4	34.43	0	0.00	34.25	4	2,630	0.15%
2023/02/23	0	0.00	4	34.95	34.85	-4	2,545	-0.16%
2023/02/22	2	34.50	0	0.00	34.60	2	2,526	0.08%
2023/02/21	1	34.75	2	35.15	35.05	-1	2,524	-0.04%
2023/02/17	1	34.30	0	0.00	34.55	1	2,533	0.04%
2023/02/13	1	34.20	0	0.00	34.15	1	2,666	0.04%
2023/02/07	1	34.10	1	33.95	34.00	0	2,683	0.00%
2023/02/06	1	34.25	0	0.00	34.15	1	2,643	0.04%
2023/02/02	2	34.75	0	0.00	34.65	2	2,648	0.08%
2023/01/31	1	34.60	0	0.00	34.50	1	2,718	0.04%
2023/01/30	1	34.35	2	34.65	34.90	-1	2,683	-0.04%
2023/01/11	0	0.00	10	34.80	34.70	-10	2,893	-0.35%
2023/01/10	2	34.60	10	34.60	34.85	-8	2,918	-0.27%
2023/01/09	2	34.75	0	0.00	34.75	2	2,948	0.07%
2022/12/30	0	0.00	1	34.10	33.90	-1	3,126	-0.03%
2022/12/29	1	33.55	0.6	33.70	33.70	0.4	3,199	0.01%
2022/12/22	20	33.89	0	0.00	34.00	20	3,626	0.55%
2022/12/16	0	0.00	0.1	34.20	34.25	-0.1	4,225	0.00%
2022/12/14	0	0.00	1	34.60	34.55	-1	4,494	-0.02%
2022/12/13	1	34.20	0.1	34.30	34.10	0.9	4,668	0.02%
2022/12/09	1	34.35	1	34.80	35.00	0	5,259	0.00%
2022/12/01	0	0.00	8	34.75	34.55	-8	6,223	-0.13%
2022/11/30	0	34.65	0	0.00	34.95	0	6,192	0.00%
2022/11/28	0	0.00	0.1	34.05	33.95	-0.1	6,121	0.00%
2022/11/24	0	34.10	0	0.00	34.25	0	6,164	0.00%
2022/11/23	1	33.65	0	0.00	33.80	1	6,163	0.02%
2022/11/21	0	33.80	0	0.00	33.75	0	6,196	0.00%
2022/11/18	0	0.00	0.1	33.70	33.50	-0.1	6,206	0.00%
2022/11/17	7	33.65	0	0.00	33.75	7	6,205	0.11%
2022/11/15	0.1	34.20	1	34.25	34.45	-0.9	6,180	-0.02%
2022/11/14	0.1	34.15	0	0.00	34.20	0.1	6,154	0.00%
2022/11/07	0	33.70	0	0.00	33.60	0	6,252	0.00%
2022/11/04	0	0.00	2	32.90	32.95	-2	6,288	-0.03%
2022/11/01	1	32.95	0	0.00	33.05	1	6,326	0.02%
2022/10/28	0.6	32.70	0	0.00	32.40	0.6	6,352	0.01%
2022/10/27	0	32.50	1	32.90	33.05	-1	6,348	-0.02%
2022/10/24	1	32.00	0	0.00	32.00	1	6,318	0.02%
2022/10/21	2	31.95	0	0.00	32.00	2	6,274	0.03%
2022/10/20	2	32.55	0	0.00	32.80	2	6,191	0.03%
2022/10/19	1	33.95	0	0.00	33.50	1	6,021	0.02%
2022/10/17	1	33.55	0	0.00	34.00	1	6,113	0.02%
2022/10/11	1	34.30	0	0.00	34.55	1	6,132	0.02%
2022/10/07	2	35.50	0	0.00	35.25	2	6,118	0.03%
2022/10/05	0	0.00	1	36.00	35.70	-1	6,143	-0.02%
2022/10/04	1	35.35	0	0.00	35.35	1	6,091	0.02%
2022/10/03	0	0.00	1	35.60	35.00	-1	6,085	-0.02%
2022/09/30	1	35.40	1	35.70	35.70	0	6,141	0.00%
2022/09/29	0	0.00	26	36.30	36.40	-26	6,023	-0.43%
2022/09/27	1	36.90	0	0.00	37.05	1	5,867	0.02%
2022/09/26	11	37.20	14	37.00	36.95	-3	5,802	-0.05%
2022/09/23	0	0.00	2	37.45	37.35	-2	5,675	-0.04%
2022/09/22	0	0.00	3.1	38.31	38.80	-3.1	5,493	-0.06%
2022/09/21	0	0.00	3	39.65	39.25	-3	5,417	-0.06%
2022/09/20	0	0.00	15	39.56	39.60	-15	5,266	-0.28%
2022/09/19	8	38.98	8	39.30	39.45	0	5,117	0.00%
2022/09/16	0	0.00	17.1	38.88	39.50	-17.1	4,957	-0.34%
2022/09/15	22	38.94	4	38.66	38.40	18	4,576	0.39%
2022/09/14	1	36.97	33	37.14	37.70	-32	4,040	-0.79%
2022/09/13	0	0.00	54	35.56	35.95	-54	3,724	-1.45%
2022/09/12	1.1	35.01	1	35.10	35.20	0.1	3,641	0.00%
2022/09/07	6	34.08	0	0.00	34.15	6	3,737	0.16%
2022/09/05	0	0.00	0.9	34.90	34.65	-0.9	3,731	-0.02%
2022/09/02	2	34.88	1	34.95	34.80	1	3,767	0.03%
2022/08/30	0	0.00	15	34.95	34.95	-15	3,735	-0.40%
2022/08/29	11	34.58	0	0.00	34.55	11	3,733	0.29%
2022/08/26	0	0.00	1	35.40	35.35	-1	3,729	-0.03%
2022/08/25	4	35.26	0	0.00	35.15	4	3,749	0.11%
2022/08/23	0	0.00	0.1	35.15	34.90	-0.1	4,007	0.00%
2022/08/17	1	35.50	5	35.60	35.60	-4	4,128	-0.10%
2022/08/15	0	34.95	0	0.00	34.95	0	4,082	0.00%
2022/08/12	0.1	35.20	6	35.30	35.20	-6	4,089	-0.15%
2022/08/11	6	34.80	15	34.70	34.75	-9	4,032	-0.22%
2022/08/10	1	34.30	0	0.00	34.50	1	4,014	0.02%
2022/08/04	6	34.63	0	0.00	34.50	6	4,021	0.15%
2022/08/03	0	0.00	3	35.90	35.75	-3	3,969	-0.08%
2022/08/01	0	0.00	10	36.11	36.10	-10	3,941	-0.25%
2022/07/29	0	0.00	2	35.25	35.45	-2	3,918	-0.05%
2022/07/27	0	0.00	2	35.28	35.35	-2	3,904	-0.05%
2022/07/26	0	0.00	2	35.10	35.20	-2	3,903	-0.05%
2022/07/22	15	35.64	0	0.00	35.60	15	3,851	0.39%
2022/07/21	5	35.85	5	36.10	36.15	0	3,840	0.00%
2022/07/20	4	36.30	3.3	36.16	35.80	0.7	3,799	0.02%
2022/07/19	8	36.64	0	0.00	36.65	8	3,781	0.21%
2022/07/18	3	36.63	6	36.61	36.60	-3	3,752	-0.08%
2022/07/15	1	36.30	6	36.34	36.30	-5	3,706	-0.13%
2022/07/14	0	0.00	1	35.95	36.05	-1	3,698	-0.03%
2022/07/13	1	35.40	4	35.40	35.25	-3	3,643	-0.08%
2022/07/12	2	35.00	0	0.00	34.90	2	3,605	0.06%
2022/07/08	0	0.00	16.3	35.70	36.10	-16.3	3,582	-0.45%
2022/07/07	0	0.00	6	35.10	35.15	-6	3,462	-0.17%
2022/07/06	6	34.60	0	0.00	34.70	6	3,468	0.17%
2022/07/05	2	35.35	0	0.00	35.45	2	3,482	0.06%
2022/06/30	1	35.65	55	35.20	35.40	-54	3,467	-1.56%
2022/06/29	2	35.80	0	0.00	35.65	2	3,500	0.06%
2022/06/27	0	0.00	0.8	35.66	35.70	-0.8	3,569	-0.02%
2022/06/23	0	0.00	40	35.00	35.10	-40	3,521	-1.14%
2022/06/21	0	0.00	10	34.38	34.95	-10	3,511	-0.28%
2022/06/17	0	0.00	8	34.50	34.40	-8	3,477	-0.23%
2022/06/16	2	35.45	0	0.00	34.85	2	3,401	0.06%
2022/06/14	0	0.00	2	34.80	34.95	-2	3,466	-0.06%
2022/06/08	0	0.00	56	35.78	35.80	-56	3,487	-1.61%
2022/06/02	0	0.00	1	35.50	35.50	-1	3,526	-0.03%
2022/06/01	0	0.00	10	35.43	35.25	-10	3,623	-0.28%
2022/05/31	0	0.00	5	35.10	35.55	-5	3,606	-0.14%
2022/05/26	1	34.60	0	0.00	34.40	1	3,371	0.03%
2022/05/20	0	0.00	5	34.30	34.40	-5	3,522	-0.14%
2022/05/18	0	0.00	8	34.35	34.75	-8	3,484	-0.23%
2022/05/13	1	33.30	0	0.00	33.30	1	3,480	0.03%
2022/05/11	0	0.00	3	32.90	33.00	-3	3,504	-0.09%
2022/05/10	25	32.91	0	0.00	33.25	25	3,543	0.71%
2022/05/09	21	33.31	1	33.45	33.45	20	3,561	0.56%
2022/04/27	6	33.31	0	0.00	33.40	6	3,860	0.16%
2022/04/26	1	33.85	0	0.00	33.95	1	3,837	0.03%
2022/04/25	3	33.87	1	33.80	33.80	2	3,857	0.05%
2022/04/22	0.2	34.35	0	0.00	34.40	0.2	3,817	0.00%
2022/04/20	9	34.20	0	0.00	34.15	9	3,889	0.23%
2022/04/18	1	34.10	0	0.00	34.05	1	3,924	0.03%
2022/04/15	0.2	34.30	0	0.00	34.25	0.2	3,938	0.00%
2022/04/14	8	34.70	0	0.00	34.75	8	3,966	0.20%
2022/04/12	52	34.41	0	0.00	34.35	52	4,041	1.29%
2022/04/11	1	34.45	2	34.40	34.40	-1	4,054	-0.02%
2022/04/07	11	35.03	3	35.30	34.95	8	4,116	0.19%
2022/04/01	5	35.90	0	0.00	35.90	5	4,226	0.12%
2022/03/31	1	35.70	0	0.00	35.45	1	4,354	0.02%
2022/03/30	0	0.00	9	35.50	35.30	-9	4,321	-0.21%
2022/03/28	2	34.60	0	0.00	34.85	2	4,227	0.05%
2022/03/24	6	35.18	0	0.00	35.05	6	4,304	0.14%
2022/03/23	2	35.45	0	0.00	35.50	2	4,354	0.05%
2022/03/21	2	35.50	0	0.00	35.60	2	4,402	0.05%
2022/03/17	3	35.15	12	35.05	35.00	-9	4,474	-0.20%
2022/03/15	1	34.45	0	0.00	34.70	1	4,883	0.02%
2022/03/14	1	34.60	0	0.00	35.05	1	4,982	0.02%
2022/03/11	0.2	34.65	0	0.00	34.50	0.2	5,019	0.00%
2022/03/10	3	34.67	0	0.00	34.80	3	5,074	0.06%
2022/03/07	11	34.13	5	34.30	34.20	6	5,080	0.12%
2022/03/03	5	35.40	0	0.00	35.35	5	5,162	0.10%
2022/02/25	15	34.95	0	0.00	35.60	15	5,207	0.29%
2022/02/24	2	35.25	0	0.00	35.05	2	5,142	0.04%
2022/02/23	0	0.00	1	35.75	35.70	-1	5,087	-0.02%
2022/02/21	0	36.20	0	0.00	36.40	0	5,111	0.00%
2022/02/18	1	36.05	0	0.00	35.95	1	5,107	0.02%
2022/02/16	0	0.00	5	35.60	35.60	-5	5,102	-0.10%
2022/02/11	0	0.00	1	35.90	35.75	-1	5,191	-0.02%
2022/02/10	3	36.30	0	0.00	36.35	3	5,222	0.06%
2022/02/09	2	36.33	0	0.00	36.35	2	5,230	0.04%
2022/02/08	0	0.00	8	36.49	36.35	-8	5,239	-0.15%
2022/02/07	1	35.65	3	35.95	36.10	-2	5,196	-0.04%
2022/01/26	5	34.55	0	0.00	34.55	5	5,093	0.10%
2022/01/25	2.2	34.53	8	34.55	34.55	-5.8	5,130	-0.11%
2022/01/24	0	0.00	12	35.03	35.10	-12	5,082	-0.24%
2022/01/21	0	0.00	3	35.20	35.45	-3	5,139	-0.06%
2022/01/19	2	35.40	0	0.00	35.35	2	5,164	0.04%
2022/01/14	1	35.35	0	0.00	35.40	1	5,163	0.02%
2022/01/10	1	35.30	0	0.00	35.30	1	5,111	0.02%
2022/01/04	18	35.73	0	0.00	35.90	18	5,108	0.35%
2022/01/03	2	36.20	0	0.00	35.85	2	5,109	0.04%
2021/12/30	8	36.26	2	36.35	36.10	6	5,105	0.12%
2021/12/29	4	36.46	0	0.00	36.55	4	5,126	0.08%
2021/12/28	6.4	36.92	0	0.00	36.65	6.4	5,134	0.12%
2021/12/27	3	36.78	50	37.06	37.20	-47	5,044	-0.93%
2021/12/23	3	35.90	0	0.00	35.80	3	5,072	0.06%
2021/12/22	1	35.85	0	0.00	35.90	1	5,202	0.02%
2021/12/21	5	35.45	5	35.50	35.60	0	5,233	0.00%
2021/12/20	2	35.50	0	0.00	35.50	2	5,264	0.04%
2021/12/17	2	35.70	0	0.00	36.15	2	5,281	0.04%
2021/12/16	14.2	35.70	9	35.71	35.55	5.2	5,262	0.10%
2021/12/15	28	35.79	3	35.60	35.70	25	5,344	0.47%
2021/12/14	2	36.05	5	35.77	35.85	-3	5,397	-0.06%
2021/12/10	29	36.26	1	35.85	35.85	28	5,435	0.52%
2021/12/09	25	36.00	30	36.30	36.55	-5	5,388	-0.09%
2021/12/08	12	34.75	10	34.85	35.20	2	5,085	0.04%
2021/12/07	1	34.70	5	34.55	34.50	-4	4,993	-0.08%
2021/12/06	3	34.00	0	0.00	34.85	3	5,066	0.06%
2021/12/01	5	33.50	0	0.00	33.65	5	5,197	0.10%
2021/11/30	8.2	33.66	0	0.00	33.50	8.2	5,160	0.16%
2021/11/26	0	0.00	47	34.35	34.40	-47	5,029	-0.93%
2021/11/24	47	34.92	4	34.95	35.10	43	5,171	0.83%
2021/11/23	0.2	34.70	5	34.60	34.50	-4.9	5,182	-0.09%
2021/11/18	5	34.55	0	0.00	34.50	5	5,349	0.09%
2021/11/17	15	34.53	0	0.00	34.45	15	5,361	0.28%
2021/11/15	1	35.00	5	34.85	35.05	-4	5,536	-0.07%
2021/11/12	4	34.50	1	34.30	34.45	3	5,749	0.05%
2021/11/10	1.2	34.88	0	0.00	34.80	1.2	5,841	0.02%
2021/11/03	0.2	34.55	0	0.00	34.50	0.2	5,919	0.00%
2021/11/02	4	34.68	0	0.00	34.50	4	5,933	0.07%
2021/11/01	5	34.30	0	0.00	34.45	5	5,893	0.08%
2021/10/29	20	34.30	0	0.00	34.10	20	5,891	0.34%
2021/10/27	16	34.79	0	0.00	34.55	16	5,852	0.27%
2021/10/26	0.1	35.15	0	0.00	35.20	0.1	5,851	0.00%
2021/10/21	3.2	35.28	1	35.45	35.20	2.2	5,829	0.04%
2021/10/20	6.1	34.90	0	0.00	34.85	6.1	5,774	0.11%
2021/10/19	25.6	34.78	0	0.00	34.90	25.6	5,772	0.44%
2021/10/15	1	34.80	2	34.20	34.85	-1	5,770	-0.02%
2021/10/14	2	34.00	0	0.00	34.10	2	5,796	0.03%
2021/10/13	5	33.90	0	0.00	33.85	5	5,867	0.09%
2021/10/12	13	34.00	0	0.00	33.95	13	5,830	0.22%
2021/10/08	9	34.54	0	0.00	34.40	9	5,813	0.15%
2021/10/06	2	34.03	0	0.00	34.10	2	5,881	0.03%
2021/10/05	1	34.35	0	0.00	34.20	1	5,836	0.02%
2021/10/04	2	34.73	0	0.00	34.65	2	5,850	0.03%
2021/10/01	2	34.95	0	0.00	35.00	2	5,851	0.03%
2021/09/30	3	35.55	3	35.30	35.50	0	5,747	0.00%
2021/09/29	1	35.20	0	0.00	35.25	1	5,680	0.02%
2021/09/28	11	35.90	2	35.85	35.90	9	5,564	0.16%
2021/09/27	3	36.05	0	0.00	36.20	3	5,592	0.05%
2021/09/24	1	35.60	0	0.00	35.60	1	5,567	0.02%
2021/09/23	0.1	36.00	0	0.00	35.60	0.1	5,511	0.00%
2021/09/22	1.1	35.44	2	35.35	35.40	-0.9	5,509	-0.02%
2021/09/15	5	37.22	0	0.00	37.00	5	5,567	0.09%
2021/09/14	0.1	37.40	0	0.00	37.35	0.1	5,544	0.00%
2021/09/10	0.1	36.25	0	0.00	36.25	0.1	5,560	0.00%
2021/09/09	2.1	35.54	0	0.00	36.25	2.1	5,878	0.04%
2021/09/08	41	36.00	0	0.00	35.80	41	5,826	0.70%
2021/09/07	2	36.75	0	0.00	36.65	2	5,733	0.03%
2021/09/03	3.1	36.91	0	0.00	37.05	3.1	5,756	0.05%
2021/09/02	10.1	37.00	0	0.00	36.80	10.1	5,747	0.18%
2021/08/31	5	36.70	0	0.00	37.25	5	5,739	0.09%
2021/08/30	8	36.81	2	36.70	37.05	6	5,668	0.11%
2021/08/20	1	37.80	1	37.75	37.55	0	5,522	0.00%
2021/08/18	3	37.32	3	37.25	37.80	0	5,554	0.00%
2021/08/17	2.4	38.59	0	0.00	38.40	2.4	5,420	0.04%
2021/08/16	1	39.20	0	0.00	39.15	1	5,337	0.02%
2021/08/12	4.1	40.56	0	0.00	40.65	4.1	5,414	0.08%
2021/08/11	1.1	41.70	0	0.00	41.80	1.1	5,363	0.02%
2021/08/10	1	41.60	0	0.00	41.65	1	5,456	0.02%
2021/08/09	1	42.20	1	42.80	42.50	0	5,608	0.00%
2021/08/06	0.1	43.35	0	0.00	43.10	0.1	5,689	0.00%
2021/08/02	0	0.00	1	44.20	44.20	-1	6,363	-0.02%
2021/07/30	2	43.25	0	0.00	43.10	2	6,426	0.03%
2021/07/27	0	0.00	2	44.55	44.35	-2	6,977	-0.03%
2021/07/23	1	44.45	0	0.00	44.45	1	7,452	0.01%
2021/07/21	1	43.90	0	0.00	43.80	1	7,805	0.01%
2021/07/20	0	0.00	4	43.99	43.85	-4	7,942	-0.05%
2021/07/14	1	43.80	1	43.90	43.85	0	9,886	0.00%
2021/07/12	0	0.00	1	44.75	44.80	-1	10,396	-0.01%
2021/07/09	1	44.40	0	0.00	44.70	1	10,836	0.01%
2021/07/06	0.3	46.45	0	0.00	45.70	0.3	10,884	0.00%
2021/07/02	6	45.67	0	0.00	45.45	6	10,992	0.05%
2021/07/01	1	46.10	0	0.00	46.30	1	10,943	0.01%
2021/06/30	0.5	46.65	0	0.00	46.75	0.5	10,959	0.00%
2021/06/29	1	46.55	1	46.50	46.60	0	11,003	0.00%
2021/06/28	1	46.85	0	0.00	47.00	1	11,123	0.01%
2021/06/25	11	47.65	1	47.80	47.35	10	11,196	0.09%
2021/06/24	3	47.20	7	46.92	47.45	-4	11,235	-0.04%
2021/06/23	2.3	45.95	3	45.97	46.00	-0.8	11,152	-0.01%
2021/06/21	3	45.12	2	44.23	44.30	1	11,334	0.01%
2021/06/18	2	44.80	0	0.00	44.45	2	11,309	0.02%
2021/06/16	2	45.15	5	45.05	45.50	-3	11,021	-0.03%
2021/06/15	1	46.10	10	45.55	45.65	-9	11,061	-0.08%
2021/06/11	1	46.35	0	0.00	46.35	1	11,112	0.01%
2021/06/10	1	47.00	1	47.10	46.50	0	11,116	0.00%
2021/06/08	0	0.00	1	46.85	47.00	-1	11,083	-0.01%
2021/06/07	1	46.20	2	46.70	46.40	-1	11,102	-0.01%
2021/06/02	1	47.70	21	48.06	48.20	-20	11,144	-0.18%
2021/06/01	1	46.60	0	0.00	47.00	1	11,095	0.01%
2021/05/31	10	46.96	50	46.65	46.65	-40	11,201	-0.36%
2021/05/28	22	47.98	5	48.10	47.40	17	11,297	0.15%
2021/05/27	0	0.00	10	46.75	47.15	-10	11,207	-0.09%
2021/05/26	2	46.05	5.1	46.11	46.25	-3.1	11,197	-0.03%
2021/05/25	7	46.16	6	46.06	46.30	1	11,152	0.01%
2021/05/19	3	43.55	0	0.00	43.55	3	11,092	0.03%
2021/05/18	7	43.62	0	0.00	43.75	7	11,075	0.06%
2021/05/17	0	0.00	27	41.77	41.30	-27	11,014	-0.25%
2021/05/13	0	0.00	1	43.75	43.90	-1	10,697	-0.01%
2021/05/12	1	47.50	1	47.55	45.00	0	10,559	0.00%
2021/05/11	10	49.15	6	49.13	48.60	4	10,379	0.04%
2021/05/10	3	51.17	4	51.65	51.50	-1	10,201	-0.01%
2021/05/07	12.3	50.69	7	50.77	51.00	5.3	10,178	0.05%
2021/05/06	8	50.61	20.3	50.44	50.70	-12.3	10,138	-0.12%
2021/05/05	31	50.27	0	0.00	49.50	31	9,970	0.31%
2021/05/04	14	52.64	18	51.07	51.10	-4	9,745	-0.04%
2021/05/03	3	52.87	7	52.50	52.50	-4	9,553	-0.04%
2021/04/29	16	53.54	17	54.45	54.10	-1	9,387	-0.01%
2021/04/28	8	55.18	6	55.03	55.50	2	9,117	0.02%
2021/04/27	6	56.02	6.1	56.00	56.10	-0.1	9,030	0.00%
2021/04/26	67	57.00	2	56.95	57.00	65	8,914	0.73%
2021/04/23	6	55.53	14	55.86	56.30	-8	8,784	-0.09%
2021/04/22	27	57.82	22	56.88	56.10	5	8,588	0.06%
2021/04/21	5	56.82	2	57.25	57.10	3	8,128	0.04%
2021/04/20	31	57.13	38	56.47	56.50	-7	7,741	-0.09%
2021/04/19	19	53.18	19	53.41	53.80	0	6,858	0.00%
2021/04/16	29	51.42	7	51.64	51.70	22	6,557	0.34%
2021/04/15	16	50.55	22	50.95	51.20	-6	6,355	-0.09%
2021/04/14	4	48.08	15	48.09	48.15	-11	5,976	-0.18%
2021/04/13	2	47.75	2	47.45	47.30	0	6,072	0.00%
2021/04/12	1	47.90	2	48.25	47.80	-1	6,202	-0.02%
2021/04/09	12	48.02	8	48.04	48.00	4	6,238	0.06%
2021/04/08	6	46.98	9	46.77	46.95	-3	6,166	-0.05%
2021/04/07	0	0.00	2	47.10	47.30	-2	6,163	-0.03%
2021/04/06	8	47.80	1	47.30	47.30	7	6,151	0.11%
2021/04/01	5	47.57	10	47.90	47.45	-5	6,115	-0.08%
2021/03/31	6	47.99	14	47.99	48.20	-8	6,045	-0.13%
2021/03/30	0	47.50	7	46.99	47.50	-7	5,882	-0.12%
2021/03/29	1	46.90	1.1	46.59	47.00	-0.1	5,788	0.00%
2021/03/26	2	45.90	13	45.91	45.45	-11	5,754	-0.19%
2021/03/25	12	45.90	0	0.00	45.75	12	5,709	0.21%
2021/03/24	1	45.55	7	46.14	46.40	-6	5,620	-0.11%
2021/03/22	0	0.00	1	44.50	44.55	-1	5,468	-0.02%
2021/03/16	1.3	44.12	0	0.00	44.05	1.3	5,370	0.02%
2021/03/15	1	43.95	11	43.96	44.15	-10	5,446	-0.18%
2021/03/10	0	0.00	6	43.50	43.65	-6	5,681	-0.11%
2021/03/05	1	42.85	0	0.00	42.95	1	5,802	0.02%
2021/03/04	11	43.79	0	0.00	43.55	11	5,959	0.18%
2021/03/03	10	43.40	20	43.40	43.85	-10	5,920	-0.17%
2021/02/26	6	42.71	0	0.00	43.15	6	5,890	0.10%
2021/02/24	33	44.70	13	44.46	44.40	20	5,882	0.34%
2021/02/23	0.1	44.10	1.1	44.19	44.65	-1	6,035	-0.02%
2021/02/22	1	43.60	10	43.60	43.60	-9	6,028	-0.15%
2021/02/18	5	43.35	0	0.00	43.30	5	6,145	0.08%
2021/02/17	0	0.00	6	43.00	42.70	-6	6,144	-0.10%
2021/02/02	0	0.00	1	41.80	42.25	-1	6,570	-0.02%
2021/02/01	1	40.01	0	0.00	40.80	1	6,557	0.02%
2021/01/29	2	39.80	0	0.00	39.95	2	6,608	0.03%
2021/01/28	1	40.30	0	0.00	40.35	1	6,637	0.02%
2021/01/20	12	41.55	0	0.00	41.60	12	6,659	0.18%
2021/01/19	5	43.00	0	0.00	43.20	5	6,574	0.08%
2021/01/18	0.1	42.70	2	42.08	42.35	-1.9	6,533	-0.03%
2021/01/14	0	0.00	2	42.90	43.10	-2	6,468	-0.03%
2021/01/11	1	43.10	0	0.00	43.55	1	6,308	0.02%
2021/01/08	0	0.00	1	43.30	43.60	-1	6,269	-0.02%
2021/01/07	1	42.45	13	42.66	42.85	-12	6,170	-0.19%
2021/01/06	63	41.64	13.4	41.41	41.35	49.6	6,075	0.82%
2021/01/05	11	43.04	0	0.00	42.80	11	5,880	0.19%
2021/01/04	0	0.00	1	43.95	44.40	-1	5,711	-0.02%
2020/12/31	1	44.00	0	0.00	44.05	1	5,632	0.02%
2020/12/30	2	44.40	0	0.00	44.10	2	5,627	0.04%
2020/12/29	1	43.25	0	0.00	43.35	1	5,619	0.02%
2020/12/28	2	43.50	0	0.00	43.60	2	5,671	0.04%
2020/12/25	1	43.50	0	0.00	43.55	1	5,672	0.02%
2020/12/24	3	43.65	0	0.00	43.50	3	5,697	0.05%
2020/12/23	0.1	43.10	0	0.00	43.35	0.1	5,735	0.00%
2020/12/22	4	43.45	1	43.95	43.05	3	5,733	0.05%
2020/12/21	0	0.00	3	44.25	44.65	-3	5,756	-0.05%
2020/12/18	0	0.00	5	45.05	45.10	-5	5,733	-0.09%
2020/12/17	1	45.75	0	0.00	45.50	1	5,731	0.02%
2020/12/16	2	45.48	0	0.00	45.70	2	5,727	0.03%
2020/12/15	0	0.00	1	44.65	44.80	-1	5,641	-0.02%
2020/12/14	5	45.10	4	44.55	45.15	1	5,592	0.02%
2020/12/11	0	0.00	8	44.20	44.35	-8	5,524	-0.14%
2020/12/10	2	45.15	0	0.00	44.80	2	5,539	0.04%
2020/12/09	5	45.45	0	0.00	45.30	5	5,503	0.09%
2020/12/08	3	45.50	5	44.89	45.45	-2	5,469	-0.04%
2020/12/07	0	0.00	14	43.79	43.80	-14	5,351	-0.26%
2020/12/01	0	0.00	6	43.54	43.50	-6	5,425	-0.11%
2020/11/30	5	43.28	1.1	43.20	42.50	3.9	5,374	0.07%
2020/11/27	1	43.00	11	43.15	43.20	-10	5,260	-0.19%
2020/11/26	3	43.13	0	0.00	43.20	3	5,288	0.06%
2020/11/25	7	42.93	5	43.60	43.00	2	5,393	0.04%
2020/11/24	5	43.10	1	42.45	42.75	4	5,366	0.07%
2020/11/23	22.3	43.54	0	0.00	43.30	22.3	5,316	0.42%
2020/11/20	0	0.00	3	42.80	43.25	-3	5,180	-0.06%
2020/11/19	5	41.05	10	41.62	41.80	-5	4,947	-0.10%
2020/11/18	0	0.00	0.8	40.75	41.05	-0.8	4,859	-0.02%
2020/11/17	1	39.90	1	40.15	40.35	0	4,780	0.00%
2020/11/16	2	39.95	2	39.88	39.95	0	4,811	0.00%
2020/11/11	8	39.36	12	39.55	40.00	-4	4,888	-0.08%
2020/11/09	0	0.00	4	38.60	38.60	-4	5,060	-0.08%
2020/11/06	0	0.00	1	38.35	38.25	-1	5,078	-0.02%
2020/11/04	0	0.00	1	37.30	37.50	-1	5,080	-0.02%
2020/10/30	1	36.05	0	0.00	36.10	1	5,225	0.02%
2020/10/22	0	0.00	1	37.00	36.70	-1	5,425	-0.02%
2020/10/13	1	37.05	0	0.00	37.20	1	5,812	0.02%
2020/10/12	4	37.20	0	0.00	37.70	4	5,962	0.07%
2020/10/05	0	0.00	8	37.99	37.90	-8	6,147	-0.13%
2020/09/29	0	0.00	1	37.00	37.20	-1	6,259	-0.02%
2020/09/25	0	0.00	5	36.00	36.00	-5	6,273	-0.08%
2020/09/24	1	35.75	0	0.00	35.70	1	6,256	0.02%
2020/09/23	0	0.00	15	37.18	37.30	-15	6,213	-0.24%
2020/09/22	1	37.05	5	37.05	37.05	-4	6,199	-0.06%
2020/09/21	0	0.00	1	38.05	38.00	-1	6,198	-0.02%
2020/09/16	1	38.45	0	0.00	38.25	1	6,206	0.02%
2020/09/11	1	38.40	0	0.00	37.90	1	6,237	0.02%
2020/09/10	5	38.40	0	38.50	38.50	5	6,293	0.08%
2020/09/09	0	0.00	12	37.86	38.45	-12	6,266	-0.19%
2020/09/08	10	37.35	11	37.38	37.50	-1	6,182	-0.02%
2020/09/07	0	0.00	5	36.80	37.25	-5	6,152	-0.08%
2020/09/04	5	35.85	0	0.00	36.10	5	6,136	0.08%
2020/09/01	0	0.00	1	36.70	36.40	-1	6,018	-0.02%
2020/08/31	1	36.35	0	0.00	36.00	1	5,954	0.02%
2020/08/28	1	37.15	0	0.00	37.30	1	5,794	0.02%
2020/08/27	1	37.05	4	37.20	37.30	-3	5,819	-0.05%
2020/08/26	3	37.75	0	0.00	37.75	3	5,800	0.05%
2020/08/25	0	0.00	0.1	37.70	37.65	-0.1	5,843	0.00%
2020/08/24	0	0.00	6	37.78	37.65	-6	6,080	-0.10%
2020/08/21	0	0.00	2	38.10	38.10	-2	6,084	-0.03%
2020/08/20	2	38.15	1	37.60	37.45	1	6,072	0.02%
2020/08/19	2	38.78	21	38.50	38.40	-19	5,995	-0.32%
2020/08/18	1	38.75	2	38.60	39.00	-1	5,938	-0.02%
2020/08/17	2	39.05	2	39.15	38.75	0	5,860	0.00%
2020/08/14	1	38.45	5	38.86	38.65	-4	5,618	-0.07%
2020/08/13	3	37.12	1	37.65	37.75	2	5,386	0.04%
2020/08/12	2	36.40	2	36.40	36.35	0	5,277	0.00%
2020/08/11	0	0.00	2	37.00	36.65	-2	5,220	-0.04%
2020/08/10	0	0.00	5	35.35	35.40	-5	5,063	-0.10%
2020/08/07	1	35.70	1	36.25	35.35	0	5,125	0.00%
2020/08/06	0	0.00	1	36.30	36.40	-1	5,117	-0.02%
2020/08/05	7	35.47	4	35.56	35.90	3	5,015	0.06%
2020/08/04	0	0.00	10	35.37	35.55	-10	4,923	-0.20%
2020/07/31	5	34.05	0	0.00	33.95	5	4,787	0.10%
2020/07/29	1	33.50	32	34.00	33.65	-31	4,862	-0.64%
2020/07/28	3	33.45	1	33.40	33.55	2	4,921	0.04%
2020/07/23	1	35.30	0	0.00	35.00	1	5,072	0.02%
2020/07/22	2	35.60	6	35.61	35.65	-4	5,096	-0.08%
2020/07/21	3	35.40	0	0.00	35.55	3	5,052	0.06%
2020/07/20	1	35.60	0	0.00	35.05	1	5,070	0.02%
2020/07/17	0	0.00	6	35.85	35.70	-6	5,023	-0.12%
2020/07/16	5	37.00	1	36.60	37.00	4	4,973	0.08%
2020/07/13	0	0.00	10	36.00	35.55	-10	4,758	-0.21%
2020/07/10	0	35.30	5	35.45	35.50	-5	4,728	-0.11%
2020/07/09	3.7	36.24	3	36.00	36.00	0.7	4,714	0.02%
2020/07/08	0	0.00	7	35.86	36.00	-7	4,653	-0.15%
2020/07/07	0	0.00	2	35.15	35.15	-2	4,545	-0.04%
2020/07/06	5	34.95	1	35.00	35.10	4	4,552	0.09%
2020/07/03	0	0.00	1	34.95	34.95	-1	4,557	-0.02%
2020/07/02	0	0.00	5	35.15	35.15	-5	4,612	-0.11%
2020/07/01	0	0.00	1	33.80	33.90	-1	4,589	-0.02%
2020/06/30	2	33.80	0	0.00	33.75	2	4,590	0.04%
2020/06/29	1	34.15	3	33.93	33.95	-2	4,602	-0.04%
2020/06/24	2	34.70	0	0.00	34.50	2	4,614	0.04%
2020/06/23	4	34.50	0	0.00	34.70	4	4,680	0.09%
2020/06/22	10	34.66	0	0.00	34.60	10	4,693	0.21%
2020/06/19	7	35.17	1	35.10	35.00	6	4,719	0.13%
2020/06/18	3	35.10	0	0.00	35.10	3	4,715	0.06%
2020/06/17	0	0.00	10	35.70	35.70	-10	4,735	-0.21%
2020/06/16	3	34.47	0	0.00	34.15	3	4,763	0.06%
2020/06/15	8	34.63	0	0.00	34.20	8	4,906	0.16%
2020/06/11	28	35.32	1	35.50	34.70	27	5,094	0.53%
2020/06/09	0	0.00	2	35.40	35.40	-2	5,202	-0.04%
2020/06/08	2	34.95	11	34.96	35.20	-9	5,290	-0.17%
2020/06/04	4	34.70	0	0.00	34.75	4	5,291	0.08%
2020/06/03	0	0.00	2	34.50	34.60	-2	5,331	-0.04%
2020/06/02	1	33.80	8	33.80	33.80	-7	5,305	-0.13%
2020/06/01	0	0.00	2	34.20	33.75	-2	5,302	-0.04%
2020/05/26	0	0.00	5	33.64	33.80	-5	5,065	-0.10%
2020/05/25	1	32.15	0	0.00	32.50	1	5,049	0.02%
2020/05/22	10	32.85	0	0.00	32.55	10	5,050	0.20%
2020/05/20	10	33.00	2	33.45	33.70	8	5,007	0.16%
2020/05/19	0	0.00	2	33.45	33.30	-2	4,972	-0.04%
2020/05/18	1	32.45	1	32.50	32.25	0	4,934	0.00%
2020/05/15	11	31.86	0	0.00	31.80	11	4,908	0.22%
2020/05/14	3	32.17	0.5	32.10	32.00	2.5	4,866	0.05%
2020/05/13	2	33.55	0	0.00	33.05	2	4,782	0.04%
2020/05/12	2	33.53	0	0.00	33.35	2	4,745	0.04%
2020/05/11	0	0.00	2	33.95	33.85	-2	4,722	-0.04%
2020/05/08	0	0.00	0.5	33.95	33.85	-0.5	4,701	-0.01%
2020/05/07	0	0.00	1	34.25	34.15	-1	4,681	-0.02%
2020/05/06	3	34.62	0	0.00	34.50	3	4,675	0.06%
2020/05/05	6	34.73	0	0.00	34.55	6	4,627	0.13%
2020/05/04	1	33.60	3	34.45	34.10	-2	4,569	-0.04%
2020/04/30	2	34.75	0	0.00	34.55	2	4,501	0.04%
2020/04/29	9	34.55	4	34.73	34.50	5	4,405	0.11%
2020/04/28	1	34.10	8	33.53	34.55	-7	4,379	-0.16%
2020/04/27	1	32.80	1	32.30	32.80	0	4,385	0.00%
2020/04/24	3	30.80	0	0.00	30.60	3	4,282	0.07%
2020/04/23	1	31.00	0	0.00	30.85	1	4,231	0.02%
2020/04/22	1	31.20	0	0.00	31.30	1	4,169	0.02%
2020/04/21	1	32.10	0	0.00	31.80	1	4,150	0.02%
2020/04/15	2	33.08	0	0.00	33.40	2	3,986	0.05%
2020/04/08	2	32.15	0	0.00	32.60	2	3,826	0.05%
2020/04/07	0	0.00	1	31.80	31.40	-1	3,764	-0.03%
2020/04/06	3	30.12	0	0.00	30.05	3	3,697	0.08%
2020/04/01	3	30.55	0	0.00	30.45	3	3,626	0.08%
2020/03/31	1	31.05	0	0.00	30.80	1	3,591	0.03%
2020/03/20	1	30.30	0	0.00	30.25	1	3,357	0.03%
2020/03/19	0	0.00	6	30.10	29.70	-6	3,219	-0.19%
2020/03/17	0	0.00	4	33.34	33.00	-4	3,023	-0.13%
2020/03/13	0	0.00	8	34.93	36.00	-8	2,853	-0.28%
2020/03/12	1	37.15	22	37.65	37.85	-21	2,743	-0.77%
2020/03/11	1	37.50	0	0.00	38.00	1	2,632	0.04%
2020/03/10	1	37.80	3	37.80	38.35	-2	2,580	-0.08%
2020/03/09	12	38.00	0	0.00	38.10	12	2,568	0.47%
2020/03/06	24	38.88	0	0.00	39.00	24	2,521	0.95%
2020/03/04	0	0.00	3	39.10	39.20	-3	2,525	-0.12%
2020/02/26	1	38.75	0	0.00	39.10	1	2,573	0.04%
2020/02/24	10	38.85	0	0.00	38.90	10	2,600	0.38%
2020/02/21	0.1	39.35	0	0.00	39.15	0.1	2,615	0.00%
2020/02/20	4	39.10	0	0.00	39.10	4	2,680	0.15%
2020/02/19	1	39.50	0	0.00	39.45	1	2,709	0.04%
2020/02/18	2	39.25	0	0.00	39.20	2	2,738	0.07%
2020/02/14	0	0.00	6	39.95	39.95	-6	2,899	-0.21%
2020/02/06	0	0.00	1	40.20	40.00	-1	3,273	-0.03%
2020/02/05	2	39.40	2	39.85	39.95	0	3,292	0.00%
2020/02/04	3	39.27	0	0.00	39.60	3	3,293	0.09%
2020/01/31	3	39.95	1.3	39.61	39.35	1.7	3,313	0.05%
2020/01/30	7	40.55	3	39.82	39.10	4	3,309	0.12%
2020/01/20	1	42.25	0	0.00	42.25	1	3,203	0.03%
2020/01/17	3	42.08	0	0.00	42.10	3	3,214	0.09%
2020/01/14	0	0.00	2	42.35	42.20	-2	3,354	-0.06%
2020/01/08	1	41.00	0	0.00	41.05	1	3,823	0.03%
2019/12/31	1	41.90	0	0.00	41.80	1	4,073	0.02%
2019/12/25	1	41.85	0	0.00	42.00	1	4,258	0.02%
2019/12/19	0	0.00	0.2	42.20	42.20	-0.2	4,446	0.00%
2019/12/18	3	42.35	0	0.00	42.25	3	4,593	0.07%
2019/12/17	0	0.00	1	42.15	42.30	-1	4,627	-0.02%
2019/12/13	0	0.00	1	42.00	41.65	-1	4,676	-0.02%
2019/12/12	0	0.00	3	41.60	41.65	-3	4,648	-0.06%
2019/12/09	6	40.98	0	0.00	40.85	6	4,698	0.13%
2019/11/29	1	41.75	0	0.00	41.60	1	4,782	0.02%
2019/11/28	1	42.00	0	0.00	42.00	1	4,904	0.02%
2019/11/26	1	42.05	2	42.20	41.85	-1	5,132	-0.02%
2019/11/22	3	42.53	0	0.00	42.20	3	5,197	0.06%
2019/11/21	0	0.00	14	41.85	41.85	-14	5,305	-0.26%
2019/11/20	2	42.00	0	0.00	42.20	2	5,512	0.04%
2019/11/19	4	42.10	0	0.00	42.45	4	5,580	0.07%
2019/11/18	1	42.75	0	0.00	42.80	1	5,521	0.02%
2019/11/15	0	0.00	3	43.00	42.95	-3	5,489	-0.05%
2019/11/14	2	43.38	1	42.95	42.95	1	5,468	0.02%
2019/11/13	4	43.46	1	43.80	43.35	3	5,403	0.06%
2019/11/12	4	44.61	10	44.29	44.00	-6	5,374	-0.11%
2019/11/11	2	47.40	2	47.23	46.95	0	5,134	0.00%
2019/11/08	1	48.10	0	0.00	48.35	1	5,129	0.02%
2019/11/07	3	48.13	1	48.15	48.20	2	5,170	0.04%
2019/11/04	5	48.07	0	0.00	48.25	5	5,203	0.10%
2019/11/01	0	0.00	14	47.97	48.20	-14	5,230	-0.27%
2019/10/31	3	47.70	0	0.00	47.85	3	5,258	0.06%
2019/10/30	0	0.00	1	47.90	48.00	-1	5,276	-0.02%
2019/10/29	1	47.70	1	47.95	47.30	0	5,315	0.00%
2019/10/28	1	47.70	0	0.00	47.55	1	5,312	0.02%
2019/10/25	0	0.00	1	48.10	47.70	-1	5,313	-0.02%
2019/10/24	2	47.70	1	47.80	48.00	1	5,323	0.02%
2019/10/23	5	47.88	4	47.68	47.90	1	5,337	0.02%
2019/10/22	4	48.00	1	48.10	47.80	3	5,320	0.06%
2019/10/21	2	48.47	8	48.47	48.55	-6	5,267	-0.11%
2019/10/18	1	48.70	0	48.55	48.70	1	5,261	0.02%
2019/10/17	10	47.90	1	47.60	48.15	9	5,135	0.18%
2019/10/16	0	0.00	1	47.15	47.95	-1	5,045	-0.02%
2019/10/15	1	46.80	5	46.75	46.60	-4	4,906	-0.08%
2019/10/14	5	45.95	11	45.95	46.05	-6	4,817	-0.12%
2019/10/09	0	0.00	1	45.20	44.90	-1	4,743	-0.02%
2019/10/04	0	0.00	1	45.45	45.45	-1	4,737	-0.02%
2019/10/02	3	45.80	0	0.00	45.85	3	4,638	0.06%
2019/10/01	3	46.17	0	0.00	46.15	3	4,620	0.06%
2019/09/27	0	0.00	18	46.03	45.80	-18	4,558	-0.39%
2019/09/26	1	45.10	1	45.20	45.10	0	4,414	0.00%
2019/09/23	0	0.00	1	44.90	45.00	-1	4,302	-0.02%
2019/09/19	0	0.00	1	44.10	44.50	-1	4,148	-0.02%
2019/09/18	0.1	44.60	0	0.00	44.60	0.1	4,143	0.00%
2019/09/17	1	44.25	0	0.00	44.40	1	4,110	0.02%
2019/09/11	0	0.00	2	43.90	44.00	-2	4,103	-0.05%
2019/09/10	2	43.85	0	0.00	43.95	2	4,084	0.05%
2019/09/06	5	43.75	0	0.00	43.85	5	4,060	0.12%
2019/09/04	0	0.00	2.2	43.32	43.50	-2.2	4,089	-0.05%
2019/09/03	0	0.00	3	43.70	43.45	-3	4,087	-0.07%
2019/09/02	26	44.39	8	44.46	44.05	18	4,061	0.44%
2019/08/30	4	44.10	16	43.83	44.00	-12	3,937	-0.30%
2019/08/28	8	43.05	12	42.95	43.00	-4	3,712	-0.11%
2019/08/27	12	43.23	22	43.41	43.00	-10	3,669	-0.27%
2019/08/26	28	42.91	16	42.92	42.60	12	3,526	0.34%
2019/08/23	19	42.62	48.8	42.34	42.50	-29.8	3,394	-0.88%
2019/08/22	1	41.20	5.1	41.24	41.30	-4.1	3,183	-0.13%
2019/08/16	0	0.00	1	40.00	40.10	-1	3,219	-0.03%
2019/08/15	6	39.82	2	39.90	40.10	4	3,211	0.12%
2019/08/13	0	0.00	5	40.47	40.25	-5	3,256	-0.15%
2019/08/01	1	39.40	0	0.00	39.55	1	3,315	0.03%
2019/07/30	1	40.00	0	0.00	40.15	1	3,299	0.03%
2019/07/25	1	39.80	1	40.05	40.10	0	3,322	0.00%
2019/07/24	0	0.00	2	39.68	39.65	-2	3,357	-0.06%
2019/07/23	0	0.00	5	39.60	39.65	-5	3,402	-0.15%
2019/07/22	2	39.50	0	0.00	39.45	2	3,403	0.06%
2019/07/19	2	40.25	1	40.25	40.40	1	3,498	0.03%
2019/07/18	3	40.20	0	0.00	40.20	3	3,544	0.08%
2019/07/16	1	40.60	10	40.60	40.55	-9	3,634	-0.25%
2019/07/15	1	40.65	0	0.00	40.65	1	3,711	0.03%
2019/07/12	3	40.68	0	0.00	40.65	3	3,804	0.08%
2019/07/11	2	40.45	2	40.45	40.40	0	3,838	0.00%
2019/07/09	1	40.10	0	0.00	40.05	1	3,918	0.03%
2019/06/28	1	40.35	0	0.00	40.10	1	4,031	0.02%
2019/06/27	0	0.00	4	40.65	40.70	-4	4,021	-0.10%
2019/06/26	0	0.00	5	40.31	40.45	-5	4,005	-0.12%
2019/06/20	0	0.00	1	40.45	40.35	-1	4,049	-0.02%
2019/06/13	3	39.10	0	0.00	39.10	3	4,028	0.07%
2019/06/12	0	0.00	2	39.45	39.55	-2	4,083	-0.05%
2019/06/10	1	40.20	0	0.00	40.40	1	3,992	0.03%
2019/05/31	1	40.10	0	0.00	40.10	1	3,899	0.03%
2019/05/30	1	40.05	0	0.00	40.05	1	3,877	0.03%
2019/05/27	0	0.00	6	39.30	40.00	-6	3,864	-0.16%
2019/05/20	2	39.55	2	39.30	39.35	0	3,766	0.00%
2019/05/16	2	38.88	0	0.00	38.65	2	3,756	0.05%
2019/05/14	0	0.00	1	38.50	38.75	-1	3,736	-0.03%
2019/05/10	7	40.00	1	39.65	39.70	6	3,645	0.16%
2019/05/09	3	40.13	0	0.00	39.95	3	3,642	0.08%
2019/05/06	2	40.90	2	41.30	40.80	0	3,461	0.00%
2019/05/03	2	41.60	11	41.56	41.70	-9	3,390	-0.27%
2019/05/02	2	41.60	0	0.00	41.45	2	3,385	0.06%
2019/04/30	5	41.30	0	0.00	41.25	5	3,366	0.15%
2019/04/29	1	41.60	10	41.33	41.60	-9	3,305	-0.27%
2019/04/25	16	40.80	0	0.00	40.40	16	3,231	0.50%
2019/04/24	6	40.98	0	0.00	41.05	6	3,100	0.19%
2019/04/22	12	41.01	0	0.00	41.00	12	2,998	0.40%
2019/04/19	3	41.05	1	41.30	41.20	2	2,929	0.07%
2019/04/17	5	41.23	2	41.25	41.15	3	2,785	0.11%
2019/04/16	3	41.15	0	0.00	41.00	3	2,720	0.11%
2019/04/15	2	41.80	1	41.85	41.30	1	2,687	0.04%
2019/04/11	1	42.20	4	42.00	42.05	-3	2,596	-0.12%
2019/04/08	5.1	41.90	0	0.00	41.70	5.1	2,546	0.20%
2019/04/03	5	41.65	2	41.50	41.70	3	2,564	0.12%
2019/03/28	1	41.20	0	0.00	41.40	1	2,748	0.04%
2019/03/27	2	41.45	0	0.00	41.90	2	2,725	0.07%
2019/03/26	11	41.66	0	0.00	41.65	11	2,711	0.41%
2019/03/25	12	41.75	0	0.00	42.20	12	2,660	0.45%
2019/03/22	8	43.00	0	0.00	42.95	8	2,616	0.31%
2019/03/21	6	43.81	0	0.00	43.70	6	2,614	0.23%
2019/03/19	0	0.00	29	43.30	43.25	-29	2,627	-1.10%
2019/03/18	2	42.80	0	0.00	43.15	2	2,616	0.08%
2019/03/15	16	42.19	0	0.00	43.00	16	2,610	0.61%
2019/03/04	7	43.03	0	0.00	43.55	7	2,839	0.25%
2019/02/27	1	44.05	0	0.00	43.75	1	2,823	0.04%
2019/02/26	0	0.00	1	44.30	44.05	-1	2,770	-0.04%
2019/02/25	4	43.50	20	43.55	43.60	-16	2,724	-0.59%
2019/02/22	5	43.14	0	0.00	43.40	5	2,728	0.18%
2019/02/21	15	42.95	0	0.00	43.05	15	2,729	0.55%
2019/02/20	0	0.00	20	43.30	43.25	-20	2,753	-0.73%
2019/02/19	10	42.65	0	0.00	42.75	10	2,794	0.36%
2019/02/18	0	0.00	1	42.50	42.55	-1	2,803	-0.04%
2019/02/13	1	43.70	0	0.00	43.65	1	3,041	0.03%
2019/01/29	3	42.50	0	0.00	42.90	3	3,105	0.10%
2019/01/24	0	0.00	2	42.55	42.60	-2	3,103	-0.06%
2019/01/23	2	42.40	5	42.50	42.85	-3	3,147	-0.10%
2019/01/22	5	42.45	0	0.00	42.50	5	3,176	0.16%
2019/01/21	0	0.00	3	43.15	42.95	-3	3,193	-0.09%
2019/01/18	0	0.00	1.4	42.93	43.00	-1.4	3,227	-0.04%
2019/01/11	0	0.00	1	42.45	42.55	-1	3,343	-0.03%
2019/01/07	1	41.95	0	0.00	41.90	1	3,428	0.03%
2019/01/02	5	40.82	0	0.00	40.20	5	3,626	0.14%
2018/12/24	0	0.00	1	41.30	41.15	-1	3,707	-0.03%
2018/12/21	4	40.10	0	0.00	40.00	4	3,756	0.11%
2018/12/19	2	43.23	1	43.25	43.05	1	3,587	0.03%
2018/12/17	1	42.50	0	0.00	43.00	1	3,651	0.03%
2018/12/10	1	41.20	0	0.00	41.30	1	3,748	0.03%
2018/12/05	4	42.30	0	0.00	42.60	4	3,773	0.11%
2018/12/03	0	0.00	1	43.15	43.20	-1	3,805	-0.03%
2018/11/30	0	0.00	8	41.99	42.50	-8	3,790	-0.21%
2018/11/29	2	41.60	0	0.00	41.60	2	3,692	0.05%
2018/11/26	0	0.00	1	40.90	40.60	-1	3,671	-0.03%
2018/11/23	0	0.00	1	40.00	39.95	-1	3,664	-0.03%
2018/11/20	0	0.00	5	40.00	40.30	-5	3,722	-0.13%
2018/11/16	9	39.70	7	40.40	40.45	2	3,768	0.05%
2018/11/15	0	0.00	2	39.18	39.25	-2	3,768	-0.05%
2018/11/13	21	38.18	16	38.33	39.20	5	3,790	0.13%
2018/11/12	8	39.59	4	41.00	39.10	4	3,715	0.11%
2018/11/09	17	41.58	14	41.28	41.50	3	3,620	0.08%
2018/11/08	0	0.00	1	43.30	43.60	-1	3,552	-0.03%
2018/11/07	0	0.00	1	43.60	43.40	-1	3,585	-0.03%
2018/11/02	1	43.20	1	43.35	43.35	0	3,802	0.00%
2018/10/31	3	43.08	1	43.30	43.55	2	4,011	0.05%
2018/10/30	0	0.00	1	42.50	42.55	-1	4,149	-0.02%
2018/10/24	0	0.00	1	42.40	42.50	-1	4,211	-0.02%
2018/10/23	1	42.20	0	0.00	42.10	1	4,224	0.02%
2018/10/19	2	42.45	0	0.00	42.50	2	4,270	0.05%
2018/10/15	0	0.00	2	42.80	42.60	-2	4,238	-0.05%
2018/10/12	1	42.50	2	42.95	43.60	-1	4,205	-0.02%
2018/10/11	3	42.63	0	0.00	43.35	3	4,201	0.07%
2018/10/08	1	45.65	0	0.00	45.50	1	4,078	0.02%
2018/10/05	2	46.00	0	0.00	45.70	2	4,128	0.05%
2018/10/04	1	46.50	0	47.00	46.30	1	4,180	0.02%
2018/10/03	0	0.00	1	47.25	47.00	-1	4,167	-0.02%
2018/10/02	2	47.50	0	0.00	47.30	2	4,181	0.05%
2018/10/01	2	48.10	0	0.00	48.25	2	4,143	0.05%
2018/09/26	0	0.00	4	47.85	47.80	-4	4,112	-0.10%
2018/09/20	0	0.00	3.2	48.09	47.70	-3.2	4,109	-0.08%
2018/09/19	3	48.25	6	48.11	48.25	-3	4,106	-0.07%
2018/09/18	10	48.20	1	47.80	47.90	9	4,085	0.22%
2018/09/17	0	0.00	1	47.10	47.30	-1	4,055	-0.02%
2018/09/14	0	0.00	1	47.30	47.20	-1	4,064	-0.02%
2018/09/13	1	46.80	0	0.00	46.80	1	4,039	0.02%
2018/09/12	1	46.00	0	0.00	46.55	1	4,045	0.02%
2018/09/10	1	46.00	0	0.00	45.85	1	4,137	0.02%
2018/09/07	0	0.00	1.7	46.44	46.65	-1.7	4,176	-0.04%
2018/09/05	0	0.00	0	46.35	46.15	0	4,179	0.00%
2018/09/03	1	46.95	1	46.85	46.95	0	4,257	0.00%
2018/08/29	1	45.95	0	0.00	46.10	1	4,254	0.02%
2018/08/28	1	46.30	0	0.00	46.35	1	4,274	0.02%
2018/08/24	1	45.50	0	0.00	45.50	1	4,282	0.02%
2018/08/22	0.1	47.60	0	47.60	46.60	0.1	4,375	0.00%
2018/08/21	0	47.60	0	0.00	47.45	0	4,141	0.00%
2018/08/20	0	0.00	5	47.14	47.10	-5	4,144	-0.12%
2018/08/17	5.1	46.97	0	0.00	46.75	5.1	4,147	0.12%
2018/08/16	1	46.90	0	0.00	47.05	1	4,166	0.02%
2018/08/14	1	47.25	0	0.00	47.25	1	4,240	0.02%
2018/08/13	3	47.55	1	47.45	47.25	2	4,268	0.05%
2018/08/10	0	0.00	11	48.93	49.10	-11	4,196	-0.26%
2018/08/09	2	48.75	11	48.81	49.00	-9	4,209	-0.21%
2018/08/08	13	48.97	5	49.70	49.05	8	4,280	0.19%
2018/08/07	4	49.25	5	48.95	49.45	-1	4,302	-0.02%
2018/08/06	0	0.00	3	48.53	48.80	-3	4,227	-0.07%
2018/08/03	0	0.00	2	46.90	47.05	-2	4,065	-0.05%
2018/08/02	0	0.00	4	46.90	46.80	-4	4,066	-0.10%
2018/07/31	4	47.35	2	47.15	47.30	2	4,018	0.05%
2018/07/30	1	46.90	0	0.00	47.00	1	3,983	0.03%
2018/07/27	0	0.00	1	46.50	46.85	-1	3,963	-0.03%
2018/07/24	0	45.80	2.3	45.41	45.80	-2.3	3,938	-0.06%
2018/07/23	2	45.40	0	0.00	45.20	2	3,924	0.05%
2018/07/19	1	45.55	0	0.00	45.10	1	3,922	0.03%
2018/07/18	0.2	46.00	0.4	46.00	45.65	-0.2	3,938	0.00%
2018/07/17	5	44.50	2	45.18	45.30	3	3,917	0.08%
2018/07/16	5	44.45	0	0.00	44.40	5	3,900	0.13%
2018/07/12	0	0.00	24	45.50	46.00	-24	3,931	-0.61%
2018/07/11	0.1	45.35	0	0.00	45.25	0.1	3,856	0.00%
2018/07/09	0.1	45.10	0	0.00	45.10	0.1	3,846	0.00%
2018/07/06	0	0.00	2	44.55	44.60	-2	3,884	-0.05%
2018/07/02	0	0.00	5	45.20	45.25	-5	3,954	-0.13%
2018/06/29	2	45.00	0	0.00	45.85	2	3,974	0.05%
2018/06/28	0	0.00	1	44.20	44.65	-1	3,980	-0.03%
2018/06/26	0	44.80	10.3	44.81	44.60	-10.3	4,180	-0.25%
2018/06/25	4	45.11	1	45.05	45.00	3	4,253	0.07%
2018/06/21	1	45.30	0	0.00	45.20	1	4,335	0.02%
2018/06/19	2	45.55	0	0.00	45.10	2	4,403	0.05%
2018/06/15	2	46.35	0	46.45	46.25	2	4,410	0.04%
2018/06/14	2	47.03	2	46.80	46.70	0	4,342	0.00%
2018/06/12	1	47.65	1	48.10	47.85	0	4,403	0.00%
2018/06/08	0.3	47.00	0	0.00	46.95	0.3	4,400	0.01%
2018/06/07	0	47.15	1	47.10	47.15	-1	4,419	-0.02%
2018/06/06	1	46.05	0	0.00	46.60	1	4,452	0.02%
2018/06/01	0.2	46.00	2	45.15	45.25	-1.8	4,418	-0.04%
2018/05/31	0	0.00	5	45.00	45.60	-5	4,426	-0.11%
2018/05/29	0	0.00	1	45.35	45.55	-1	4,343	-0.02%
2018/05/28	1	45.70	0	0.00	45.60	1	4,382	0.02%
2018/05/24	1	46.00	0	0.00	46.10	1	4,470	0.02%
2018/05/23	25	46.69	0	0.00	46.60	25	4,501	0.56%
2018/05/22	3	46.35	0	0.00	46.60	3	4,522	0.07%
2018/05/18	0.1	45.15	0	0.00	44.85	0.1	4,517	0.00%
2018/05/17	2	44.55	1	44.85	44.85	1	4,645	0.02%
2018/05/16	8	44.06	1	44.15	44.50	7	4,687	0.15%
2018/05/15	5	44.91	2	45.00	45.00	3	4,683	0.06%
2018/05/14	4	45.90	0	0.00	45.90	4	4,768	0.08%
2018/05/11	1	46.25	6	46.20	46.25	-5	4,760	-0.11%
2018/05/10	1	46.10	0	0.00	46.00	1	4,760	0.02%
2018/05/09	1	46.10	0	0.00	46.00	1	4,766	0.02%
2018/05/03	0	0.00	2	47.10	47.00	-2	4,893	-0.04%
2018/05/02	1	47.40	0	0.00	47.35	1	4,913	0.02%
2018/04/25	2	47.50	0	0.00	47.40	2	4,965	0.04%
2018/04/20	1.1	47.93	0	0.00	47.90	1.1	5,112	0.02%
2018/04/19	4	48.15	24	48.04	48.15	-20	5,112	-0.39%
2018/04/18	0	0.00	1.2	47.46	47.20	-1.2	5,086	-0.02%
2018/04/17	0.1	47.60	0	0.00	47.45	0.1	5,093	0.00%
2018/04/11	0	0.00	1	48.00	48.05	-1	5,262	-0.02%
2018/04/10	8	47.74	1	47.75	47.90	7	5,278	0.13%
2018/04/09	1	47.55	1	47.90	48.05	0	5,268	0.00%
2018/03/31	1	46.90	0	0.00	47.05	1	5,295	0.02%
2018/03/30	2	47.00	1	47.30	47.05	1	5,263	0.02%
2018/03/29	4	47.11	4	47.45	47.35	0	5,203	0.00%
2018/03/28	2	47.95	26	47.89	47.80	-24	5,071	-0.47%
2018/03/27	2	48.63	0	0.00	48.60	2	5,003	0.04%
2018/03/23	0	0.00	1	49.20	49.25	-1	4,943	-0.02%
2018/03/22	1	49.25	1	49.55	49.65	0	4,920	0.00%
2018/03/21	3.1	49.00	9	49.05	49.50	-5.9	4,887	-0.12%
2018/03/16	3	50.50	0	0.00	50.10	3	4,849	0.06%
2018/03/15	24	50.40	0	0.00	50.40	24	4,777	0.50%
2018/03/12	1	50.30	5	50.40	50.30	-4	4,801	-0.08%
2018/03/08	1	49.15	0	0.00	49.20	1	4,936	0.02%
2018/03/07	2	49.25	0	0.00	49.05	2	4,983	0.04%
2018/03/06	0	49.40	0	0.00	49.20	0	5,016	0.00%
2018/03/02	0.6	50.00	3	49.80	49.75	-2.4	5,254	-0.05%
2018/03/01	0	0.00	5	50.00	50.00	-5	5,257	-0.10%
2018/02/27	0.1	50.60	0	0.00	50.20	0.1	5,244	0.00%
2018/02/26	3	50.70	0	0.00	50.50	3	5,222	0.06%
2018/02/23	2	50.10	0	0.00	50.40	2	5,183	0.04%
2018/02/22	4	49.71	0	0.00	49.60	4	5,217	0.08%
2018/02/21	3	49.73	0	0.00	50.00	3	5,162	0.06%
2018/02/09	3	47.30	0	0.00	47.40	3	5,109	0.06%
2018/02/08	3	48.97	2	48.75	49.00	1	5,034	0.02%
2018/02/07	0	0.00	4	49.15	49.10	-4	5,038	-0.08%
2018/02/06	3	49.77	0.6	50.70	49.40	2.4	5,004	0.05%
2018/02/05	4	50.90	0	0.00	50.90	4	5,000	0.08%
2018/02/01	2	51.16	0	0.00	51.00	2	4,933	0.04%
2018/01/31	4	50.80	0	0.00	50.80	4	4,930	0.08%
2018/01/30	1	51.20	0	0.00	51.10	1	4,856	0.02%
2018/01/25	2	51.50	0	0.00	51.90	2	4,727	0.04%
2018/01/24	3	51.33	0	0.00	51.60	3	4,704	0.06%
2018/01/23	3	51.53	0	0.00	51.70	3	4,688	0.06%
2018/01/19	0.6	52.30	1	52.40	52.20	-0.4	4,629	-0.01%
2018/01/18	1	52.30	1	52.60	52.40	0	4,583	0.00%
2018/01/17	3	52.53	1	52.70	52.60	2	4,528	0.04%
2018/01/16	5	51.54	0	0.00	51.80	5	4,415	0.11%
2018/01/15	0	0.00	2	51.70	51.60	-2	4,386	-0.05%
2018/01/11	2	51.20	1	51.10	51.30	1	4,313	0.02%
2018/01/09	4	51.00	0	0.00	51.20	4	4,257	0.09%
2018/01/08	0	0.00	2	51.20	51.60	-2	4,174	-0.05%
2018/01/05	4	51.18	0	0.00	51.50	4	4,120	0.10%
2018/01/03	2	51.85	0	0.00	52.00	2	4,068	0.05%
2018/01/02	0	0.00	1	52.50	51.70	-1	4,032	-0.02%