正新 (2105)-華南永昌-東昇券商分點個股進出

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
49.35
漲跌
▲0.60
漲幅
+1.23%
成交量
7,529張
產業
上市橡膠類股
977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－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/06/14	5.2	49.03	2	49.10	49.35	3.2	13,249	0.02%
2024/06/13	1	48.65	1	48.95	48.75	0	13,380	0.00%
2024/06/12	2	49.55	1	49.05	49.05	1	13,267	0.01%
2024/06/11	1	50.59	0	0.00	49.80	1	13,114	0.01%
2024/06/07	2	50.80	0	0.00	50.40	2	12,902	0.02%
2024/06/06	3.1	52.15	6	52.80	51.80	-2.9	12,639	-0.02%
2024/06/05	20.1	54.08	0	0.00	53.60	20.1	12,259	0.16%
2024/06/04	2.4	61.23	2.1	61.78	61.50	0.3	11,756	0.00%
2024/06/03	10	60.83	6	61.60	61.80	4	11,362	0.04%
2024/05/31	2.8	58.64	8	60.19	60.80	-5.2	10,796	-0.05%
2024/05/30	3	56.93	5.2	58.03	57.70	-2.2	9,503	-0.02%
2024/05/29	0.1	56.80	0	0.00	56.10	0.1	8,856	0.00%
2024/05/28	1.1	57.94	0	0.00	57.50	1.1	8,408	0.01%
2024/05/27	3	59.40	4.3	59.20	58.00	-1.3	7,932	-0.02%
2024/05/24	0	0.00	0.2	58.70	58.70	-0.2	7,420	0.00%
2024/05/23	3	58.67	9	59.18	58.50	-6	7,074	-0.08%
2024/05/22	3.2	58.16	22.1	58.04	59.30	-18.9	6,689	-0.28%
2024/05/21	0	0.00	1	53.70	54.00	-1	6,076	-0.02%
2024/05/20	0	0.00	12	53.28	53.40	-12	5,869	-0.20%
2024/05/17	0	0.00	0.2	53.20	53.40	-0.2	5,745	0.00%
2024/05/16	1	53.20	10	53.04	53.20	-9	5,648	-0.16%
2024/05/15	1	52.40	2.2	52.68	52.20	-1.2	5,549	-0.02%
2024/05/14	1	51.80	7.1	51.50	51.50	-6.1	5,422	-0.11%
2024/05/13	0	0.00	0.2	51.00	51.80	-0.2	5,374	0.00%
2024/05/10	0	0.00	0.1	49.85	50.00	-0.1	5,212	0.00%
2024/05/08	0	0.00	8.1	50.05	50.00	-8.1	5,159	-0.16%
2024/05/07	0	0.00	2	48.90	48.90	-2	5,000	-0.04%
2024/05/06	0	0.00	2.1	48.13	48.25	-2.1	4,973	-0.04%
2024/04/30	1	46.40	1.1	47.25	47.15	-0.1	4,882	0.00%
2024/04/29	0	0.00	4	46.79	46.80	-4	4,826	-0.08%
2024/04/25	0.1	46.05	5	46.30	46.10	-4.9	4,756	-0.10%
2024/04/24	6	46.22	0	0.00	46.10	6	4,755	0.13%
2024/04/23	1	47.20	0	0.00	47.10	1	4,688	0.02%
2024/04/19	0.6	47.14	0	0.00	46.90	0.6	4,716	0.01%
2024/04/17	0.2	48.10	2	48.15	48.00	-1.8	4,650	-0.04%
2024/04/16	0.4	47.99	0	0.00	48.20	0.4	4,626	0.01%
2024/04/15	2.1	49.53	0	0.00	49.45	2.1	4,574	0.05%
2024/04/12	0	0.00	0.6	48.85	48.70	-0.6	4,535	-0.01%
2024/04/10	0.2	49.20	0	0.00	49.10	0.2	4,514	0.00%
2024/04/09	0.2	49.65	1	49.65	49.65	-0.8	4,568	-0.02%
2024/04/01	0	0.00	3.2	50.19	49.75	-3.2	4,560	-0.07%
2024/03/29	0	0.00	2	50.08	50.00	-2	4,566	-0.04%
2024/03/28	0	0.00	1.3	49.71	49.70	-1.3	4,531	-0.03%
2024/03/27	0	0.00	4.4	49.99	49.85	-4.4	4,663	-0.09%
2024/03/26	0	0.00	1.1	48.99	48.85	-1.1	4,973	-0.02%
2024/03/25	0	0.00	1	47.95	48.15	-1	5,384	-0.02%
2024/03/22	0.2	48.38	0	0.00	48.10	0.2	5,850	0.00%
2024/03/21	0	0.00	2	49.10	49.15	-2	6,293	-0.03%
2024/03/20	0.3	48.60	0	0.00	48.40	0.3	6,762	0.00%
2024/03/19	1	48.75	1	48.30	47.80	0	6,807	0.00%
2024/03/18	5.2	49.40	9	49.83	49.50	-3.8	6,858	-0.06%
2024/03/15	0	0.00	2	48.10	48.20	-2	6,781	-0.03%
2024/03/14	0	0.00	1.2	47.76	47.65	-1.2	6,721	-0.02%
2024/03/12	0	0.00	5	46.00	46.50	-5	6,803	-0.07%
2024/03/08	0.1	46.05	2	46.18	46.30	-2	7,198	-0.03%
2024/03/06	1	45.70	0	0.00	46.05	1	7,524	0.01%
2024/03/04	1	46.80	1	46.60	46.75	0	7,683	0.00%
2024/02/29	0	0.00	6	46.43	46.95	-6	7,836	-0.08%
2024/02/22	1	46.20	1	46.10	46.30	0	7,894	0.00%
2024/02/21	0	0.00	1	45.70	45.85	-1	7,974	-0.01%
2024/02/19	0.1	46.15	8	46.30	46.40	-7.9	8,186	-0.10%
2024/02/16	0	0.00	8.1	46.31	46.55	-8.1	8,334	-0.10%
2024/02/05	0.1	45.60	0.1	45.60	45.45	0	8,405	0.00%
2024/02/01	0.4	45.10	0	0.00	44.85	0.4	8,426	0.01%
2024/01/26	0	0.00	2	44.70	44.90	-2	8,578	-0.02%
2024/01/24	0	0.00	5	44.04	44.15	-5	8,603	-0.06%
2024/01/22	3	43.35	0	0.00	43.25	3	8,707	0.03%
2024/01/19	1	42.75	0	0.00	43.15	1	8,706	0.01%
2024/01/18	2	42.65	0	0.00	42.35	2	8,755	0.02%
2024/01/16	1	43.00	0	0.00	43.10	1	8,733	0.01%
2024/01/11	1	43.30	7	42.92	43.60	-6	8,766	-0.07%
2024/01/10	2	44.05	0	0.00	43.95	2	8,745	0.02%
2024/01/09	1	44.65	0	0.00	44.75	1	8,781	0.01%
2024/01/05	2	45.00	0	0.00	45.00	2	8,912	0.02%
2024/01/04	2	44.90	0	0.00	44.95	2	9,077	0.02%
2023/12/29	2	45.18	5	44.90	44.90	-3	9,312	-0.03%
2023/12/28	2	45.00	0	0.00	45.00	2	9,359	0.02%
2023/12/27	0	0.00	5	45.00	44.90	-5	9,441	-0.05%
2023/12/26	0.1	44.60	0	0.00	44.50	0.1	9,419	0.00%
2023/12/25	3.1	44.87	0	0.00	44.75	3.1	9,438	0.03%
2023/12/22	3	46.33	2	45.45	45.45	1	9,439	0.01%
2023/12/21	3.1	45.74	3.1	47.87	47.90	0	9,287	0.00%
2023/12/20	1	45.80	3	46.47	47.00	-2	8,874	-0.02%
2023/12/19	3	45.97	0.1	46.30	46.25	2.9	8,458	0.03%
2023/12/18	1	46.10	1	45.85	46.60	0	8,068	0.00%
2023/12/13	1.1	45.85	0	0.00	45.00	1.1	7,361	0.01%
2023/12/12	1	45.85	3.1	46.38	46.30	-2.1	7,329	-0.03%
2023/12/07	0	0.00	1	45.00	44.85	-1	7,324	-0.01%
2023/12/06	0.1	45.05	0	0.00	45.00	0.1	7,366	0.00%
2023/12/04	2.1	44.82	0	0.00	44.70	2.1	7,195	0.03%
2023/11/29	1	47.75	0.1	47.65	47.30	0.9	6,788	0.01%
2023/11/28	0	0.00	4.2	47.54	47.45	-4.2	6,868	-0.06%
2023/11/27	0	0.00	0.1	46.90	46.85	-0.1	6,925	0.00%
2023/11/21	0.2	46.15	0	0.00	46.10	0.2	7,189	0.00%
2023/11/20	2	45.60	0	0.00	45.65	2	7,140	0.03%
2023/11/17	0.1	46.20	0	0.00	46.55	0.1	7,059	0.00%
2023/11/16	0	0.00	3	46.82	45.90	-3	7,001	-0.04%
2023/11/15	0	0.00	6.1	46.17	46.55	-6.1	6,860	-0.09%
2023/11/14	0	0.00	0.1	45.85	45.50	-0.1	6,711	0.00%
2023/11/13	0	0.00	7.1	45.06	45.65	-7.1	6,650	-0.11%
2023/11/10	0	0.00	1.3	45.13	44.80	-1.3	6,582	-0.02%
2023/11/08	0	0.00	9	44.80	45.00	-9	6,540	-0.14%
2023/11/07	0	0.00	1	44.90	44.95	-1	6,576	-0.02%
2023/11/06	3	44.65	0	0.00	44.80	3	6,523	0.05%
2023/11/03	2	43.90	0	0.00	44.30	2	6,454	0.03%
2023/11/02	4	43.96	0	0.00	43.75	4	6,463	0.06%
2023/11/01	1	43.95	0	0.00	44.00	1	6,434	0.02%
2023/10/31	2	44.10	0	0.00	44.15	2	6,443	0.03%
2023/10/25	0	0.00	13.3	44.03	44.00	-13.3	6,407	-0.21%
2023/10/23	0	0.00	1	43.10	42.95	-1	6,353	-0.02%
2023/10/19	2	43.30	0	0.00	43.40	2	6,328	0.03%
2023/10/18	0	0.00	0.7	43.00	43.40	-0.7	6,305	-0.01%
2023/10/17	2	43.58	0	0.00	43.20	2	6,268	0.03%
2023/10/16	0	0.00	2	44.30	44.30	-2	6,264	-0.03%
2023/10/13	1.2	44.41	1	44.15	44.15	0.2	6,248	0.00%
2023/10/12	4	44.50	3.1	44.87	44.95	0.9	6,237	0.01%
2023/10/11	0	0.00	3	44.28	44.80	-3	6,100	-0.05%
2023/10/06	0	0.00	3	43.00	43.10	-3	5,908	-0.05%
2023/10/04	2	41.78	0	0.00	41.70	2	5,877	0.03%
2023/10/03	0.1	42.20	0	0.00	42.40	0.1	5,940	0.00%
2023/09/28	0.3	42.35	0	0.00	42.50	0.3	5,972	0.01%
2023/09/25	1	42.25	0	0.00	42.60	1	6,147	0.02%
2023/09/22	1	43.45	0.1	42.90	42.90	0.9	6,185	0.01%
2023/09/21	0.1	42.95	0	0.00	42.60	0.1	6,147	0.00%
2023/09/20	1.4	43.52	11	43.07	43.40	-9.6	6,069	-0.16%
2023/09/19	1.2	43.66	3	43.85	43.90	-1.8	6,058	-0.03%
2023/09/18	0	0.00	3	43.03	43.10	-3	5,931	-0.05%
2023/09/15	0.1	42.40	1	42.60	42.65	-0.9	5,870	-0.01%
2023/09/14	0	0.00	10	42.75	42.75	-10	5,794	-0.17%
2023/09/13	1	42.10	142	42.50	42.65	-141	5,816	-2.42%	大賣/鉅額交易
2023/09/12	8	41.42	15	41.67	41.80	-7	5,928	-0.12%
2023/09/11	2	41.70	0	0.00	41.65	2	5,984	0.03%
2023/09/08	0	0.00	23	41.40	41.40	-23	5,956	-0.39%
2023/09/06	4	39.55	0	0.00	39.75	4	5,835	0.07%
2023/09/05	4.1	39.78	0	0.00	40.00	4.1	5,832	0.07%
2023/09/04	3	40.05	17	41.04	40.10	-14	5,843	-0.24%
2023/09/01	1	40.70	6	40.06	40.45	-5	5,794	-0.09%
2023/08/31	2	39.98	13	39.97	39.65	-11	5,662	-0.19%
2023/08/30	2	39.65	2	40.18	39.75	0	5,531	0.00%
2023/08/29	12.5	39.01	41.7	39.05	39.55	-29.2	5,428	-0.54%
2023/08/18	2	37.75	0	0.00	37.75	2	5,780	0.03%
2023/08/17	0	0.00	1	37.80	37.95	-1	5,839	-0.02%
2023/08/14	1	37.90	0	0.00	37.45	1	5,955	0.02%
2023/08/11	1	37.80	3	37.88	38.40	-2	5,999	-0.03%
2023/08/08	2	37.35	0	0.00	37.70	2	6,100	0.03%
2023/08/07	1	37.40	0	0.00	37.35	1	6,091	0.02%
2023/08/04	1.3	37.28	1.6	37.22	37.15	-0.3	6,111	0.00%
2023/08/02	3	37.37	3	37.33	37.35	0	6,103	0.00%
2023/08/01	3	37.77	0	0.00	37.90	3	6,041	0.05%
2023/07/31	2	38.50	0	0.00	38.45	2	6,033	0.03%
2023/07/28	4	38.40	1	38.55	38.70	3	6,153	0.05%
2023/07/27	1	38.55	0	0.00	38.60	1	6,135	0.02%
2023/07/24	4	37.65	0	0.00	38.00	4	6,157	0.06%
2023/07/21	1	38.35	0	0.00	38.40	1	6,166	0.02%
2023/07/20	1	38.10	0	0.00	38.80	1	6,193	0.02%
2023/07/19	23	38.58	0	0.00	38.40	23	6,171	0.37%
2023/07/18	8	38.77	0	0.00	39.15	8	6,127	0.13%
2023/07/17	2	38.50	34	39.39	39.50	-32	6,114	-0.52%
2023/07/14	1	39.05	0	0.00	39.15	1	6,074	0.02%
2023/07/13	2	39.45	0	0.00	39.10	2	6,069	0.03%
2023/07/11	2	39.65	0	0.00	39.75	2	6,101	0.03%
2023/07/10	5	39.80	0	0.00	39.45	5	6,112	0.08%
2023/07/07	11	38.52	0	0.00	38.75	11	6,073	0.18%
2023/07/05	21	38.90	0	0.00	38.95	21	5,979	0.35%
2023/07/04	1	39.35	1	39.15	39.20	0	5,923	0.00%
2023/07/03	134	39.40	10	39.21	39.30	124	5,856	2.12%	大買/鉅額交易
2023/06/30	4	40.33	1	41.00	40.15	3	5,786	0.05%
2023/06/29	1	40.95	6	40.83	41.10	-5	5,711	-0.09%
2023/06/28	4	40.96	1	40.75	40.75	3	5,743	0.05%
2023/06/27	3	41.20	2	41.15	40.80	1	5,768	0.02%
2023/06/26	2	40.45	0	0.00	40.75	2	5,909	0.03%
2023/06/21	4	40.70	1	40.70	41.00	3	6,390	0.05%
2023/06/20	1	41.15	3	41.12	41.05	-2	6,355	-0.03%
2023/06/19	2	40.98	1	41.20	41.20	1	6,291	0.02%
2023/06/16	18	41.64	0	0.00	41.15	18	6,174	0.29%
2023/06/15	11	40.29	15	40.68	40.55	-4	5,878	-0.07%
2023/06/14	0	0.00	84	40.06	40.25	-84	5,792	-1.45%
2023/06/13	0	0.00	5	39.36	39.40	-5	5,689	-0.09%
2023/06/12	1	39.00	0	0.00	38.85	1	5,626	0.02%
2023/06/09	3	38.30	0	0.00	38.80	3	5,604	0.05%
2023/06/08	44	38.46	0	0.00	38.55	44	5,569	0.79%
2023/06/06	3	38.60	0	0.00	38.70	3	5,546	0.05%
2023/06/05	14	38.92	4	39.00	38.80	10	5,535	0.18%
2023/06/02	0	0.00	6	39.00	39.10	-6	5,501	-0.11%
2023/06/01	30	37.88	0	0.00	37.85	30	5,443	0.55%
2023/05/31	22	39.10	6	39.81	39.00	16	5,339	0.30%
2023/05/30	2	39.80	0	0.00	39.80	2	4,973	0.04%
2023/05/29	6	39.66	1	39.60	39.60	5	4,950	0.10%
2023/05/26	2	39.50	1	39.55	39.50	1	4,994	0.02%
2023/05/25	0	0.00	2	40.00	39.90	-2	4,979	-0.04%
2023/05/24	2	39.48	0	0.00	39.80	2	4,942	0.04%
2023/05/23	1	40.20	1	39.95	39.95	0	4,911	0.00%
2023/05/22	1	40.45	3.4	40.46	40.50	-2.4	4,841	-0.05%
2023/05/19	2	40.13	1	40.20	40.15	1	4,785	0.02%
2023/05/18	1.4	39.90	4	39.86	40.00	-2.6	4,717	-0.06%
2023/05/17	3	39.50	3	39.80	39.80	0	4,637	0.00%
2023/05/16	2	39.58	0.2	39.44	39.75	1.8	4,545	0.04%
2023/05/15	2	38.90	0.3	38.90	38.90	1.7	4,385	0.04%
2023/05/12	2	38.38	1	38.50	38.50	1	4,346	0.02%
2023/05/11	2	38.38	1	38.50	38.55	1	4,328	0.02%
2023/05/05	2	38.98	0	0.00	38.40	2	4,375	0.05%
2023/05/04	0	0.00	5	39.00	38.80	-5	4,338	-0.12%
2023/05/03	1	37.85	1	37.85	37.85	0	4,181	0.00%
2023/05/02	1	37.80	1.1	37.94	37.95	-0.1	4,217	0.00%
2023/04/25	0	0.00	14	37.41	36.95	-14	4,220	-0.33%
2023/04/24	6.1	36.95	0	0.00	37.15	6.1	4,179	0.15%
2023/04/19	0	0.00	17	37.49	37.40	-17	4,191	-0.41%
2023/04/18	0	0.00	1	37.55	37.40	-1	4,153	-0.02%
2023/04/17	0.2	37.75	0	0.00	37.90	0.2	4,106	0.00%
2023/04/14	1	37.60	2	37.75	38.00	-1	4,047	-0.02%
2023/04/13	0	0.00	5	37.42	37.30	-5	3,959	-0.13%
2023/04/12	5	37.75	1	37.60	37.75	4	3,885	0.10%
2023/04/10	5	37.15	0	0.00	37.15	5	3,765	0.13%
2023/04/07	2	36.65	0	0.00	36.80	2	3,711	0.05%
2023/03/31	0	0.00	5	36.90	36.55	-5	3,645	-0.14%
2023/03/29	0	35.90	0	35.90	36.55	0	3,540	0.00%
2023/03/27	12	36.60	1	36.20	36.20	11	3,425	0.32%
2023/03/24	18.2	37.60	41	37.75	37.65	-22.8	3,235	-0.70%
2023/03/23	0	0.00	1	34.95	34.95	-1	2,687	-0.04%
2023/03/22	0	0.00	1	34.40	34.65	-1	2,670	-0.04%
2023/03/20	1	34.15	0	0.00	34.05	1	2,691	0.04%
2023/03/17	1	34.05	0	0.00	33.95	1	2,721	0.04%
2023/03/16	0	0.00	2	34.05	34.05	-2	2,633	-0.08%
2023/03/14	1	34.30	0	0.00	34.30	1	2,618	0.04%
2023/03/13	1	34.20	1	34.60	34.65	0	2,609	0.00%
2023/03/08	3	34.83	0	0.00	34.90	3	2,690	0.11%
2023/03/07	2	34.90	0	0.00	34.95	2	2,691	0.07%
2023/03/06	0	0.00	2	34.95	35.10	-2	2,698	-0.07%
2023/03/01	3	34.13	0	0.00	34.00	3	2,684	0.11%
2023/02/24	1	34.25	0	0.00	34.25	1	2,630	0.04%
2023/02/22	1	34.60	0	0.00	34.60	1	2,526	0.04%
2023/02/21	0	0.00	2	34.58	35.05	-2	2,524	-0.08%
2023/02/17	0	0.00	4	34.49	34.55	-4	2,533	-0.16%
2023/02/16	3	34.30	0	0.00	34.30	3	2,585	0.12%
2023/02/15	0	0.00	2	34.10	34.05	-2	2,635	-0.08%
2023/02/14	0	0.00	0.8	34.20	34.20	-0.8	2,654	-0.03%
2023/02/13	0	0.00	1	33.90	34.15	-1	2,666	-0.04%
2023/02/09	8	34.05	0	0.00	33.90	8	2,706	0.30%
2023/02/08	5	33.99	0	0.00	33.90	5	2,696	0.19%
2023/02/07	6	33.98	0	0.00	34.00	6	2,683	0.22%
2023/02/06	5	34.60	0	0.00	34.15	5	2,643	0.19%
2023/02/02	1	34.65	0	0.00	34.65	1	2,648	0.04%
2023/01/16	0	0.00	4	34.65	34.40	-4	2,664	-0.15%
2023/01/13	0	0.00	1	35.00	34.20	-1	2,737	-0.04%
2023/01/10	0	0.00	1	34.75	34.85	-1	2,918	-0.03%
2023/01/04	0	0.00	5	34.20	34.20	-5	3,035	-0.16%
2022/12/20	5	33.75	0	0.00	33.70	5	3,853	0.13%
2022/12/16	1	34.15	0	0.00	34.25	1	4,225	0.02%
2022/12/13	1	34.20	0	0.00	34.10	1	4,668	0.02%
2022/12/12	2	34.75	5	34.70	34.60	-3	4,836	-0.06%
2022/12/09	2	34.40	0	0.00	35.00	2	5,259	0.04%
2022/12/05	2	34.88	2	34.65	34.60	0	6,213	0.00%
2022/11/30	0	0.00	70	34.60	34.95	-70	6,192	-1.13%
2022/11/29	0	0.00	10	34.20	34.55	-10	6,125	-0.16%
2022/11/25	0	0.00	10	34.30	34.35	-10	6,128	-0.16%
2022/11/24	0	0.00	1	34.15	34.25	-1	6,164	-0.02%
2022/11/23	0	0.00	1	33.70	33.80	-1	6,163	-0.02%
2022/11/21	10	33.75	0	0.00	33.75	10	6,196	0.16%
2022/11/18	1	33.55	0	0.00	33.50	1	6,206	0.02%
2022/11/16	2	34.00	0	0.00	33.80	2	6,202	0.03%
2022/11/11	0	0.00	15	33.45	33.35	-15	6,101	-0.25%
2022/11/10	5	33.05	0	0.00	33.05	5	6,081	0.08%
2022/11/09	1	33.45	0	0.00	33.45	1	6,120	0.02%
2022/11/02	5	33.00	0	0.00	33.00	5	6,321	0.08%
2022/10/24	10	32.30	0	0.00	32.00	10	6,318	0.16%
2022/10/21	10	32.10	0	0.00	32.00	10	6,274	0.16%
2022/10/20	16	32.73	1	32.80	32.80	15	6,191	0.24%
2022/10/19	10	33.65	0	0.00	33.50	10	6,021	0.17%
2022/10/18	4	34.00	0	0.00	33.95	4	6,068	0.07%
2022/10/17	10	33.75	4	33.70	34.00	6	6,113	0.10%
2022/10/14	5	34.23	0	0.00	34.10	5	6,106	0.08%
2022/10/13	5	34.10	4	34.25	34.05	1	6,135	0.02%
2022/10/11	12	34.45	0	0.00	34.55	12	6,132	0.20%
2022/10/07	0	0.00	3	35.60	35.25	-3	6,118	-0.05%
2022/10/06	1	35.60	1	36.00	35.80	0	6,159	0.00%
2022/10/05	4	35.70	1	35.80	35.70	3	6,143	0.05%
2022/10/04	1	35.40	0	0.00	35.35	1	6,091	0.02%
2022/10/03	2	35.05	0	0.00	35.00	2	6,085	0.03%
2022/09/30	13	35.52	0	0.00	35.70	13	6,141	0.21%
2022/09/28	6	36.20	20	37.18	36.30	-14	5,964	-0.23%
2022/09/27	7	37.10	0	0.00	37.05	7	5,867	0.12%
2022/09/26	0.9	37.00	1	37.15	36.95	-0.1	5,802	0.00%
2022/09/23	0	0.00	16	37.55	37.35	-16	5,675	-0.28%
2022/09/22	0.5	38.85	0	0.00	38.80	0.5	5,493	0.01%
2022/09/21	0.6	39.60	15	39.34	39.25	-14.4	5,417	-0.27%
2022/09/20	0	0.00	65	39.65	39.60	-65	5,266	-1.23%
2022/09/19	1	39.20	0	0.00	39.45	1	5,117	0.02%
2022/09/16	0	0.00	1	38.60	39.50	-1	4,957	-0.02%
2022/09/15	12	38.46	3	38.88	38.40	9	4,576	0.20%
2022/09/14	2	37.55	18	37.05	37.70	-16	4,040	-0.40%
2022/09/13	2	35.80	1	35.45	35.95	1	3,724	0.03%
2022/09/07	2	34.05	0	0.00	34.15	2	3,737	0.05%
2022/09/06	0	0.00	0.2	34.65	34.60	-0.2	3,718	0.00%
2022/09/05	0.2	35.10	0	0.00	34.65	0.2	3,731	0.00%
2022/08/29	3	34.55	0	0.00	34.55	3	3,733	0.08%
2022/08/24	5	35.10	0	0.00	35.25	5	3,786	0.13%
2022/08/23	57	34.95	0	0.00	34.90	57	4,007	1.42%
2022/08/10	1	34.35	0	0.00	34.50	1	4,014	0.02%
2022/08/09	11.1	34.63	0	0.00	34.55	11.1	4,035	0.28%
2022/08/05	0.9	35.00	0	0.00	35.00	0.9	4,001	0.02%
2022/08/04	2	34.75	0	0.00	34.50	2	4,021	0.05%
2022/07/26	4	35.13	0	0.00	35.20	4	3,903	0.10%
2022/07/25	3	35.05	0	0.00	35.15	3	3,902	0.08%
2022/07/18	0	0.00	2	36.65	36.60	-2	3,752	-0.05%
2022/07/14	0	0.00	5	35.95	36.05	-5	3,698	-0.14%
2022/07/12	0	0.00	1	35.05	34.90	-1	3,605	-0.03%
2022/07/11	0	0.00	5	36.05	35.60	-5	3,595	-0.14%
2022/07/08	0	0.00	4	36.28	36.10	-4	3,582	-0.11%
2022/07/06	2	34.75	0	0.00	34.70	2	3,468	0.06%
2022/07/05	2	35.63	5	35.50	35.45	-3	3,482	-0.09%
2022/07/04	7	34.79	5	35.10	34.80	2	3,437	0.06%
2022/07/01	0	0.00	0.2	34.40	34.25	-0.2	3,466	-0.01%
2022/06/29	0	0.00	1	35.95	35.65	-1	3,500	-0.03%
2022/06/28	0	0.00	3	35.70	35.70	-3	3,479	-0.09%
2022/06/27	0	0.00	0	35.65	35.70	0	3,569	0.00%
2022/06/24	0	0.00	15	35.47	35.45	-15	3,554	-0.42%
2022/06/23	1	35.05	1	34.90	35.10	0	3,521	0.00%
2022/06/21	3	34.95	0	0.00	34.95	3	3,511	0.09%
2022/06/20	0	0.00	5	34.00	33.75	-5	3,500	-0.14%
2022/06/17	0	0.00	5	34.50	34.40	-5	3,477	-0.14%
2022/06/08	0	0.00	8	35.80	35.80	-8	3,487	-0.23%
2022/06/02	1	35.40	0	0.00	35.50	1	3,526	0.03%
2022/06/01	5	35.40	0	0.00	35.25	5	3,623	0.14%
2022/05/31	0	0.00	0.1	35.20	35.55	-0.1	3,606	0.00%
2022/05/26	0	0.00	8	34.65	34.40	-8	3,371	-0.24%
2022/05/23	8	33.95	0	0.00	33.95	8	3,506	0.23%
2022/05/18	5	34.15	0	0.00	34.75	5	3,484	0.14%
2022/05/13	0	0.00	3	33.35	33.30	-3	3,480	-0.09%
2022/05/12	10	33.05	0	0.00	33.00	10	3,515	0.28%
2022/04/25	2	33.90	0	0.00	33.80	2	3,857	0.05%
2022/04/20	0	0.00	2	34.05	34.15	-2	3,889	-0.05%
2022/04/19	0	0.00	0.2	34.30	34.05	-0.2	3,882	0.00%
2022/04/15	2	34.35	0	0.00	34.25	2	3,938	0.05%
2022/04/11	5	34.60	0	0.00	34.40	5	4,054	0.12%
2022/04/07	1	35.20	0	0.00	34.95	1	4,116	0.02%
2022/04/01	0	0.00	5	35.85	35.90	-5	4,226	-0.12%
2022/03/31	6	35.69	5	35.80	35.45	1	4,354	0.02%
2022/03/28	0.5	34.85	0	0.00	34.85	0.5	4,227	0.01%
2022/03/24	0.1	35.10	0	0.00	35.05	0.1	4,304	0.00%
2022/03/23	5	35.50	0	0.00	35.50	5	4,354	0.11%
2022/03/22	6	35.47	1	35.50	35.55	5	4,369	0.11%
2022/03/21	3	35.45	0	0.00	35.60	3	4,402	0.07%
2022/03/18	0	0.00	5	35.30	35.00	-5	4,448	-0.11%
2022/03/17	0	0.00	1	35.00	35.00	-1	4,474	-0.02%
2022/03/15	2	34.50	0	0.00	34.70	2	4,883	0.04%
2022/03/08	2	33.95	0	0.00	34.00	2	5,077	0.04%
2022/03/03	1	35.30	0	0.00	35.35	1	5,162	0.02%
2022/03/01	5	35.40	0	0.00	35.65	5	5,198	0.10%
2022/02/25	5	35.00	2	35.00	35.60	3	5,207	0.06%
2022/02/24	3	35.25	0	0.00	35.05	3	5,142	0.06%
2022/02/18	1	35.95	0	0.00	35.95	1	5,107	0.02%
2022/02/17	0	0.00	5	36.30	36.30	-5	5,115	-0.10%
2022/02/15	5	35.30	0	0.00	35.15	5	5,129	0.10%
2022/02/11	0	0.00	10	35.90	35.75	-10	5,191	-0.19%
2022/02/09	1	36.25	5	36.30	36.35	-4	5,230	-0.08%
2022/01/26	2	34.55	0	0.00	34.55	2	5,093	0.04%
2022/01/25	3	34.50	0	0.00	34.55	3	5,130	0.06%
2022/01/21	5	35.20	0	0.00	35.45	5	5,139	0.10%
2022/01/19	2	35.40	0	0.00	35.35	2	5,164	0.04%
2022/01/13	0	0.00	10	36.25	36.00	-10	5,183	-0.19%
2022/01/11	0	0.00	3	35.75	35.90	-3	5,132	-0.06%
2022/01/07	5	35.35	0	0.00	35.35	5	5,124	0.10%
2022/01/04	0	0.00	2	35.90	35.90	-2	5,108	-0.04%
2022/01/03	10	36.20	0	0.00	35.85	10	5,109	0.20%
2021/12/30	1	36.20	0	0.00	36.10	1	5,105	0.02%
2021/12/29	1	36.25	0	0.00	36.55	1	5,126	0.02%
2021/12/27	0	0.00	7	37.05	37.20	-7	5,044	-0.14%
2021/12/23	10	35.90	0	0.00	35.80	10	5,072	0.20%
2021/12/21	5	35.35	0	0.00	35.60	5	5,233	0.10%
2021/12/20	5	35.60	0	0.00	35.50	5	5,264	0.09%
2021/12/16	0	0.00	0.1	35.80	35.55	-0.1	5,262	0.00%
2021/12/14	0	35.50	5	36.10	35.85	-5	5,397	-0.09%
2021/12/13	2	36.10	2	36.30	36.10	0	5,381	0.00%
2021/12/09	0	0.00	0.1	36.80	36.55	-0.1	5,388	0.00%
2021/12/08	5	34.85	2	34.80	35.20	3	5,085	0.06%
2021/12/06	4	34.74	1	34.90	34.85	3	5,066	0.06%
2021/12/01	1	33.55	0	0.00	33.65	1	5,197	0.02%
2021/11/30	2	34.05	0	0.00	33.50	2	5,160	0.04%
2021/11/25	2	34.95	0	0.00	34.90	2	5,090	0.04%
2021/11/12	10	34.30	0	0.00	34.45	10	5,749	0.17%
2021/11/11	5	34.35	0	0.00	34.30	5	5,810	0.09%
2021/11/09	0	0.00	1	34.75	35.20	-1	5,850	-0.02%
2021/11/08	0	0.00	12	34.55	34.80	-12	5,916	-0.20%
2021/11/05	3	34.12	0	0.00	34.15	3	5,890	0.05%
2021/11/03	0	0.00	2.4	34.43	34.50	-2.4	5,919	-0.04%
2021/10/27	2	34.65	0	0.00	34.55	2	5,852	0.03%
2021/10/26	1	35.10	0	0.00	35.20	1	5,851	0.02%
2021/10/19	0.1	34.95	0	0.00	34.90	0.1	5,772	0.00%
2021/10/18	5	34.95	1	34.95	34.90	4	5,762	0.07%
2021/10/15	5	34.40	5	34.20	34.85	0	5,770	0.00%
2021/10/14	1	34.15	0	0.00	34.10	1	5,796	0.02%
2021/10/13	13	33.80	0	0.00	33.85	13	5,867	0.22%
2021/10/12	1	33.80	1	34.05	33.95	0	5,830	0.00%
2021/10/08	1	34.45	0	0.00	34.40	1	5,813	0.02%
2021/10/07	0.1	34.75	0	0.00	34.90	0.1	5,867	0.00%
2021/10/05	5	34.30	0	0.00	34.20	5	5,836	0.09%
2021/10/04	4	34.75	0	0.00	34.65	4	5,850	0.07%
2021/10/01	4	34.94	0	0.00	35.00	4	5,851	0.07%
2021/09/28	2	35.95	0	0.00	35.90	2	5,564	0.04%
2021/09/27	1	35.85	0	0.00	36.20	1	5,592	0.02%
2021/09/22	6	35.58	0	0.00	35.40	6	5,509	0.11%
2021/09/16	1	36.50	0	0.00	36.40	1	5,456	0.02%
2021/09/07	2	36.70	0	0.00	36.65	2	5,733	0.03%
2021/09/06	0	0.00	1.3	36.90	36.90	-1.3	5,753	-0.02%
2021/09/02	1	37.00	0	0.00	36.80	1	5,747	0.02%
2021/08/30	4	36.84	0	0.00	37.05	4	5,668	0.07%
2021/08/27	0	0.00	1	37.85	38.15	-1	5,597	-0.02%
2021/08/26	3	37.62	0	0.00	37.50	3	5,564	0.05%
2021/08/25	1	37.60	0	0.00	37.95	1	5,540	0.02%
2021/08/24	3	37.60	10	38.00	37.60	-7	5,472	-0.13%
2021/08/20	2.1	37.76	0	0.00	37.55	2.1	5,522	0.04%
2021/08/19	11.1	37.89	0	0.00	37.60	11.1	5,620	0.20%
2021/08/18	1	37.55	1	37.85	37.80	0	5,554	0.00%
2021/08/17	16	38.88	0	0.00	38.40	16	5,420	0.30%
2021/08/16	2	39.33	0	0.00	39.15	2	5,337	0.04%
2021/08/13	1	40.10	0	0.00	40.30	1	5,353	0.02%
2021/08/12	1	40.90	0	0.00	40.65	1	5,414	0.02%
2021/08/11	1	41.60	0	0.00	41.80	1	5,363	0.02%
2021/08/10	1	41.70	1	41.80	41.65	0	5,456	0.00%
2021/08/09	1	42.50	0	0.00	42.50	1	5,608	0.02%
2021/08/04	1	43.60	0	0.00	43.75	1	6,077	0.02%
2021/08/03	1	43.50	0	0.00	43.90	1	6,281	0.02%
2021/07/30	1	43.20	0	0.00	43.10	1	6,426	0.02%
2021/07/27	1	44.65	0	0.00	44.35	1	6,977	0.01%
2021/07/21	0	0.00	1	43.60	43.80	-1	7,805	-0.01%
2021/07/19	2	44.70	0	0.00	45.00	2	8,125	0.02%
2021/07/15	1	44.50	1	44.25	44.30	0	8,998	0.00%
2021/07/14	1	43.90	0	0.00	43.85	1	9,886	0.01%
2021/07/09	1	44.40	0	0.00	44.70	1	10,836	0.01%
2021/07/08	1	45.55	0	0.00	45.15	1	10,863	0.01%
2021/07/07	3	45.00	5	45.15	45.00	-2	10,870	-0.02%
2021/07/06	1	45.70	1	46.25	45.70	0	10,884	0.00%
2021/07/05	1	45.75	7	45.87	46.00	-6	10,972	-0.05%
2021/07/01	1	46.95	1	46.20	46.30	0	10,943	0.00%
2021/06/30	2	46.68	0	0.00	46.75	2	10,959	0.02%
2021/06/29	1	46.70	2	46.53	46.60	-1	11,003	-0.01%
2021/06/25	1	47.60	2	47.65	47.35	-1	11,196	-0.01%
2021/06/24	3	47.30	12.4	47.24	47.45	-9.4	11,235	-0.08%
2021/06/23	0.1	46.00	0	0.00	46.00	0.1	11,152	0.00%
2021/06/22	0.1	44.95	0	0.00	44.95	0.1	11,173	0.00%
2021/06/21	0.1	44.40	0	0.00	44.30	0.1	11,334	0.00%
2021/06/18	1.1	44.55	0	0.00	44.45	1.1	11,309	0.01%
2021/06/16	1	45.00	0	0.00	45.50	1	11,021	0.01%
2021/06/15	4	45.65	1	45.60	45.65	3	11,061	0.03%
2021/06/11	1	46.25	0	0.00	46.35	1	11,112	0.01%
2021/06/10	1	47.00	0	0.00	46.50	1	11,116	0.01%
2021/06/09	10	46.75	10	47.40	47.00	0	11,095	0.00%
2021/06/08	0	0.00	1	47.00	47.00	-1	11,083	-0.01%
2021/06/07	1	46.00	0	0.00	46.40	1	11,102	0.01%
2021/06/04	1	47.55	0	0.00	47.65	1	11,091	0.01%
2021/06/03	1	47.95	0	0.00	48.00	1	11,101	0.01%
2021/06/02	0	0.00	1	47.90	48.20	-1	11,144	-0.01%
2021/05/31	2	47.08	0	0.00	46.65	2	11,201	0.02%
2021/05/28	3	48.15	2	47.78	47.40	1	11,297	0.01%
2021/05/27	0.1	47.00	0	0.00	47.15	0.1	11,207	0.00%
2021/05/26	1.1	45.63	0	0.00	46.25	1.1	11,197	0.01%
2021/05/25	0.1	46.55	4	46.39	46.30	-4	11,152	-0.04%
2021/05/24	0.1	44.80	0	0.00	44.60	0.1	11,108	0.00%
2021/05/21	10.1	44.18	0	0.00	44.35	10.1	11,218	0.09%
2021/05/20	0.1	44.30	1	44.65	44.20	-1	11,167	-0.01%
2021/05/19	2.1	43.29	0	0.00	43.55	2.1	11,092	0.02%
2021/05/18	2.1	41.75	2	43.45	43.75	0.1	11,075	0.00%
2021/05/17	3.1	41.34	0	0.00	41.30	3.1	11,014	0.03%
2021/05/14	1.1	43.73	0	0.00	44.35	1.1	10,811	0.01%
2021/05/13	0.1	44.30	1	44.90	43.90	-1	10,697	-0.01%
2021/05/12	1	45.05	1	44.75	45.00	0	10,559	0.00%
2021/05/11	0.1	48.60	5	49.40	48.60	-5	10,379	-0.05%
2021/05/10	5.1	51.70	3	51.00	51.50	2.1	10,201	0.02%
2021/05/07	0.1	51.00	2	51.00	51.00	-2	10,178	-0.02%
2021/05/06	2.1	50.89	2	50.40	50.70	0.1	10,138	0.00%
2021/05/05	0.1	50.20	5	50.30	49.50	-5	9,970	-0.05%
2021/05/04	0.1	50.80	1	51.00	51.10	-1	9,745	-0.01%
2021/05/03	2.1	52.50	5	53.00	52.50	-3	9,553	-0.03%
2021/04/29	5.1	54.02	5	55.06	54.10	0.1	9,387	0.00%
2021/04/28	1.1	54.54	0	0.00	55.50	1.1	9,117	0.01%
2021/04/26	6	56.83	3.6	56.79	57.00	2.4	8,914	0.03%
2021/04/23	7	55.93	13	56.52	56.30	-6	8,784	-0.07%
2021/04/22	38	57.95	28	56.79	56.10	10	8,588	0.12%
2021/04/21	4	56.93	0	0.00	57.10	4	8,128	0.05%
2021/04/20	29	56.71	10	57.01	56.50	19	7,741	0.25%
2021/04/19	1	54.20	3	53.83	53.80	-2	6,858	-0.03%
2021/04/16	7	51.94	3	50.50	51.70	4	6,557	0.06%
2021/04/15	8	50.69	5	51.12	51.20	3	6,355	0.05%
2021/04/14	0	0.00	11	47.96	48.15	-11	5,976	-0.18%
2021/04/13	0	0.00	1	47.35	47.30	-1	6,072	-0.02%
2021/04/09	0	0.00	5	48.05	48.00	-5	6,238	-0.08%
2021/04/06	1	47.45	0	0.00	47.30	1	6,151	0.02%
2021/04/01	0	0.00	1	47.50	47.45	-1	6,115	-0.02%
2021/03/31	2	48.15	5	47.65	48.20	-3	6,045	-0.05%
2021/03/29	5	46.40	1	46.35	47.00	4	5,788	0.07%
2021/03/26	0	0.00	2	46.10	45.45	-2	5,754	-0.03%
2021/03/25	1	45.75	6	45.45	45.75	-5	5,709	-0.09%
2021/03/24	2	46.40	2	45.70	46.40	0	5,620	0.00%
2021/03/22	0	0.00	1	44.70	44.55	-1	5,468	-0.02%
2021/03/18	0	0.00	17	45.43	45.00	-17	5,476	-0.31%
2021/03/17	0	0.00	6	44.55	44.70	-6	5,413	-0.11%
2021/03/15	0	0.00	1	44.20	44.15	-1	5,446	-0.02%
2021/03/12	0	0.00	1	44.00	44.00	-1	5,608	-0.02%
2021/03/11	0	0.00	1	44.05	43.85	-1	5,662	-0.02%
2021/03/08	2	43.20	0	0.00	43.45	2	5,736	0.03%
2021/03/03	0	0.00	5	44.07	43.85	-5	5,920	-0.08%
2021/02/26	2	42.80	0	0.00	43.15	2	5,890	0.03%
2021/02/25	1	44.70	1	44.50	44.45	0	5,794	0.00%
2021/02/24	0	0.00	2	44.80	44.40	-2	5,882	-0.03%
2021/02/22	0	0.00	2	43.43	43.60	-2	6,028	-0.03%
2021/02/19	0	0.00	3	42.55	42.55	-3	6,085	-0.05%
2021/02/17	3	43.00	0	0.00	42.70	3	6,144	0.05%
2021/02/05	1	41.60	0	0.00	41.80	1	6,269	0.02%
2021/02/02	0	0.00	1	41.90	42.25	-1	6,570	-0.02%
2021/02/01	0	0.00	15	40.90	40.80	-15	6,557	-0.23%
2021/01/28	1	40.20	0	0.00	40.35	1	6,637	0.02%
2021/01/27	1	41.50	0	0.00	41.40	1	6,668	0.01%
2021/01/19	0	0.00	1	42.95	43.20	-1	6,574	-0.02%
2021/01/14	1	43.05	0	0.00	43.10	1	6,468	0.02%
2021/01/13	5	43.45	0	0.00	43.30	5	6,412	0.08%
2021/01/08	1	43.25	0.6	42.90	43.60	0.4	6,269	0.01%
2021/01/07	0	0.00	1.1	42.93	42.85	-1.1	6,170	-0.02%
2021/01/06	0	0.00	20	42.01	41.35	-20	6,075	-0.33%
2021/01/05	6	42.81	4	42.91	42.80	2	5,880	0.03%
2021/01/04	2	44.30	0	0.00	44.40	2	5,711	0.04%
2020/12/29	0	0.00	6	43.40	43.35	-6	5,619	-0.11%
2020/12/28	6	43.65	26	43.73	43.60	-20	5,671	-0.35%
2020/12/25	7	43.77	0	0.00	43.55	7	5,672	0.12%
2020/12/23	2	43.55	0	0.00	43.35	2	5,735	0.03%
2020/12/22	2.4	43.94	1	43.40	43.05	1.4	5,733	0.02%
2020/12/18	3	45.33	0	0.00	45.10	3	5,733	0.05%
2020/12/17	9	45.75	0	0.00	45.50	9	5,731	0.16%
2020/12/16	0	0.00	1	45.15	45.70	-1	5,727	-0.02%
2020/12/14	1	44.35	0	0.00	45.15	1	5,592	0.02%
2020/12/11	1	44.10	0	0.00	44.35	1	5,524	0.02%
2020/12/10	10	44.90	0	0.00	44.80	10	5,539	0.18%
2020/12/09	2	44.85	1	45.15	45.30	1	5,503	0.02%
2020/12/08	0	0.00	1	44.75	45.45	-1	5,469	-0.02%
2020/12/02	0	0.00	5	43.45	43.20	-5	5,391	-0.09%
2020/11/30	1	43.15	0	0.00	42.50	1	5,374	0.02%
2020/11/26	0	0.00	0.3	43.10	43.20	-0.3	5,288	-0.01%
2020/11/25	0	0.00	2	42.90	43.00	-2	5,393	-0.04%
2020/11/24	1	42.95	1	43.20	42.75	0	5,366	0.00%
2020/11/23	1.5	43.55	0	0.00	43.30	1.5	5,316	0.03%
2020/11/20	0	0.00	6	42.93	43.25	-6	5,180	-0.12%
2020/11/18	0	0.00	3	41.18	41.05	-3	4,859	-0.06%
2020/11/17	0	0.00	1	40.10	40.35	-1	4,780	-0.02%
2020/11/13	2	40.63	0	0.00	39.95	2	4,820	0.04%
2020/11/12	3	40.05	0	0.00	39.90	3	4,745	0.06%
2020/11/11	0	0.00	1	39.80	40.00	-1	4,888	-0.02%
2020/11/10	0	0.00	1	38.50	38.60	-1	4,971	-0.02%
2020/11/09	0	0.00	5	38.50	38.60	-5	5,060	-0.10%
2020/11/06	0	0.00	13	38.20	38.25	-13	5,078	-0.26%
2020/11/05	0	0.00	8	38.01	38.00	-8	5,174	-0.15%
2020/11/04	0	0.00	4	36.70	37.50	-4	5,080	-0.08%
2020/11/03	1	36.25	0	0.00	36.70	1	5,035	0.02%
2020/10/29	2	36.25	0	0.00	36.35	2	5,303	0.04%
2020/10/26	0	0.00	3	37.30	37.25	-3	5,348	-0.06%
2020/10/15	5	36.65	0	0.00	36.60	5	5,670	0.09%
2020/10/13	2	37.00	0	0.00	37.20	2	5,812	0.03%
2020/10/12	1	37.40	0	0.00	37.70	1	5,962	0.02%
2020/10/08	1	37.75	0	0.00	37.85	1	6,042	0.02%
2020/09/30	0	0.00	1	37.30	36.90	-1	6,153	-0.02%
2020/09/29	0	0.00	7	37.08	37.20	-7	6,259	-0.11%
2020/09/28	0	0.00	3	36.32	36.70	-3	6,259	-0.05%
2020/09/24	4	36.04	0	0.00	35.70	4	6,256	0.06%
2020/09/22	10	37.26	8	37.05	37.05	2	6,199	0.03%
2020/09/15	0	0.00	2	38.40	38.50	-2	6,224	-0.03%
2020/09/11	6	38.80	26	38.76	37.90	-20	6,237	-0.32%
2020/09/10	1	38.00	12	38.32	38.50	-11	6,293	-0.17%
2020/09/09	10	37.85	2	38.05	38.45	8	6,266	0.13%
2020/09/08	0	0.00	3	37.65	37.50	-3	6,182	-0.05%
2020/09/07	0	0.00	3	37.15	37.25	-3	6,152	-0.05%
2020/09/04	7	35.81	0	0.00	36.10	7	6,136	0.11%
2020/09/03	8	35.86	5	36.30	35.85	3	6,096	0.05%
2020/09/02	13	36.04	10	35.70	35.90	3	6,043	0.05%
2020/09/01	5	36.05	5	36.25	36.40	0	6,018	0.00%
2020/08/31	2	37.10	2	36.00	36.00	0	5,954	0.00%
2020/08/28	0	0.00	1	37.65	37.30	-1	5,794	-0.02%
2020/08/27	3	37.28	1	37.40	37.30	2	5,819	0.03%
2020/08/26	3	37.80	3	37.95	37.75	0	5,800	0.00%
2020/08/21	1	37.80	1	38.00	38.10	0	6,084	0.00%
2020/08/20	17	37.56	10	37.45	37.45	7	6,072	0.12%
2020/08/19	13	38.62	5	38.46	38.40	8	5,995	0.13%
2020/08/18	24	38.61	0	0.00	39.00	24	5,938	0.40%
2020/08/17	8.5	38.63	8	38.79	38.75	0.5	5,860	0.01%
2020/08/14	14	38.73	43	38.09	38.65	-29	5,618	-0.52%
2020/08/13	15	37.03	6	37.54	37.75	9	5,386	0.17%
2020/08/12	10	36.95	0	0.00	36.35	10	5,277	0.19%
2020/08/11	14	36.40	8	36.78	36.65	6	5,220	0.11%
2020/08/06	3	36.33	0	0.00	36.40	3	5,117	0.06%
2020/08/05	0	0.00	3	35.87	35.90	-3	5,015	-0.06%
2020/08/04	0	0.00	3	35.17	35.55	-3	4,923	-0.06%
2020/07/31	2	34.00	2	34.10	33.95	0	4,787	0.00%
2020/07/30	1	33.60	1	34.30	34.40	0	4,821	0.00%
2020/07/28	1	33.80	0	0.00	33.55	1	4,921	0.02%
2020/07/27	1	34.25	0	0.00	34.00	1	4,975	0.02%
2020/07/24	5	34.50	0	0.00	34.50	5	4,982	0.10%
2020/07/23	9	34.98	0	0.00	35.00	9	5,072	0.18%
2020/07/16	0	0.00	5	37.25	37.00	-5	4,973	-0.10%
2020/07/15	0	0.00	2	36.10	36.35	-2	4,823	-0.04%
2020/07/13	0	0.00	2	36.00	35.55	-2	4,758	-0.04%
2020/07/09	5	36.00	11	36.27	36.00	-6	4,714	-0.13%
2020/07/08	0	0.00	2	35.75	36.00	-2	4,653	-0.04%
2020/07/07	0	0.00	1	35.10	35.15	-1	4,545	-0.02%
2020/07/03	10	35.30	1	34.85	34.95	9	4,557	0.20%
2020/07/02	0	0.00	16	34.58	35.15	-16	4,612	-0.35%
2020/07/01	2	33.80	1	34.00	33.90	1	4,589	0.02%
2020/06/30	6	33.75	0	0.00	33.75	6	4,590	0.13%
2020/06/29	4	34.03	0	0.00	33.95	4	4,602	0.09%
2020/06/23	1	34.30	0	0.00	34.70	1	4,680	0.02%
2020/06/22	6	34.76	0	0.00	34.60	6	4,693	0.13%
2020/06/17	3	35.90	2	35.68	35.70	1	4,735	0.02%
2020/06/16	0	0.00	10	34.60	34.15	-10	4,763	-0.21%
2020/06/15	2	34.30	10	34.65	34.20	-8	4,906	-0.16%
2020/06/12	3	34.30	0	0.00	34.45	3	4,997	0.06%
2020/06/11	4	34.70	0	0.00	34.70	4	5,094	0.08%
2020/06/10	1	35.40	1	35.95	36.00	0	5,095	0.00%
2020/06/09	0	0.00	1	35.40	35.40	-1	5,202	-0.02%
2020/06/08	2	35.10	6	35.08	35.20	-4	5,290	-0.08%
2020/06/04	10	34.80	0	0.00	34.75	10	5,291	0.19%
2020/06/03	0	0.00	5	34.39	34.60	-5	5,331	-0.09%
2020/05/29	3	33.35	0	0.00	32.80	3	5,263	0.06%
2020/05/28	11	33.87	0	0.00	33.55	11	5,041	0.22%
2020/05/27	0	0.00	1	34.00	34.00	-1	5,029	-0.02%
2020/05/26	0	0.00	5	33.65	33.80	-5	5,065	-0.10%
2020/05/22	5	32.83	0	0.00	32.55	5	5,050	0.10%
2020/05/20	0	0.00	14	33.22	33.70	-14	5,007	-0.28%
2020/05/19	1	33.00	1	33.25	33.30	0	4,972	0.00%
2020/05/18	1	32.30	1	32.25	32.25	0	4,934	0.00%
2020/05/15	10	32.35	11	31.80	31.80	-1	4,908	-0.02%
2020/05/14	2	32.13	0	0.00	32.00	2	4,866	0.04%
2020/05/13	7	33.26	6	33.09	33.05	1	4,782	0.02%
2020/05/12	0	0.00	12	33.30	33.35	-12	4,745	-0.25%
2020/05/11	1	33.90	0	0.00	33.85	1	4,722	0.02%
2020/05/08	6	34.03	2	33.93	33.85	4	4,701	0.09%
2020/05/07	6	34.16	5	34.15	34.15	1	4,681	0.02%
2020/05/06	10	34.80	0	0.00	34.50	10	4,675	0.21%
2020/05/05	1	34.55	1	34.95	34.55	0	4,627	0.00%
2020/05/04	10	33.69	0	0.00	34.10	10	4,569	0.22%
2020/04/30	8	34.66	2	34.80	34.55	6	4,501	0.13%
2020/04/29	3	34.97	1	34.95	34.50	2	4,405	0.05%
2020/04/28	0	0.00	4	34.09	34.55	-4	4,379	-0.09%
2020/04/20	1	32.75	0	0.00	32.75	1	4,102	0.02%
2020/04/16	1	32.65	0	0.00	32.85	1	4,028	0.02%
2020/04/14	4	33.30	1	33.55	33.30	3	3,956	0.08%
2020/04/10	0	0.00	1	32.20	32.55	-1	3,896	-0.03%
2020/04/09	10	33.15	0	0.00	32.10	10	3,878	0.26%
2020/04/06	0	0.00	2	29.98	30.05	-2	3,697	-0.05%
2020/03/31	0	0.00	1	31.55	30.80	-1	3,591	-0.03%
2020/03/26	0	0.00	1	31.50	31.00	-1	3,437	-0.03%
2020/03/25	1	31.30	1	31.50	31.55	0	3,491	0.00%
2020/03/19	0	0.00	2	30.98	29.70	-2	3,219	-0.06%
2020/03/17	0	0.00	1	33.20	33.00	-1	3,023	-0.03%
2020/03/13	0	0.00	10	35.25	36.00	-10	2,853	-0.35%
2020/03/10	2	38.33	0	0.00	38.35	2	2,580	0.08%
2020/03/09	2	38.03	1	38.15	38.10	1	2,568	0.04%
2020/03/06	0	0.00	1	38.85	39.00	-1	2,521	-0.04%
2020/03/05	1	39.20	1	39.15	39.20	0	2,503	0.00%
2020/02/26	2	38.80	2	38.85	39.10	0	2,573	0.00%
2020/02/24	0	0.00	1	38.90	38.90	-1	2,600	-0.04%
2020/02/21	1	39.20	1	39.20	39.15	0	2,615	0.00%
2020/02/19	1	39.25	3	39.40	39.45	-2	2,709	-0.07%
2020/02/12	0	0.00	0.2	39.55	39.45	-0.2	3,227	-0.01%
2020/02/11	1	39.30	0	0.00	39.30	1	3,238	0.03%
2020/02/06	2	40.00	1	40.10	40.00	1	3,273	0.03%
2020/02/05	6	39.70	0	0.00	39.95	6	3,292	0.18%
2020/02/04	1	39.20	0	0.00	39.60	1	3,293	0.03%
2020/02/03	1	39.25	25	39.10	39.35	-24	3,314	-0.72%
2020/01/30	4	40.01	0	0.00	39.10	4	3,309	0.12%
2020/01/17	2	42.05	0	0.00	42.10	2	3,214	0.06%
2020/01/08	2	41.00	0	0.00	41.05	2	3,823	0.05%
2019/12/27	0	0.00	0.4	42.25	42.30	-0.4	4,165	-0.01%
2019/12/23	1	43.00	0	0.00	42.45	1	4,491	0.02%
2019/12/20	1	42.10	0	0.00	43.05	1	4,473	0.02%
2019/12/17	0.5	42.30	0	0.00	42.30	0.5	4,627	0.01%
2019/12/16	3	42.00	0	0.00	42.00	3	4,631	0.06%
2019/12/13	1	42.00	0	0.00	41.65	1	4,676	0.02%
2019/12/12	0	0.00	4	41.59	41.65	-4	4,648	-0.09%
2019/12/09	7	41.03	1	40.55	40.85	6	4,698	0.13%
2019/12/06	0	0.00	1	41.45	41.40	-1	4,681	-0.02%
2019/12/05	0	0.00	1	41.15	41.10	-1	4,680	-0.02%
2019/11/29	2	41.68	0	0.00	41.60	2	4,782	0.04%
2019/11/28	1	42.00	0	0.00	42.00	1	4,904	0.02%
2019/11/26	2	41.98	0	0.00	41.85	2	5,132	0.04%
2019/11/25	5	42.00	0	0.00	42.10	5	5,056	0.10%
2019/11/22	2	42.60	0	0.00	42.20	2	5,197	0.04%
2019/11/20	3	42.05	0	0.00	42.20	3	5,512	0.05%
2019/11/19	2	42.23	0	0.00	42.45	2	5,580	0.04%
2019/11/18	0	0.00	1	42.55	42.80	-1	5,521	-0.02%
2019/11/15	1	42.90	0	0.00	42.95	1	5,489	0.02%
2019/11/14	2	42.93	0	0.00	42.95	2	5,468	0.04%
2019/11/13	0	0.00	1	43.45	43.35	-1	5,403	-0.02%
2019/11/12	8	44.69	0	0.00	44.00	8	5,374	0.15%
2019/11/11	5	46.90	0	0.00	46.95	5	5,134	0.10%
2019/11/07	0	0.00	1	48.10	48.20	-1	5,170	-0.02%
2019/10/25	2	48.00	0	0.00	47.70	2	5,313	0.04%
2019/10/24	2	47.93	2	48.08	48.00	0	5,323	0.00%
2019/10/23	1	47.80	0	0.00	47.90	1	5,337	0.02%
2019/10/21	6	48.46	0	0.00	48.55	6	5,267	0.11%
2019/10/18	5	48.43	4	48.56	48.70	1	5,261	0.02%
2019/10/17	3	47.77	0	0.00	48.15	3	5,135	0.06%
2019/10/16	1	47.85	2	47.50	47.95	-1	5,045	-0.02%
2019/10/15	2	46.90	0	0.00	46.60	2	4,906	0.04%
2019/10/14	0	0.00	1	45.75	46.05	-1	4,817	-0.02%
2019/10/08	1	45.65	9	45.46	45.15	-8	4,756	-0.17%
2019/10/03	2	44.80	2	45.10	45.00	0	4,717	0.00%
2019/10/02	1	45.85	2	45.88	45.85	-1	4,638	-0.02%
2019/10/01	3	46.08	6	45.96	46.15	-3	4,620	-0.06%
2019/09/27	0	0.00	5	45.75	45.80	-5	4,558	-0.11%
2019/09/26	5	45.10	0	0.00	45.10	5	4,414	0.11%
2019/09/25	0	0.00	3	44.92	45.00	-3	4,333	-0.07%
2019/09/24	1.5	44.92	0	0.00	44.65	1.5	4,339	0.03%
2019/09/23	2	45.20	0	0.00	45.00	2	4,302	0.05%
2019/09/18	1	44.60	10	44.45	44.60	-9	4,143	-0.22%
2019/09/16	0	0.00	9	44.24	44.25	-9	4,158	-0.22%
2019/09/12	2	44.25	0	0.00	44.15	2	4,115	0.05%
2019/09/10	10	43.95	0	0.00	43.95	10	4,084	0.24%
2019/09/04	0	0.00	5	43.10	43.50	-5	4,089	-0.12%
2019/09/03	0	0.00	6	43.45	43.45	-6	4,087	-0.15%
2019/09/02	2	44.90	11	44.83	44.05	-9	4,061	-0.22%
2019/08/30	16	44.03	12	43.30	44.00	4	3,937	0.10%
2019/08/27	6	43.47	0	0.00	43.00	6	3,669	0.16%
2019/08/26	6	42.64	0	0.00	42.60	6	3,526	0.17%
2019/08/23	10	42.39	7	42.47	42.50	3	3,394	0.09%
2019/08/22	0	0.00	6	41.18	41.30	-6	3,183	-0.19%
2019/08/13	0	0.00	12	40.46	40.25	-12	3,256	-0.37%
2019/08/12	2	40.05	0	0.00	40.00	2	3,229	0.06%
2019/08/05	0	0.00	3	38.85	38.95	-3	3,269	-0.09%
2019/07/22	0	0.00	4	39.40	39.45	-4	3,403	-0.12%
2019/07/19	0	0.00	1	40.25	40.40	-1	3,498	-0.03%
2019/07/18	3	40.23	0.3	40.50	40.20	2.7	3,544	0.08%
2019/07/11	2	40.38	0	0.00	40.40	2	3,838	0.05%
2019/07/10	0.3	40.35	0	0.00	40.25	0.3	3,878	0.01%
2019/07/03	0	0.00	7	40.00	40.40	-7	4,030	-0.17%
2019/07/02	0.3	40.05	0	0.00	40.00	0.3	4,035	0.01%
2019/06/27	0	0.00	5	40.65	40.70	-5	4,021	-0.12%
2019/06/17	2	39.50	0	0.00	39.50	2	4,040	0.05%
2019/05/28	1	40.10	2	40.05	40.00	-1	3,918	-0.03%
2019/05/22	0	0.00	1	40.35	40.15	-1	3,830	-0.03%
2019/05/21	2	40.43	0	0.00	40.65	2	3,842	0.05%
2019/05/15	1	39.00	0	0.00	39.00	1	3,749	0.03%
2019/05/09	3	39.97	0	0.00	39.95	3	3,642	0.08%
2019/04/29	0	0.00	1	41.20	41.60	-1	3,305	-0.03%
2019/04/26	1	40.75	1	40.75	41.00	0	3,252	0.00%
2019/04/25	2	40.65	0	0.00	40.40	2	3,231	0.06%
2019/04/24	1	41.30	0	0.00	41.05	1	3,100	0.03%
2019/04/22	4	41.04	0	0.00	41.00	4	2,998	0.13%
2019/04/18	1	41.00	0	0.00	41.05	1	2,856	0.04%
2019/04/17	0	0.00	3	41.00	41.15	-3	2,785	-0.11%
2019/04/09	0	0.00	1	41.75	41.85	-1	2,549	-0.04%
2019/04/03	3	41.50	0	0.00	41.70	3	2,564	0.12%
2019/04/02	0	0.00	3	41.60	41.45	-3	2,592	-0.12%
2019/04/01	1	41.60	0	0.00	41.45	1	2,590	0.04%
2019/03/28	1	41.45	0	0.00	41.40	1	2,748	0.04%
2019/03/25	1	41.85	0	0.00	42.20	1	2,660	0.04%
2019/03/22	0	0.00	1	43.45	42.95	-1	2,616	-0.04%
2019/03/19	3	43.32	0	0.00	43.25	3	2,627	0.11%
2019/03/13	0	0.00	2	42.80	43.00	-2	2,491	-0.08%
2019/03/11	2	42.85	0	0.00	42.70	2	2,553	0.08%
2019/03/07	0	0.00	2	43.00	43.00	-2	2,724	-0.07%
2019/03/06	1	43.05	3	43.05	43.10	-2	2,789	-0.07%
2019/02/13	0	0.00	3	43.80	43.65	-3	3,041	-0.10%
2019/02/12	0.4	44.20	1	44.15	44.20	-0.6	3,174	-0.02%
2019/01/17	0	0.00	1	42.65	42.80	-1	3,237	-0.03%
2019/01/15	0	0.00	1	42.60	42.95	-1	3,317	-0.03%
2019/01/03	0	0.00	2	40.88	41.05	-2	3,602	-0.06%
2019/01/02	1	40.20	0	0.00	40.20	1	3,626	0.03%
2018/12/28	0	0.00	1	40.90	40.85	-1	3,646	-0.03%
2018/12/27	1	40.60	0	0.00	40.55	1	3,679	0.03%
2018/12/26	1	40.35	0	0.00	40.15	1	3,712	0.03%
2018/12/21	0	0.00	1	41.10	40.00	-1	3,756	-0.03%
2018/12/20	0	0.00	1	42.90	43.10	-1	3,600	-0.03%
2018/12/06	0	0.00	3	42.20	41.75	-3	3,784	-0.08%
2018/12/03	0	0.00	1	43.00	43.20	-1	3,805	-0.03%
2018/11/30	0	0.00	1	42.00	42.50	-1	3,790	-0.03%
2018/11/29	0	0.00	1	41.40	41.60	-1	3,692	-0.03%
2018/11/16	2	39.60	0	0.00	40.45	2	3,768	0.05%
2018/11/14	1	38.90	0	0.00	39.10	1	3,785	0.03%
2018/11/12	2	39.43	0	0.00	39.10	2	3,715	0.05%
2018/11/09	1	41.50	0	0.00	41.50	1	3,620	0.03%
2018/11/01	1	43.30	1	43.55	43.50	0	3,890	0.00%
2018/10/31	0	0.00	1	43.20	43.55	-1	4,011	-0.02%
2018/10/26	1	41.00	0	0.00	41.55	1	4,157	0.02%
2018/10/24	0	0.00	2	41.45	42.50	-2	4,211	-0.05%
2018/10/19	0	0.00	3	42.35	42.50	-3	4,270	-0.07%
2018/10/18	1	43.15	0	0.00	42.80	1	4,251	0.02%
2018/10/17	1	42.95	1	42.85	43.30	0	4,266	0.00%
2018/10/12	1	43.05	0	0.00	43.60	1	4,205	0.02%
2018/10/11	5	42.92	0	0.00	43.35	5	4,201	0.12%
2018/10/05	4	45.70	0	0.00	45.70	4	4,128	0.10%
2018/10/01	0	0.00	2	48.25	48.25	-2	4,143	-0.05%
2018/09/28	0	0.00	1	48.60	48.00	-1	4,210	-0.02%
2018/09/27	0	0.00	3	48.33	48.45	-3	4,159	-0.07%
2018/09/25	0	0.00	1	48.20	48.10	-1	4,137	-0.02%
2018/09/20	2	47.75	1	47.90	47.70	1	4,109	0.02%
2018/09/19	8.4	48.20	15	48.16	48.25	-6.6	4,106	-0.16%
2018/09/18	4	47.78	10	47.50	47.90	-6	4,085	-0.15%
2018/09/13	0	0.00	10	46.80	46.80	-10	4,039	-0.25%
2018/09/06	0	0.00	10	46.70	46.65	-10	4,185	-0.24%
2018/09/04	0	0.00	3	46.95	47.05	-3	4,238	-0.07%
2018/08/30	5	46.10	0	0.00	46.25	5	4,230	0.12%
2018/08/24	1	45.60	0	0.00	45.50	1	4,282	0.02%
2018/08/23	0	0.00	1	46.15	46.10	-1	4,370	-0.02%
2018/08/22	2	46.55	0	0.00	46.60	2	4,375	0.05%
2018/08/15	5	46.54	0	0.00	46.25	5	4,205	0.12%
2018/08/13	1	47.60	1	47.15	47.25	0	4,268	0.00%
2018/08/08	1	49.00	1	49.00	49.05	0	4,280	0.00%
2018/08/07	0	0.00	5	49.60	49.45	-5	4,302	-0.12%
2018/08/06	1	48.70	1	48.80	48.80	0	4,227	0.00%
2018/08/03	1	46.90	0	0.00	47.05	1	4,065	0.02%
2018/08/02	0	0.00	10	46.85	46.80	-10	4,066	-0.25%
2018/07/27	4	46.35	4	46.96	46.85	0	3,963	0.00%
2018/07/24	0	0.00	3	45.62	45.80	-3	3,938	-0.08%
2018/07/19	1	45.40	0	0.00	45.10	1	3,922	0.03%
2018/07/17	0	0.00	2	44.50	45.30	-2	3,917	-0.05%
2018/07/13	3	44.27	0	0.00	44.40	3	3,966	0.08%
2018/07/12	0	0.00	1	45.05	46.00	-1	3,931	-0.03%
2018/06/29	0.4	45.80	0	0.00	45.85	0.4	3,974	0.01%
2018/06/28	5	44.50	0	0.00	44.65	5	3,980	0.13%
2018/06/19	0	0.00	3	45.60	45.10	-3	4,403	-0.07%
2018/06/15	0	0.00	1	46.25	46.25	-1	4,410	-0.02%
2018/06/14	5	47.00	0	0.00	46.70	5	4,342	0.12%
2018/06/12	0	0.00	1	47.40	47.85	-1	4,403	-0.02%
2018/06/11	2	46.95	0	0.00	46.95	2	4,359	0.05%
2018/05/30	3	44.97	0	0.00	44.95	3	4,338	0.07%
2018/05/24	2	46.23	0	0.00	46.10	2	4,470	0.04%
2018/05/23	2	47.00	10	46.20	46.60	-8	4,501	-0.18%
2018/05/22	4	46.36	0	0.00	46.60	4	4,522	0.09%
2018/05/18	0	0.00	2	44.80	44.85	-2	4,517	-0.04%
2018/05/17	12	44.73	0	0.00	44.85	12	4,645	0.26%
2018/05/16	2	44.90	0	0.00	44.50	2	4,687	0.04%
2018/05/15	1	44.85	0	0.00	45.00	1	4,683	0.02%
2018/05/14	0	0.00	1	45.95	45.90	-1	4,768	-0.02%
2018/05/11	1	46.15	0	0.00	46.25	1	4,760	0.02%
2018/05/07	0	0.00	5	46.50	46.40	-5	4,859	-0.10%
2018/04/30	0	0.00	1	47.30	47.90	-1	4,936	-0.02%
2018/04/26	2	47.50	1	47.30	47.05	1	4,953	0.02%
2018/04/24	5	47.88	0	0.00	47.85	5	5,014	0.10%
2018/04/23	0	0.00	2	47.48	47.70	-2	5,103	-0.04%
2018/04/19	1	48.15	0	0.00	48.15	1	5,112	0.02%
2018/04/17	1	47.45	0	0.00	47.45	1	5,093	0.02%
2018/04/13	0	0.00	2	47.80	47.75	-2	5,192	-0.04%
2018/04/12	4	47.86	0	0.00	47.80	4	5,243	0.08%
2018/04/11	2	48.30	1	48.10	48.05	1	5,262	0.02%
2018/04/10	1	47.70	2	47.90	47.90	-1	5,278	-0.02%
2018/04/09	2	47.50	1	48.05	48.05	1	5,268	0.02%
2018/04/03	1	46.70	0	0.00	46.70	1	5,250	0.02%
2018/04/02	1.8	46.94	0	0.00	46.80	1.8	5,274	0.03%
2018/03/30	3	47.17	0	0.00	47.05	3	5,263	0.06%
2018/03/29	25	47.12	10	47.20	47.35	15	5,203	0.29%
2018/03/28	3	47.90	0	0.00	47.80	3	5,071	0.06%
2018/03/27	20	48.58	1	48.80	48.60	19	5,003	0.38%
2018/03/26	0	0.00	1	48.85	49.00	-1	4,977	-0.02%
2018/03/22	0	0.00	8	49.30	49.65	-8	4,920	-0.16%
2018/03/21	1	49.20	0	0.00	49.50	1	4,887	0.02%
2018/03/20	0	0.00	2	50.00	50.10	-2	4,845	-0.04%
2018/03/19	0	0.00	3	50.00	49.90	-3	4,845	-0.06%
2018/03/14	1	50.10	3	50.63	50.50	-2	4,772	-0.04%
2018/03/12	0	0.00	1	50.40	50.30	-1	4,801	-0.02%
2018/03/09	1	49.45	0	0.00	49.25	1	4,817	0.02%
2018/03/08	0	0.00	1	49.15	49.20	-1	4,936	-0.02%
2018/03/06	0	0.00	1	49.00	49.20	-1	5,016	-0.02%
2018/02/27	1	50.50	0	0.00	50.20	1	5,244	0.02%
2018/02/26	1	50.70	0	0.00	50.50	1	5,222	0.02%
2018/02/21	0	0.00	4	50.00	50.00	-4	5,162	-0.08%
2018/02/12	2	48.68	1	48.80	48.95	1	5,113	0.02%
2018/02/09	0	0.00	1	47.25	47.40	-1	5,109	-0.02%
2018/02/08	1	48.75	0	0.00	49.00	1	5,034	0.02%
2018/02/06	26	49.69	0.2	50.70	49.40	25.8	5,004	0.52%
2018/02/01	0	0.00	2	51.05	51.00	-2	4,933	-0.04%
2018/01/31	0	0.00	2	50.80	50.80	-2	4,930	-0.04%
2018/01/30	2	51.10	0	0.00	51.10	2	4,856	0.04%
2018/01/24	0	0.00	6	51.55	51.60	-6	4,704	-0.13%
2018/01/19	1	52.40	0	0.00	52.20	1	4,629	0.02%
2018/01/17	0	0.00	2	52.60	52.60	-2	4,528	-0.04%
2018/01/15	1	51.50	0	0.00	51.60	1	4,386	0.02%
2018/01/12	0	0.00	3	51.43	51.60	-3	4,365	-0.07%
2018/01/10	1	51.30	0	0.00	51.50	1	4,289	0.02%
2018/01/09	6	51.00	1	51.10	51.20	5	4,257	0.12%
2018/01/08	12	51.13	0	0.00	51.60	12	4,174	0.29%
2018/01/05	20	51.00	0	0.00	51.50	20	4,120	0.49%
2018/01/04	1	51.70	1	51.60	51.60	0	4,086	0.00%
2018/01/03	1	51.50	0	0.00	52.00	1	4,068	0.02%