正新 (2105)-第一金-豐原券商分點個股進出

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
51.4
漲跌
▲0.2
漲幅
+0.39%
成交量
14,837張
產業
上市橡膠類股
989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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/11/22	2	52.35	0	0.00	51.40	2	7,909	0.03%
2024/11/21	1	53.00	11	52.00	51.20	-10	7,723	-0.13%
2024/11/20	0	0.00	1	52.70	52.00	-1	7,499	-0.01%
2024/11/19	12	54.20	58	54.40	53.90	-46	7,209	-0.64%
2024/11/18	111	53.35	71	53.44	53.90	40	6,504	0.61%	大買/
2024/11/15	0	0.00	7	49.09	49.85	-7	5,428	-0.13%
2024/11/13	1	45.65	0	0.00	45.35	1	5,082	0.02%
2024/11/05	0	0.00	1	47.15	47.45	-1	4,949	-0.02%
2024/11/01	2	46.65	0	0.00	46.35	2	5,126	0.04%
2024/10/28	0	0.00	2	46.90	46.40	-2	5,185	-0.04%
2024/10/24	1	46.20	0	0.00	46.20	1	5,262	0.02%
2024/10/22	0.2	47.60	0	0.00	47.50	0.2	5,212	0.00%
2024/10/15	3	48.25	0	0.00	48.10	3	5,152	0.06%
2024/10/09	1	50.10	0	0.00	49.75	1	5,072	0.02%
2024/10/07	1	51.70	0	0.00	53.00	1	5,005	0.02%
2024/10/01	0	0.00	0	51.70	51.50	0	4,816	0.00%
2024/09/30	0	0.00	11	50.27	51.80	-11	4,957	-0.22%
2024/09/18	0	0.00	1	49.65	49.10	-1	5,045	-0.02%
2024/09/12	1	47.45	0	0.00	48.75	1	5,213	0.02%
2024/09/10	0	0.00	1	49.00	48.70	-1	5,295	-0.02%
2024/09/04	0	0.00	1	49.05	48.45	-1	6,034	-0.02%
2024/08/26	0	50.00	50.1	50.36	50.10	-50.1	10,095	-0.50%
2024/08/14	0	49.10	0	0.00	49.30	0	13,217	0.00%
2024/08/06	0	0.00	2	44.55	45.50	-2	13,805	-0.01%
2024/08/05	11	46.09	1	45.35	44.40	10	13,748	0.07%
2024/08/01	1	48.55	0	48.50	48.80	1	13,776	0.01%
2024/07/29	1	47.90	0	0.00	47.70	1	13,703	0.01%
2024/07/23	1	46.75	1	47.25	47.15	0	13,687	0.00%
2024/07/18	0	0.00	1	47.25	47.05	-1	13,807	-0.01%
2024/07/16	1	47.00	0	0.00	46.85	1	13,798	0.01%
2024/07/15	5	47.20	0.2	47.10	47.05	4.8	13,869	0.03%
2024/07/12	0.2	47.30	0	0.00	47.30	0.2	13,903	0.00%
2024/07/10	0	46.15	0	0.00	46.15	0	13,917	0.00%
2024/07/09	0	0.00	20	46.50	46.20	-20	13,904	-0.14%
2024/07/08	0	47.00	0	0.00	47.00	0	13,846	0.00%
2024/07/04	1	48.28	0	0.00	47.80	1	13,737	0.01%
2024/07/03	2	48.50	0	0.00	47.90	2	13,548	0.01%
2024/07/02	0	0.00	3	49.20	49.15	-3	13,352	-0.02%
2024/06/25	0	0.00	5	49.45	50.20	-5	13,333	-0.04%
2024/06/24	0	0.00	3	48.98	49.60	-3	13,418	-0.02%
2024/06/21	10	49.35	0	0.00	49.35	10	13,414	0.07%
2024/06/20	6	49.69	1	49.50	49.75	5	13,280	0.04%
2024/06/19	1	49.70	0	0.00	49.60	1	13,250	0.01%
2024/06/17	9	50.13	1	50.30	49.55	8	13,212	0.06%
2024/06/14	0	49.20	1	48.85	49.35	-1	13,249	-0.01%
2024/06/13	3	48.65	0	0.00	48.75	3	13,380	0.02%
2024/06/12	11	48.98	1	49.10	49.05	10	13,267	0.08%
2024/06/11	1	50.50	1	49.70	49.80	0	13,114	0.00%
2024/06/07	11	51.06	4.7	51.41	50.40	6.3	12,902	0.05%
2024/06/06	17	51.82	0	0.00	51.80	17	12,639	0.13%
2024/06/05	11.1	53.79	90	54.42	53.60	-78.9	12,259	-0.64%
2024/06/04	91	61.50	0	0.00	61.50	91	11,756	0.77%
2024/06/03	3	61.37	12	61.33	61.80	-9	11,362	-0.08%
2024/05/31	2	59.40	9.2	60.13	60.80	-7.2	10,796	-0.07%
2024/05/30	0	0.00	8.4	57.81	57.70	-8.4	9,503	-0.09%
2024/05/28	0	0.00	0.1	57.60	57.50	-0.1	8,408	0.00%
2024/05/27	0	0.00	26	59.34	58.00	-26	7,932	-0.33%
2024/05/24	1	58.10	1	58.60	58.70	0	7,420	0.00%
2024/05/23	5	59.02	11	58.96	58.50	-6	7,074	-0.08%
2024/05/22	2	59.30	7	58.10	59.30	-5	6,689	-0.07%
2024/05/21	0	0.00	5	53.50	54.00	-5	6,076	-0.08%
2024/05/20	0	0.00	54	53.00	53.40	-54	5,869	-0.92%
2024/05/17	0	0.00	2	53.30	53.40	-2	5,745	-0.03%
2024/05/16	0	0.00	4	52.90	53.20	-4	5,648	-0.07%
2024/05/15	0	0.00	7	52.94	52.20	-7	5,549	-0.13%
2024/05/14	0	0.00	6	52.13	51.50	-6	5,422	-0.11%
2024/05/13	0	0.00	5.2	51.64	51.80	-5.2	5,374	-0.10%
2024/05/10	0	49.65	0	0.00	50.00	0	5,212	0.00%
2024/05/09	1	48.75	0	0.00	48.70	1	5,177	0.02%
2024/05/08	0	0.00	0	49.80	50.00	0	5,159	0.00%
2024/05/07	0	48.85	0	0.00	48.90	0	5,000	0.00%
2024/05/06	0	0.00	0	48.00	48.25	0	4,973	0.00%
2024/05/03	0	0.00	2	47.05	46.90	-2	4,916	-0.04%
2024/05/02	2	46.90	0	0.00	46.90	2	4,905	0.04%
2024/04/29	0	46.75	0	0.00	46.80	0	4,826	0.00%
2024/04/24	15	46.12	0	0.00	46.10	15	4,755	0.32%
2024/04/08	1	48.65	0	0.00	48.55	1	4,601	0.02%
2024/04/02	4	48.85	12	49.00	48.80	-8	4,561	-0.18%
2024/04/01	10	50.09	0	0.00	49.75	10	4,560	0.22%
2024/03/29	0	0.00	16	50.01	50.00	-16	4,566	-0.35%
2024/03/28	3	49.57	0	0.00	49.70	3	4,531	0.07%
2024/03/27	2	49.85	1	49.95	49.85	1	4,663	0.02%
2024/03/26	1	48.80	9	48.78	48.85	-8	4,973	-0.16%
2024/03/19	0	0.00	3	48.15	47.80	-3	6,807	-0.04%
2024/03/18	0	49.40	51	49.67	49.50	-51	6,858	-0.74%
2024/03/15	0	0.00	3	48.02	48.20	-3	6,781	-0.04%
2024/03/14	0	47.65	46	47.90	47.65	-46	6,721	-0.68%
2024/03/13	0.1	45.95	0	0.00	46.60	0.1	6,724	0.00%
2024/03/08	0	0.00	1	46.35	46.30	-1	7,198	-0.01%
2024/03/06	0	0.00	9	45.88	46.05	-9	7,524	-0.12%
2024/02/20	3	45.70	0	0.00	46.00	3	8,052	0.04%
2024/02/16	0	0.00	3.2	46.20	46.55	-3.2	8,334	-0.04%
2024/02/15	0	0.00	1	45.70	45.10	-1	8,361	-0.01%
2024/02/05	0	0.00	4	45.73	45.45	-4	8,405	-0.05%
2024/02/02	0	0.00	4	45.50	45.70	-4	8,426	-0.05%
2024/01/26	0	0.00	2	44.75	44.90	-2	8,578	-0.02%
2024/01/24	0	44.05	0	0.00	44.15	0	8,603	0.00%
2024/01/16	2	43.00	2	43.15	43.10	0	8,733	0.00%
2024/01/15	0	0.00	1	43.90	43.65	-1	8,670	-0.01%
2024/01/12	0	0.00	2	43.63	43.75	-2	8,720	-0.02%
2024/01/11	1	42.70	0	0.00	43.60	1	8,766	0.01%
2024/01/10	0.3	44.00	0	0.00	43.95	0.3	8,745	0.00%
2024/01/08	0	0.00	4	45.38	45.10	-4	8,839	-0.05%
2024/01/05	0	0.00	3	45.30	45.00	-3	8,912	-0.03%
2024/01/04	1	44.90	0	0.00	44.95	1	9,077	0.01%
2024/01/02	0	0.00	2	45.55	45.55	-2	9,284	-0.02%
2023/12/28	0	0.00	0	45.00	45.00	0	9,359	0.00%
2023/12/27	0.2	44.45	0	0.00	44.90	0.2	9,441	0.00%
2023/12/26	3	44.50	1	44.85	44.50	2	9,419	0.02%
2023/12/25	0.7	44.91	0	0.00	44.75	0.7	9,438	0.01%
2023/12/22	9	45.98	0	0.00	45.45	9	9,439	0.10%
2023/12/20	0	0.00	3	46.60	47.00	-3	8,874	-0.03%
2023/12/19	0	0.00	1	46.65	46.25	-1	8,458	-0.01%
2023/12/18	0	0.00	1	46.35	46.60	-1	8,068	-0.01%
2023/12/15	0	0.00	1	45.70	45.35	-1	7,684	-0.01%
2023/12/14	5	45.15	3	45.45	45.30	2	7,343	0.03%
2023/12/13	7	45.19	0	0.00	45.00	7	7,361	0.10%
2023/12/12	0	0.00	14.2	46.26	46.30	-14.2	7,329	-0.19%
2023/12/08	12	45.28	0	0.00	45.00	12	7,356	0.16%
2023/12/07	1	44.90	1	45.50	44.85	0	7,324	0.00%
2023/12/06	1	44.90	0	0.00	45.00	1	7,366	0.01%
2023/12/05	0.2	44.10	3.1	43.76	44.25	-2.9	7,404	-0.04%
2023/12/04	5	45.44	36.1	45.20	44.70	-31.1	7,195	-0.43%
2023/12/01	1	46.70	0	0.00	46.50	1	6,918	0.01%
2023/11/29	1	47.25	0	0.00	47.30	1	6,788	0.01%
2023/11/28	0	0.00	6	47.54	47.45	-6	6,868	-0.09%
2023/11/27	0	0.00	0	46.90	46.85	0	6,925	0.00%
2023/11/17	0	0.00	2	46.15	46.55	-2	7,059	-0.03%
2023/11/16	8	47.03	2	46.95	45.90	6	7,001	0.09%
2023/11/15	0	0.00	105	46.18	46.55	-105	6,860	-1.53%	大賣/鉅額交易
2023/11/14	21	45.52	5.3	45.74	45.50	15.7	6,711	0.23%
2023/11/13	0	0.00	3	45.40	45.65	-3	6,650	-0.05%
2023/11/10	3	44.90	1	45.10	44.80	2	6,582	0.03%
2023/11/08	2	44.85	3	44.93	45.00	-1	6,540	-0.02%
2023/11/07	16	44.91	1	44.80	44.95	15	6,576	0.23%
2023/11/06	2	44.70	0	0.00	44.80	2	6,523	0.03%
2023/11/01	0	0.00	0	44.15	44.00	0	6,434	0.00%
2023/10/30	0	0.00	1	43.75	43.75	-1	6,415	-0.02%
2023/10/26	0	0.00	0.1	44.00	43.85	-0.1	6,457	0.00%
2023/10/25	0	0.00	11	43.96	44.00	-11	6,407	-0.17%
2023/10/24	10	42.85	0	0.00	43.00	10	6,363	0.16%
2023/10/23	0	0.00	1	43.10	42.95	-1	6,353	-0.02%
2023/10/20	0	0.00	1	42.65	42.90	-1	6,343	-0.02%
2023/10/19	0	0.00	11	43.06	43.40	-11	6,328	-0.17%
2023/10/18	1	43.15	1	43.25	43.40	0	6,305	0.00%
2023/10/17	24	43.85	0	43.15	43.20	24	6,268	0.38%
2023/10/16	1	44.15	1	43.95	44.30	0	6,264	0.00%
2023/10/12	0	0.00	4	44.86	44.95	-4	6,237	-0.06%
2023/10/11	0	0.00	10	44.67	44.80	-10	6,100	-0.16%
2023/10/06	3	43.00	3	42.95	43.10	0	5,908	0.00%
2023/10/05	11	42.65	0.4	42.85	42.85	10.7	5,915	0.18%
2023/10/04	0	0.00	1	41.60	41.70	-1	5,877	-0.02%
2023/10/02	0.2	42.78	0	0.00	42.45	0.2	5,915	0.00%
2023/09/21	2	42.65	1	42.55	42.60	1	6,147	0.02%
2023/09/20	1	43.50	0	0.00	43.40	1	6,069	0.02%
2023/09/19	2	44.00	2	43.90	43.90	0	6,058	0.00%
2023/09/18	0	0.00	17	43.21	43.10	-17	5,931	-0.29%
2023/09/15	1	42.30	1	42.30	42.65	0	5,870	0.00%
2023/09/13	0	0.00	1	42.60	42.65	-1	5,816	-0.02%
2023/09/12	8	41.75	0	0.00	41.80	8	5,928	0.13%
2023/09/11	0	0.00	1	41.35	41.65	-1	5,984	-0.02%
2023/09/08	0	0.00	2	41.25	41.40	-2	5,956	-0.03%
2023/09/05	0	0.00	2	40.00	40.00	-2	5,832	-0.03%
2023/09/04	2	40.45	1	40.10	40.10	1	5,843	0.02%
2023/09/01	1	40.35	21	40.40	40.45	-20	5,794	-0.35%
2023/08/31	3	39.00	3	40.10	39.65	0	5,662	0.00%
2023/08/30	1	39.80	12	39.87	39.75	-11	5,531	-0.20%
2023/08/29	10	38.50	13	39.13	39.55	-3	5,428	-0.06%
2023/08/24	2	37.85	1	37.95	37.85	1	5,661	0.02%
2023/08/23	0	0.00	1	38.00	38.10	-1	5,674	-0.02%
2023/08/21	0	0.00	1	37.80	37.95	-1	5,720	-0.02%
2023/08/18	0	0.00	1	37.70	37.75	-1	5,780	-0.02%
2023/08/14	3	37.85	0	0.00	37.45	3	5,955	0.05%
2023/08/11	0	0.00	3	38.23	38.40	-3	5,999	-0.05%
2023/08/01	1	37.85	0	0.00	37.90	1	6,041	0.02%
2023/07/27	0	0.00	0.1	38.65	38.60	-0.1	6,135	0.00%
2023/07/26	0	0.00	1	38.35	38.35	-1	6,140	-0.02%
2023/07/24	1	37.95	0	0.00	38.00	1	6,157	0.02%
2023/07/21	0	0.00	1	38.35	38.40	-1	6,166	-0.02%
2023/07/20	2	38.40	3	38.67	38.80	-1	6,193	-0.02%
2023/07/19	2	39.13	7	38.39	38.40	-5	6,171	-0.08%
2023/07/18	0	0.00	1	39.15	39.15	-1	6,127	-0.02%
2023/07/13	0	0.00	17	39.31	39.10	-17	6,069	-0.28%
2023/07/12	1	40.20	6	39.61	39.70	-5	6,059	-0.08%
2023/07/10	20	39.39	0	0.00	39.45	20	6,112	0.33%
2023/07/06	1	39.15	0	0.00	39.30	1	6,028	0.02%
2023/07/05	12	39.05	0	0.00	38.95	12	5,979	0.20%
2023/07/04	3	39.37	0	0.00	39.20	3	5,923	0.05%
2023/07/03	4	39.85	8	39.28	39.30	-4	5,856	-0.07%
2023/06/30	5	40.49	0	0.00	40.15	5	5,786	0.09%
2023/06/29	1	40.90	1	40.95	41.10	0	5,711	0.00%
2023/06/28	2	41.00	3	40.78	40.75	-1	5,743	-0.02%
2023/06/27	2.1	41.14	3	40.85	40.80	-0.9	5,768	-0.02%
2023/06/26	1	40.50	3	40.93	40.75	-2	5,909	-0.03%
2023/06/21	0	0.00	3	40.60	41.00	-3	6,390	-0.05%
2023/06/20	3	41.00	0	0.00	41.05	3	6,355	0.05%
2023/06/19	2	41.15	20	41.20	41.20	-18	6,291	-0.29%
2023/06/16	15.1	41.25	3	41.45	41.15	12.1	6,174	0.20%
2023/06/15	0	0.00	10	40.54	40.55	-10	5,878	-0.17%
2023/06/14	0	0.00	2	40.00	40.25	-2	5,792	-0.03%
2023/06/13	2	39.40	0	0.00	39.40	2	5,689	0.04%
2023/06/08	1	38.40	0	0.00	38.55	1	5,569	0.02%
2023/06/07	0	0.00	3	38.85	38.85	-3	5,560	-0.05%
2023/06/05	0	0.00	10	38.90	38.80	-10	5,535	-0.18%
2023/06/02	0	0.00	12	38.95	39.10	-12	5,501	-0.22%
2023/06/01	11	37.94	0	0.00	37.85	11	5,443	0.20%
2023/05/31	2	39.00	0	0.00	39.00	2	5,339	0.04%
2023/05/30	3	39.90	0	0.00	39.80	3	4,973	0.06%
2023/05/29	0	0.00	1	39.60	39.60	-1	4,950	-0.02%
2023/05/26	4	39.46	0	0.00	39.50	4	4,994	0.08%
2023/05/25	2	39.70	1	40.05	39.90	1	4,979	0.02%
2023/05/24	2	39.50	0	39.70	39.80	2	4,942	0.04%
2023/05/23	0	0.00	1	40.50	39.95	-1	4,911	-0.02%
2023/05/22	6	40.59	0.1	40.45	40.50	5.9	4,841	0.12%
2023/05/19	4	40.13	0	0.00	40.15	4	4,785	0.08%
2023/05/18	4	39.95	5	40.00	40.00	-1	4,717	-0.02%
2023/05/17	0	0.00	1	39.80	39.80	-1	4,637	-0.02%
2023/05/16	4	39.38	5.2	39.65	39.75	-1.2	4,545	-0.03%
2023/05/15	1	38.60	12	38.73	38.90	-11	4,385	-0.25%
2023/05/12	2	38.45	0	0.00	38.50	2	4,346	0.05%
2023/05/11	2	38.45	0	0.00	38.55	2	4,328	0.05%
2023/05/10	2	38.70	0	0.00	38.70	2	4,325	0.05%
2023/05/08	6	38.47	0	0.00	38.60	6	4,379	0.14%
2023/05/05	5	38.79	0	0.00	38.40	5	4,375	0.11%
2023/05/04	11	38.09	6.3	38.88	38.80	4.7	4,338	0.11%
2023/05/02	1	37.80	0	0.00	37.95	1	4,217	0.02%
2023/04/28	0	0.00	4	37.65	37.80	-4	4,273	-0.09%
2023/04/27	5	37.10	0	0.00	37.50	5	4,251	0.12%
2023/04/26	1	37.30	0	0.00	37.10	1	4,243	0.02%
2023/04/25	1	37.10	0	0.00	36.95	1	4,220	0.02%
2023/04/24	1	37.05	0	0.00	37.15	1	4,179	0.02%
2023/04/20	2	36.90	0	0.00	36.90	2	4,174	0.05%
2023/04/18	2.1	37.34	1	37.40	37.40	1.1	4,153	0.03%
2023/04/17	3	38.00	5	37.90	37.90	-2	4,106	-0.05%
2023/04/14	2	38.20	2	38.18	38.00	0	4,047	0.00%
2023/04/13	11	37.31	2	37.35	37.30	9	3,959	0.23%
2023/04/12	1	37.50	10.3	37.70	37.75	-9.3	3,885	-0.24%
2023/04/11	1	37.15	0	0.00	37.10	1	3,792	0.03%
2023/04/07	2	36.75	0	0.00	36.80	2	3,711	0.05%
2023/04/06	2	36.40	2	36.35	36.25	0	3,686	0.00%
2023/03/31	3	36.90	0	37.00	36.55	3	3,645	0.08%
2023/03/30	1	36.35	0	0.00	36.55	1	3,557	0.03%
2023/03/29	2	36.50	3	35.95	36.55	-1	3,540	-0.03%
2023/03/28	10	36.55	0	0.00	35.95	10	3,482	0.29%
2023/03/27	15	36.70	26	36.10	36.20	-11	3,425	-0.32%
2023/03/24	82.8	37.58	78.1	37.60	37.65	4.7	3,235	0.15%
2023/03/17	2	34.15	0	0.00	33.95	2	2,721	0.07%
2023/03/16	0	0.00	55	34.05	34.05	-55	2,633	-2.09%
2023/03/15	5	34.50	0	0.00	34.20	5	2,621	0.19%
2023/03/13	5	34.30	0	0.00	34.65	5	2,609	0.19%
2023/03/08	0	0.00	1	34.90	34.90	-1	2,690	-0.04%
2023/03/06	31	34.95	5	34.93	35.10	26	2,698	0.96%
2023/03/03	0	0.00	5	34.45	34.40	-5	2,662	-0.19%
2023/03/02	1	34.10	0	0.00	34.20	1	2,681	0.04%
2023/03/01	3	34.40	0	0.00	34.00	3	2,684	0.11%
2023/02/24	0	0.00	5	34.85	34.25	-5	2,630	-0.19%
2023/02/23	0	34.85	0	0.00	34.85	0	2,545	0.00%
2023/02/21	0	35.05	0	0.00	35.05	0	2,524	0.00%
2023/02/17	0	0.00	2	34.50	34.55	-2	2,533	-0.08%
2023/02/10	0	0.00	20	33.95	33.95	-20	2,675	-0.75%
2023/02/09	0	0.00	4	34.00	33.90	-4	2,706	-0.15%
2023/02/08	1	33.90	0	0.00	33.90	1	2,696	0.04%
2023/02/07	3	33.87	0	0.00	34.00	3	2,683	0.11%
2023/02/06	2	34.20	0	0.00	34.15	2	2,643	0.08%
2023/02/01	1	34.50	1	34.70	34.70	0	2,665	0.00%
2023/01/31	0	0.00	1	34.90	34.50	-1	2,718	-0.04%
2023/01/30	1.9	34.74	0	0.00	34.90	1.9	2,683	0.07%
2023/01/16	0	0.00	8	34.50	34.40	-8	2,664	-0.30%
2023/01/10	0.1	34.75	0	0.00	34.85	0.1	2,918	0.00%
2023/01/09	0	0.00	6	34.80	34.75	-6	2,948	-0.20%
2022/12/30	0	0.00	5	33.85	33.90	-5	3,126	-0.16%
2022/12/19	0	0.00	12	34.03	34.20	-12	4,005	-0.30%
2022/12/15	0	0.00	1	34.50	34.50	-1	4,325	-0.02%
2022/12/13	0	0.00	3	34.10	34.10	-3	4,668	-0.06%
2022/12/09	0	0.00	61	34.41	35.00	-61	5,259	-1.16%
2022/12/07	1	34.60	0	0.00	34.50	1	6,117	0.02%
2022/12/02	1	35.00	0	0.00	34.90	1	6,221	0.02%
2022/12/01	0	0.00	0.1	35.05	34.55	-0.1	6,223	0.00%
2022/11/30	0.1	34.60	0	0.00	34.95	0.1	6,192	0.00%
2022/11/29	0	0.00	7	34.50	34.55	-7	6,125	-0.11%
2022/11/21	1	33.50	5	33.65	33.75	-4	6,196	-0.06%
2022/11/15	0	0.00	3	34.20	34.45	-3	6,180	-0.05%
2022/11/14	5	34.05	0	0.00	34.20	5	6,154	0.08%
2022/11/10	0	0.00	5	33.05	33.05	-5	6,081	-0.08%
2022/11/09	1	33.40	0	0.00	33.45	1	6,120	0.02%
2022/11/08	2	33.43	0	0.00	33.45	2	6,181	0.03%
2022/11/07	0	0.00	2	33.78	33.60	-2	6,252	-0.03%
2022/11/02	49	33.14	10	33.05	33.00	39	6,321	0.62%
2022/11/01	1	32.45	0	0.00	33.05	1	6,326	0.02%
2022/10/31	0	0.00	1	32.55	32.30	-1	6,311	-0.02%
2022/10/27	1	33.20	0	0.00	33.05	1	6,348	0.02%
2022/10/25	0.2	32.15	0	0.00	32.10	0.2	6,335	0.00%
2022/10/24	1	32.10	0	0.00	32.00	1	6,318	0.02%
2022/10/20	7	32.51	0	0.00	32.80	7	6,191	0.11%
2022/10/19	1	33.60	0	0.00	33.50	1	6,021	0.02%
2022/10/17	15	33.97	0	0.00	34.00	15	6,113	0.25%
2022/10/11	5	34.45	0	0.00	34.55	5	6,132	0.08%
2022/10/07	10	35.50	0	0.00	35.25	10	6,118	0.16%
2022/09/30	5	35.45	5	35.70	35.70	0	6,141	0.00%
2022/09/29	0	0.00	1	36.15	36.40	-1	6,023	-0.02%
2022/09/28	12	37.10	3	36.30	36.30	9	5,964	0.15%
2022/09/27	5	37.05	21	36.95	37.05	-16	5,867	-0.27%
2022/09/26	1	37.20	26	36.85	36.95	-25	5,802	-0.43%
2022/09/23	3	38.37	0	0.00	37.35	3	5,675	0.05%
2022/09/22	13	38.27	5	38.25	38.80	8	5,493	0.15%
2022/09/21	1	39.65	28.5	39.15	39.25	-27.5	5,417	-0.51%
2022/09/20	10	39.63	1.3	39.58	39.60	8.7	5,266	0.17%
2022/09/19	1	39.40	2	39.08	39.45	-1	5,117	-0.02%
2022/09/16	11	38.29	44	38.80	39.50	-33	4,957	-0.67%
2022/09/15	58	38.29	23	38.92	38.40	35	4,576	0.76%
2022/09/14	30	36.26	6	37.03	37.70	24	4,040	0.59%
2022/09/13	0	0.00	19	35.56	35.95	-19	3,724	-0.51%
2022/09/08	0	0.00	5	34.75	34.90	-5	3,747	-0.13%
2022/09/07	4	34.23	0	0.00	34.15	4	3,737	0.11%
2022/09/06	1	34.45	20	34.80	34.60	-19	3,718	-0.51%
2022/08/31	1	35.10	0	0.00	35.45	1	3,747	0.03%
2022/08/30	0	0.00	58	34.75	34.95	-58	3,735	-1.55%
2022/08/29	5	34.55	1	34.65	34.55	4	3,733	0.11%
2022/08/23	0	0.00	2	35.00	34.90	-2	4,007	-0.05%
2022/08/19	5	35.15	0	0.00	35.35	5	4,090	0.12%
2022/08/17	0	0.00	5	35.60	35.60	-5	4,128	-0.12%
2022/08/15	15	34.86	0	0.00	34.95	15	4,082	0.37%
2022/08/12	0	0.00	71	35.05	35.20	-71	4,089	-1.74%
2022/08/10	1	34.35	0	0.00	34.50	1	4,014	0.02%
2022/08/09	1	34.50	0	0.00	34.55	1	4,035	0.02%
2022/08/05	0	0.00	1	34.90	35.00	-1	4,001	-0.02%
2022/08/04	7	34.86	0	0.00	34.50	7	4,021	0.17%
2022/08/03	0	0.00	11	35.50	35.75	-11	3,969	-0.28%
2022/08/02	0	0.00	4	35.75	35.80	-4	3,958	-0.10%
2022/08/01	1	36.00	2	36.15	36.10	-1	3,941	-0.03%
2022/07/29	2	35.45	0	0.00	35.45	2	3,918	0.05%
2022/07/27	0	0.00	5	35.15	35.35	-5	3,904	-0.13%
2022/07/20	6	36.20	1	36.40	35.80	5	3,799	0.13%
2022/07/18	0	0.00	1	36.25	36.60	-1	3,752	-0.03%
2022/07/15	1	35.95	3	36.35	36.30	-2	3,706	-0.05%
2022/07/14	0	0.00	2	35.60	36.05	-2	3,698	-0.05%
2022/07/07	0	0.00	2	35.20	35.15	-2	3,462	-0.06%
2022/07/06	2	34.75	0	0.00	34.70	2	3,468	0.06%
2022/07/05	0	0.00	7	35.53	35.45	-7	3,482	-0.20%
2022/07/01	8	34.41	0	0.00	34.25	8	3,466	0.23%
2022/06/30	0	0.00	2	35.20	35.40	-2	3,467	-0.06%
2022/06/29	0	0.00	5	35.89	35.65	-5	3,500	-0.14%
2022/06/27	0	0.00	14	35.79	35.70	-14	3,569	-0.39%
2022/06/24	0	0.00	0	35.40	35.45	0	3,554	0.00%
2022/06/23	0	34.85	0	0.00	35.10	0	3,521	0.00%
2022/06/21	0	0.00	9	34.40	34.95	-9	3,511	-0.26%
2022/06/20	3	33.90	11	33.89	33.75	-8	3,500	-0.23%
2022/06/16	1	35.05	1	35.40	34.85	0	3,401	0.00%
2022/06/08	0	0.00	8	35.80	35.80	-8	3,487	-0.23%
2022/06/07	0	0.00	13	35.51	35.65	-13	3,468	-0.37%
2022/06/06	0	0.00	1	35.65	35.70	-1	3,470	-0.03%
2022/06/01	0	0.00	0.1	35.50	35.25	-0.1	3,623	0.00%
2022/05/31	2	34.95	0	0.00	35.55	2	3,606	0.06%
2022/05/26	0	0.00	6	34.70	34.40	-6	3,371	-0.18%
2022/05/20	0	0.00	1	34.60	34.40	-1	3,522	-0.03%
2022/05/12	0	0.00	15	33.12	33.00	-15	3,515	-0.43%
2022/05/06	0	0.00	7	33.60	33.70	-7	3,626	-0.19%
2022/04/28	2	33.30	0	0.00	33.50	2	3,881	0.05%
2022/04/27	1	33.20	5	33.30	33.40	-4	3,860	-0.10%
2022/04/25	2	33.80	0	0.00	33.80	2	3,857	0.05%
2022/04/21	47	34.60	0	0.00	34.55	47	3,847	1.22%
2022/04/18	1	34.10	0	0.00	34.05	1	3,924	0.03%
2022/04/15	0	0.00	1	34.25	34.25	-1	3,938	-0.03%
2022/04/14	1	34.70	1	34.90	34.75	0	3,966	0.00%
2022/04/12	1	34.45	0	0.00	34.35	1	4,041	0.02%
2022/04/07	0	0.00	0.2	35.10	34.95	-0.2	4,116	0.00%
2022/04/06	2	35.28	3	35.45	35.65	-1	4,126	-0.02%
2022/04/01	5	35.73	0	0.00	35.90	5	4,226	0.12%
2022/03/30	0	0.00	0.3	35.40	35.30	-0.3	4,321	-0.01%
2022/03/29	1	34.75	1	35.00	34.60	0	4,231	0.00%
2022/03/28	0	0.00	91	34.55	34.85	-91	4,227	-2.15%
2022/03/21	0	0.00	2	35.50	35.60	-2	4,402	-0.05%
2022/03/18	0	0.00	1	35.10	35.00	-1	4,448	-0.02%
2022/03/17	0	0.00	7	35.00	35.00	-7	4,474	-0.16%
2022/03/11	0	0.00	3.5	34.55	34.50	-3.5	5,019	-0.07%
2022/03/09	3	34.30	0	0.00	34.15	3	5,072	0.06%
2022/03/08	7	34.00	0	0.00	34.00	7	5,077	0.14%
2022/03/07	6	34.15	5	34.25	34.20	1	5,080	0.02%
2022/03/04	1	35.10	0	0.00	35.05	1	5,129	0.02%
2022/02/25	6	35.04	1	35.40	35.60	5	5,207	0.10%
2022/02/24	10	35.18	0	0.00	35.05	10	5,142	0.19%
2022/02/22	0.1	35.90	3	35.70	35.80	-2.9	5,118	-0.06%
2022/02/21	0	0.00	3	36.07	36.40	-3	5,111	-0.06%
2022/02/18	0	0.00	2	36.15	35.95	-2	5,107	-0.04%
2022/02/17	1	36.20	0	0.00	36.30	1	5,115	0.02%
2022/02/11	1	36.05	0	0.00	35.75	1	5,191	0.02%
2022/02/10	0	0.00	1	36.30	36.35	-1	5,222	-0.02%
2022/02/09	1	36.30	0	0.00	36.35	1	5,230	0.02%
2022/02/08	1	36.15	0	0.00	36.35	1	5,239	0.02%
2022/02/07	1	35.50	1	35.85	36.10	0	5,196	0.00%
2022/01/25	1	34.55	0	0.00	34.55	1	5,130	0.02%
2022/01/21	1	35.20	0	0.00	35.45	1	5,139	0.02%
2022/01/19	0	0.00	1	35.55	35.35	-1	5,164	-0.02%
2022/01/17	0.5	35.45	0	0.00	35.40	0.5	5,154	0.01%
2022/01/13	0.2	36.00	0	0.00	36.00	0.2	5,183	0.00%
2022/01/12	0	0.00	1	35.95	36.00	-1	5,146	-0.02%
2022/01/11	1	35.35	0	0.00	35.90	1	5,132	0.02%
2022/01/07	7	35.39	1	35.40	35.35	6	5,124	0.12%
2022/01/06	10	35.60	0	0.00	35.65	10	5,081	0.20%
2022/01/04	1	36.00	5	35.95	35.90	-4	5,108	-0.08%
2022/01/03	1	35.90	0	0.00	35.85	1	5,109	0.02%
2021/12/30	6	36.26	0	0.00	36.10	6	5,105	0.12%
2021/12/28	28	36.69	2	36.65	36.65	26	5,134	0.51%
2021/12/27	0.1	37.00	2	37.10	37.20	-1.9	5,044	-0.04%
2021/12/24	13	36.02	0	0.00	36.05	13	4,997	0.26%
2021/12/23	6	36.00	1.1	35.91	35.80	4.9	5,072	0.10%
2021/12/20	15	35.56	0	0.00	35.50	15	5,264	0.28%
2021/12/17	3	35.88	0	0.00	36.15	3	5,281	0.06%
2021/12/16	6	35.51	0	0.00	35.55	6	5,262	0.11%
2021/12/15	3	35.68	0	35.80	35.70	3	5,344	0.06%
2021/12/14	6	35.83	1	36.04	35.85	5	5,397	0.09%
2021/12/13	3	36.08	0	0.00	36.10	3	5,381	0.06%
2021/12/10	2	35.75	0	0.00	35.85	2	5,435	0.04%
2021/12/09	23	36.33	36	36.43	36.55	-13	5,388	-0.24%
2021/12/08	4	35.25	4	35.03	35.20	0	5,085	0.00%
2021/12/07	3.1	34.55	0	0.00	34.50	3.1	4,993	0.06%
2021/12/06	0	0.00	3	34.62	34.85	-3	5,066	-0.06%
2021/12/03	0	0.00	1	34.15	34.05	-1	5,181	-0.02%
2021/12/01	11	33.62	0	0.00	33.65	11	5,197	0.21%
2021/11/30	6	33.50	0	0.00	33.50	6	5,160	0.12%
2021/11/29	3	34.08	7	34.15	34.00	-4	5,045	-0.08%
2021/11/26	3	34.55	10	34.45	34.40	-7	5,029	-0.14%
2021/11/25	0	0.00	10	35.05	34.90	-10	5,090	-0.20%
2021/11/24	2	34.93	3	35.00	35.10	-1	5,171	-0.02%
2021/11/23	4	34.56	0	0.00	34.50	4	5,182	0.08%
2021/11/19	10	34.35	0	0.00	34.30	10	5,307	0.19%
2021/11/17	5	34.50	0	0.00	34.45	5	5,361	0.09%
2021/11/15	8	34.85	0	0.00	35.05	8	5,536	0.14%
2021/11/11	2	34.35	0	0.00	34.30	2	5,810	0.03%
2021/11/10	10	34.80	0	0.00	34.80	10	5,841	0.17%
2021/11/08	0	0.00	2	34.55	34.80	-2	5,916	-0.03%
2021/11/05	3	34.12	0	0.00	34.15	3	5,890	0.05%
2021/11/04	2	34.40	0	0.00	34.35	2	5,911	0.03%
2021/11/02	1	34.50	0	0.00	34.50	1	5,933	0.02%
2021/11/01	1	34.30	0	0.00	34.45	1	5,893	0.02%
2021/10/29	13	34.14	0	0.00	34.10	13	5,891	0.22%
2021/10/27	7	34.63	3	34.90	34.55	4	5,852	0.07%
2021/10/26	0	0.00	2	35.20	35.20	-2	5,851	-0.03%
2021/10/21	1	35.50	1	35.10	35.20	0	5,829	0.00%
2021/10/20	0	0.00	1	34.95	34.85	-1	5,774	-0.02%
2021/10/15	4	34.44	3	34.75	34.85	1	5,770	0.02%
2021/10/14	15	34.10	0	0.00	34.10	15	5,796	0.26%
2021/10/13	1	33.85	2	33.95	33.85	-1	5,867	-0.02%
2021/10/12	7	33.96	0	0.00	33.95	7	5,830	0.12%
2021/10/08	1	34.35	0	0.00	34.40	1	5,813	0.02%
2021/10/06	3	34.10	0	0.00	34.10	3	5,881	0.05%
2021/10/05	5	34.00	0	0.00	34.20	5	5,836	0.09%
2021/10/04	7	34.69	0	0.00	34.65	7	5,850	0.12%
2021/10/01	14	34.98	9	35.02	35.00	5	5,851	0.09%
2021/09/30	10	35.55	0	0.00	35.50	10	5,747	0.17%
2021/09/29	9	35.27	0	0.00	35.25	9	5,680	0.16%
2021/09/27	1.1	36.20	0	0.00	36.20	1.1	5,592	0.02%
2021/09/23	0	0.00	4	35.80	35.60	-4	5,511	-0.07%
2021/09/22	33	35.40	1	35.50	35.40	32	5,509	0.58%
2021/09/16	1	36.40	0	0.00	36.40	1	5,456	0.02%
2021/09/15	1	37.15	0	0.00	37.00	1	5,567	0.02%
2021/09/14	0	0.00	2	37.35	37.35	-2	5,544	-0.04%
2021/09/10	2	36.05	0	0.00	36.25	2	5,560	0.04%
2021/09/08	29	35.94	0	0.00	35.80	29	5,826	0.50%
2021/09/07	10	36.85	0	0.00	36.65	10	5,733	0.17%
2021/08/30	11	36.89	0	0.00	37.05	11	5,668	0.19%
2021/08/26	11	37.55	1	37.65	37.50	10	5,564	0.18%
2021/08/25	1	37.75	2	37.95	37.95	-1	5,540	-0.02%
2021/08/24	4	37.84	0	0.00	37.60	4	5,472	0.07%
2021/08/20	1	37.65	0	0.00	37.55	1	5,522	0.02%
2021/08/19	2	37.90	1	38.80	37.60	1	5,620	0.02%
2021/08/18	29	37.47	1	37.65	37.80	28	5,554	0.50%
2021/08/17	9	38.46	0	0.00	38.40	9	5,420	0.17%
2021/08/16	11	39.21	0	0.00	39.15	11	5,337	0.21%
2021/08/13	8	40.32	0	0.00	40.30	8	5,353	0.15%
2021/08/12	15	40.68	1	40.95	40.65	14	5,414	0.26%
2021/08/10	12	41.66	0	0.00	41.65	12	5,456	0.22%
2021/08/09	0	0.00	1	42.50	42.50	-1	5,608	-0.02%
2021/08/03	1	43.45	3	43.85	43.90	-2	6,281	-0.03%
2021/08/02	0.1	43.85	3	43.60	44.20	-2.9	6,363	-0.05%
2021/07/30	11	43.37	2	43.30	43.10	9	6,426	0.14%
2021/07/28	0	0.00	1	44.55	43.60	-1	6,811	-0.01%
2021/07/22	0	0.00	1	44.30	44.05	-1	7,643	-0.01%
2021/07/21	1	43.70	0	0.00	43.80	1	7,805	0.01%
2021/07/20	2	43.93	3	44.00	43.85	-1	7,942	-0.01%
2021/07/16	0	0.00	5	44.70	45.15	-5	8,566	-0.06%
2021/07/14	0	0.00	1	44.00	43.85	-1	9,886	-0.01%
2021/07/09	5	44.35	0	0.00	44.70	5	10,836	0.05%
2021/07/08	0	0.00	2	44.95	45.15	-2	10,863	-0.02%
2021/07/07	2	45.08	0	0.00	45.00	2	10,870	0.02%
2021/07/02	1	45.70	0	0.00	45.45	1	10,992	0.01%
2021/07/01	0	0.00	1	46.80	46.30	-1	10,943	-0.01%
2021/06/30	0	0.00	4	46.65	46.75	-4	10,959	-0.04%
2021/06/28	5	46.85	0	0.00	47.00	5	11,123	0.04%
2021/06/25	0	0.00	1	47.85	47.35	-1	11,196	-0.01%
2021/06/24	1	46.05	7	47.39	47.45	-6	11,235	-0.05%
2021/06/22	0	0.00	10	44.85	44.95	-10	11,173	-0.09%
2021/06/21	27	44.31	0	0.00	44.30	27	11,334	0.24%
2021/06/18	4	44.50	0	0.00	44.45	4	11,309	0.04%
2021/06/11	3	46.50	5	46.30	46.35	-2	11,112	-0.02%
2021/06/10	3	47.10	3	46.73	46.50	0	11,116	0.00%
2021/06/09	0	0.00	1	47.65	47.00	-1	11,095	-0.01%
2021/06/07	10	46.50	0	0.00	46.40	10	11,102	0.09%
2021/06/04	0	0.00	1	48.15	47.65	-1	11,091	-0.01%
2021/06/02	0	0.00	10	48.30	48.20	-10	11,144	-0.09%
2021/05/31	0	0.00	8	46.55	46.65	-8	11,201	-0.07%
2021/05/28	0	0.00	1	48.30	47.40	-1	11,297	-0.01%
2021/05/26	0	0.00	1	45.70	46.25	-1	11,197	-0.01%
2021/05/25	0	0.00	1	46.20	46.30	-1	11,152	-0.01%
2021/05/21	0	0.00	1	44.20	44.35	-1	11,218	-0.01%
2021/05/19	3	43.72	0	0.00	43.55	3	11,092	0.03%
2021/05/18	0	0.00	2	43.70	43.75	-2	11,075	-0.02%
2021/05/17	3	41.10	22	40.86	41.30	-19	11,014	-0.17%
2021/05/14	3	44.60	0	0.00	44.35	3	10,811	0.03%
2021/05/13	7	43.81	0	0.00	43.90	7	10,697	0.07%
2021/05/12	18	45.87	0	0.00	45.00	18	10,559	0.17%
2021/05/11	4	48.89	3	49.90	48.60	1	10,379	0.01%
2021/05/10	2	51.45	2	51.60	51.50	0	10,201	0.00%
2021/05/07	3	50.60	0	0.00	51.00	3	10,178	0.03%
2021/05/05	6	50.00	0	0.00	49.50	6	9,970	0.06%
2021/05/04	3	50.25	6	53.28	51.10	-3	9,745	-0.03%
2021/05/03	21	52.91	3	52.60	52.50	18	9,553	0.19%
2021/04/29	5	53.78	10	53.70	54.10	-5	9,387	-0.05%
2021/04/28	12	54.91	2	54.60	55.50	10	9,117	0.11%
2021/04/26	8	56.94	10.1	56.76	57.00	-2.1	8,914	-0.02%
2021/04/23	3	55.73	29	55.89	56.30	-26	8,784	-0.30%
2021/04/22	11	57.38	14	57.97	56.10	-3	8,588	-0.03%
2021/04/21	9	57.11	1	57.10	57.10	8	8,128	0.10%
2021/04/20	27.1	56.92	6	56.42	56.50	21.1	7,741	0.27%
2021/04/19	9	53.09	10	53.83	53.80	-1	6,858	-0.01%
2021/04/16	3	51.60	5	51.46	51.70	-2	6,557	-0.03%
2021/04/15	15	50.17	7	50.88	51.20	8	6,355	0.13%
2021/04/13	0	0.00	1	47.80	47.30	-1	6,072	-0.02%
2021/04/12	2	47.90	0	0.00	47.80	2	6,202	0.03%
2021/04/01	1	47.80	0	0.00	47.45	1	6,115	0.02%
2021/03/31	0	0.00	2	48.20	48.20	-2	6,045	-0.03%
2021/03/30	0	0.00	3	46.77	47.50	-3	5,882	-0.05%
2021/03/29	3	46.77	3	46.80	47.00	0	5,788	0.00%
2021/03/26	0	0.00	6	46.02	45.45	-6	5,754	-0.10%
2021/03/25	4	45.58	0	0.00	45.75	4	5,709	0.07%
2021/03/24	0	0.00	6	45.37	46.40	-6	5,620	-0.11%
2021/03/19	5	44.10	0	0.00	44.20	5	5,493	0.09%
2021/03/18	0	0.00	6	45.33	45.00	-6	5,476	-0.11%
2021/03/17	0	0.00	11	44.31	44.70	-11	5,413	-0.20%
2021/03/16	0.2	44.00	1	44.20	44.05	-0.9	5,370	-0.02%
2021/03/11	0	0.00	1	44.00	43.85	-1	5,662	-0.02%
2021/03/05	10	43.08	0	0.00	42.95	10	5,802	0.17%
2021/03/04	4	43.99	3	43.95	43.55	1	5,959	0.02%
2021/03/03	0	0.00	10	44.05	43.85	-10	5,920	-0.17%
2021/02/26	10	43.05	1	42.80	43.15	9	5,890	0.15%
2021/02/25	0	0.00	0	44.75	44.45	0	5,794	0.00%
2021/02/24	0	0.00	3	44.77	44.40	-3	5,882	-0.05%
2021/02/23	2	44.75	6	44.16	44.65	-4	6,035	-0.07%
2021/02/22	0	0.00	3	43.00	43.60	-3	6,028	-0.05%
2021/02/19	0	0.00	10	42.35	42.55	-10	6,085	-0.16%
2021/02/18	1	43.35	9	43.12	43.30	-8	6,145	-0.13%
2021/02/05	0	0.00	7	41.96	41.80	-7	6,269	-0.11%
2021/02/03	2	42.35	1	41.80	42.45	1	6,557	0.02%
2021/02/02	3	41.65	0	0.00	42.25	3	6,570	0.05%
2021/02/01	1	40.75	8	40.56	40.80	-7	6,557	-0.11%
2021/01/29	5	39.90	2	39.70	39.95	3	6,608	0.05%
2021/01/28	2	40.65	0	0.00	40.35	2	6,637	0.03%
2021/01/26	2	41.80	2	41.60	41.50	0	6,678	0.00%
2021/01/25	1	42.00	2	41.95	42.00	-1	6,666	-0.02%
2021/01/21	3	42.00	0	0.00	41.70	3	6,672	0.04%
2021/01/20	2	42.10	5	41.30	41.60	-3	6,659	-0.05%
2021/01/19	3	42.55	0	0.00	43.20	3	6,574	0.05%
2021/01/18	4	42.15	5	41.55	42.35	-1	6,533	-0.02%
2021/01/14	8	43.19	2	43.10	43.10	6	6,468	0.09%
2021/01/13	10	43.28	0	0.00	43.30	10	6,412	0.16%
2021/01/12	0	0.00	6	43.18	43.05	-6	6,351	-0.09%
2021/01/11	0	0.00	20	43.50	43.55	-20	6,308	-0.32%
2021/01/08	0	0.00	5	43.25	43.60	-5	6,269	-0.08%
2021/01/07	5	42.40	0	0.00	42.85	5	6,170	0.08%
2021/01/04	4	44.23	8	43.57	44.40	-4	5,711	-0.07%
2020/12/31	3	44.08	5	43.75	44.05	-2	5,632	-0.04%
2020/12/30	7	43.34	1	44.20	44.10	6	5,627	0.11%
2020/12/28	0	0.00	7	43.65	43.60	-7	5,671	-0.12%
2020/12/25	0	0.00	2	43.50	43.55	-2	5,672	-0.04%
2020/12/24	0	0.00	1	43.70	43.50	-1	5,697	-0.02%
2020/12/22	0	0.00	1	44.00	43.05	-1	5,733	-0.02%
2020/12/21	1	44.85	3	44.48	44.65	-2	5,756	-0.03%
2020/12/18	3	45.12	0	0.00	45.10	3	5,733	0.05%
2020/12/17	6	45.70	0	0.00	45.50	6	5,731	0.10%
2020/12/16	1	45.65	0	0.00	45.70	1	5,727	0.02%
2020/12/15	2	44.70	2	45.00	44.80	0	5,641	0.00%
2020/12/14	3	45.33	6	44.76	45.15	-3	5,592	-0.05%
2020/12/11	3	45.05	3	44.55	44.35	0	5,524	0.00%
2020/12/10	5	44.97	8	44.74	44.80	-3	5,539	-0.05%
2020/12/09	7	45.15	7	45.13	45.30	0	5,503	0.00%
2020/12/08	21	45.11	32	45.10	45.45	-11	5,469	-0.20%
2020/12/07	14	43.74	20	43.69	43.80	-6	5,351	-0.11%
2020/12/04	1.1	43.69	1	43.75	43.70	0.1	5,386	0.00%
2020/12/02	1	43.20	1	43.45	43.20	0	5,391	0.00%
2020/12/01	15	43.62	2	43.05	43.50	13	5,425	0.24%
2020/11/27	2	43.00	3	43.15	43.20	-1	5,260	-0.02%
2020/11/26	2	43.23	0	0.00	43.20	2	5,288	0.04%
2020/11/25	26	43.10	2	43.55	43.00	24	5,393	0.44%
2020/11/24	3	42.77	3	42.62	42.75	0	5,366	0.00%
2020/11/23	2	43.73	0	0.00	43.30	2	5,316	0.04%
2020/11/20	4	43.18	2	43.15	43.25	2	5,180	0.04%
2020/11/19	6	41.65	10	41.50	41.80	-4	4,947	-0.08%
2020/11/18	12	41.06	0	0.00	41.05	12	4,859	0.25%
2020/11/17	0	0.00	1	40.30	40.35	-1	4,780	-0.02%
2020/11/16	2	39.90	7	39.89	39.95	-5	4,811	-0.10%
2020/11/13	15	40.02	7	40.85	39.95	8	4,820	0.17%
2020/11/12	0	0.00	6	39.92	39.90	-6	4,745	-0.13%
2020/11/10	0	0.00	1	38.55	38.60	-1	4,971	-0.02%
2020/11/06	0	0.00	5	38.30	38.25	-5	5,078	-0.10%
2020/11/05	0	0.00	11	37.82	38.00	-11	5,174	-0.21%
2020/11/04	2	37.45	0	0.00	37.50	2	5,080	0.04%
2020/11/03	0	0.00	10	36.35	36.70	-10	5,035	-0.20%
2020/10/30	12	35.83	0	0.00	36.10	12	5,225	0.23%
2020/10/29	10	36.25	0	0.00	36.35	10	5,303	0.19%
2020/10/28	9	37.20	0	0.00	37.10	9	5,346	0.17%
2020/10/26	0	0.00	10	37.40	37.25	-10	5,348	-0.19%
2020/10/15	15	36.77	0	0.00	36.60	15	5,670	0.26%
2020/10/05	0	0.00	10	37.90	37.90	-10	6,147	-0.16%
2020/09/30	10	36.80	0	0.00	36.90	10	6,153	0.16%
2020/09/29	0	0.00	10	37.25	37.20	-10	6,259	-0.16%
2020/09/25	24	35.96	0	0.00	36.00	24	6,273	0.38%
2020/09/24	10	36.10	0	0.00	35.70	10	6,256	0.16%
2020/09/18	10	37.70	10	37.70	37.70	0	6,209	0.00%
2020/09/02	2	35.75	14	35.90	35.90	-12	6,043	-0.20%
2020/09/01	11	36.38	0	0.00	36.40	11	6,018	0.18%
2020/08/31	2	36.05	0	0.00	36.00	2	5,954	0.03%
2020/08/21	1	37.90	0	0.00	38.10	1	6,084	0.02%
2020/08/20	1	36.50	0	0.00	37.45	1	6,072	0.02%
2020/08/18	0	0.00	2	38.35	39.00	-2	5,938	-0.03%
2020/08/17	1	39.10	0	0.00	38.75	1	5,860	0.02%
2020/08/14	0	0.00	1	38.85	38.65	-1	5,618	-0.02%
2020/08/13	0	0.00	5	37.48	37.75	-5	5,386	-0.09%
2020/08/12	0	0.00	2	36.80	36.35	-2	5,277	-0.04%
2020/08/11	3	36.53	0	0.00	36.65	3	5,220	0.06%
2020/08/06	0	0.00	1	36.45	36.40	-1	5,117	-0.02%
2020/08/05	0	0.00	5	35.92	35.90	-5	5,015	-0.10%
2020/07/30	1	33.75	0	0.00	34.40	1	4,821	0.02%
2020/07/28	1	33.45	0	0.00	33.55	1	4,921	0.02%
2020/07/27	1	34.00	0	0.00	34.00	1	4,975	0.02%
2020/07/24	1	34.85	0	0.00	34.50	1	4,982	0.02%
2020/07/09	2	36.10	0	0.00	36.00	2	4,714	0.04%
2020/07/08	0	0.00	4	35.85	36.00	-4	4,653	-0.09%
2020/07/02	50	34.05	11	34.36	35.15	39	4,612	0.85%
2020/06/30	12	33.72	0	0.00	33.75	12	4,590	0.26%
2020/06/23	0	0.00	5	34.80	34.70	-5	4,680	-0.11%
2020/06/22	3	34.58	0	0.00	34.60	3	4,693	0.06%
2020/06/18	5	35.30	0	0.00	35.10	5	4,715	0.11%
2020/06/17	14	35.55	0	0.00	35.70	14	4,735	0.30%
2020/06/15	0	0.00	1	34.75	34.20	-1	4,906	-0.02%
2020/06/12	0	0.00	2	33.80	34.45	-2	4,997	-0.04%
2020/06/11	0	0.00	1	34.70	34.70	-1	5,094	-0.02%
2020/06/03	0	0.00	3	34.40	34.60	-3	5,331	-0.06%
2020/06/01	0	0.00	2	34.38	33.75	-2	5,302	-0.04%
2020/05/28	1	33.70	0	0.00	33.55	1	5,041	0.02%
2020/05/27	0	0.00	1	33.90	34.00	-1	5,029	-0.02%
2020/05/26	1	33.80	3	33.70	33.80	-2	5,065	-0.04%
2020/05/25	1	31.95	0	0.00	32.50	1	5,049	0.02%
2020/05/22	4	33.05	2	33.05	32.55	2	5,050	0.04%
2020/05/21	4	33.55	0	0.00	33.80	4	5,024	0.08%
2020/05/20	2	33.05	0	0.00	33.70	2	5,007	0.04%
2020/05/15	1	31.85	0	0.00	31.80	1	4,908	0.02%
2020/05/14	3	32.15	0	0.00	32.00	3	4,866	0.06%
2020/05/11	1	33.95	0	0.00	33.85	1	4,722	0.02%
2020/05/08	3	33.85	0	0.00	33.85	3	4,701	0.06%
2020/05/06	0	0.00	2	34.80	34.50	-2	4,675	-0.04%
2020/05/04	0	0.00	1	34.50	34.10	-1	4,569	-0.02%
2020/04/30	1	34.70	1	34.50	34.55	0	4,501	0.00%
2020/04/29	3	34.73	0	0.00	34.50	3	4,405	0.07%
2020/04/28	1	34.05	0	0.00	34.55	1	4,379	0.02%
2020/04/27	0	0.00	11	32.02	32.80	-11	4,385	-0.25%
2020/04/23	13	30.89	0	0.00	30.85	13	4,231	0.31%
2020/04/22	1	31.30	0	0.00	31.30	1	4,169	0.02%
2020/04/17	1	33.00	1	33.25	33.10	0	4,100	0.00%
2020/04/08	0	0.00	2	32.35	32.60	-2	3,826	-0.05%
2020/04/06	1	29.90	5	29.85	30.05	-4	3,697	-0.11%
2020/03/31	1	31.05	0	0.00	30.80	1	3,591	0.03%
2020/03/25	0	0.00	1	31.35	31.55	-1	3,491	-0.03%
2020/03/20	3	30.30	0	0.00	30.25	3	3,357	0.09%
2020/03/17	6	33.55	2	34.05	33.00	4	3,023	0.13%
2020/03/16	0	0.00	6	35.20	34.90	-6	2,921	-0.21%
2020/03/13	1	34.50	4	35.00	36.00	-3	2,853	-0.11%
2020/03/12	1	37.20	0	0.00	37.85	1	2,743	0.04%
2020/03/09	2	38.00	0	0.00	38.10	2	2,568	0.08%
2020/02/25	0	0.00	2	38.60	38.70	-2	2,585	-0.08%
2020/02/24	1	38.85	0	0.00	38.90	1	2,600	0.04%
2020/02/21	0	0.00	0.1	39.35	39.15	-0.1	2,615	0.00%
2020/02/19	0.4	39.50	0	0.00	39.45	0.4	2,709	0.01%
2020/02/18	1	39.25	0	0.00	39.20	1	2,738	0.04%
2020/02/14	0.4	40.00	1	39.70	39.95	-0.7	2,899	-0.02%
2020/02/11	1	39.45	0	0.00	39.30	1	3,238	0.03%
2020/02/07	1	39.80	0	0.00	39.60	1	3,261	0.03%
2020/02/03	2	39.08	0	0.00	39.35	2	3,314	0.06%
2020/01/31	2	39.95	0	0.00	39.35	2	3,313	0.06%
2020/01/30	2	39.48	1	39.25	39.10	1	3,309	0.03%
2020/01/15	0	0.00	1	42.00	42.10	-1	3,280	-0.03%
2020/01/13	1	42.30	1	42.15	42.40	0	3,406	0.00%
2019/12/23	0	0.00	0.1	42.45	42.45	-0.1	4,491	0.00%
2019/12/20	0	0.00	0.1	43.05	43.05	-0.1	4,473	0.00%
2019/12/17	2	42.05	0	0.00	42.30	2	4,627	0.04%
2019/12/13	1	42.20	20	41.79	41.65	-19	4,676	-0.41%
2019/12/11	0	0.00	2	41.00	41.15	-2	4,660	-0.04%
2019/11/29	0.3	41.70	0	0.00	41.60	0.3	4,782	0.01%
2019/11/27	5	41.95	0	0.00	42.00	5	5,085	0.10%
2019/11/21	3	41.88	0	0.00	41.85	3	5,305	0.06%
2019/11/20	1	42.05	0	0.00	42.20	1	5,512	0.02%
2019/11/19	0	0.00	1	42.25	42.45	-1	5,580	-0.02%
2019/11/18	0	0.00	2	42.90	42.80	-2	5,521	-0.04%
2019/11/15	0	0.00	1	42.85	42.95	-1	5,489	-0.02%
2019/11/13	0	0.00	1	43.40	43.35	-1	5,403	-0.02%
2019/11/12	3	44.23	0	0.00	44.00	3	5,374	0.06%
2019/11/11	1	47.20	0	0.00	46.95	1	5,134	0.02%
2019/11/07	1	48.20	0	0.00	48.20	1	5,170	0.02%
2019/11/04	0	0.00	7	48.20	48.25	-7	5,203	-0.13%
2019/10/31	0	0.00	1	47.65	47.85	-1	5,258	-0.02%
2019/10/25	0	0.00	0.3	47.70	47.70	-0.3	5,313	-0.01%
2019/10/24	0	0.00	1	47.90	48.00	-1	5,323	-0.02%
2019/10/23	0	0.00	1	47.65	47.90	-1	5,337	-0.02%
2019/10/22	1	48.60	1	48.10	47.80	0	5,320	0.00%
2019/10/21	0	0.00	3	48.50	48.55	-3	5,267	-0.06%
2019/10/18	0	0.00	1	48.50	48.70	-1	5,261	-0.02%
2019/10/17	0	0.00	1	48.10	48.15	-1	5,135	-0.02%
2019/10/16	2	47.75	2	47.25	47.95	0	5,045	0.00%
2019/10/15	1	46.80	1	46.70	46.60	0	4,906	0.00%
2019/10/07	0	0.00	2	45.33	45.35	-2	4,751	-0.04%
2019/09/27	1	45.30	2	45.65	45.80	-1	4,558	-0.02%
2019/09/26	2	45.15	13	45.26	45.10	-11	4,414	-0.25%
2019/09/25	1	44.85	1	45.00	45.00	0	4,333	0.00%
2019/09/23	5.3	44.98	11.1	44.53	45.00	-5.8	4,302	-0.13%
2019/09/20	7	44.40	0	0.00	44.40	7	4,202	0.17%
2019/09/19	2	44.40	0	0.00	44.50	2	4,148	0.05%
2019/09/18	1	44.55	0	0.00	44.60	1	4,143	0.02%
2019/09/10	0	0.00	1	44.00	43.95	-1	4,084	-0.02%
2019/09/05	1	43.95	0	0.00	43.70	1	4,098	0.02%
2019/09/02	1	44.20	11	44.29	44.05	-10	4,061	-0.25%
2019/08/30	0	0.00	2	43.30	44.00	-2	3,937	-0.05%
2019/08/29	0	0.00	2	43.00	43.00	-2	3,771	-0.05%
2019/08/28	0	0.00	41.3	43.04	43.00	-41.3	3,712	-1.11%
2019/08/27	20	43.25	3	43.58	43.00	17	3,669	0.46%
2019/08/26	27	42.78	7	42.58	42.60	20	3,526	0.57%
2019/08/23	11	42.59	2	42.55	42.50	9	3,394	0.27%
2019/08/22	15	41.20	16.5	41.14	41.30	-1.5	3,183	-0.05%
2019/08/14	1	40.25	0	0.00	40.15	1	3,248	0.03%
2019/08/02	0	0.00	4	39.00	39.00	-4	3,267	-0.12%
2019/07/31	0	0.00	1	39.80	40.40	-1	3,327	-0.03%
2019/07/26	0	0.00	10	40.00	40.20	-10	3,318	-0.30%
2019/07/18	2	40.20	0	0.00	40.20	2	3,544	0.06%
2019/07/17	2	40.35	0	0.00	40.30	2	3,573	0.06%
2019/07/10	0	0.00	5	40.30	40.25	-5	3,878	-0.13%
2019/06/26	0.3	40.45	7	40.27	40.45	-6.7	4,005	-0.17%
2019/06/25	2	40.15	0	0.00	40.30	2	4,038	0.05%
2019/06/19	0	0.00	7	40.11	40.25	-7	4,059	-0.17%
2019/06/14	0	0.00	3.3	39.14	39.30	-3.3	4,044	-0.08%
2019/06/10	0	0.00	2	40.30	40.40	-2	3,992	-0.05%
2019/06/06	0	0.00	1	40.00	40.15	-1	3,963	-0.03%
2019/05/24	4	39.64	0	0.00	39.40	4	3,855	0.10%
2019/05/23	0	0.00	2	39.70	39.85	-2	3,854	-0.05%
2019/05/21	0	0.00	10	40.34	40.65	-10	3,842	-0.26%
2019/05/20	4	39.20	0	0.00	39.35	4	3,766	0.11%
2019/05/17	0	0.00	1	38.95	38.65	-1	3,753	-0.03%
2019/05/16	5	38.60	0	0.00	38.65	5	3,756	0.13%
2019/05/15	7	39.00	0	0.00	39.00	7	3,749	0.19%
2019/05/13	3	39.30	0	0.00	39.10	3	3,689	0.08%
2019/05/10	0	0.00	2	39.65	39.70	-2	3,645	-0.05%
2019/05/09	1	39.95	3	40.05	39.95	-2	3,642	-0.05%
2019/05/08	2	40.38	0	0.00	40.65	2	3,564	0.06%
2019/05/07	1	40.75	0	0.00	40.85	1	3,503	0.03%
2019/05/06	13	41.00	2	40.85	40.80	11	3,461	0.32%
2019/05/03	1	41.50	0	0.00	41.70	1	3,390	0.03%
2019/04/26	2	40.85	0	0.00	41.00	2	3,252	0.06%
2019/04/25	4	40.96	0	0.00	40.40	4	3,231	0.12%
2019/04/24	0	0.00	3	41.25	41.05	-3	3,100	-0.10%
2019/04/19	2	41.23	0	0.00	41.20	2	2,929	0.07%
2019/04/17	1	41.00	0	0.00	41.15	1	2,785	0.04%
2019/04/10	0	0.00	2	42.25	42.55	-2	2,562	-0.08%
2019/04/02	0	0.00	5	41.45	41.45	-5	2,592	-0.19%
2019/04/01	0	0.00	5	41.75	41.45	-5	2,590	-0.19%
2019/03/29	0	0.00	1	41.40	41.95	-1	2,572	-0.04%
2019/03/28	5	41.35	0	0.00	41.40	5	2,748	0.18%
2019/03/26	5	41.65	5	41.55	41.65	0	2,711	0.00%
2019/03/22	0	0.00	1	42.90	42.95	-1	2,616	-0.04%
2019/03/13	1	42.80	1	42.80	43.00	0	2,491	0.00%
2019/03/12	1	42.80	0	0.00	42.85	1	2,512	0.04%
2019/03/11	1	42.65	0	0.00	42.70	1	2,553	0.04%
2019/03/06	1	43.15	0	0.00	43.10	1	2,789	0.04%
2019/03/05	1	43.15	0	0.00	43.10	1	2,812	0.04%
2019/02/26	1	44.30	0	0.00	44.05	1	2,770	0.04%
2019/02/18	0	0.00	1	42.55	42.55	-1	2,803	-0.04%
2019/02/12	0	0.00	1	44.00	44.20	-1	3,174	-0.03%
2019/02/11	1	43.45	0	0.00	43.45	1	3,165	0.03%
2019/01/30	0	0.00	1	43.15	43.15	-1	3,159	-0.03%
2019/01/21	1	43.20	1	42.95	42.95	0	3,193	0.00%
2019/01/17	0	0.00	1	42.80	42.80	-1	3,237	-0.03%
2019/01/14	2	42.68	0	0.00	42.15	2	3,303	0.06%
2019/01/11	1	42.70	0	0.00	42.55	1	3,343	0.03%
2019/01/09	2	42.53	1	42.65	42.65	1	3,376	0.03%
2019/01/07	1	42.05	0	0.00	41.90	1	3,428	0.03%
2018/12/26	1	40.00	0	0.00	40.15	1	3,712	0.03%
2018/12/20	1	43.40	0	0.00	43.10	1	3,600	0.03%
2018/12/14	0	0.00	2	42.30	42.90	-2	3,681	-0.05%
2018/12/13	2	43.00	0	0.00	43.00	2	3,694	0.05%
2018/12/05	2	42.35	0	0.00	42.60	2	3,773	0.05%
2018/11/28	1	40.50	0	0.00	40.75	1	3,629	0.03%
2018/11/19	2	40.08	1	40.35	40.00	1	3,757	0.03%
2018/11/15	0	0.00	1	39.35	39.25	-1	3,768	-0.03%
2018/11/13	2	38.85	0	0.00	39.20	2	3,790	0.05%
2018/11/12	11	39.45	0	0.00	39.10	11	3,715	0.30%
2018/11/01	0	0.00	1	43.50	43.50	-1	3,890	-0.03%
2018/10/30	0	0.00	1	42.55	42.55	-1	4,149	-0.02%
2018/10/26	3	41.27	0	0.00	41.55	3	4,157	0.07%
2018/10/25	0	0.00	2	42.20	41.80	-2	4,162	-0.05%
2018/10/24	1	41.45	4	42.59	42.50	-3	4,211	-0.07%
2018/10/23	5	41.75	0	0.00	42.10	5	4,224	0.12%
2018/10/19	6	42.20	0	0.00	42.50	6	4,270	0.14%
2018/10/17	0	0.00	4	43.25	43.30	-4	4,266	-0.09%
2018/10/16	2	42.65	0	0.00	42.65	2	4,240	0.05%
2018/10/15	2	42.68	0	0.00	42.60	2	4,238	0.05%
2018/10/12	3	42.92	0	0.00	43.60	3	4,205	0.07%
2018/10/11	1	43.00	2	43.35	43.35	-1	4,201	-0.02%
2018/10/09	2	45.25	0	0.00	45.60	2	4,095	0.05%
2018/10/08	2	45.55	0	0.00	45.50	2	4,078	0.05%
2018/10/05	3	45.65	0	0.00	45.70	3	4,128	0.07%
2018/10/04	1	46.30	0	0.00	46.30	1	4,180	0.02%
2018/10/01	1	48.20	0	0.00	48.25	1	4,143	0.02%
2018/09/28	1	48.20	0	0.00	48.00	1	4,210	0.02%
2018/09/21	0	0.00	5	48.05	47.85	-5	4,134	-0.12%
2018/09/20	0	0.00	1	47.80	47.70	-1	4,109	-0.02%
2018/09/19	0	0.00	5	48.17	48.25	-5	4,106	-0.12%
2018/09/17	0	0.00	4	47.15	47.30	-4	4,055	-0.10%
2018/09/14	0	0.00	3	47.20	47.20	-3	4,064	-0.07%
2018/09/13	1	46.55	1	46.70	46.80	0	4,039	0.00%
2018/09/03	0	0.00	4	46.90	46.95	-4	4,257	-0.09%
2018/08/31	1	45.95	0	0.00	46.90	1	4,244	0.02%
2018/08/24	12	45.60	10	45.50	45.50	2	4,282	0.05%
2018/08/23	3	46.15	0	0.00	46.10	3	4,370	0.07%
2018/08/15	1	46.45	5	47.00	46.25	-4	4,205	-0.10%
2018/08/14	2	47.25	0	0.00	47.25	2	4,240	0.05%
2018/08/13	2	47.33	0	0.00	47.25	2	4,268	0.05%
2018/08/10	0	0.00	5	48.94	49.10	-5	4,196	-0.12%
2018/08/09	0	0.00	1	48.75	49.00	-1	4,209	-0.02%
2018/08/08	3	49.32	0	0.00	49.05	3	4,280	0.07%
2018/08/07	1	49.25	1	49.50	49.45	0	4,302	0.00%
2018/08/06	1	48.70	3	48.18	48.80	-2	4,227	-0.05%
2018/08/03	0	0.00	2	46.98	47.05	-2	4,065	-0.05%
2018/08/02	1	46.85	0	0.00	46.80	1	4,066	0.02%
2018/08/01	2	47.30	0	0.00	47.45	2	4,041	0.05%
2018/07/31	5	47.03	2	47.18	47.30	3	4,018	0.07%
2018/07/30	1	46.80	2	46.80	47.00	-1	3,983	-0.03%
2018/07/27	0	0.00	2	46.65	46.85	-2	3,963	-0.05%
2018/07/26	0	0.00	1	45.50	45.65	-1	3,899	-0.03%
2018/07/25	2	45.75	0	0.00	45.75	2	3,900	0.05%
2018/07/24	0	0.00	5	45.46	45.80	-5	3,938	-0.13%
2018/07/23	0	0.00	3	45.32	45.20	-3	3,924	-0.08%
2018/07/19	0	0.00	2	45.15	45.10	-2	3,922	-0.05%
2018/07/16	1	44.40	0	0.00	44.40	1	3,900	0.03%
2018/07/13	2	44.20	0	0.00	44.40	2	3,966	0.05%
2018/07/11	2	45.25	0	0.00	45.25	2	3,856	0.05%
2018/07/09	5	45.10	6	45.10	45.10	-1	3,846	-0.03%
2018/07/06	2	44.63	0	0.00	44.60	2	3,884	0.05%
2018/07/02	2	45.60	1	45.25	45.25	1	3,954	0.03%
2018/06/29	3	45.32	0	0.00	45.85	3	3,974	0.08%
2018/06/25	1	45.05	0	0.00	45.00	1	4,253	0.02%
2018/06/22	1	45.15	0	0.00	45.10	1	4,295	0.02%
2018/06/21	0	0.00	2	45.25	45.20	-2	4,335	-0.05%
2018/06/19	2	45.40	0	0.00	45.10	2	4,403	0.05%
2018/06/13	0	0.00	1	47.75	47.50	-1	4,320	-0.02%
2018/06/12	0	0.00	4	47.75	47.85	-4	4,403	-0.09%
2018/06/08	4	47.00	0	0.00	46.95	4	4,400	0.09%
2018/06/07	4	46.78	2	46.95	47.15	2	4,419	0.05%
2018/06/05	3	46.03	1	46.10	46.25	2	4,422	0.05%
2018/05/31	0	0.00	1	45.60	45.60	-1	4,426	-0.02%
2018/05/30	2	45.00	0	0.00	44.95	2	4,338	0.05%
2018/05/29	3	45.55	0	0.00	45.55	3	4,343	0.07%
2018/05/28	0	0.00	2	45.70	45.60	-2	4,382	-0.05%
2018/05/25	0	0.00	2	45.80	45.85	-2	4,427	-0.05%
2018/05/24	0	0.00	0.7	46.40	46.10	-0.7	4,470	-0.02%
2018/05/23	4	46.84	0	0.00	46.60	4	4,501	0.09%
2018/05/18	1	44.90	0	0.00	44.85	1	4,517	0.02%
2018/05/16	14	44.12	0	0.00	44.50	14	4,687	0.30%
2018/05/15	12	45.01	1	45.00	45.00	11	4,683	0.23%
2018/05/14	5	46.00	0	0.00	45.90	5	4,768	0.10%
2018/05/11	1	46.10	0	0.00	46.25	1	4,760	0.02%
2018/05/10	2.1	46.10	0	0.00	46.00	2.1	4,760	0.04%
2018/05/07	4	46.50	0	0.00	46.40	4	4,859	0.08%
2018/05/03	1.3	47.08	0	0.00	47.00	1.3	4,893	0.03%
2018/05/02	2	47.38	0	0.00	47.35	2	4,913	0.04%
2018/04/26	3	47.37	0	0.00	47.05	3	4,953	0.06%
2018/04/25	4	47.44	0	0.00	47.40	4	4,965	0.08%
2018/04/24	1	47.75	2	47.85	47.85	-1	5,014	-0.02%
2018/04/23	3	47.58	0	0.00	47.70	3	5,103	0.06%
2018/04/20	3	47.57	0	0.00	47.90	3	5,112	0.06%
2018/04/19	1	48.10	5	48.15	48.15	-4	5,112	-0.08%
2018/04/02	0	0.00	1	47.05	46.80	-1	5,274	-0.02%
2018/03/31	3	47.05	1	47.00	47.05	2	5,295	0.04%
2018/03/30	1	47.00	0	0.00	47.05	1	5,263	0.02%
2018/03/29	17	47.01	0	0.00	47.35	17	5,203	0.33%
2018/03/28	0	0.00	6	47.98	47.80	-6	5,071	-0.12%
2018/03/26	0.2	49.20	0	0.00	49.00	0.2	4,977	0.00%
2018/03/23	1	48.85	1	49.30	49.25	0	4,943	0.00%
2018/03/22	1	49.55	1	49.55	49.65	0	4,920	0.00%
2018/03/21	1	49.00	2	49.50	49.50	-1	4,887	-0.02%
2018/03/15	1	50.40	0	0.00	50.40	1	4,777	0.02%
2018/03/14	3	50.60	1	50.20	50.50	2	4,772	0.04%
2018/03/13	2	50.05	0	0.00	49.95	2	4,742	0.04%
2018/03/12	3	49.97	0	0.00	50.30	3	4,801	0.06%
2018/03/09	0.1	49.40	0	0.00	49.25	0.1	4,817	0.00%
2018/03/05	1	49.30	0	0.00	49.10	1	5,177	0.02%
2018/03/02	2	49.55	0	0.00	49.75	2	5,254	0.04%
2018/03/01	0	0.00	1	50.00	50.00	-1	5,257	-0.02%
2018/02/26	2	50.70	0	0.00	50.50	2	5,222	0.04%
2018/02/23	1	50.20	0	0.00	50.40	1	5,183	0.02%
2018/02/21	1	49.60	0	0.00	50.00	1	5,162	0.02%
2018/02/12	1	48.70	1	48.85	48.95	0	5,113	0.00%
2018/02/09	3	47.50	4	47.25	47.40	-1	5,109	-0.02%
2018/02/08	4	49.00	0	0.00	49.00	4	5,034	0.08%
2018/02/07	3	49.13	1	49.30	49.10	2	5,038	0.04%
2018/02/06	1	49.45	3	49.52	49.40	-2	5,004	-0.04%
2018/01/31	4	50.88	0	0.00	50.80	4	4,930	0.08%
2018/01/30	1	51.10	0	0.00	51.10	1	4,856	0.02%
2018/01/29	1	51.10	0	0.00	51.60	1	4,824	0.02%
2018/01/26	1	51.40	0	0.00	51.50	1	4,775	0.02%
2018/01/25	0	0.00	21	51.40	51.90	-21	4,727	-0.44%
2018/01/24	5	51.50	0	0.00	51.60	5	4,704	0.11%
2018/01/23	1	51.50	0	0.00	51.70	1	4,688	0.02%
2018/01/22	3	51.70	1	51.90	51.90	2	4,681	0.04%
2018/01/19	1.1	52.39	4	52.20	52.20	-2.9	4,629	-0.06%
2018/01/18	0	0.00	1	52.60	52.40	-1	4,583	-0.02%
2018/01/17	0	0.00	2	52.60	52.60	-2	4,528	-0.04%
2018/01/05	4	51.20	0	0.00	51.50	4	4,120	0.10%
2018/01/02	1	52.00	0	0.00	51.70	1	4,032	0.02%