正新 (2105)-元富-烏日券商分點個股進出

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
50.00
漲跌
▲1.10
漲幅
+2.25%
成交量
12,585張
產業
上市橡膠類股
968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－元富-烏日券商分點個股進出

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

元富-烏日券商分點個股進出
元富-烏日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
2024/05/08	2	50.20	0	0.00	50.00	2	5,159	0.04%
2024/05/07	0	48.65	4	48.31	48.90	-4	5,000	-0.08%
2024/05/06	1	48.11	0	0.00	48.25	1	4,973	0.02%
2024/05/02	3	47.20	1	46.95	46.90	2	4,905	0.04%
2024/04/30	0	0.00	1	47.15	47.15	-1	4,882	-0.02%
2024/04/29	3	46.65	1	46.55	46.80	2	4,826	0.04%
2024/04/26	13	45.81	10	45.60	45.90	3	4,791	0.06%
2024/04/25	1	45.90	1	46.15	46.10	0	4,756	0.00%
2024/04/24	6.2	46.47	2	46.10	46.10	4.2	4,755	0.09%
2024/04/22	0	47.35	0	0.00	47.45	0	4,751	0.00%
2024/04/19	0.1	46.95	5	47.30	46.90	-4.9	4,716	-0.10%
2024/04/17	2.2	48.08	0	0.00	48.00	2.2	4,650	0.05%
2024/04/16	0.4	48.60	0	0.00	48.20	0.4	4,626	0.01%
2024/04/15	0.1	49.20	5	49.70	49.45	-4.9	4,574	-0.11%
2024/04/12	2.4	48.82	0	0.00	48.70	2.4	4,535	0.05%
2024/04/11	1	49.30	0	0.00	49.20	1	4,517	0.02%
2024/04/10	0	0.00	14	49.10	49.10	-14	4,514	-0.31%
2024/04/09	7	49.69	2	49.80	49.65	5	4,568	0.11%
2024/04/08	0.5	48.66	1	48.85	48.55	-0.5	4,601	-0.01%
2024/04/03	1	48.20	0	0.00	48.70	1	4,588	0.02%
2024/04/02	2.3	48.92	0	0.00	48.80	2.3	4,561	0.05%
2024/04/01	0	0.00	1	50.00	49.75	-1	4,560	-0.02%
2024/03/28	0	0.00	10	49.60	49.70	-10	4,531	-0.22%
2024/03/27	12	50.00	1.7	49.66	49.85	10.3	4,663	0.22%
2024/03/26	3	48.65	1	48.80	48.85	2	4,973	0.04%
2024/03/25	1.2	47.85	0	0.00	48.15	1.2	5,384	0.02%
2024/03/22	2	48.70	8	48.33	48.10	-6	5,850	-0.10%
2024/03/21	0	0.00	3	48.93	49.15	-3	6,293	-0.05%
2024/03/20	2	47.98	0	0.00	48.40	2	6,762	0.03%
2024/03/19	2.5	48.08	2	48.20	47.80	0.5	6,807	0.01%
2024/03/18	5.1	49.50	2.4	49.78	49.50	2.7	6,858	0.04%
2024/03/15	0.1	47.95	17	48.02	48.20	-16.9	6,781	-0.25%
2024/03/14	3	47.85	11	47.78	47.65	-8	6,721	-0.12%
2024/03/13	2.2	45.97	2	46.40	46.60	0.2	6,724	0.00%
2024/03/12	0.2	45.93	0	0.00	46.50	0.2	6,803	0.00%
2024/03/11	1	46.05	0	0.00	46.10	1	6,963	0.01%
2024/03/08	2	46.35	1	45.70	46.30	1	7,198	0.01%
2024/03/07	3	45.65	2	45.53	45.90	1	7,479	0.01%
2024/03/06	4	45.89	4	45.85	46.05	0	7,524	0.00%
2024/03/05	3	46.50	3	46.10	46.05	0	7,635	0.00%
2024/03/04	6	46.71	9	46.69	46.75	-3	7,683	-0.04%
2024/03/01	4	46.46	0	0.00	46.65	4	7,758	0.05%
2024/02/29	2	46.60	0	0.00	46.95	2	7,836	0.03%
2024/02/27	0	0.00	15	46.40	46.30	-15	7,785	-0.19%
2024/02/26	0	0.00	2	46.10	46.20	-2	7,805	-0.03%
2024/02/21	0	0.00	5	45.55	45.85	-5	7,974	-0.06%
2024/02/20	5	45.87	0	0.00	46.00	5	8,052	0.06%
2024/02/19	0.1	46.15	4	46.44	46.40	-3.9	8,186	-0.05%
2024/02/16	0	0.00	3	46.20	46.55	-3	8,334	-0.04%
2024/02/05	0	0.00	11	45.70	45.45	-11	8,405	-0.13%
2024/02/02	0	0.00	16.3	45.68	45.70	-16.3	8,426	-0.19%
2024/02/01	0	0.00	2	44.90	44.85	-2	8,426	-0.02%
2024/01/29	0	0.00	0.4	45.10	45.20	-0.4	8,572	0.00%
2024/01/24	4	43.60	4.2	44.09	44.15	-0.2	8,603	0.00%
2024/01/22	0.1	43.50	0	0.00	43.25	0.1	8,707	0.00%
2024/01/18	0.3	42.64	0	0.00	42.35	0.3	8,755	0.00%
2024/01/17	0	0.00	2	43.20	42.90	-2	8,775	-0.02%
2024/01/16	1	43.00	0	0.00	43.10	1	8,733	0.01%
2024/01/11	4.6	43.22	4	43.46	43.60	0.6	8,766	0.01%
2024/01/10	2.3	43.98	0	0.00	43.95	2.3	8,745	0.03%
2024/01/05	0	0.00	1	45.25	45.00	-1	8,912	-0.01%
2024/01/03	1	44.55	0	0.00	44.95	1	9,315	0.01%
2023/12/29	0	0.00	1	45.40	44.90	-1	9,312	-0.01%
2023/12/28	1	44.85	0	0.00	45.00	1	9,359	0.01%
2023/12/27	6	44.90	6	44.85	44.90	0	9,441	0.00%
2023/12/26	1	44.45	0	0.00	44.50	1	9,419	0.01%
2023/12/25	7.3	44.89	2	45.00	44.75	5.3	9,438	0.06%
2023/12/22	7	45.97	1	45.95	45.45	6	9,439	0.06%
2023/12/21	3.2	46.02	1.6	47.54	47.90	1.6	9,287	0.02%
2023/12/20	0.2	46.45	4	46.68	47.00	-3.8	8,874	-0.04%
2023/12/19	1	46.25	5.5	46.57	46.25	-4.5	8,458	-0.05%
2023/12/18	0.1	46.60	4	46.41	46.60	-3.9	8,068	-0.05%
2023/12/15	0.1	45.60	2	45.68	45.35	-1.9	7,684	-0.02%
2023/12/14	1.7	45.42	2	45.60	45.30	-0.3	7,343	0.00%
2023/12/13	6	45.87	1	46.65	45.00	5	7,361	0.07%
2023/12/12	20.6	46.40	11	46.36	46.30	9.6	7,329	0.13%
2023/12/11	23	45.38	8	45.28	45.40	15	7,273	0.21%
2023/12/08	0.3	45.25	0	0.00	45.00	0.3	7,356	0.00%
2023/12/06	5	45.18	6	45.00	45.00	-1	7,366	-0.01%
2023/12/05	5.1	44.04	0	0.00	44.25	5.1	7,404	0.07%
2023/12/04	10	44.96	7	44.99	44.70	3	7,195	0.04%
2023/12/01	2	46.53	0	0.00	46.50	2	6,918	0.03%
2023/11/30	1	46.85	0	0.00	47.05	1	6,870	0.01%
2023/11/29	1.3	47.46	8	47.70	47.30	-6.7	6,788	-0.10%
2023/11/28	0.3	47.50	6	47.55	47.45	-5.7	6,868	-0.08%
2023/11/27	0	0.00	2	47.05	46.85	-2	6,925	-0.03%
2023/11/21	0.3	46.17	0	0.00	46.10	0.3	7,189	0.00%
2023/11/20	1.3	45.46	4	45.78	45.65	-2.7	7,140	-0.04%
2023/11/17	0.1	46.30	1	46.75	46.55	-0.9	7,059	-0.01%
2023/11/16	0.1	46.65	2.5	45.64	45.90	-2.4	7,001	-0.03%
2023/11/15	6.5	45.92	29	46.23	46.55	-22.5	6,860	-0.33%
2023/11/14	0	0.00	5	45.28	45.50	-5	6,711	-0.07%
2023/11/13	0	0.00	8	45.45	45.65	-8	6,650	-0.12%
2023/11/10	0	0.00	6	45.02	44.80	-6	6,582	-0.09%
2023/11/09	2	44.63	20	44.90	44.80	-18	6,546	-0.27%
2023/11/07	0.2	44.84	2	44.63	44.95	-1.8	6,576	-0.03%
2023/11/06	1.1	44.88	4.5	44.75	44.80	-3.4	6,523	-0.05%
2023/11/02	2	43.75	0	0.00	43.75	2	6,463	0.03%
2023/11/01	1	43.90	7	44.00	44.00	-6	6,434	-0.09%
2023/10/31	4	44.03	3.1	44.00	44.15	0.9	6,443	0.01%
2023/10/30	1	43.55	0	0.00	43.75	1	6,415	0.02%
2023/10/27	1	43.70	0	0.00	43.95	1	6,430	0.02%
2023/10/25	0	0.00	7	44.03	44.00	-7	6,407	-0.11%
2023/10/24	2	42.65	0	0.00	43.00	2	6,363	0.03%
2023/10/23	1	42.85	0	43.15	42.95	1	6,353	0.02%
2023/10/20	1	42.80	0	0.00	42.90	1	6,343	0.02%
2023/10/19	0	43.40	0	0.00	43.40	0	6,328	0.00%
2023/10/18	0.2	43.26	1	43.75	43.40	-0.8	6,305	-0.01%
2023/10/17	21	43.66	0	0.00	43.20	21	6,268	0.34%
2023/10/16	1	43.90	1	43.85	44.30	0	6,264	0.00%
2023/10/13	1	44.20	9	44.47	44.15	-8	6,248	-0.13%
2023/10/12	4	44.93	2.6	44.67	44.95	1.4	6,237	0.02%
2023/10/11	0	0.00	4.1	44.35	44.80	-4.1	6,100	-0.07%
2023/10/06	0	0.00	4	43.00	43.10	-4	5,908	-0.07%
2023/10/05	0	0.00	31	42.80	42.85	-31	5,915	-0.52%
2023/10/03	1	41.75	1	42.25	42.40	0	5,940	0.00%
2023/09/26	21	42.50	0	0.00	42.60	21	6,043	0.35%
2023/09/25	1	42.25	0	0.00	42.60	1	6,147	0.02%
2023/09/22	1	43.30	25	43.26	42.90	-24	6,185	-0.39%
2023/09/21	2.1	42.70	3	42.70	42.60	-0.9	6,147	-0.01%
2023/09/20	31.2	43.01	1	43.35	43.40	30.2	6,069	0.50%
2023/09/19	1	43.95	0	0.00	43.90	1	6,058	0.02%
2023/09/18	1.3	43.26	5	43.18	43.10	-3.7	5,931	-0.06%
2023/09/15	0.1	42.10	0	0.00	42.65	0.1	5,870	0.00%
2023/09/14	0.1	42.65	0	0.00	42.75	0.1	5,794	0.00%
2023/09/13	1.2	42.58	2	42.63	42.65	-0.8	5,816	-0.01%
2023/09/12	0	0.00	23	41.78	41.80	-23	5,928	-0.39%
2023/09/11	2	41.60	0	0.00	41.65	2	5,984	0.03%
2023/09/08	3	40.05	5	40.97	41.40	-2	5,956	-0.03%
2023/09/06	3	39.62	0	0.00	39.75	3	5,835	0.05%
2023/09/05	1	39.95	0.4	39.95	40.00	0.6	5,832	0.01%
2023/09/04	1	40.25	4	40.60	40.10	-3	5,843	-0.05%
2023/09/01	0	0.00	10	40.57	40.45	-10	5,794	-0.17%
2023/08/31	1	39.00	21	39.86	39.65	-20	5,662	-0.35%
2023/08/30	2	40.30	13	40.15	39.75	-11	5,531	-0.20%
2023/08/29	0	0.00	1	39.45	39.55	-1	5,428	-0.02%
2023/08/23	2	37.90	0	0.00	38.10	2	5,674	0.04%
2023/08/22	3	37.80	0	0.00	38.05	3	5,697	0.05%
2023/08/21	0	38.10	0	0.00	37.95	0	5,720	0.00%
2023/08/18	0.1	37.85	5	38.05	37.75	-4.9	5,780	-0.08%
2023/08/17	5	37.60	0	0.00	37.95	5	5,839	0.09%
2023/08/16	1	37.70	5	37.50	37.40	-4	5,862	-0.07%
2023/08/14	22.4	37.51	0	0.00	37.45	22.4	5,955	0.38%
2023/08/11	11	38.13	4	38.30	38.40	7	5,999	0.12%
2023/08/10	2	36.85	0	0.00	36.90	2	6,087	0.03%
2023/08/09	2	37.15	11	37.21	37.35	-9	6,098	-0.15%
2023/08/08	11	37.50	7	37.47	37.70	4	6,100	0.07%
2023/08/07	4	37.10	14	37.37	37.35	-10	6,091	-0.16%
2023/08/04	3	37.30	2	37.15	37.15	1	6,111	0.02%
2023/08/02	13	37.40	11	37.30	37.35	2	6,103	0.03%
2023/08/01	21	37.83	12	37.91	37.90	9	6,041	0.15%
2023/07/31	1	38.50	0	0.00	38.45	1	6,033	0.02%
2023/07/28	1	38.70	0	0.00	38.70	1	6,153	0.02%
2023/07/27	1	38.65	0	0.00	38.60	1	6,135	0.02%
2023/07/25	10	38.45	0	0.00	38.50	10	6,161	0.16%
2023/07/24	10	37.95	10	37.95	38.00	0	6,157	0.00%
2023/07/20	4	38.60	16	38.25	38.80	-12	6,193	-0.19%
2023/07/19	1	39.00	10	38.65	38.40	-9	6,171	-0.15%
2023/07/18	11.1	39.00	0	0.00	39.15	11.1	6,127	0.18%
2023/07/17	11	38.73	0	0.00	39.50	11	6,114	0.18%
2023/07/14	10	39.15	20	39.03	39.15	-10	6,074	-0.16%
2023/07/10	0	0.00	1	40.30	39.45	-1	6,112	-0.02%
2023/07/07	2	38.60	0	0.00	38.75	2	6,073	0.03%
2023/07/06	4	39.65	5	39.30	39.30	-1	6,028	-0.02%
2023/07/05	2	38.95	0	0.00	38.95	2	5,979	0.03%
2023/07/04	5	39.20	0	0.00	39.20	5	5,923	0.08%
2023/07/03	8	39.87	9	39.57	39.30	-1	5,856	-0.02%
2023/06/30	1	40.10	0	0.00	40.15	1	5,786	0.02%
2023/06/29	0	0.00	1	41.10	41.10	-1	5,711	-0.02%
2023/06/28	1	40.60	0	0.00	40.75	1	5,743	0.02%
2023/06/21	2	40.70	12.1	40.70	41.00	-10.1	6,390	-0.16%
2023/06/20	1	41.15	0	0.00	41.05	1	6,355	0.02%
2023/06/19	0.1	40.90	0	0.00	41.20	0.1	6,291	0.00%
2023/06/16	5	41.56	3	41.13	41.15	2	6,174	0.03%
2023/06/15	2	40.53	2	41.10	40.55	0	5,878	0.00%
2023/06/14	21	39.92	3.1	40.30	40.25	17.9	5,792	0.31%
2023/06/08	0	0.00	0.2	38.60	38.55	-0.2	5,569	0.00%
2023/06/06	1	38.55	0	0.00	38.70	1	5,546	0.02%
2023/06/05	0	38.90	0	0.00	38.80	0	5,535	0.00%
2023/06/02	1	38.35	7	38.86	39.10	-6	5,501	-0.11%
2023/06/01	12	37.83	14	37.85	37.85	-2	5,443	-0.04%
2023/05/26	21	39.50	0	0.00	39.50	21	4,994	0.42%
2023/05/25	2	39.78	0	0.00	39.90	2	4,979	0.04%
2023/05/23	10	40.20	14.5	40.00	39.95	-4.5	4,911	-0.09%
2023/05/19	0.1	40.15	6	40.10	40.15	-5.9	4,785	-0.12%
2023/05/18	0.2	39.93	2	39.90	40.00	-1.8	4,717	-0.04%
2023/05/17	0	0.00	1	39.75	39.80	-1	4,637	-0.02%
2023/05/16	0.3	39.63	4	39.70	39.75	-3.7	4,545	-0.08%
2023/05/15	0	0.00	1	38.65	38.90	-1	4,385	-0.02%
2023/05/09	4	38.75	1	38.40	38.40	3	4,345	0.07%
2023/05/05	2	38.50	0	0.00	38.40	2	4,375	0.05%
2023/05/04	1	38.95	0	0.00	38.80	1	4,338	0.02%
2023/05/03	0	0.00	2	37.83	37.85	-2	4,181	-0.05%
2023/04/28	0	0.00	3	37.80	37.80	-3	4,273	-0.07%
2023/04/27	0	0.00	2	37.25	37.50	-2	4,251	-0.05%
2023/04/26	1	37.20	1	37.05	37.10	0	4,243	0.00%
2023/04/25	5	36.95	1	37.70	36.95	4	4,220	0.09%
2023/04/21	0	0.00	18	36.83	36.90	-18	4,181	-0.43%
2023/04/20	8.1	37.06	7	36.91	36.90	1.1	4,174	0.03%
2023/04/19	10	37.43	0	0.00	37.40	10	4,191	0.24%
2023/04/18	4.1	37.35	1	37.45	37.40	3.1	4,153	0.08%
2023/04/17	1	37.70	6	37.82	37.90	-5	4,106	-0.12%
2023/04/14	0	0.00	7	37.82	38.00	-7	4,047	-0.17%
2023/04/13	6.1	37.60	0	0.00	37.30	6.1	3,959	0.15%
2023/04/12	1	37.90	7	37.70	37.75	-6	3,885	-0.15%
2023/04/11	1	37.30	3	37.17	37.10	-2	3,792	-0.05%
2023/04/10	0	0.00	3	37.18	37.15	-3	3,765	-0.08%
2023/04/07	0.1	36.80	12	36.71	36.80	-11.9	3,711	-0.32%
2023/04/06	1	36.30	0	0.00	36.25	1	3,686	0.03%
2023/03/31	2	36.68	1	37.20	36.55	1	3,645	0.03%
2023/03/29	4	36.11	2	35.90	36.55	2	3,540	0.06%
2023/03/28	10	36.00	0	0.00	35.95	10	3,482	0.29%
2023/03/27	4	36.74	7	36.45	36.20	-3	3,425	-0.09%
2023/03/24	4	37.49	7	37.71	37.65	-3	3,235	-0.09%
2023/03/23	7	34.86	0	0.00	34.95	7	2,687	0.26%
2023/03/22	0	0.00	8	34.60	34.65	-8	2,670	-0.30%
2023/03/17	10	34.09	0	0.00	33.95	10	2,721	0.37%
2023/03/16	2	34.08	0	0.00	34.05	2	2,633	0.08%
2023/03/14	1	34.20	1	34.15	34.30	0	2,618	0.00%
2023/03/10	21	34.50	6	34.55	34.40	15	2,630	0.57%
2023/03/09	3	34.77	0	0.00	34.60	3	2,642	0.11%
2023/03/07	1	35.00	0	0.00	34.95	1	2,691	0.04%
2023/03/06	0	0.00	20	34.95	35.10	-20	2,698	-0.74%
2023/03/01	1.1	34.14	0	0.00	34.00	1.1	2,684	0.04%
2023/02/24	7	34.71	0	0.00	34.25	7	2,630	0.27%
2023/02/23	0	0.00	15	35.04	34.85	-15	2,545	-0.59%
2023/02/21	0	0.00	4	34.99	35.05	-4	2,524	-0.16%
2023/02/20	0	0.00	1.1	34.60	34.60	-1.1	2,503	-0.04%
2023/02/17	0	0.00	3	34.43	34.55	-3	2,533	-0.12%
2023/02/15	0	0.00	1	34.20	34.05	-1	2,635	-0.04%
2023/02/08	1	33.90	0	0.00	33.90	1	2,696	0.04%
2023/02/07	13.1	34.00	0	0.00	34.00	13.1	2,683	0.49%
2023/02/06	6	34.20	0	0.00	34.15	6	2,643	0.23%
2023/02/03	6	34.55	0	0.00	34.55	6	2,624	0.23%
2023/02/02	1	34.65	0	0.00	34.65	1	2,648	0.04%
2023/02/01	0.1	34.70	0	0.00	34.70	0.1	2,665	0.01%
2023/01/31	2	34.68	2	34.98	34.50	0	2,718	0.00%
2023/01/16	0	0.00	1	34.65	34.40	-1	2,664	-0.04%
2023/01/13	2	34.35	0	0.00	34.20	2	2,737	0.07%
2023/01/12	0	0.00	0.1	34.75	34.75	-0.1	2,883	0.00%
2023/01/11	0	0.00	1.3	34.87	34.70	-1.3	2,893	-0.04%
2023/01/10	0	0.00	0.2	34.73	34.85	-0.2	2,918	-0.01%
2023/01/09	0	0.00	2.1	34.67	34.75	-2.1	2,948	-0.07%
2023/01/06	0	0.00	0.1	34.50	34.40	-0.1	2,932	0.00%
2023/01/05	0	0.00	3.1	34.45	34.45	-3.1	3,003	-0.10%
2023/01/04	0	34.05	1.1	34.20	34.20	-1.1	3,035	-0.04%
2023/01/03	0.1	34.15	0	0.00	34.10	0.1	3,114	0.00%
2022/12/30	0	0.00	6	34.02	33.90	-6	3,126	-0.19%
2022/12/29	7	33.57	0	0.00	33.70	7	3,199	0.22%
2022/12/26	0	0.00	1	34.00	34.05	-1	3,388	-0.03%
2022/12/21	1	33.65	0	0.00	33.60	1	3,770	0.03%
2022/12/20	1	33.70	0	0.00	33.70	1	3,853	0.03%
2022/12/19	1	34.15	0	0.00	34.20	1	4,005	0.02%
2022/12/14	0	0.00	4	34.50	34.55	-4	4,494	-0.09%
2022/12/02	0	34.90	3	35.02	34.90	-3	6,221	-0.05%
2022/12/01	0.1	34.70	0	0.00	34.55	0.1	6,223	0.00%
2022/11/29	0	0.00	12	34.50	34.55	-12	6,125	-0.20%
2022/11/24	2	34.00	1	33.95	34.25	1	6,164	0.02%
2022/11/22	0	0.00	1	33.55	33.50	-1	6,194	-0.02%
2022/11/18	0	0.00	3	33.65	33.50	-3	6,206	-0.05%
2022/11/17	1	33.75	0	0.00	33.75	1	6,205	0.02%
2022/11/15	3	33.92	0	0.00	34.45	3	6,180	0.05%
2022/11/14	0	0.00	1	34.10	34.20	-1	6,154	-0.02%
2022/11/09	0	0.00	5	33.50	33.45	-5	6,120	-0.08%
2022/11/07	0	0.00	1	33.75	33.60	-1	6,252	-0.02%
2022/11/02	0	0.00	1	33.00	33.00	-1	6,321	-0.02%
2022/11/01	0.2	33.15	0	0.00	33.05	0.2	6,326	0.00%
2022/10/28	3	32.25	0	0.00	32.40	3	6,352	0.05%
2022/10/25	1	32.05	0	0.00	32.10	1	6,335	0.02%
2022/10/21	3	32.05	0	0.00	32.00	3	6,274	0.05%
2022/10/20	5	32.50	0	0.00	32.80	5	6,191	0.08%
2022/10/19	1.4	33.77	0	0.00	33.50	1.4	6,021	0.02%
2022/10/17	3	33.80	1	34.05	34.00	2	6,113	0.03%
2022/10/13	1	34.30	0	0.00	34.05	1	6,135	0.02%
2022/10/12	0	0.00	1	34.90	34.85	-1	6,108	-0.02%
2022/10/11	0	0.00	0.6	34.65	34.55	-0.6	6,132	-0.01%
2022/10/07	1	35.45	0	0.00	35.25	1	6,118	0.02%
2022/10/06	0	0.00	11	36.04	35.80	-11	6,159	-0.18%
2022/10/05	5	35.60	1.3	35.62	35.70	3.7	6,143	0.06%
2022/10/03	1.4	35.24	12	35.55	35.00	-10.6	6,085	-0.17%
2022/09/29	3	36.48	6	36.57	36.40	-3	6,023	-0.05%
2022/09/28	9	36.33	3	36.60	36.30	6	5,964	0.10%
2022/09/26	1	37.55	0	0.00	36.95	1	5,802	0.02%
2022/09/23	3	37.45	2	37.78	37.35	1	5,675	0.02%
2022/09/22	1	38.95	2	38.70	38.80	-1	5,493	-0.02%
2022/09/21	2	39.23	2	39.70	39.25	0	5,417	0.00%
2022/09/20	12	39.61	3	39.43	39.60	9	5,266	0.17%
2022/09/19	7	39.35	4	39.13	39.45	3	5,117	0.06%
2022/09/16	2	38.45	7	38.42	39.50	-5	4,957	-0.10%
2022/09/15	2.2	38.98	13	38.44	38.40	-10.8	4,576	-0.24%
2022/09/14	2.5	37.20	8	36.57	37.70	-5.5	4,040	-0.14%
2022/09/13	1	35.95	9	35.69	35.95	-8	3,724	-0.21%
2022/09/08	0	0.00	1	34.90	34.90	-1	3,747	-0.03%
2022/09/07	1	34.15	10	34.10	34.15	-9	3,737	-0.24%
2022/09/06	0	0.00	0.5	34.60	34.60	-0.5	3,718	-0.01%
2022/09/01	2.1	34.81	0	0.00	35.00	2.1	3,754	0.06%
2022/08/31	0	0.00	2	35.25	35.45	-2	3,747	-0.05%
2022/08/29	3	34.58	1	34.80	34.55	2	3,733	0.05%
2022/08/22	1	35.15	0	0.00	35.20	1	4,064	0.02%
2022/08/19	10	35.25	2	35.45	35.35	8	4,090	0.20%
2022/08/18	0	0.00	10	35.35	35.50	-10	4,097	-0.24%
2022/08/17	0.1	35.60	0	0.00	35.60	0.1	4,128	0.00%
2022/08/16	0.2	35.52	0	0.00	35.50	0.2	4,111	0.00%
2022/08/12	0	0.00	3	35.10	35.20	-3	4,089	-0.07%
2022/08/11	10.1	34.75	0	0.00	34.75	10.1	4,032	0.25%
2022/08/10	0	34.50	0	0.00	34.50	0	4,014	0.00%
2022/08/09	0	34.50	0	0.00	34.55	0	4,035	0.00%
2022/08/08	1	34.55	0	0.00	34.80	1	4,014	0.02%
2022/08/04	3	34.63	0	0.00	34.50	3	4,021	0.07%
2022/08/03	1	35.40	0	0.00	35.75	1	3,969	0.03%
2022/08/02	0.1	35.83	0	0.00	35.80	0.1	3,958	0.00%
2022/08/01	0.2	36.10	4	36.09	36.10	-3.8	3,941	-0.10%
2022/07/28	1.1	35.30	0	0.00	35.30	1.1	3,920	0.03%
2022/07/27	0.1	35.29	0	0.00	35.35	0.1	3,904	0.00%
2022/07/25	0.1	35.20	0	0.00	35.15	0.1	3,902	0.00%
2022/07/20	5	35.80	0	0.00	35.80	5	3,799	0.13%
2022/07/18	0	36.60	0	0.00	36.60	0	3,752	0.00%
2022/07/15	0.1	36.40	0	0.00	36.30	0.1	3,706	0.00%
2022/07/14	2	35.35	3	35.72	36.05	-1	3,698	-0.03%
2022/07/13	0	0.00	4	35.40	35.25	-4	3,643	-0.11%
2022/07/12	8	35.01	0	0.00	34.90	8	3,605	0.22%
2022/07/08	2	35.95	8	36.15	36.10	-6	3,582	-0.17%
2022/07/01	0.1	34.30	0	0.00	34.25	0.1	3,466	0.00%
2022/06/30	1	35.30	0.2	35.10	35.40	0.8	3,467	0.02%
2022/06/27	0.1	35.65	0	0.00	35.70	0.1	3,569	0.00%
2022/06/24	0.1	35.50	2	35.50	35.45	-1.9	3,554	-0.05%
2022/06/21	0	0.00	4	34.84	34.95	-4	3,511	-0.11%
2022/06/17	1	34.50	0	0.00	34.40	1	3,477	0.03%
2022/06/16	2	35.25	9	35.39	34.85	-7	3,401	-0.21%
2022/06/15	0.1	35.20	0	0.00	35.05	0.1	3,443	0.00%
2022/06/13	3	34.78	0.2	34.85	34.70	2.8	3,498	0.08%
2022/06/10	1	35.40	0	0.00	35.50	1	3,485	0.03%
2022/06/07	3	35.62	0	0.00	35.65	3	3,468	0.09%
2022/06/01	0.1	35.30	0	0.00	35.25	0.1	3,623	0.00%
2022/05/30	0.2	35.15	14	35.15	35.30	-13.8	3,395	-0.41%
2022/05/27	0	0.00	2	34.70	34.75	-2	3,357	-0.06%
2022/05/26	4	34.30	5	34.75	34.40	-1	3,371	-0.03%
2022/05/25	0	0.00	1	34.25	34.50	-1	3,454	-0.03%
2022/05/24	10	33.88	0	0.00	33.85	10	3,508	0.29%
2022/05/20	3	34.30	3	34.55	34.40	0	3,522	0.00%
2022/05/18	0	0.00	2	34.33	34.75	-2	3,484	-0.06%
2022/05/17	0	34.20	5	34.20	34.30	-5	3,494	-0.14%
2022/05/16	0.1	33.65	0	0.00	33.60	0.1	3,472	0.00%
2022/05/12	1	33.15	1	33.00	33.00	0	3,515	0.00%
2022/05/10	2	33.10	0	0.00	33.25	2	3,543	0.06%
2022/05/06	1	33.65	0	0.00	33.70	1	3,626	0.03%
2022/05/05	0	0.00	1	34.05	34.30	-1	3,729	-0.03%
2022/05/03	0.1	33.85	0	0.00	33.70	0.1	3,818	0.00%
2022/04/29	0.3	33.65	0	0.00	33.45	0.3	3,837	0.01%
2022/04/27	2	33.38	0	0.00	33.40	2	3,860	0.05%
2022/04/26	0	0.00	1.5	33.87	33.95	-1.5	3,837	-0.04%
2022/04/25	2	33.93	0	0.00	33.80	2	3,857	0.05%
2022/04/22	3	34.33	0	0.00	34.40	3	3,817	0.08%
2022/04/21	0	0.00	6	34.57	34.55	-6	3,847	-0.16%
2022/04/20	1	34.20	0	0.00	34.15	1	3,889	0.03%
2022/04/15	4.2	34.31	0	0.00	34.25	4.2	3,938	0.11%
2022/04/13	0	0.00	3.1	34.69	34.80	-3.1	4,006	-0.08%
2022/04/12	1	34.35	0	0.00	34.35	1	4,041	0.02%
2022/04/11	9	34.48	0	0.00	34.40	9	4,054	0.22%
2022/04/07	6	35.13	9	35.32	34.95	-3	4,116	-0.07%
2022/04/06	0.1	35.60	0	0.00	35.65	0.1	4,126	0.00%
2022/04/01	2.1	35.85	2	35.85	35.90	0.1	4,226	0.00%
2022/03/31	0.2	35.65	0	0.00	35.45	0.2	4,354	0.00%
2022/03/30	0	0.00	7	35.00	35.30	-7	4,321	-0.16%
2022/03/29	3	34.83	1	35.15	34.60	2	4,231	0.05%
2022/03/28	1	34.65	1	34.85	34.85	0	4,227	0.00%
2022/03/25	2	34.83	0	0.00	34.85	2	4,247	0.05%
2022/03/24	1	35.10	4	35.05	35.05	-3	4,304	-0.07%
2022/03/23	2	35.45	0	0.00	35.50	2	4,354	0.05%
2022/03/21	0.1	35.60	0	0.00	35.60	0.1	4,402	0.00%
2022/03/18	0	0.00	5	35.32	35.00	-5	4,448	-0.11%
2022/03/17	1	35.00	9	35.14	35.00	-8	4,474	-0.18%
2022/03/16	4	34.23	1	34.80	34.85	3	4,587	0.07%
2022/03/15	2.1	34.55	1	34.60	34.70	1.1	4,883	0.02%
2022/03/11	0	34.50	0	0.00	34.50	0	5,019	0.00%
2022/03/10	0	0.00	3	34.63	34.80	-3	5,074	-0.06%
2022/03/09	5	34.10	0	0.00	34.15	5	5,072	0.10%
2022/03/08	4	33.89	5	33.95	34.00	-1	5,077	-0.02%
2022/03/07	2	34.20	0	0.00	34.20	2	5,080	0.04%
2022/03/03	0	0.00	3	35.30	35.35	-3	5,162	-0.06%
2022/02/25	2	34.95	0	0.00	35.60	2	5,207	0.04%
2022/02/24	2	35.15	0	0.00	35.05	2	5,142	0.04%
2022/02/23	6	35.75	0	0.00	35.70	6	5,087	0.12%
2022/02/22	0	0.00	0.3	36.00	35.80	-0.3	5,118	-0.01%
2022/02/21	0	0.00	10	35.85	36.40	-10	5,111	-0.20%
2022/02/18	0.3	36.15	0	0.00	35.95	0.3	5,107	0.01%
2022/02/16	0	35.65	0	0.00	35.60	0	5,102	0.00%
2022/02/15	10.1	35.25	0	0.00	35.15	10.1	5,129	0.20%
2022/02/11	5	35.90	1	35.75	35.75	4	5,191	0.08%
2022/02/10	2	36.30	0	0.00	36.35	2	5,222	0.04%
2022/02/08	1	36.30	3.2	36.44	36.35	-2.2	5,239	-0.04%
2022/02/07	0	0.00	10.2	35.93	36.10	-10.2	5,196	-0.20%
2022/01/25	4.5	34.56	3	34.60	34.55	1.5	5,130	0.03%
2022/01/18	1	35.85	0	0.00	35.95	1	5,156	0.02%
2022/01/17	0.1	35.45	0	0.00	35.40	0.1	5,154	0.00%
2022/01/14	0	0.00	5	35.35	35.40	-5	5,163	-0.10%
2022/01/13	1	35.95	3	36.00	36.00	-2	5,183	-0.04%
2022/01/11	0	0.00	1	35.70	35.90	-1	5,132	-0.02%
2022/01/07	0	0.00	2	35.50	35.35	-2	5,124	-0.04%
2022/01/06	5	35.55	0	0.00	35.65	5	5,081	0.10%
2021/12/30	1	36.20	0	0.00	36.10	1	5,105	0.02%
2021/12/29	3	36.43	1	36.35	36.55	2	5,126	0.04%
2021/12/28	4	36.74	0	0.00	36.65	4	5,134	0.08%
2021/12/27	1	37.15	11	36.80	37.20	-10	5,044	-0.20%
2021/12/22	0.1	35.90	1	35.75	35.90	-1	5,202	-0.02%
2021/12/20	3	35.62	5	35.75	35.50	-2	5,264	-0.04%
2021/12/17	4	35.95	4	35.88	36.15	0	5,281	0.00%
2021/12/16	0	35.60	0	0.00	35.55	0	5,262	0.00%
2021/12/15	2.1	35.75	0	0.00	35.70	2.1	5,344	0.04%
2021/12/14	1	36.00	1	36.00	35.85	0	5,397	0.00%
2021/12/13	2	36.20	0	0.00	36.10	2	5,381	0.04%
2021/12/09	14	36.32	30	35.99	36.55	-16	5,388	-0.30%
2021/12/08	0	0.00	18	35.01	35.20	-18	5,085	-0.35%
2021/12/06	3	34.68	7	34.66	34.85	-4	5,066	-0.08%
2021/12/03	1	34.30	0	0.00	34.05	1	5,181	0.02%
2021/12/01	4	33.55	0	0.00	33.65	4	5,197	0.08%
2021/11/30	4	33.80	0	0.00	33.50	4	5,160	0.08%
2021/11/26	2	34.40	0	0.00	34.40	2	5,029	0.04%
2021/11/24	1	34.90	13	34.92	35.10	-12	5,171	-0.23%
2021/11/23	1	34.85	0	0.00	34.50	1	5,182	0.02%
2021/11/19	3	34.35	0	0.00	34.30	3	5,307	0.06%
2021/11/17	4	34.53	0	0.00	34.45	4	5,361	0.07%
2021/11/16	5	34.90	0	0.00	34.75	5	5,406	0.09%
2021/11/15	2.1	34.87	3	34.85	35.05	-0.9	5,536	-0.02%
2021/11/12	0	0.00	0.1	34.50	34.45	-0.1	5,749	0.00%
2021/11/11	6	34.35	0	0.00	34.30	6	5,810	0.10%
2021/11/10	1	34.80	0	0.00	34.80	1	5,841	0.02%
2021/11/09	0	0.00	3	35.03	35.20	-3	5,850	-0.05%
2021/11/05	0	34.35	0	0.00	34.15	0	5,890	0.00%
2021/11/04	3	34.38	0	0.00	34.35	3	5,911	0.05%
2021/11/02	1	34.65	0	0.00	34.50	1	5,933	0.02%
2021/10/29	2	34.23	0	0.00	34.10	2	5,891	0.03%
2021/10/27	0	34.70	0	0.00	34.55	0	5,852	0.00%
2021/10/26	4	35.05	0	0.00	35.20	4	5,851	0.07%
2021/10/22	10	34.95	0	0.00	34.85	10	5,840	0.17%
2021/10/21	5	35.40	1	35.45	35.20	4	5,829	0.07%
2021/10/20	0.1	35.00	0	0.00	34.85	0.1	5,774	0.00%
2021/10/19	5	34.85	1	34.95	34.90	4	5,772	0.07%
2021/10/15	0.1	35.00	2	34.80	34.85	-1.9	5,770	-0.03%
2021/10/13	2	33.85	1	33.85	33.85	1	5,867	0.02%
2021/10/12	2.1	33.76	4	34.00	33.95	-2	5,830	-0.03%
2021/10/08	1	34.65	0	0.00	34.40	1	5,813	0.02%
2021/10/07	1	34.75	5	34.70	34.90	-4	5,867	-0.07%
2021/10/06	7	34.02	0	0.00	34.10	7	5,881	0.12%
2021/10/05	2.1	34.18	0	0.00	34.20	2.1	5,836	0.04%
2021/10/04	1	34.75	0	0.00	34.65	1	5,850	0.02%
2021/10/01	6	35.00	0	0.00	35.00	6	5,851	0.10%
2021/09/30	8	35.40	0	0.00	35.50	8	5,747	0.14%
2021/09/27	5	36.10	0.7	36.30	36.20	4.3	5,592	0.08%
2021/09/24	15	35.70	0	0.00	35.60	15	5,567	0.27%
2021/09/23	0.1	35.71	0	0.00	35.60	0.1	5,511	0.00%
2021/09/22	5.1	35.43	0	0.00	35.40	5.1	5,509	0.09%
2021/09/17	1	36.55	0	0.00	36.15	1	5,446	0.02%
2021/09/16	1	36.40	0	0.00	36.40	1	5,456	0.02%
2021/09/15	2	36.95	0	0.00	37.00	2	5,567	0.04%
2021/09/14	0	0.00	5	37.36	37.35	-5	5,544	-0.09%
2021/09/13	1	36.20	0	0.00	36.50	1	5,496	0.02%
2021/09/10	0.1	36.35	0	0.00	36.25	0.1	5,560	0.00%
2021/09/09	0.1	36.09	3	35.50	36.25	-2.9	5,878	-0.05%
2021/09/08	7	36.03	0	0.00	35.80	7	5,826	0.12%
2021/09/07	2	36.70	0	0.00	36.65	2	5,733	0.04%
2021/09/06	0.1	37.05	0	0.00	36.90	0.1	5,753	0.00%
2021/09/03	7	36.89	0.2	37.10	37.05	6.8	5,756	0.12%
2021/09/02	1	36.80	0	0.00	36.80	1	5,747	0.02%
2021/08/30	1	36.85	0	0.00	37.05	1	5,668	0.02%
2021/08/27	0	0.00	1	38.20	38.15	-1	5,597	-0.02%
2021/08/26	1	37.55	0	0.00	37.50	1	5,564	0.02%
2021/08/25	1	37.95	1	37.85	37.95	0	5,540	0.00%
2021/08/24	11	37.91	0	0.00	37.60	11	5,472	0.20%
2021/08/23	8.1	38.00	0	0.00	38.05	8.1	5,436	0.15%
2021/08/19	12	38.13	1	39.00	37.60	11	5,620	0.20%
2021/08/18	8	37.00	1	37.55	37.80	7	5,554	0.13%
2021/08/17	0.1	38.80	8	38.45	38.40	-7.9	5,420	-0.15%
2021/08/16	1	39.70	0	0.00	39.15	1	5,337	0.02%
2021/08/13	6	40.48	2	40.30	40.30	4	5,353	0.07%
2021/08/12	7	40.74	0	0.00	40.65	7	5,414	0.13%
2021/08/10	3	41.68	0	0.00	41.65	3	5,456	0.05%
2021/08/09	3	42.60	0	0.00	42.50	3	5,608	0.05%
2021/08/05	1	43.55	0	0.00	43.60	1	5,835	0.02%
2021/08/04	1	43.80	0	0.00	43.75	1	6,077	0.02%
2021/07/28	1	43.95	0	0.00	43.60	1	6,811	0.01%
2021/07/27	1	44.50	1	44.50	44.35	0	6,977	0.00%
2021/07/23	0	44.45	1	44.85	44.45	-1	7,452	-0.01%
2021/07/22	0.1	43.80	2	44.30	44.05	-1.9	7,643	-0.02%
2021/07/20	3	44.07	10	43.90	43.85	-7	7,942	-0.09%
2021/07/19	0	0.00	10	44.43	45.00	-10	8,125	-0.12%
2021/07/15	0	0.00	2	44.25	44.30	-2	8,998	-0.02%
2021/07/14	3	43.90	0	0.00	43.85	3	9,886	0.03%
2021/07/13	1	45.00	3	45.37	44.55	-2	10,139	-0.02%
2021/07/12	0	0.00	2	44.85	44.80	-2	10,396	-0.02%
2021/07/09	4	44.48	0	0.00	44.70	4	10,836	0.04%
2021/07/07	10	45.17	0	0.00	45.00	10	10,870	0.09%
2021/07/06	3	45.70	0	0.00	45.70	3	10,884	0.03%
2021/07/05	5	45.65	0	0.00	46.00	5	10,972	0.05%
2021/07/02	8	45.69	0	0.00	45.45	8	10,992	0.07%
2021/06/29	1	46.30	0	0.00	46.60	1	11,003	0.01%
2021/06/28	1.5	46.92	0	0.00	47.00	1.5	11,123	0.01%
2021/06/24	11	47.58	1	47.00	47.45	10	11,235	0.09%
2021/06/23	1	46.05	6	45.75	46.00	-5	11,152	-0.04%
2021/06/22	0.1	44.95	0	0.00	44.95	0.1	11,173	0.00%
2021/06/18	2.2	44.84	0	0.00	44.45	2.2	11,309	0.02%
2021/06/17	0	44.90	0	0.00	45.30	0	11,002	0.00%
2021/06/16	5	45.12	0	0.00	45.50	5	11,021	0.05%
2021/06/10	0	0.00	1	46.85	46.50	-1	11,116	-0.01%
2021/06/08	5	47.80	5	46.95	47.00	0	11,083	0.00%
2021/06/07	0	0.00	4	47.30	46.40	-4	11,102	-0.04%
2021/06/04	0	0.00	1	47.65	47.65	-1	11,091	-0.01%
2021/06/03	0	0.00	1	48.00	48.00	-1	11,101	-0.01%
2021/06/02	0	0.00	4	47.73	48.20	-4	11,144	-0.04%
2021/05/31	1	47.30	2	47.10	46.65	-1	11,201	-0.01%
2021/05/28	2	48.20	0	0.00	47.40	2	11,297	0.02%
2021/05/27	1	46.80	4	46.85	47.15	-3	11,207	-0.03%
2021/05/24	0.1	44.80	2	44.45	44.60	-1.9	11,108	-0.02%
2021/05/21	2	44.00	3	44.25	44.35	-1	11,218	-0.01%
2021/05/20	2	44.20	0	0.00	44.20	2	11,167	0.02%
2021/05/19	0	0.00	1	43.90	43.55	-1	11,092	-0.01%
2021/05/18	0	0.00	4	41.45	43.75	-4	11,075	-0.04%
2021/05/17	0.2	41.80	32	41.90	41.30	-31.8	11,014	-0.29%
2021/05/14	2.1	43.64	5	44.60	44.35	-2.9	10,811	-0.03%
2021/05/13	1.2	44.68	1	43.75	43.90	0.2	10,697	0.00%
2021/05/12	4.1	46.18	8	46.10	45.00	-3.9	10,559	-0.04%
2021/05/11	3	48.80	10	49.00	48.60	-7	10,379	-0.07%
2021/05/10	8	51.53	1	51.50	51.50	7	10,201	0.07%
2021/05/07	1	51.20	1	50.90	51.00	0	10,178	0.00%
2021/05/06	5	50.16	1	50.40	50.70	4	10,138	0.04%
2021/05/05	2	50.10	6	49.91	49.50	-4	9,970	-0.04%
2021/05/04	1	51.10	6	52.92	51.10	-5	9,745	-0.05%
2021/05/03	3	52.87	3	52.57	52.50	0	9,553	0.00%
2021/04/29	2	54.20	3	54.50	54.10	-1	9,387	-0.01%
2021/04/28	2	55.25	4	55.60	55.50	-2	9,117	-0.02%
2021/04/27	4	55.98	1	56.10	56.10	3	9,030	0.03%
2021/04/23	2	55.80	19	55.66	56.30	-17	8,784	-0.19%
2021/04/22	12.1	57.41	26	57.91	56.10	-13.9	8,588	-0.16%
2021/04/21	6	56.95	2	57.40	57.10	4	8,128	0.05%
2021/04/20	40	57.15	41	57.09	56.50	-1	7,741	-0.01%
2021/04/19	1	53.60	16	53.79	53.80	-15	6,858	-0.22%
2021/04/16	10	51.82	4	51.43	51.70	6	6,557	0.09%
2021/04/15	13	50.65	15.5	50.95	51.20	-2.5	6,355	-0.04%
2021/04/14	1	47.90	0	0.00	48.15	1	5,976	0.02%
2021/04/13	3	47.75	0	0.00	47.30	3	6,072	0.05%
2021/04/12	0	0.00	16	48.15	47.80	-16	6,202	-0.26%
2021/04/09	1	48.05	15	48.04	48.00	-14	6,238	-0.22%
2021/04/08	6	46.84	0	0.00	46.95	6	6,166	0.10%
2021/04/07	4	47.20	0	0.00	47.30	4	6,163	0.06%
2021/04/06	11	47.35	0	0.00	47.30	11	6,151	0.18%
2021/03/31	2	48.03	2	47.85	48.20	0	6,045	0.00%
2021/03/30	1	47.40	6	46.75	47.50	-5	5,882	-0.08%
2021/03/29	2	46.28	18	46.53	47.00	-16	5,788	-0.28%
2021/03/26	6	46.01	4	46.00	45.45	2	5,754	0.03%
2021/03/25	5	45.30	0	0.00	45.75	5	5,709	0.09%
2021/03/24	0	0.00	18	45.52	46.40	-18	5,620	-0.32%
2021/03/23	1	44.95	0	0.00	44.75	1	5,436	0.02%
2021/03/22	0.1	44.35	0	0.00	44.55	0.1	5,468	0.00%
2021/03/19	1	44.30	0	0.00	44.20	1	5,493	0.02%
2021/03/18	7.4	45.07	5	45.35	45.00	2.4	5,476	0.04%
2021/03/17	5	45.10	0	0.00	44.70	5	5,413	0.09%
2021/03/16	5	44.20	0	0.00	44.05	5	5,370	0.09%
2021/03/12	0	0.00	5	44.03	44.00	-5	5,608	-0.09%
2021/03/11	2	44.08	1	43.95	43.85	1	5,662	0.02%
2021/03/10	17	43.62	0	0.00	43.65	17	5,681	0.30%
2021/03/05	5	43.12	0	0.00	42.95	5	5,802	0.09%
2021/03/03	0	0.00	6	43.73	43.85	-6	5,920	-0.10%
2021/03/02	0	0.00	10	43.00	42.40	-10	5,874	-0.17%
2021/02/26	6	42.92	0	0.00	43.15	6	5,890	0.10%
2021/02/23	0	44.65	0	0.00	44.65	0	6,035	0.00%
2021/02/22	0.1	43.40	0	0.00	43.60	0.1	6,028	0.00%
2021/02/19	1	42.65	0	0.00	42.55	1	6,085	0.02%
2021/02/17	1	43.00	0	0.00	42.70	1	6,144	0.02%
2021/02/03	0	0.00	1	41.90	42.45	-1	6,557	-0.02%
2021/02/02	0	0.00	1	42.25	42.25	-1	6,570	-0.02%
2021/01/29	1	39.80	0	0.00	39.95	1	6,608	0.02%
2021/01/27	0	0.00	15	41.65	41.40	-15	6,668	-0.22%
2021/01/25	0	42.00	0	0.00	42.00	0	6,666	0.00%
2021/01/22	0.1	41.80	0	0.00	42.00	0.1	6,679	0.00%
2021/01/13	2	43.25	0	0.00	43.30	2	6,412	0.03%
2021/01/08	10	43.55	17	43.51	43.60	-7	6,269	-0.11%
2021/01/07	0	0.00	6	42.80	42.85	-6	6,170	-0.10%
2021/01/06	2	42.00	0	0.00	41.35	2	6,075	0.03%
2021/01/05	2	43.65	0	0.00	42.80	2	5,880	0.03%
2020/12/30	0	0.00	1	43.45	44.10	-1	5,627	-0.02%
2020/12/29	2	43.30	1	43.50	43.35	1	5,619	0.02%
2020/12/28	0	0.00	5	43.70	43.60	-5	5,671	-0.09%
2020/12/23	0	43.35	0	0.00	43.35	0	5,735	0.00%
2020/12/22	0.1	43.05	0	0.00	43.05	0.1	5,733	0.00%
2020/12/21	0	0.00	1	44.60	44.65	-1	5,756	-0.02%
2020/12/16	0	0.00	6	45.64	45.70	-6	5,727	-0.10%
2020/12/15	0	0.00	5	45.20	44.80	-5	5,641	-0.09%
2020/12/14	0	0.00	6	45.17	45.15	-6	5,592	-0.11%
2020/12/11	1	44.10	0	0.00	44.35	1	5,524	0.02%
2020/12/10	1	44.95	5	45.20	44.80	-4	5,539	-0.07%
2020/12/08	14	45.01	11.1	45.35	45.45	2.9	5,469	0.05%
2020/12/07	0	0.00	1.1	43.61	43.80	-1.1	5,351	-0.02%
2020/12/04	0	0.00	10	43.70	43.70	-10	5,386	-0.19%
2020/12/01	0	0.00	0.2	43.60	43.50	-0.2	5,425	0.00%
2020/11/27	0	0.00	5	43.20	43.20	-5	5,260	-0.10%
2020/11/26	0	0.00	1	43.35	43.20	-1	5,288	-0.02%
2020/11/25	4	43.30	0	0.00	43.00	4	5,393	0.07%
2020/11/24	0	42.75	3	42.95	42.75	-3	5,366	-0.06%
2020/11/23	0.1	43.35	1	43.30	43.30	-0.9	5,316	-0.02%
2020/11/20	1	43.15	2.3	42.99	43.25	-1.3	5,180	-0.02%
2020/11/19	0	0.00	1	41.55	41.80	-1	4,947	-0.02%
2020/11/18	1	40.65	7	41.07	41.05	-6	4,859	-0.12%
2020/11/17	1	39.85	0	0.00	40.35	1	4,780	0.02%
2020/11/16	2.3	39.92	1	40.10	39.95	1.3	4,811	0.03%
2020/11/13	1	39.85	0	0.00	39.95	1	4,820	0.02%
2020/11/11	0	0.00	5	39.80	40.00	-5	4,888	-0.10%
2020/11/09	0	0.00	1	38.50	38.60	-1	5,060	-0.02%
2020/11/06	0	0.00	1	38.20	38.25	-1	5,078	-0.02%
2020/11/05	0	0.00	1	38.05	38.00	-1	5,174	-0.02%
2020/11/04	2	36.85	6	36.88	37.50	-4	5,080	-0.08%
2020/11/03	0	0.00	3	36.50	36.70	-3	5,035	-0.06%
2020/10/30	2	35.68	0	0.00	36.10	2	5,225	0.04%
2020/10/29	1	36.20	0	0.00	36.35	1	5,303	0.02%
2020/10/22	0.1	36.80	1	37.00	36.70	-0.9	5,425	-0.02%
2020/10/05	0	0.00	1	38.20	37.90	-1	6,147	-0.02%
2020/09/24	5	35.95	4	35.70	35.70	1	6,256	0.02%
2020/09/09	0	0.00	1.8	38.31	38.45	-1.8	6,266	-0.03%
2020/09/07	0	0.00	1	36.80	37.25	-1	6,152	-0.02%
2020/09/04	0	0.00	2	35.90	36.10	-2	6,136	-0.03%
2020/09/03	5	35.75	0	0.00	35.85	5	6,096	0.08%
2020/09/01	0	0.00	5	36.45	36.40	-5	6,018	-0.08%
2020/08/31	1	36.30	0	0.00	36.00	1	5,954	0.02%
2020/08/28	0	0.00	1	37.35	37.30	-1	5,794	-0.02%
2020/08/27	0	0.00	2	37.00	37.30	-2	5,819	-0.03%
2020/08/21	0	0.00	1	38.00	38.10	-1	6,084	-0.02%
2020/08/20	1	36.70	0	0.00	37.45	1	6,072	0.02%
2020/08/19	4	38.60	1	38.60	38.40	3	5,995	0.05%
2020/08/18	1	38.60	0	0.00	39.00	1	5,938	0.02%
2020/08/17	4	39.08	5	39.04	38.75	-1	5,860	-0.02%
2020/08/14	3	38.88	0	0.00	38.65	3	5,618	0.05%
2020/08/13	0	0.00	10	37.60	37.75	-10	5,386	-0.19%
2020/08/12	0	0.00	10	36.75	36.35	-10	5,277	-0.19%
2020/08/11	0	0.00	4	36.80	36.65	-4	5,220	-0.08%
2020/08/10	10	35.38	0	0.00	35.40	10	5,063	0.20%
2020/08/07	5	35.35	0	0.00	35.35	5	5,125	0.10%
2020/08/05	8	35.41	3	35.70	35.90	5	5,015	0.10%
2020/08/04	0	0.00	2	35.30	35.55	-2	4,923	-0.04%
2020/08/03	0	0.00	1	34.00	33.60	-1	4,841	-0.02%
2020/07/30	1	33.75	0	0.00	34.40	1	4,821	0.02%
2020/07/29	0	0.00	1	34.00	33.65	-1	4,862	-0.02%
2020/07/23	0	0.00	4	35.05	35.00	-4	5,072	-0.08%
2020/07/21	1	35.60	0	0.00	35.55	1	5,052	0.02%
2020/07/17	0	0.00	1	37.00	35.70	-1	5,023	-0.02%
2020/07/16	2	36.85	3	37.27	37.00	-1	4,973	-0.02%
2020/07/15	0	0.00	1	36.20	36.35	-1	4,823	-0.02%
2020/07/09	0	0.00	3.3	36.00	36.00	-3.3	4,714	-0.07%
2020/07/08	2	35.65	6	35.96	36.00	-4	4,653	-0.09%
2020/07/07	0	0.00	1	35.15	35.15	-1	4,545	-0.02%
2020/07/06	1	34.90	4	34.99	35.10	-3	4,552	-0.07%
2020/07/03	2	35.40	0	0.00	34.95	2	4,557	0.04%
2020/07/02	2	35.15	1.2	34.52	35.15	0.8	4,612	0.02%
2020/06/30	1	33.90	0	0.00	33.75	1	4,590	0.02%
2020/06/29	3	33.82	2	34.03	33.95	1	4,602	0.02%
2020/06/24	0.3	34.60	0	0.00	34.50	0.3	4,614	0.01%
2020/06/22	4	34.73	2	34.80	34.60	2	4,693	0.04%
2020/06/19	0.1	35.05	0	0.00	35.00	0.1	4,719	0.00%
2020/06/18	1	35.25	0	0.00	35.10	1	4,715	0.02%
2020/06/17	3	35.38	1	35.40	35.70	2	4,735	0.04%
2020/06/16	4	34.20	0	0.00	34.15	4	4,763	0.08%
2020/06/15	0	0.00	6	34.70	34.20	-6	4,906	-0.12%
2020/06/12	0	0.00	2	34.05	34.45	-2	4,997	-0.04%
2020/06/11	2	35.25	0	0.00	34.70	2	5,094	0.04%
2020/06/10	0	0.00	2	35.60	36.00	-2	5,095	-0.04%
2020/06/09	0	0.00	4	35.33	35.40	-4	5,202	-0.08%
2020/06/08	0	0.00	7	35.20	35.20	-7	5,290	-0.13%
2020/06/05	1	34.75	1	34.55	34.75	0	5,287	0.00%
2020/06/04	4	34.73	2	34.40	34.75	2	5,291	0.04%
2020/06/03	0	0.00	2	34.35	34.60	-2	5,331	-0.04%
2020/06/02	0	0.00	2	33.80	33.80	-2	5,305	-0.04%
2020/06/01	1	33.60	6	34.24	33.75	-5	5,302	-0.09%
2020/05/29	0.4	33.20	0	0.00	32.80	0.4	5,263	0.01%
2020/05/27	4	33.80	0	0.00	34.00	4	5,029	0.08%
2020/05/26	0	0.00	15	33.58	33.80	-15	5,065	-0.30%
2020/05/22	13	32.99	0	0.00	32.55	13	5,050	0.26%
2020/05/21	0	0.00	19	33.70	33.80	-19	5,024	-0.38%
2020/05/20	7	33.13	5	33.75	33.70	2	5,007	0.04%
2020/05/19	0	0.00	1	33.30	33.30	-1	4,972	-0.02%
2020/05/18	0	0.00	1	32.45	32.25	-1	4,934	-0.02%
2020/05/15	8	32.00	0	0.00	31.80	8	4,908	0.16%
2020/05/14	16	32.08	1	32.15	32.00	15	4,866	0.31%
2020/05/13	3	33.13	0	0.00	33.05	3	4,782	0.06%
2020/05/12	1	33.80	0	0.00	33.35	1	4,745	0.02%
2020/05/11	1	33.90	0	0.00	33.85	1	4,722	0.02%
2020/05/08	1.3	34.14	1	33.85	33.85	0.3	4,701	0.01%
2020/05/06	6	34.48	1	34.60	34.50	5	4,675	0.11%
2020/05/05	0	0.00	2	34.55	34.55	-2	4,627	-0.04%
2020/05/04	0	0.00	6	33.92	34.10	-6	4,569	-0.13%
2020/04/30	5	34.53	0.7	34.55	34.55	4.3	4,501	0.10%
2020/04/29	1	34.55	1	34.90	34.50	0	4,405	0.00%
2020/04/28	0	0.00	1	33.95	34.55	-1	4,379	-0.02%
2020/04/27	0	0.00	4	32.68	32.80	-4	4,385	-0.09%
2020/04/24	5	30.60	0	0.00	30.60	5	4,282	0.12%
2020/04/23	1	30.90	0	0.00	30.85	1	4,231	0.02%
2020/04/22	1	31.25	0	0.00	31.30	1	4,169	0.02%
2020/04/21	3	31.87	0	0.00	31.80	3	4,150	0.07%
2020/04/17	3	33.42	6	33.10	33.10	-3	4,100	-0.07%
2020/04/16	2	32.70	0	0.00	32.85	2	4,028	0.05%
2020/04/14	6	32.05	4	33.11	33.30	2	3,956	0.05%
2020/04/13	3	32.25	0	0.00	32.05	3	3,904	0.08%
2020/04/10	0	0.00	9	32.19	32.55	-9	3,896	-0.23%
2020/04/09	0	0.00	1	32.80	32.10	-1	3,878	-0.03%
2020/04/08	0	0.00	9	32.33	32.60	-9	3,826	-0.24%
2020/04/07	0	0.00	1.3	31.31	31.40	-1.3	3,764	-0.04%
2020/04/01	1	30.50	0	0.00	30.45	1	3,626	0.03%
2020/03/31	1	31.20	0	0.00	30.80	1	3,591	0.03%
2020/03/26	0	0.00	15	31.23	31.00	-15	3,437	-0.44%
2020/03/25	0	0.00	5	31.55	31.55	-5	3,491	-0.14%
2020/03/24	0	0.00	6	31.05	30.70	-6	3,435	-0.17%
2020/03/23	2	29.68	16	28.67	29.60	-14	3,401	-0.41%
2020/03/20	1	29.75	0.4	30.35	30.25	0.6	3,357	0.02%
2020/03/19	0	0.00	8	31.58	29.70	-8	3,219	-0.25%
2020/03/18	30	33.00	0	0.00	33.00	30	3,094	0.97%
2020/03/17	7.3	33.20	0	0.00	33.00	7.3	3,023	0.24%
2020/03/16	0	0.00	8	35.05	34.90	-8	2,921	-0.27%
2020/03/13	2.3	34.67	2	34.50	36.00	0.3	2,853	0.01%
2020/03/12	1	37.50	11.3	37.26	37.85	-10.3	2,743	-0.37%
2020/03/11	3	37.68	0	0.00	38.00	3	2,632	0.11%
2020/03/10	0.1	38.45	8.6	37.94	38.35	-8.5	2,580	-0.33%
2020/03/09	0	0.00	1	38.15	38.10	-1	2,568	-0.04%
2020/03/05	1	39.05	2.6	39.16	39.20	-1.6	2,503	-0.06%
2020/03/03	1	39.00	0.4	39.10	39.10	0.6	2,520	0.02%
2020/03/02	1	39.00	0	0.00	39.00	1	2,519	0.04%
2020/02/26	2	38.85	0	0.00	39.10	2	2,573	0.08%
2020/02/25	5	38.69	0	0.00	38.70	5	2,585	0.19%
2020/02/24	0	0.00	0.3	39.10	38.90	-0.3	2,600	-0.01%
2020/02/20	1	39.15	0	0.00	39.10	1	2,680	0.04%
2020/02/14	1	39.55	1	40.00	39.95	0	2,899	0.00%
2020/02/13	0	0.00	1.3	39.68	39.55	-1.3	3,163	-0.04%
2020/02/12	0.1	39.55	0	0.00	39.45	0.1	3,227	0.00%
2020/02/07	3	39.68	0	0.00	39.60	3	3,261	0.09%
2020/02/05	1	39.45	1	39.80	39.95	0	3,292	0.00%
2020/02/04	2	39.65	0	0.00	39.60	2	3,293	0.06%
2020/02/03	3	38.72	14	39.07	39.35	-11	3,314	-0.33%
2020/01/31	2	39.40	0	0.00	39.35	2	3,313	0.06%
2020/01/30	4	39.73	1	40.25	39.10	3	3,309	0.09%
2020/01/17	1	42.00	0	0.00	42.10	1	3,214	0.03%
2020/01/16	0	0.00	1	42.10	42.15	-1	3,242	-0.03%
2020/01/13	0	0.00	1	42.20	42.40	-1	3,406	-0.03%
2020/01/10	0.1	41.75	0	0.00	41.75	0.1	3,562	0.00%
2020/01/08	1	41.15	4	41.20	41.05	-3	3,823	-0.08%
2020/01/07	1	41.50	0	0.00	41.35	1	3,905	0.03%
2020/01/03	1	41.90	9	41.91	41.95	-8	4,004	-0.20%
2019/12/31	1	41.80	0	0.00	41.80	1	4,073	0.02%
2019/12/30	2	42.00	0	0.00	42.10	2	4,085	0.05%
2019/12/27	0	0.00	1	42.30	42.30	-1	4,165	-0.02%
2019/12/26	0.1	42.20	0	0.00	42.10	0.1	4,186	0.00%
2019/12/25	0.1	42.00	0	0.00	42.00	0.1	4,258	0.00%
2019/12/23	1	42.55	0	0.00	42.45	1	4,491	0.02%
2019/12/20	0	0.00	1	43.05	43.05	-1	4,473	-0.02%
2019/12/17	2	42.03	0	0.00	42.30	2	4,627	0.04%
2019/12/13	0	0.00	1	42.15	41.65	-1	4,676	-0.02%
2019/12/12	1	41.10	0	0.00	41.65	1	4,648	0.02%
2019/12/11	5	41.02	0	0.00	41.15	5	4,660	0.11%
2019/12/10	0.1	41.10	0	0.00	41.00	0.1	4,672	0.00%
2019/12/04	2	41.35	0	0.00	41.35	2	4,709	0.04%
2019/12/02	1	41.55	0	0.00	41.25	1	4,737	0.02%
2019/11/29	4	41.78	0	0.00	41.60	4	4,782	0.08%
2019/11/25	2	42.05	0	0.00	42.10	2	5,056	0.04%
2019/11/21	5	41.90	0	0.00	41.85	5	5,305	0.09%
2019/11/19	2	42.20	1	42.30	42.45	1	5,580	0.02%
2019/11/15	1	42.95	0	0.00	42.95	1	5,489	0.02%
2019/11/14	0	0.00	8	42.80	42.95	-8	5,468	-0.15%
2019/11/13	1	43.60	10	43.50	43.35	-9	5,403	-0.17%
2019/11/12	7	44.84	2	44.70	44.00	5	5,374	0.09%
2019/11/11	0.1	47.00	1	47.10	46.95	-0.9	5,134	-0.02%
2019/11/06	5	48.20	0	0.00	48.30	5	5,175	0.10%
2019/11/01	5	47.64	5	48.00	48.20	0	5,230	0.00%
2019/10/30	2	47.95	0	0.00	48.00	2	5,276	0.04%
2019/10/25	2	47.80	0	0.00	47.70	2	5,313	0.04%
2019/10/24	1	47.70	0	0.00	48.00	1	5,323	0.02%
2019/10/23	7	47.80	0	0.00	47.90	7	5,337	0.13%
2019/10/22	0	0.00	1	48.10	47.80	-1	5,320	-0.02%
2019/10/21	0	0.00	22	48.64	48.55	-22	5,267	-0.42%
2019/10/18	0	0.00	1	48.35	48.70	-1	5,261	-0.02%
2019/10/17	0	0.00	5	47.79	48.15	-5	5,135	-0.10%
2019/10/16	0	0.00	3	47.53	47.95	-3	5,045	-0.06%
2019/10/15	2	46.65	30	46.80	46.60	-28	4,906	-0.57%
2019/10/14	0.1	46.00	3	45.78	46.05	-2.9	4,817	-0.06%
2019/10/09	0	0.00	2	45.10	44.90	-2	4,743	-0.04%
2019/10/08	0	0.00	4	45.50	45.15	-4	4,756	-0.08%
2019/10/07	5	45.22	0	0.00	45.35	5	4,751	0.11%
2019/10/04	0	0.00	3	45.20	45.45	-3	4,737	-0.06%
2019/10/03	0	0.00	1	45.70	45.00	-1	4,717	-0.02%
2019/10/02	1	45.85	1	45.85	45.85	0	4,638	0.00%
2019/10/01	2	46.00	1	46.15	46.15	1	4,620	0.02%
2019/09/27	2	46.25	11	45.98	45.80	-9	4,558	-0.20%
2019/09/26	2	45.30	21	45.23	45.10	-19	4,414	-0.43%
2019/09/24	1	45.10	0	0.00	44.65	1	4,339	0.02%
2019/09/23	0	0.00	3	44.90	45.00	-3	4,302	-0.07%
2019/09/19	0	0.00	1	44.35	44.50	-1	4,148	-0.02%
2019/09/18	0	0.00	2	44.60	44.60	-2	4,143	-0.05%
2019/09/17	0	0.00	0.6	44.40	44.40	-0.6	4,110	-0.02%
2019/09/16	1	44.60	0	0.00	44.25	1	4,158	0.02%
2019/09/12	0	0.00	1	44.15	44.15	-1	4,115	-0.02%
2019/09/10	0.1	44.00	0	0.00	43.95	0.1	4,084	0.00%
2019/09/09	2	43.73	0	0.00	43.80	2	4,057	0.05%
2019/09/06	0	0.00	6	43.86	43.85	-6	4,060	-0.15%
2019/09/05	4	44.15	0	0.00	43.70	4	4,098	0.10%
2019/09/04	5	43.40	0	0.00	43.50	5	4,089	0.12%
2019/09/02	4	44.78	0	0.00	44.05	4	4,061	0.10%
2019/08/30	0	0.00	4	43.78	44.00	-4	3,937	-0.10%
2019/08/28	0	0.00	1	42.85	43.00	-1	3,712	-0.03%
2019/08/27	4	43.45	5.5	43.01	43.00	-1.5	3,669	-0.04%
2019/08/26	8	42.93	5	42.92	42.60	3	3,526	0.09%
2019/08/23	2	42.50	3	42.58	42.50	-1	3,394	-0.03%
2019/08/22	0	0.00	7	41.15	41.30	-7	3,183	-0.22%
2019/08/13	0	0.00	2	40.40	40.25	-2	3,256	-0.06%
2019/08/12	0.1	40.00	1	40.05	40.00	-0.9	3,229	-0.03%
2019/08/05	2	38.85	0	0.00	38.95	2	3,269	0.06%
2019/08/01	1	39.40	0	0.00	39.55	1	3,315	0.03%
2019/07/23	0	0.00	1	39.65	39.65	-1	3,402	-0.03%
2019/07/10	0.1	40.35	0	0.00	40.25	0.1	3,878	0.00%
2019/07/09	0	0.00	1	40.10	40.05	-1	3,918	-0.03%
2019/07/08	0	0.00	10	40.00	40.20	-10	3,957	-0.25%
2019/07/04	11	40.30	0	0.00	40.35	11	4,027	0.27%
2019/07/02	2	40.00	1	40.00	40.00	1	4,035	0.02%
2019/07/01	1	39.95	0	0.00	39.90	1	4,041	0.02%
2019/06/26	3	40.10	0	0.00	40.45	3	4,005	0.07%
2019/06/24	0	0.00	1	40.55	40.80	-1	4,043	-0.02%
2019/06/21	0	0.00	2	40.15	40.55	-2	4,072	-0.05%
2019/06/18	0.3	39.95	0	0.00	39.80	0.3	4,034	0.01%
2019/06/12	22	39.40	0	0.00	39.55	22	4,083	0.54%
2019/06/10	0.1	40.40	10	40.25	40.40	-9.9	3,992	-0.25%
2019/06/05	1	40.10	0	0.00	40.10	1	3,948	0.03%
2019/06/04	0	0.00	4	39.80	39.80	-4	3,922	-0.10%
2019/05/31	2	40.05	0	0.00	40.10	2	3,899	0.05%
2019/05/30	1	40.30	0	0.00	40.05	1	3,877	0.03%
2019/05/29	1	39.90	0	0.00	39.60	1	3,889	0.03%
2019/05/28	1	40.10	0	0.00	40.00	1	3,918	0.03%
2019/05/22	0	0.00	2	40.58	40.15	-2	3,830	-0.05%
2019/05/21	3	40.10	2	40.45	40.65	1	3,842	0.03%
2019/05/20	1	39.05	0	0.00	39.35	1	3,766	0.03%
2019/05/17	0	0.00	1	38.80	38.65	-1	3,753	-0.03%
2019/05/14	0	0.00	1	38.70	38.75	-1	3,736	-0.03%
2019/05/13	2	39.00	0	0.00	39.10	2	3,689	0.05%
2019/05/10	1	39.70	0	0.00	39.70	1	3,645	0.03%
2019/05/09	15	39.97	0	0.00	39.95	15	3,642	0.41%
2019/05/06	1	41.00	0	0.00	40.80	1	3,461	0.03%
2019/05/03	0	0.00	1	41.55	41.70	-1	3,390	-0.03%
2019/04/25	6	40.68	0	0.00	40.40	6	3,231	0.19%
2019/04/24	8	41.10	2	41.00	41.05	6	3,100	0.19%
2019/04/19	2	41.28	0	0.00	41.20	2	2,929	0.07%
2019/04/18	1	40.90	0	0.00	41.05	1	2,856	0.04%
2019/04/17	9	41.36	0	0.00	41.15	9	2,785	0.32%
2019/04/12	3	41.70	4	41.45	41.50	-1	2,632	-0.04%
2019/04/11	0	42.05	0	0.00	42.05	0	2,596	0.00%
2019/04/10	3.1	41.92	10	42.50	42.55	-6.9	2,562	-0.27%
2019/04/08	0.1	41.70	0	0.00	41.70	0.1	2,546	0.00%
2019/04/02	5	41.55	0	0.00	41.45	5	2,592	0.19%
2019/03/28	0	0.00	10	41.35	41.40	-10	2,748	-0.36%
2019/03/26	4	41.63	0	0.00	41.65	4	2,711	0.15%
2019/03/25	1	41.70	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%
2019/03/20	20	43.50	0	0.00	43.55	20	2,637	0.76%
2019/03/15	20	42.55	0	0.00	43.00	20	2,610	0.77%
2019/03/11	0	0.00	3	42.65	42.70	-3	2,553	-0.12%
2019/03/07	0	0.00	2	42.90	43.00	-2	2,724	-0.07%
2019/03/06	0.1	43.25	0	0.00	43.10	0.1	2,789	0.00%
2019/03/05	0.1	43.40	0	0.00	43.10	0.1	2,812	0.00%
2019/03/04	3	43.09	0	0.00	43.55	3	2,839	0.11%
2019/02/25	3	43.35	0	0.00	43.60	3	2,724	0.11%
2019/02/19	2	42.50	0	0.00	42.75	2	2,794	0.07%
2019/02/11	2.1	43.31	0	0.00	43.45	2.1	3,165	0.07%
2019/01/04	0	0.00	1	41.10	41.20	-1	3,446	-0.03%
2019/01/03	0.1	41.20	0	0.00	41.05	0.1	3,602	0.00%
2018/12/26	1	40.00	0	0.00	40.15	1	3,712	0.03%
2018/12/24	0	0.00	1	41.60	41.15	-1	3,707	-0.03%
2018/12/22	0	0.00	2	40.73	41.00	-2	3,697	-0.05%
2018/12/21	1	40.15	0	0.00	40.00	1	3,756	0.03%
2018/12/04	1	43.00	0	0.00	43.40	1	3,811	0.03%
2018/12/03	0.1	43.20	0	0.00	43.20	0.1	3,805	0.00%
2018/11/30	0	0.00	8	42.05	42.50	-8	3,790	-0.21%
2018/11/22	5	40.20	0	0.00	40.30	5	3,685	0.14%
2018/11/15	0.1	39.50	0	0.00	39.25	0.1	3,768	0.00%
2018/11/13	2	39.00	0	0.00	39.20	2	3,790	0.05%
2018/11/12	3.4	39.51	0	0.00	39.10	3.4	3,715	0.09%
2018/11/09	6	41.33	0	0.00	41.50	6	3,620	0.17%
2018/11/05	0.1	43.65	0	0.00	43.50	0.1	3,752	0.00%
2018/11/02	1	42.95	3	43.40	43.35	-2	3,802	-0.05%
2018/10/29	0	0.00	1	41.70	41.50	-1	4,138	-0.02%
2018/10/26	0	0.00	2	41.35	41.55	-2	4,157	-0.05%
2018/10/19	3	42.30	0	0.00	42.50	3	4,270	0.07%
2018/10/17	0	0.00	1	43.10	43.30	-1	4,266	-0.02%
2018/10/15	7	42.77	0	0.00	42.60	7	4,238	0.17%
2018/10/12	1	42.85	0	0.00	43.60	1	4,205	0.02%
2018/10/11	5	43.40	2	43.00	43.35	3	4,201	0.07%
2018/10/09	0.1	45.80	0	0.00	45.60	0.1	4,095	0.00%
2018/10/05	5	45.50	0	0.00	45.70	5	4,128	0.12%
2018/10/04	5	46.35	0	0.00	46.30	5	4,180	0.12%
2018/10/03	1	47.00	1	47.25	47.00	0	4,167	0.00%
2018/10/01	1	48.20	0	0.00	48.25	1	4,143	0.02%
2018/09/28	3	48.40	0	0.00	48.00	3	4,210	0.07%
2018/09/27	0	0.00	3	48.45	48.45	-3	4,159	-0.07%
2018/09/26	0	0.00	1	47.80	47.80	-1	4,112	-0.02%
2018/09/25	1	48.00	0	0.00	48.10	1	4,137	0.02%
2018/09/20	0	0.00	1	48.40	47.70	-1	4,109	-0.02%
2018/09/19	1	48.00	11	48.07	48.25	-10	4,106	-0.24%
2018/09/18	0	0.00	6	47.52	47.90	-6	4,085	-0.15%
2018/09/14	0	0.00	1	47.20	47.20	-1	4,064	-0.02%
2018/09/12	1	46.25	0	0.00	46.55	1	4,045	0.02%
2018/09/10	0	0.00	2	46.00	45.85	-2	4,137	-0.05%
2018/09/07	1	46.65	6	46.60	46.65	-5	4,176	-0.12%
2018/09/05	1	46.50	0	0.00	46.15	1	4,179	0.02%
2018/09/04	0	47.15	0	0.00	47.05	0	4,238	0.00%
2018/09/03	0.1	47.10	0	0.00	46.95	0.1	4,257	0.00%
2018/08/31	2	45.85	0	0.00	46.90	2	4,244	0.05%
2018/08/30	3	46.18	0	0.00	46.25	3	4,230	0.07%
2018/08/29	0.1	46.30	0	0.00	46.10	0.1	4,254	0.00%
2018/08/27	2	45.53	3	45.55	45.50	-1	4,280	-0.02%
2018/08/24	3	45.50	3	45.60	45.50	0	4,282	0.00%
2018/08/23	1	46.10	0	0.00	46.10	1	4,370	0.02%
2018/08/22	1	46.70	0	0.00	46.60	1	4,375	0.02%
2018/08/21	0	0.00	1	47.45	47.45	-1	4,141	-0.02%
2018/08/17	6	46.84	4	47.10	46.75	2	4,147	0.05%
2018/08/16	0	0.00	3	45.85	47.05	-3	4,166	-0.07%
2018/08/15	1	46.20	1	47.15	46.25	0	4,205	0.00%
2018/08/13	0	0.00	3	47.80	47.25	-3	4,268	-0.07%
2018/08/10	3	48.97	0	0.00	49.10	3	4,196	0.07%
2018/08/09	2	48.75	1	48.95	49.00	1	4,209	0.02%
2018/08/08	7	49.19	0	0.00	49.05	7	4,280	0.16%
2018/08/07	2	49.35	5	49.20	49.45	-3	4,302	-0.07%
2018/08/06	7	47.86	14	48.62	48.80	-7	4,227	-0.17%
2018/08/03	0.1	47.10	4	46.88	47.05	-3.9	4,065	-0.10%
2018/08/02	5.1	46.96	0	0.00	46.80	5.1	4,066	0.12%
2018/07/31	0	0.00	0.1	47.45	47.30	-0.1	4,018	0.00%
2018/07/30	3	46.98	0.1	47.05	47.00	2.9	3,983	0.07%
2018/07/27	0	0.00	2	45.85	46.85	-2	3,963	-0.05%
2018/07/26	0	0.00	0.3	45.90	45.65	-0.3	3,899	-0.01%
2018/07/24	2	45.08	1	45.05	45.80	1	3,938	0.03%
2018/07/20	0	0.00	0.2	45.40	45.20	-0.2	3,940	-0.01%
2018/07/19	0	0.00	2	45.70	45.10	-2	3,922	-0.05%
2018/07/18	0	0.00	2	45.35	45.65	-2	3,938	-0.05%
2018/07/13	2	44.20	0	0.00	44.40	2	3,966	0.05%
2018/07/12	2	45.35	0	0.00	46.00	2	3,931	0.05%
2018/07/11	2	44.93	0	0.00	45.25	2	3,856	0.05%
2018/07/09	17	45.15	0	0.00	45.10	17	3,846	0.44%
2018/07/04	0.2	45.55	0	0.00	45.55	0.2	3,880	0.00%
2018/07/03	0.1	44.90	0	0.00	44.70	0.1	3,942	0.00%
2018/06/29	0.1	45.80	2	45.53	45.85	-1.9	3,974	-0.05%
2018/06/21	0.1	45.40	0	0.00	45.20	0.1	4,335	0.00%
2018/06/19	1	45.10	0	0.00	45.10	1	4,403	0.02%
2018/06/14	2	46.95	0	0.00	46.70	2	4,342	0.05%
2018/06/13	1	47.55	0	0.00	47.50	1	4,320	0.02%
2018/06/12	2	47.80	0	0.00	47.85	2	4,403	0.05%
2018/06/11	1	46.95	0	0.00	46.95	1	4,359	0.02%
2018/06/07	0.2	47.15	0	0.00	47.15	0.2	4,419	0.00%
2018/06/05	0	46.45	2	46.15	46.25	-2	4,422	-0.05%
2018/06/04	1.1	45.62	0	0.00	45.65	1.1	4,400	0.03%
2018/06/01	1	45.25	0	0.00	45.25	1	4,418	0.02%
2018/05/31	0	45.60	0	0.00	45.60	0	4,426	0.00%
2018/05/29	0	0.00	1	45.30	45.55	-1	4,343	-0.02%
2018/05/25	1	45.75	0	0.00	45.85	1	4,427	0.02%
2018/05/24	0.1	46.40	0	0.00	46.10	0.1	4,470	0.00%
2018/05/23	13	46.58	11	46.25	46.60	2	4,501	0.04%
2018/05/22	0	0.00	1	46.50	46.60	-1	4,522	-0.02%
2018/05/21	0.1	45.80	0	0.00	45.60	0.1	4,511	0.00%
2018/05/18	3	44.75	1	44.85	44.85	2	4,517	0.04%
2018/05/17	0.1	45.00	0	0.00	44.85	0.1	4,645	0.00%
2018/05/16	9.2	44.04	0	0.00	44.50	9.2	4,687	0.20%
2018/05/15	8	45.06	5	45.05	45.00	3	4,683	0.06%
2018/05/14	5.1	45.95	0	0.00	45.90	5.1	4,768	0.11%
2018/05/09	5	46.10	0	0.00	46.00	5	4,766	0.10%
2018/05/03	1.1	47.25	0	0.00	47.00	1.1	4,893	0.02%
2018/05/02	0.3	47.50	0	0.00	47.35	0.3	4,913	0.01%
2018/04/30	1	47.05	1	47.10	47.90	0	4,936	0.00%
2018/04/26	0	0.00	1	47.50	47.05	-1	4,953	-0.02%
2018/04/25	10	47.45	0	0.00	47.40	10	4,965	0.20%
2018/04/20	6	47.57	0	0.00	47.90	6	5,112	0.12%
2018/04/19	0	0.00	2	48.20	48.15	-2	5,112	-0.04%
2018/04/16	0	0.00	1	48.00	47.95	-1	5,114	-0.02%
2018/04/12	2	47.85	0	0.00	47.80	2	5,243	0.04%
2018/04/10	2	47.75	0	0.00	47.90	2	5,278	0.04%
2018/04/09	4	47.53	0	0.00	48.05	4	5,268	0.08%
2018/04/03	1.1	46.54	0	0.00	46.70	1.1	5,250	0.02%
2018/04/02	7.3	46.83	0	0.00	46.80	7.3	5,274	0.14%
2018/03/31	18	46.94	0	0.00	47.05	18	5,295	0.34%
2018/03/30	15	47.08	0	0.00	47.05	15	5,263	0.29%
2018/03/29	2	47.23	0	0.00	47.35	2	5,203	0.04%
2018/03/28	9	47.96	0	0.00	47.80	9	5,071	0.18%
2018/03/27	1.1	48.62	0	0.00	48.60	1.1	5,003	0.02%
2018/03/26	3	48.65	1	48.75	49.00	2	4,977	0.04%
2018/03/23	1	49.15	0	0.00	49.25	1	4,943	0.02%
2018/03/22	14	49.43	5	49.55	49.65	9	4,920	0.18%
2018/03/21	6	49.54	5	49.90	49.50	1	4,887	0.02%
2018/03/16	1	50.00	1	50.50	50.10	0	4,849	0.00%
2018/03/15	4	50.70	0	0.00	50.40	4	4,777	0.08%
2018/03/14	0	0.00	1	50.70	50.50	-1	4,772	-0.02%
2018/03/13	34	49.95	0	0.00	49.95	34	4,742	0.72%
2018/03/07	2	49.18	0	0.00	49.05	2	4,983	0.04%
2018/03/06	4	49.00	0	0.00	49.20	4	5,016	0.08%
2018/03/02	1	49.55	0	0.00	49.75	1	5,254	0.02%
2018/03/01	10	50.20	0	0.00	50.00	10	5,257	0.19%
2018/02/27	1	50.80	0	0.00	50.20	1	5,244	0.02%
2018/02/26	2.1	50.90	3	50.60	50.50	-1	5,222	-0.02%
2018/02/23	0	0.00	1	50.40	50.40	-1	5,183	-0.02%
2018/02/22	1.2	49.63	0	0.00	49.60	1.2	5,217	0.02%
2018/02/21	0.2	50.80	1	50.00	50.00	-0.8	5,162	-0.02%
2018/02/12	1.1	49.10	9	48.76	48.95	-7.9	5,113	-0.15%
2018/02/09	21	47.28	0	0.00	47.40	21	5,109	0.41%
2018/02/08	5	48.80	0	0.00	49.00	5	5,034	0.10%
2018/02/07	2	49.08	1	50.20	49.10	1	5,038	0.02%
2018/02/06	6	49.47	0	0.00	49.40	6	5,004	0.12%
2018/01/31	1	50.90	0	0.00	50.80	1	4,930	0.02%
2018/01/30	3	51.10	0	0.00	51.10	3	4,856	0.06%
2018/01/29	0.1	51.80	0	0.00	51.60	0.1	4,824	0.00%
2018/01/26	2	51.40	0	0.00	51.50	2	4,775	0.04%
2018/01/25	1	51.40	0	0.00	51.90	1	4,727	0.02%
2018/01/22	4	51.70	0	0.00	51.90	4	4,681	0.09%
2018/01/18	3	52.37	0	0.00	52.40	3	4,583	0.07%
2018/01/17	2	52.70	5	52.58	52.60	-3	4,528	-0.07%
2018/01/16	2	51.60	0	0.00	51.80	2	4,415	0.05%
2018/01/10	2	51.20	0	0.00	51.50	2	4,289	0.05%
2018/01/09	7	50.94	0	0.00	51.20	7	4,257	0.16%
2018/01/08	6	51.18	0	0.00	51.60	6	4,174	0.14%
2018/01/03	1	52.00	0	0.00	52.00	1	4,068	0.02%
2018/01/02	1	52.10	0	0.00	51.70	1	4,032	0.02%