正新 (2105)-玉山-嘉義券商分點個股進出

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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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	6	51.73	8	52.18	51.40	-2	7,909	-0.03%
2024/11/21	3	52.90	6	52.40	51.20	-3	7,723	-0.04%
2024/11/20	12	53.58	1	52.00	52.00	11	7,499	0.15%
2024/11/19	23	54.31	44.4	54.56	53.90	-21.4	7,209	-0.30%
2024/11/18	27	51.74	28.6	52.36	53.90	-1.6	6,504	-0.02%
2024/11/15	2	48.78	8	48.92	49.85	-6	5,428	-0.11%
2024/11/14	0.1	45.81	0	0.00	45.35	0.1	5,145	0.00%
2024/11/13	0	0.00	50	45.65	45.35	-50	5,082	-0.98%
2024/11/12	2	46.80	10	47.15	46.40	-8	4,957	-0.16%
2024/11/11	0.1	46.30	25	46.35	46.25	-24.9	4,899	-0.51%
2024/11/07	0.1	46.90	0	0.00	46.75	0.1	4,928	0.00%
2024/11/06	1.2	47.05	1	47.30	46.50	0.2	4,952	0.00%
2024/11/05	75	47.43	5	47.60	47.45	70	4,949	1.41%
2024/10/30	0.2	46.40	0	0.00	46.35	0.2	5,117	0.00%
2024/10/28	0.1	46.75	2	46.85	46.40	-1.9	5,185	-0.04%
2024/10/25	2	46.65	0	0.00	46.75	2	5,200	0.04%
2024/10/24	2	46.05	1	46.20	46.20	1	5,262	0.02%
2024/10/23	3	46.77	0	0.00	46.40	3	5,253	0.06%
2024/10/21	1	48.20	1	48.15	47.70	0	5,237	0.00%
2024/10/18	2	47.70	0	0.00	47.85	2	5,249	0.04%
2024/10/17	4	47.93	0	0.00	48.05	4	5,247	0.08%
2024/10/16	1	47.85	0	0.00	47.70	1	5,225	0.02%
2024/10/15	1	48.65	0	0.00	48.10	1	5,152	0.02%
2024/10/08	1	51.50	4	52.72	51.20	-3	5,057	-0.06%
2024/10/07	2	53.05	3	53.13	53.00	-1	5,005	-0.02%
2024/10/04	0	0.00	3	52.37	52.50	-3	4,936	-0.06%
2024/10/01	0	0.00	0	51.50	51.50	0	4,816	0.00%
2024/09/30	3	51.87	13	52.04	51.80	-10	4,957	-0.20%
2024/09/25	0	0.00	1	49.40	49.45	-1	5,001	-0.02%
2024/09/23	1	48.60	0	0.00	48.60	1	5,000	0.02%
2024/09/20	0	0.00	2	49.63	49.75	-2	4,994	-0.04%
2024/09/19	3	48.50	4	49.00	49.15	-1	4,993	-0.02%
2024/09/18	0	0.00	1	49.50	49.10	-1	5,045	-0.02%
2024/09/16	2	49.40	1	49.40	48.75	1	5,148	0.02%
2024/09/10	0	0.00	0	49.15	48.70	0	5,295	0.00%
2024/09/09	1	48.80	0	0.00	49.15	1	5,332	0.02%
2024/09/06	0	0.00	2	50.10	50.10	-2	5,552	-0.04%
2024/09/05	0	0.00	13	49.20	48.85	-13	5,822	-0.22%
2024/09/04	0	0.00	4	48.60	48.45	-4	6,034	-0.07%
2024/09/02	0	50.20	0	0.00	50.00	0	6,619	0.00%
2024/08/30	1	49.80	0.3	50.00	49.65	0.7	7,166	0.01%
2024/08/29	0	0.00	0.1	50.30	50.30	-0.1	7,515	0.00%
2024/08/28	0	0.00	0	49.75	49.75	0	8,113	0.00%
2024/08/27	0.1	50.00	1	50.10	50.20	-0.9	9,428	-0.01%
2024/08/26	1	50.00	13	50.29	50.10	-12	10,095	-0.12%
2024/08/23	2	49.20	2	49.35	49.15	0	10,528	0.00%
2024/08/21	0	0.00	6	48.46	48.25	-6	11,571	-0.05%
2024/08/19	0	0.00	1	48.45	47.85	-1	12,302	-0.01%
2024/08/16	0	0.00	3	48.78	48.45	-3	12,930	-0.02%
2024/08/15	1.2	48.47	0	0.00	48.05	1.2	13,102	0.01%
2024/08/14	2	48.70	6	49.17	49.30	-4	13,217	-0.03%
2024/08/13	3.1	48.07	7	47.95	48.10	-3.9	13,266	-0.03%
2024/08/09	2	47.05	0	0.00	46.90	2	13,565	0.01%
2024/08/07	7	45.66	0	0.00	46.45	7	13,780	0.05%
2024/08/06	0	0.00	20	44.63	45.50	-20	13,805	-0.14%
2024/08/05	6	45.71	0	0.00	44.40	6	13,748	0.04%
2024/08/02	4	48.55	0	0.00	48.30	4	13,802	0.03%
2024/07/30	0	48.25	0	0.00	48.20	0	13,722	0.00%
2024/07/26	0	0.00	1	47.70	47.55	-1	13,690	-0.01%
2024/07/19	1	46.55	0	0.00	46.70	1	13,714	0.01%
2024/07/18	1	47.15	0	0.00	47.05	1	13,807	0.01%
2024/07/17	2	47.10	0	0.00	46.80	2	13,786	0.01%
2024/07/16	7	47.09	0	0.00	46.85	7	13,798	0.05%
2024/07/15	5.1	47.23	0	0.00	47.05	5.1	13,869	0.04%
2024/07/12	1	47.20	2	47.30	47.30	-1	13,903	-0.01%
2024/07/11	1	46.05	5	46.95	46.65	-4	13,911	-0.03%
2024/07/10	3	46.02	6.1	46.15	46.15	-3.1	13,917	-0.02%
2024/07/09	1.1	46.11	6	46.26	46.20	-5	13,904	-0.04%
2024/07/08	0	0.00	6	47.30	47.00	-6	13,846	-0.04%
2024/07/05	0.1	48.30	1	47.80	47.80	-1	13,775	-0.01%
2024/07/04	4	47.46	5	48.00	47.80	-1	13,737	-0.01%
2024/07/03	15.1	48.18	20	48.05	47.90	-4.9	13,548	-0.04%
2024/07/02	2	49.10	0	0.00	49.15	2	13,352	0.01%
2024/07/01	3	49.55	0	0.00	49.35	3	13,339	0.02%
2024/06/28	3	49.40	0	0.00	49.45	3	13,352	0.02%
2024/06/27	15	49.46	0	0.00	49.70	15	13,328	0.11%
2024/06/25	2	49.90	1	50.10	50.20	1	13,333	0.01%
2024/06/24	4	49.50	1	49.05	49.60	3	13,418	0.02%
2024/06/20	2	49.50	5	49.65	49.75	-3	13,280	-0.02%
2024/06/19	3	49.92	5	49.80	49.60	-2	13,250	-0.02%
2024/06/17	12	50.09	18	49.55	49.55	-6	13,212	-0.05%
2024/06/14	1	49.00	0	0.00	49.35	1	13,249	0.01%
2024/06/13	8	48.66	0	0.00	48.75	8	13,380	0.06%
2024/06/12	16	49.32	0	0.00	49.05	16	13,267	0.12%
2024/06/11	3	50.00	45	49.60	49.80	-42	13,114	-0.32%
2024/06/07	7	50.76	0	0.00	50.40	7	12,902	0.05%
2024/06/06	67	51.14	21	51.79	51.80	46	12,639	0.36%
2024/06/05	41.1	54.54	4	53.68	53.60	37.1	12,259	0.30%
2024/06/04	3	61.13	6	61.80	61.50	-3	11,756	-0.03%
2024/06/03	14	61.64	21	61.52	61.80	-7	11,362	-0.06%
2024/05/31	6	59.22	19	59.72	60.80	-13	10,796	-0.12%
2024/05/30	9	57.96	12	58.27	57.70	-3	9,503	-0.03%
2024/05/29	4	57.00	2	56.80	56.10	2	8,856	0.02%
2024/05/28	0	0.00	5	57.98	57.50	-5	8,408	-0.06%
2024/05/27	1	59.20	1	58.70	58.00	0	7,932	0.00%
2024/05/24	2	58.55	4	58.63	58.70	-2	7,420	-0.03%
2024/05/23	3	58.57	2	59.10	58.50	1	7,074	0.01%
2024/05/22	1	59.20	31.1	58.28	59.30	-30.1	6,689	-0.45%
2024/05/21	0.4	53.70	0.5	52.86	54.00	-0.1	6,076	0.00%
2024/05/20	0	0.00	4	53.03	53.40	-4	5,869	-0.07%
2024/05/17	0	0.00	9	53.17	53.40	-9	5,745	-0.16%
2024/05/16	3	53.20	3	53.20	53.20	0	5,648	0.00%
2024/05/15	0	52.79	7.1	52.51	52.20	-7	5,549	-0.13%
2024/05/14	1.1	51.87	1	52.00	51.50	0	5,422	0.00%
2024/05/13	0	51.17	4	51.62	51.80	-4	5,374	-0.07%
2024/05/10	0	49.78	60	49.95	50.00	-60	5,212	-1.15%
2024/05/09	0	0.00	10	50.00	48.70	-10	5,177	-0.19%
2024/05/08	0	49.95	45.6	49.91	50.00	-45.6	5,159	-0.88%
2024/05/07	1	48.90	0	0.00	48.90	1	5,000	0.02%
2024/04/26	1	45.85	0	0.00	45.90	1	4,791	0.02%
2024/04/25	1	46.10	0.1	46.35	46.10	0.9	4,756	0.02%
2024/04/24	2	46.20	0	0.00	46.10	2	4,755	0.04%
2024/04/23	0	0.00	0	47.30	47.10	0	4,688	0.00%
2024/04/18	1	47.80	8.6	48.41	47.85	-7.6	4,626	-0.16%
2024/04/17	10	48.10	1	48.10	48.00	9	4,650	0.19%
2024/04/16	1	48.25	64	48.48	48.20	-63	4,626	-1.36%
2024/04/15	61	49.84	1	49.80	49.45	60	4,574	1.31%
2024/04/12	0.1	48.85	1	48.60	48.70	-0.9	4,535	-0.02%
2024/04/11	0.1	49.38	1	49.60	49.20	-0.9	4,517	-0.02%
2024/04/10	0	0.00	1.5	49.07	49.10	-1.5	4,514	-0.03%
2024/04/09	0	49.65	1	49.65	49.65	-1	4,568	-0.02%
2024/04/03	0	0.00	10	48.47	48.70	-10	4,588	-0.22%
2024/04/02	12.2	48.94	2	48.55	48.80	10.2	4,561	0.22%
2024/04/01	10	50.20	0	0.00	49.75	10	4,560	0.22%
2024/03/29	2	50.00	1	50.20	50.00	1	4,566	0.02%
2024/03/28	3	49.73	0	0.00	49.70	3	4,531	0.07%
2024/03/27	8.5	49.94	27	49.98	49.85	-18.5	4,663	-0.40%
2024/03/26	4	48.84	21	48.75	48.85	-17	4,973	-0.34%
2024/03/25	1	47.80	0	0.00	48.15	1	5,384	0.02%
2024/03/22	20	48.78	1	48.20	48.10	19	5,850	0.32%
2024/03/21	1	48.50	2	49.15	49.15	-1	6,293	-0.02%
2024/03/20	11	48.75	1	48.45	48.40	10	6,762	0.15%
2024/03/19	21	48.37	1	47.90	47.80	20	6,807	0.29%
2024/03/18	29	48.92	41	49.59	49.50	-12	6,858	-0.17%
2024/03/15	2	47.65	10	47.77	48.20	-8	6,781	-0.12%
2024/03/14	1	47.65	41	47.77	47.65	-40	6,721	-0.60%
2024/03/08	0	0.00	22	46.15	46.30	-22	7,198	-0.31%
2024/03/05	10	46.15	0	0.00	46.05	10	7,635	0.13%
2024/03/04	1	46.75	3	46.70	46.75	-2	7,683	-0.03%
2024/02/29	0	0.00	10	46.55	46.95	-10	7,836	-0.13%
2024/02/27	0	0.00	35	46.09	46.30	-35	7,785	-0.45%
2024/02/22	0	0.00	20	45.85	46.30	-20	7,894	-0.25%
2024/02/19	4	46.36	0	0.00	46.40	4	8,186	0.05%
2024/02/16	20	45.60	1	46.45	46.55	19	8,334	0.23%
2024/02/15	1	45.55	2	45.35	45.10	-1	8,361	-0.01%
2024/02/02	10	45.70	3	45.52	45.70	7	8,426	0.08%
2024/02/01	0	0.00	1	44.96	44.85	-1	8,426	-0.01%
2024/01/31	0	0.00	1	45.30	45.45	-1	8,453	-0.01%
2024/01/29	20	44.94	1	45.15	45.20	19	8,572	0.22%
2024/01/25	0	0.00	11	44.22	44.35	-11	8,606	-0.13%
2024/01/23	0	43.05	0	0.00	43.20	0	8,675	0.00%
2024/01/22	0	0.00	3	43.50	43.25	-3	8,707	-0.03%
2024/01/18	0	0.00	1	42.30	42.35	-1	8,755	-0.01%
2024/01/12	0	0.00	0.3	43.70	43.75	-0.3	8,720	0.00%
2024/01/11	20	43.05	3	42.70	43.60	17	8,766	0.19%
2024/01/09	0	0.00	0.9	44.65	44.75	-0.9	8,781	-0.01%
2024/01/08	20	45.33	0	0.00	45.10	20	8,839	0.23%
2024/01/05	10	45.15	0	0.00	45.00	10	8,912	0.11%
2024/01/03	1	44.60	0	0.00	44.95	1	9,315	0.01%
2024/01/02	0	0.00	0.4	45.20	45.55	-0.4	9,284	0.00%
2023/12/29	0	0.00	5	45.15	44.90	-5	9,312	-0.05%
2023/12/27	0	45.00	2	45.10	44.90	-2	9,441	-0.02%
2023/12/26	5	44.45	4	44.43	44.50	1	9,419	0.01%
2023/12/25	6	44.83	14	45.12	44.75	-8	9,438	-0.08%
2023/12/22	6.2	46.02	0.1	45.80	45.45	6.1	9,439	0.06%
2023/12/21	6	45.84	3	47.27	47.90	3	9,287	0.03%
2023/12/20	0	46.85	23	46.65	47.00	-23	8,874	-0.26%
2023/12/19	1	46.70	0.8	46.37	46.25	0.3	8,458	0.00%
2023/12/18	8.5	46.00	16.5	45.99	46.60	-8	8,068	-0.10%
2023/12/14	0	0.00	0.5	45.20	45.30	-0.5	7,343	-0.01%
2023/12/13	1	45.65	21	45.05	45.00	-20	7,361	-0.27%
2023/12/12	0	0.00	2	46.38	46.30	-2	7,329	-0.03%
2023/12/11	0	0.00	4	45.53	45.40	-4	7,273	-0.05%
2023/12/07	0	0.00	1	45.50	44.85	-1	7,324	-0.01%
2023/12/06	20	45.25	1.6	45.10	45.00	18.5	7,366	0.25%
2023/12/05	2.1	44.00	3	44.15	44.25	-1	7,404	-0.01%
2023/12/04	6.2	45.07	12	45.23	44.70	-5.8	7,195	-0.08%
2023/12/01	0.1	46.60	0	0.00	46.50	0.1	6,918	0.00%
2023/11/30	0.3	46.97	0	0.00	47.05	0.3	6,870	0.00%
2023/11/29	0.1	47.40	0	0.00	47.30	0.1	6,788	0.00%
2023/11/28	0	47.45	2	47.50	47.45	-2	6,868	-0.03%
2023/11/27	1	46.90	11.1	47.01	46.85	-10.1	6,925	-0.15%
2023/11/24	4.1	46.20	0	0.00	46.10	4.1	7,031	0.06%
2023/11/22	0	0.00	0.1	46.20	46.20	-0.1	7,191	0.00%
2023/11/21	0.1	45.80	21	46.14	46.10	-20.9	7,189	-0.29%
2023/11/20	12.4	45.40	0	0.00	45.65	12.4	7,140	0.17%
2023/11/17	0	0.00	14.2	46.58	46.55	-14.2	7,059	-0.20%
2023/11/16	10	45.63	12.1	46.93	45.90	-2.1	7,001	-0.03%
2023/11/15	0	0.00	5.1	46.26	46.55	-5.1	6,860	-0.07%
2023/11/14	0.5	45.30	11.1	45.72	45.50	-10.6	6,711	-0.16%
2023/11/13	0.1	45.05	20	45.37	45.65	-19.9	6,650	-0.30%
2023/11/10	10.5	44.91	0	0.00	44.80	10.5	6,582	0.16%
2023/11/08	2.1	44.95	4	44.95	45.00	-1.9	6,540	-0.03%
2023/11/07	0.2	44.35	2.2	44.88	44.95	-2	6,576	-0.03%
2023/11/06	4.1	44.70	14	44.94	44.80	-9.9	6,523	-0.15%
2023/11/03	0.2	44.15	2.1	44.23	44.30	-1.9	6,454	-0.03%
2023/11/02	0	0.00	0.1	44.10	43.75	-0.1	6,463	0.00%
2023/11/01	2	43.98	1	44.10	44.00	1	6,434	0.02%
2023/10/31	20.1	44.35	0	0.00	44.15	20.1	6,443	0.31%
2023/10/30	0	0.00	10	43.75	43.75	-10	6,415	-0.16%
2023/10/26	0	0.00	11	43.97	43.85	-11	6,457	-0.17%
2023/10/25	10	43.95	13	44.00	44.00	-3	6,407	-0.05%
2023/10/24	7.3	42.92	0	0.00	43.00	7.3	6,363	0.11%
2023/10/20	0	0.00	2	42.85	42.90	-2	6,343	-0.03%
2023/10/19	0	0.00	10	43.25	43.40	-10	6,328	-0.16%
2023/10/18	0.2	43.35	2	43.35	43.40	-1.8	6,305	-0.03%
2023/10/17	0.1	43.19	2	44.00	43.20	-1.9	6,268	-0.03%
2023/10/16	5	43.90	77	44.00	44.30	-72	6,264	-1.15%
2023/10/13	1	44.20	1	44.15	44.15	0	6,248	0.00%
2023/10/12	1.1	44.53	2.1	44.80	44.95	-1	6,237	-0.02%
2023/10/11	11	44.73	30.1	44.72	44.80	-19.1	6,100	-0.31%
2023/10/06	0	0.00	0	42.90	43.10	0	5,908	0.00%
2023/10/05	4	42.75	24	42.72	42.85	-20	5,915	-0.34%
2023/10/04	2	41.68	9	41.75	41.70	-7	5,877	-0.12%
2023/10/03	3.1	41.82	3	42.28	42.40	0.1	5,940	0.00%
2023/10/02	0	0.00	1	42.50	42.45	-1	5,915	-0.02%
2023/09/28	0	0.00	1	42.40	42.50	-1	5,972	-0.02%
2023/09/27	15	42.25	0	0.00	42.45	15	5,992	0.25%
2023/09/26	0	0.00	16	42.53	42.60	-16	6,043	-0.26%
2023/09/25	1	42.50	0	0.00	42.60	1	6,147	0.02%
2023/09/21	6	42.93	20	42.81	42.60	-14	6,147	-0.23%
2023/09/20	7	43.49	1	43.15	43.40	6	6,069	0.10%
2023/09/19	14	43.94	5.3	43.71	43.90	8.7	6,058	0.14%
2023/09/18	0.8	42.88	10	42.99	43.10	-9.2	5,931	-0.16%
2023/09/15	0	0.00	0.1	42.00	42.65	-0.1	5,870	0.00%
2023/09/14	2	42.68	10.6	42.72	42.75	-8.6	5,794	-0.15%
2023/09/13	0	42.45	9.2	42.34	42.65	-9.2	5,816	-0.16%
2023/09/12	0	41.75	2	41.68	41.80	-2	5,928	-0.03%
2023/09/11	36	41.40	47	41.57	41.65	-11	5,984	-0.18%
2023/09/08	24.2	41.10	10	41.31	41.40	14.2	5,956	0.24%
2023/09/07	0	0.00	1	39.90	39.70	-1	5,823	-0.02%
2023/09/06	0	0.00	1	39.65	39.75	-1	5,835	-0.02%
2023/09/05	10	39.95	0	0.00	40.00	10	5,832	0.17%
2023/09/01	4	40.31	20	40.52	40.45	-16	5,794	-0.28%
2023/08/31	0	0.00	2.1	39.92	39.65	-2.1	5,662	-0.04%
2023/08/30	7.1	39.70	9	39.90	39.75	-2	5,531	-0.04%
2023/08/29	11	38.97	12	39.18	39.55	-1	5,428	-0.02%
2023/08/22	4	37.76	1	38.05	38.05	3	5,697	0.05%
2023/08/18	0	0.00	1	37.80	37.75	-1	5,780	-0.02%
2023/08/17	0	0.00	1	37.85	37.95	-1	5,839	-0.02%
2023/08/11	20	37.83	0	0.00	38.40	20	5,999	0.33%
2023/08/10	1	36.85	2	36.93	36.90	-1	6,087	-0.02%
2023/08/09	0	0.00	0.5	37.30	37.35	-0.5	6,098	-0.01%
2023/08/04	1	37.20	6	37.20	37.15	-5	6,111	-0.08%
2023/08/02	3.7	37.33	0	0.00	37.35	3.7	6,103	0.06%
2023/08/01	3	37.80	3	37.87	37.90	0	6,041	0.00%
2023/07/31	1	38.60	1	38.50	38.45	0	6,033	0.00%
2023/07/27	2	38.65	1	38.65	38.60	1	6,135	0.02%
2023/07/26	1	38.50	0.6	38.45	38.35	0.5	6,140	0.01%
2023/07/25	2	38.38	0	0.00	38.50	2	6,161	0.03%
2023/07/24	13	37.92	12	37.70	38.00	1	6,157	0.02%
2023/07/20	3.1	38.40	1	38.70	38.80	2.1	6,193	0.03%
2023/07/19	10.2	38.53	3	38.70	38.40	7.2	6,171	0.12%
2023/07/18	2	39.05	0	0.00	39.15	2	6,127	0.03%
2023/07/17	0	0.00	25	38.78	39.50	-25	6,114	-0.41%
2023/07/14	5	39.14	6	39.15	39.15	-1	6,074	-0.02%
2023/07/13	0	0.00	1	39.40	39.10	-1	6,069	-0.02%
2023/07/10	36	39.88	0	0.00	39.45	36	6,112	0.59%
2023/07/07	3	38.53	0	0.00	38.75	3	6,073	0.05%
2023/07/06	2.1	39.54	1	39.55	39.30	1.1	6,028	0.02%
2023/07/05	2	39.10	1	38.90	38.95	1	5,979	0.02%
2023/07/04	8	39.38	3	39.30	39.20	5	5,923	0.08%
2023/07/03	33	39.36	6	39.15	39.30	27	5,856	0.46%
2023/06/30	22	40.62	0	0.00	40.15	22	5,786	0.38%
2023/06/29	2	40.90	3	41.03	41.10	-1	5,711	-0.02%
2023/06/28	5	41.00	11	41.15	40.75	-6	5,743	-0.10%
2023/06/27	0.3	40.85	1	41.00	40.80	-0.7	5,768	-0.01%
2023/06/26	12	40.92	0	0.00	40.75	12	5,909	0.20%
2023/06/21	1	40.85	0	0.00	41.00	1	6,390	0.02%
2023/06/20	0	0.00	2	41.15	41.05	-2	6,355	-0.03%
2023/06/19	14	41.25	0	0.00	41.20	14	6,291	0.22%
2023/06/16	8	41.21	18	41.94	41.15	-10	6,174	-0.16%
2023/06/15	0	0.00	14	40.70	40.55	-14	5,878	-0.24%
2023/06/14	0	0.00	3	40.30	40.25	-3	5,792	-0.05%
2023/06/13	2	39.08	12	39.23	39.40	-10	5,689	-0.18%
2023/06/12	10	38.90	0	39.05	38.85	10	5,626	0.18%
2023/06/09	0	0.00	1	38.80	38.80	-1	5,604	-0.02%
2023/06/08	1.3	38.47	0	0.00	38.55	1.3	5,569	0.02%
2023/06/07	0.1	39.00	0	0.00	38.85	0.1	5,560	0.00%
2023/06/06	0.1	38.65	5	38.65	38.70	-4.9	5,546	-0.09%
2023/06/05	2	39.00	20	39.13	38.80	-18	5,535	-0.33%
2023/06/02	41	38.82	0	0.00	39.10	41	5,501	0.75%
2023/06/01	4	37.89	0	0.00	37.85	4	5,443	0.07%
2023/05/31	5	39.82	5	39.80	39.00	0	5,339	0.00%
2023/05/30	0	0.00	1	39.90	39.80	-1	4,973	-0.02%
2023/05/29	3	39.67	3	39.63	39.60	0	4,950	0.00%
2023/05/26	5	39.48	3	39.52	39.50	2	4,994	0.04%
2023/05/25	0	0.00	1	40.00	39.90	-1	4,979	-0.02%
2023/05/24	1	39.50	1	39.70	39.80	0	4,942	0.00%
2023/05/22	0	0.00	7	40.39	40.50	-7	4,841	-0.14%
2023/05/19	0	0.00	9	40.16	40.15	-9	4,785	-0.19%
2023/05/18	5	39.90	1	39.95	40.00	4	4,717	0.08%
2023/05/17	0	0.00	2	39.55	39.80	-2	4,637	-0.04%
2023/05/16	8	39.59	7	39.64	39.75	1	4,545	0.02%
2023/05/15	0	0.00	6	38.78	38.90	-6	4,385	-0.14%
2023/05/12	0	0.00	2	38.50	38.50	-2	4,346	-0.05%
2023/05/11	0	0.00	2	38.50	38.55	-2	4,328	-0.05%
2023/05/10	6	38.25	1	38.50	38.70	5	4,325	0.12%
2023/05/09	2.2	38.40	1	38.75	38.40	1.1	4,345	0.03%
2023/05/08	0	0.00	2	38.55	38.60	-2	4,379	-0.05%
2023/05/05	0	0.00	1	39.20	38.40	-1	4,375	-0.02%
2023/05/04	7	38.76	5	38.95	38.80	2	4,338	0.05%
2023/05/03	0	0.00	0	37.85	37.85	0	4,181	0.00%
2023/05/02	1	37.80	0	0.00	37.95	1	4,217	0.02%
2023/04/28	1	37.75	2	37.75	37.80	-1	4,273	-0.02%
2023/04/27	0	0.00	1	37.05	37.50	-1	4,251	-0.02%
2023/04/25	0	0.00	3	37.27	36.95	-3	4,220	-0.07%
2023/04/24	0	0.00	3	37.03	37.15	-3	4,179	-0.07%
2023/04/21	1	36.90	2	36.80	36.90	-1	4,181	-0.02%
2023/04/20	1	36.85	0	0.00	36.90	1	4,174	0.02%
2023/04/19	1	37.35	10	37.50	37.40	-9	4,191	-0.21%
2023/04/18	4	37.34	1	37.45	37.40	3	4,153	0.07%
2023/04/17	1	37.70	0	0.00	37.90	1	4,106	0.02%
2023/04/14	0	0.00	6	38.07	38.00	-6	4,047	-0.15%
2023/04/13	1.1	37.65	1	37.30	37.30	0.1	3,959	0.00%
2023/04/12	1.1	37.52	2	37.68	37.75	-0.9	3,885	-0.02%
2023/04/11	0	0.00	4	37.15	37.10	-4	3,792	-0.11%
2023/04/10	0	0.00	1	37.20	37.15	-1	3,765	-0.03%
2023/04/07	2	36.60	27	36.71	36.80	-25	3,711	-0.67%
2023/04/06	1	36.50	2	36.30	36.25	-1	3,686	-0.03%
2023/03/31	4	36.89	2	36.70	36.55	2	3,645	0.05%
2023/03/29	0	0.00	7	35.87	36.55	-7	3,540	-0.20%
2023/03/28	0	0.00	1.2	36.34	35.95	-1.2	3,482	-0.03%
2023/03/27	5	36.86	4	36.55	36.20	1	3,425	0.03%
2023/03/24	51	37.65	53	37.77	37.65	-2	3,235	-0.06%
2023/03/23	0	0.00	10	34.85	34.95	-10	2,687	-0.37%
2023/03/22	5	34.60	5	34.57	34.65	0	2,670	0.00%
2023/03/17	22	33.99	0	0.00	33.95	22	2,721	0.81%
2023/03/16	4	34.06	0	0.00	34.05	4	2,633	0.15%
2023/03/15	31	34.43	0	0.00	34.20	31	2,621	1.18%
2023/03/14	31	34.25	0	0.00	34.30	31	2,618	1.18%
2023/03/13	0	0.00	2	34.65	34.65	-2	2,609	-0.08%
2023/03/10	7	34.51	0	0.00	34.40	7	2,630	0.27%
2023/03/09	5	34.80	0	0.00	34.60	5	2,642	0.19%
2023/03/08	0	0.00	15	34.95	34.90	-15	2,690	-0.56%
2023/03/07	0	0.00	11	35.00	34.95	-11	2,691	-0.41%
2023/03/06	0	0.00	2	34.75	35.10	-2	2,698	-0.07%
2023/03/01	12.1	34.18	0	0.00	34.00	12.1	2,684	0.45%
2023/02/21	2	34.75	13	34.99	35.05	-11	2,524	-0.44%
2023/02/20	1	34.65	1	34.60	34.60	0	2,503	0.00%
2023/02/17	0	0.00	1	34.55	34.55	-1	2,533	-0.04%
2023/02/16	0	34.25	1	34.25	34.30	-1	2,585	-0.04%
2023/02/15	3	34.15	0	0.00	34.05	3	2,635	0.11%
2023/02/14	0	0.00	3	34.20	34.20	-3	2,654	-0.11%
2023/02/10	20.1	33.88	21	33.86	33.95	-0.9	2,675	-0.03%
2023/02/09	2	33.95	0	0.00	33.90	2	2,706	0.07%
2023/02/08	1	33.90	0	0.00	33.90	1	2,696	0.04%
2023/02/07	12	33.99	0.9	34.00	34.00	11.2	2,683	0.42%
2023/02/06	2	34.25	0	0.00	34.15	2	2,643	0.08%
2023/02/03	1	34.55	0	0.00	34.55	1	2,624	0.04%
2023/01/31	2	34.55	0	0.00	34.50	2	2,718	0.07%
2023/01/30	0	0.00	1	35.05	34.90	-1	2,683	-0.04%
2023/01/17	1	34.30	11	34.35	34.50	-10	2,620	-0.38%
2023/01/16	0	0.00	1	34.60	34.40	-1	2,664	-0.04%
2023/01/13	1	34.35	0	0.00	34.20	1	2,737	0.04%
2023/01/12	0	0.00	3	34.50	34.75	-3	2,883	-0.10%
2023/01/10	0	0.00	1	34.70	34.85	-1	2,918	-0.03%
2023/01/03	0	0.00	1	34.15	34.10	-1	3,114	-0.03%
2022/12/28	1	33.95	0	0.00	34.00	1	3,284	0.03%
2022/12/27	0	0.00	1	34.40	34.20	-1	3,307	-0.03%
2022/12/23	0.3	33.90	0	0.00	33.75	0.3	3,528	0.01%
2022/12/22	0	0.00	2	33.98	34.00	-2	3,626	-0.06%
2022/12/21	10	33.70	0	0.00	33.60	10	3,770	0.27%
2022/12/20	1.2	33.79	1	33.85	33.70	0.2	3,853	0.01%
2022/12/19	5	33.95	0	0.00	34.20	5	4,005	0.12%
2022/12/16	1	34.10	1	34.15	34.25	0	4,225	0.00%
2022/12/14	0	0.00	1	34.60	34.55	-1	4,494	-0.02%
2022/12/13	1	34.15	2	34.28	34.10	-1	4,668	-0.02%
2022/12/08	2	34.35	0	0.00	34.50	2	5,774	0.03%
2022/12/07	3	34.57	1	34.80	34.50	2	6,117	0.03%
2022/12/06	4	34.65	0	0.00	34.75	4	6,217	0.06%
2022/12/05	0	0.00	22	34.91	34.60	-22	6,213	-0.35%
2022/12/02	0	0.00	12	34.95	34.90	-12	6,221	-0.19%
2022/12/01	0	0.00	2	34.80	34.55	-2	6,223	-0.03%
2022/11/29	6	34.40	1	34.40	34.55	5	6,125	0.08%
2022/11/25	0	0.00	12	34.28	34.35	-12	6,128	-0.20%
2022/11/24	2	34.30	1	34.20	34.25	1	6,164	0.02%
2022/11/22	5	33.60	0	0.00	33.50	5	6,194	0.08%
2022/11/18	1.1	33.62	0	0.00	33.50	1.1	6,206	0.02%
2022/11/17	1	33.65	0	0.00	33.75	1	6,205	0.02%
2022/11/16	1	34.00	0	0.00	33.80	1	6,202	0.02%
2022/11/15	2	33.90	2	34.25	34.45	0	6,180	0.00%
2022/11/11	0	0.00	2	33.70	33.35	-2	6,101	-0.03%
2022/11/10	1	33.00	0	0.00	33.05	1	6,081	0.02%
2022/11/09	0	0.00	11	33.40	33.45	-11	6,120	-0.18%
2022/11/02	2	33.00	0	0.00	33.00	2	6,321	0.03%
2022/10/28	0	0.00	2	32.83	32.40	-2	6,352	-0.03%
2022/10/27	1	33.10	3	33.00	33.05	-2	6,348	-0.03%
2022/10/26	0	0.00	1	32.20	32.10	-1	6,306	-0.02%
2022/10/25	0.1	32.00	0	0.00	32.10	0.1	6,335	0.00%
2022/10/24	3	32.08	0	0.00	32.00	3	6,318	0.05%
2022/10/21	7.1	32.01	0	0.00	32.00	7.1	6,274	0.11%
2022/10/20	9	32.49	0	0.00	32.80	9	6,191	0.15%
2022/10/19	0.2	33.60	0	0.00	33.50	0.2	6,021	0.00%
2022/10/18	0	0.00	19	33.81	33.95	-19	6,068	-0.31%
2022/10/17	11	33.53	0	0.00	34.00	11	6,113	0.18%
2022/10/14	7	34.19	0	0.00	34.10	7	6,106	0.11%
2022/10/13	11	34.35	0	0.00	34.05	11	6,135	0.18%
2022/10/12	0	0.00	1	34.70	34.85	-1	6,108	-0.02%
2022/10/07	7	35.35	1	35.65	35.25	6	6,118	0.10%
2022/10/06	7	36.06	0	0.00	35.80	7	6,159	0.11%
2022/10/03	3	35.40	0	0.00	35.00	3	6,085	0.05%
2022/09/29	0.2	36.60	0	0.00	36.40	0.2	6,023	0.00%
2022/09/26	11	36.89	0	0.00	36.95	11	5,802	0.19%
2022/09/23	3	37.78	3	37.85	37.35	0	5,675	0.00%
2022/09/22	3	38.60	10	38.58	38.80	-7	5,493	-0.13%
2022/09/21	0	0.00	25	39.38	39.25	-25	5,417	-0.46%
2022/09/20	1	39.55	23	39.47	39.60	-22	5,266	-0.42%
2022/09/19	33	39.25	30	38.92	39.45	3	5,117	0.06%
2022/09/16	13	38.82	44	38.45	39.50	-31	4,957	-0.63%
2022/09/15	51	38.81	10	38.96	38.40	41	4,576	0.90%
2022/09/14	3	37.57	13	36.92	37.70	-10	4,040	-0.25%
2022/09/13	0	0.00	13	35.42	35.95	-13	3,724	-0.35%
2022/09/12	0.1	35.10	2	35.08	35.20	-1.9	3,641	-0.05%
2022/09/07	11	34.20	0	0.00	34.15	11	3,737	0.29%
2022/09/06	1	34.55	0	0.00	34.60	1	3,718	0.03%
2022/09/05	1.1	34.76	0	0.00	34.65	1.1	3,731	0.03%
2022/08/30	0	0.00	1	34.90	34.95	-1	3,735	-0.03%
2022/08/29	1	34.55	0	0.00	34.55	1	3,733	0.03%
2022/08/26	0	0.00	1	35.40	35.35	-1	3,729	-0.03%
2022/08/25	0	0.00	1	35.15	35.15	-1	3,749	-0.03%
2022/08/19	0	0.00	1	35.50	35.35	-1	4,090	-0.02%
2022/08/16	0	0.00	1	35.40	35.50	-1	4,111	-0.02%
2022/08/15	2	35.00	20	35.05	34.95	-18	4,082	-0.44%
2022/08/12	1	35.15	0	0.00	35.20	1	4,089	0.02%
2022/08/10	3.1	34.32	0	0.00	34.50	3.1	4,014	0.08%
2022/08/09	0.3	34.80	0	0.00	34.55	0.3	4,035	0.01%
2022/08/08	10.3	34.57	0	0.00	34.80	10.3	4,014	0.26%
2022/08/05	2	34.80	2	35.10	35.00	0	4,001	0.00%
2022/08/04	1	34.70	0	0.00	34.50	1	4,021	0.02%
2022/08/01	0	0.00	1	36.20	36.10	-1	3,941	-0.03%
2022/07/29	2	35.35	0	0.00	35.45	2	3,918	0.05%
2022/07/26	6	34.98	0	0.00	35.20	6	3,903	0.15%
2022/07/25	2	35.00	0	0.00	35.15	2	3,902	0.05%
2022/07/21	1	35.75	0	0.00	36.15	1	3,840	0.03%
2022/07/20	0	0.00	0.3	35.80	35.80	-0.3	3,799	-0.01%
2022/07/15	0	0.00	2	36.05	36.30	-2	3,706	-0.05%
2022/07/14	0.3	36.05	4	35.58	36.05	-3.7	3,698	-0.10%
2022/07/13	0	0.00	21	35.26	35.25	-21	3,643	-0.58%
2022/07/12	10	35.01	0	0.00	34.90	10	3,605	0.28%
2022/07/11	9.1	36.06	5	35.72	35.60	4.1	3,595	0.11%
2022/07/08	15	36.21	4	36.06	36.10	11	3,582	0.31%
2022/07/07	1	34.55	3	35.10	35.15	-2	3,462	-0.06%
2022/07/06	3	34.70	0	0.00	34.70	3	3,468	0.09%
2022/07/05	0	0.00	1	35.50	35.45	-1	3,482	-0.03%
2022/07/04	0	0.00	1	34.65	34.80	-1	3,437	-0.03%
2022/06/30	1	35.25	0	0.00	35.40	1	3,467	0.03%
2022/06/29	0	0.00	1	35.95	35.65	-1	3,500	-0.03%
2022/06/28	0	0.00	1	35.75	35.70	-1	3,479	-0.03%
2022/06/27	0	0.00	51	35.65	35.70	-51	3,569	-1.43%
2022/06/24	0	0.00	18	35.51	35.45	-18	3,554	-0.51%
2022/06/23	0	0.00	1	35.00	35.10	-1	3,521	-0.03%
2022/06/22	1	34.55	0	0.00	34.45	1	3,497	0.03%
2022/06/21	0	0.00	5	34.62	34.95	-5	3,511	-0.14%
2022/06/20	62	34.00	3	34.00	33.75	59	3,500	1.69%
2022/06/17	1	34.45	1	34.60	34.40	0	3,477	0.00%
2022/06/16	0	0.00	1	35.10	34.85	-1	3,401	-0.03%
2022/06/15	2	35.15	0	0.00	35.05	2	3,443	0.06%
2022/06/14	3	34.60	1	34.80	34.95	2	3,466	0.06%
2022/06/13	2	34.88	0	0.00	34.70	2	3,498	0.06%
2022/06/10	3.2	35.43	0	0.00	35.50	3.2	3,485	0.09%
2022/06/08	0	0.00	8	35.76	35.80	-8	3,487	-0.23%
2022/06/07	0	0.00	5	35.60	35.65	-5	3,468	-0.14%
2022/06/06	0	0.00	2	35.55	35.70	-2	3,470	-0.06%
2022/06/02	0	0.00	2	35.50	35.50	-2	3,526	-0.06%
2022/06/01	0	0.00	14	35.59	35.25	-14	3,623	-0.39%
2022/05/31	11.1	35.13	1	35.15	35.55	10.1	3,606	0.28%
2022/05/30	0	0.00	50	35.20	35.30	-50	3,395	-1.47%
2022/05/27	0	0.00	2	34.68	34.75	-2	3,357	-0.06%
2022/05/26	1	34.50	0	0.00	34.40	1	3,371	0.03%
2022/05/25	0	0.00	7	34.49	34.50	-7	3,454	-0.20%
2022/05/24	1	33.95	0	0.00	33.85	1	3,508	0.03%
2022/05/23	1	33.95	0	0.00	33.95	1	3,506	0.03%
2022/05/20	0	0.00	1	34.50	34.40	-1	3,522	-0.03%
2022/05/19	3.3	33.97	0	0.00	33.95	3.3	3,484	0.10%
2022/05/18	0.1	34.75	5	34.78	34.75	-4.9	3,484	-0.14%
2022/05/17	3	33.98	5	34.02	34.30	-2	3,494	-0.06%
2022/05/16	0	0.00	4	33.50	33.60	-4	3,472	-0.12%
2022/05/13	1	33.15	2	33.30	33.30	-1	3,480	-0.03%
2022/05/12	4	33.05	0	0.00	33.00	4	3,515	0.11%
2022/05/10	0.1	33.15	0	0.00	33.25	0.1	3,543	0.00%
2022/05/09	1	33.25	0	0.00	33.45	1	3,561	0.03%
2022/05/05	0	0.00	3	34.15	34.30	-3	3,729	-0.08%
2022/05/03	0	0.00	2	33.65	33.70	-2	3,818	-0.05%
2022/04/29	3	33.45	1	33.70	33.45	2	3,837	0.05%
2022/04/28	12	33.36	0	0.00	33.50	12	3,881	0.31%
2022/04/27	2.1	33.43	6	33.22	33.40	-4	3,860	-0.10%
2022/04/26	2	33.85	0	0.00	33.95	2	3,837	0.05%
2022/04/25	1.3	33.91	0	0.00	33.80	1.3	3,857	0.03%
2022/04/22	0	0.00	2	34.38	34.40	-2	3,817	-0.05%
2022/04/20	0	0.00	2	34.25	34.15	-2	3,889	-0.05%
2022/04/18	2	34.18	0	0.00	34.05	2	3,924	0.05%
2022/04/15	1.1	34.22	0	0.00	34.25	1.1	3,938	0.03%
2022/04/14	1	34.70	0	0.00	34.75	1	3,966	0.03%
2022/04/13	0	0.00	1	34.70	34.80	-1	4,006	-0.02%
2022/04/11	14	34.48	1	34.40	34.40	13	4,054	0.32%
2022/04/08	0	0.00	5	35.14	35.00	-5	4,056	-0.12%
2022/04/07	2	35.30	0	0.00	34.95	2	4,116	0.05%
2022/04/06	1	35.30	0	0.00	35.65	1	4,126	0.02%
2022/04/01	4	35.79	2	35.85	35.90	2	4,226	0.05%
2022/03/31	12	35.64	0	0.00	35.45	12	4,354	0.28%
2022/03/30	0	0.00	4	35.38	35.30	-4	4,321	-0.09%
2022/03/28	0	0.00	3	34.50	34.85	-3	4,227	-0.07%
2022/03/25	1	34.85	0.1	35.00	34.85	0.9	4,247	0.02%
2022/03/24	2	35.05	3	35.02	35.05	-1	4,304	-0.02%
2022/03/23	5	35.46	20	35.50	35.50	-15	4,354	-0.34%
2022/03/21	0	0.00	11	35.32	35.60	-11	4,402	-0.25%
2022/03/18	0	0.00	10	35.25	35.00	-10	4,448	-0.22%
2022/03/16	1	34.60	0	0.00	34.85	1	4,587	0.02%
2022/03/15	1	34.50	0	0.00	34.70	1	4,883	0.02%
2022/03/14	7	34.60	0	0.00	35.05	7	4,982	0.14%
2022/03/11	11	34.51	0	0.00	34.50	11	5,019	0.22%
2022/03/10	0	0.00	8	34.58	34.80	-8	5,074	-0.16%
2022/03/08	14	33.92	0	0.00	34.00	14	5,077	0.28%
2022/03/07	10.1	34.14	0	0.00	34.20	10.1	5,080	0.20%
2022/03/04	12	35.01	0	0.00	35.05	12	5,129	0.23%
2022/03/03	8	35.44	0	0.00	35.35	8	5,162	0.15%
2022/03/02	0	0.00	1	35.55	35.40	-1	5,195	-0.02%
2022/03/01	3	35.55	0	0.00	35.65	3	5,198	0.06%
2022/02/25	3	34.87	0	0.00	35.60	3	5,207	0.06%
2022/02/24	3	35.13	0	0.00	35.05	3	5,142	0.06%
2022/02/23	1	35.80	0	0.00	35.70	1	5,087	0.02%
2022/02/22	9	35.83	0	0.00	35.80	9	5,118	0.18%
2022/02/17	0	0.00	2	35.93	36.30	-2	5,115	-0.04%
2022/02/16	0	0.00	5	35.70	35.60	-5	5,102	-0.10%
2022/02/15	2	35.15	1	35.30	35.15	1	5,129	0.02%
2022/02/14	6	35.32	0	0.00	35.25	6	5,187	0.12%
2022/02/11	3	35.83	3	35.90	35.75	0	5,191	0.00%
2022/02/10	4	36.35	0	0.00	36.35	4	5,222	0.08%
2022/02/09	4	36.38	6.2	36.42	36.35	-2.2	5,230	-0.04%
2022/02/08	1	36.35	8	36.44	36.35	-7	5,239	-0.13%
2022/02/07	24	35.53	2	36.00	36.10	22	5,196	0.42%
2022/01/26	2	34.65	0	0.00	34.55	2	5,093	0.04%
2022/01/25	7	34.56	0	0.00	34.55	7	5,130	0.14%
2022/01/20	0	0.00	1	35.50	35.45	-1	5,107	-0.02%
2022/01/19	4	35.43	1	35.60	35.35	3	5,164	0.06%
2022/01/18	0	0.00	1	35.70	35.95	-1	5,156	-0.02%
2022/01/14	1	35.50	1	35.45	35.40	0	5,163	0.00%
2022/01/13	3	36.20	0	0.00	36.00	3	5,183	0.06%
2022/01/12	1	35.95	0	0.00	36.00	1	5,146	0.02%
2022/01/11	5	35.35	6	35.90	35.90	-1	5,132	-0.02%
2022/01/07	2.2	35.36	0	0.00	35.35	2.2	5,124	0.04%
2022/01/06	9.1	35.65	3	35.55	35.65	6.1	5,081	0.12%
2022/01/05	1	35.80	0	0.00	35.75	1	5,096	0.02%
2022/01/04	0	0.00	2	36.08	35.90	-2	5,108	-0.04%
2022/01/03	6	35.98	6	36.19	35.85	0	5,109	0.00%
2021/12/30	2	36.38	0	0.00	36.10	2	5,105	0.04%
2021/12/29	2.2	36.35	1	36.35	36.55	1.2	5,126	0.02%
2021/12/28	7	36.83	10	36.65	36.65	-3	5,134	-0.06%
2021/12/27	4	37.11	22.1	36.94	37.20	-18.1	5,044	-0.36%
2021/12/24	25	36.07	10	35.95	36.05	15	4,997	0.30%
2021/12/23	0	0.00	25	36.04	35.80	-25	5,072	-0.49%
2021/12/22	10	35.60	0	36.05	35.90	10	5,202	0.19%
2021/12/21	0	0.00	5	35.70	35.60	-5	5,233	-0.10%
2021/12/17	5.4	36.09	1	36.00	36.15	4.4	5,281	0.08%
2021/12/15	0	0.00	1	35.70	35.70	-1	5,344	-0.02%
2021/12/14	2	35.98	5	36.14	35.85	-3	5,397	-0.06%
2021/12/13	0	0.00	1	36.15	36.10	-1	5,381	-0.02%
2021/12/10	15	35.88	2	35.80	35.85	13	5,435	0.24%
2021/12/09	20	36.31	21	36.20	36.55	-1	5,388	-0.02%
2021/12/08	0	0.00	1	35.20	35.20	-1	5,085	-0.02%
2021/12/07	5	34.51	15	34.50	34.50	-10	4,993	-0.20%
2021/12/06	2	34.40	2	34.53	34.85	0	5,066	0.00%
2021/12/03	1	34.15	1	34.30	34.05	0	5,181	0.00%
2021/12/02	2	33.90	1	34.10	34.10	1	5,200	0.02%
2021/12/01	4	33.59	0	0.00	33.65	4	5,197	0.08%
2021/11/30	10	34.07	6	34.10	33.50	4	5,160	0.08%
2021/11/29	5	34.05	0	0.00	34.00	5	5,045	0.10%
2021/11/26	11	34.49	7	34.43	34.40	4	5,029	0.08%
2021/11/25	1	34.95	0	0.00	34.90	1	5,090	0.02%
2021/11/24	1	34.90	2	34.95	35.10	-1	5,171	-0.02%
2021/11/22	1	34.55	0	0.00	34.80	1	5,264	0.02%
2021/11/19	11	34.35	0	0.00	34.30	11	5,307	0.21%
2021/11/18	17	34.47	8	34.45	34.50	9	5,349	0.17%
2021/11/17	51	34.55	2	34.50	34.45	49	5,361	0.91%
2021/11/16	2	34.75	0	0.00	34.75	2	5,406	0.04%
2021/11/15	0	0.00	5	34.80	35.05	-5	5,536	-0.09%
2021/11/12	3	34.45	0	0.00	34.45	3	5,749	0.05%
2021/11/11	2	34.35	0	0.00	34.30	2	5,810	0.03%
2021/11/10	9	34.85	2	34.90	34.80	7	5,841	0.12%
2021/11/08	3	34.25	1	34.70	34.80	2	5,916	0.03%
2021/11/05	1	34.05	0	0.00	34.15	1	5,890	0.02%
2021/11/04	7	34.37	0	0.00	34.35	7	5,911	0.12%
2021/11/03	2	34.38	0	0.00	34.50	2	5,919	0.03%
2021/10/29	8	34.43	0	0.00	34.10	8	5,891	0.14%
2021/10/27	3	34.75	0	0.00	34.55	3	5,852	0.05%
2021/10/26	1	35.20	0	0.00	35.20	1	5,851	0.02%
2021/10/25	0	0.00	5	35.00	35.15	-5	5,816	-0.09%
2021/10/22	0	0.00	2	34.93	34.85	-2	5,840	-0.03%
2021/10/21	0	0.00	3	35.43	35.20	-3	5,829	-0.05%
2021/10/19	0	0.00	1	35.00	34.90	-1	5,772	-0.02%
2021/10/18	4	34.98	1	35.15	34.90	3	5,762	0.05%
2021/10/15	0	0.00	3	34.70	34.85	-3	5,770	-0.05%
2021/10/13	3	33.90	0	0.00	33.85	3	5,867	0.05%
2021/10/12	4	33.83	0	0.00	33.95	4	5,830	0.07%
2021/10/08	3	34.58	21	34.46	34.40	-18	5,813	-0.31%
2021/10/06	4	34.05	0	0.00	34.10	4	5,881	0.07%
2021/10/05	4.1	34.06	33	34.07	34.20	-28.9	5,836	-0.50%
2021/10/04	12	34.86	21	34.75	34.65	-9	5,850	-0.15%
2021/10/01	3	34.95	0	0.00	35.00	3	5,851	0.05%
2021/09/29	7	35.33	3	35.25	35.25	4	5,680	0.07%
2021/09/28	4	35.91	0	0.00	35.90	4	5,564	0.07%
2021/09/27	1	36.20	0	0.00	36.20	1	5,592	0.02%
2021/09/22	2	35.40	0	0.00	35.40	2	5,509	0.04%
2021/09/17	2	36.15	0	0.00	36.15	2	5,446	0.04%
2021/09/16	1	36.35	5	36.50	36.40	-4	5,456	-0.07%
2021/09/15	1	37.20	0	0.00	37.00	1	5,567	0.02%
2021/09/14	5	37.35	19	37.38	37.35	-14	5,544	-0.25%
2021/09/13	6	36.37	0.1	36.55	36.50	5.9	5,496	0.11%
2021/09/10	0	0.00	0.4	36.40	36.25	-0.4	5,560	-0.01%
2021/09/09	0.4	35.63	0	0.00	36.25	0.4	5,878	0.01%
2021/09/08	27.2	35.92	0	0.00	35.80	27.2	5,826	0.47%
2021/09/07	12	36.71	0	0.00	36.65	12	5,733	0.21%
2021/09/06	5.1	37.10	0	0.00	36.90	5.1	5,753	0.09%
2021/09/03	3	36.80	2	37.15	37.05	1	5,756	0.02%
2021/09/02	2	36.88	0	0.00	36.80	2	5,747	0.03%
2021/09/01	7	37.04	0	0.00	37.05	7	5,735	0.12%
2021/08/31	2	36.88	0	0.00	37.25	2	5,739	0.03%
2021/08/30	16	36.89	1	37.00	37.05	15	5,668	0.26%
2021/08/27	2	38.10	4	38.05	38.15	-2	5,597	-0.04%
2021/08/26	6	37.56	0	0.00	37.50	6	5,564	0.11%
2021/08/25	4	37.71	0	0.00	37.95	4	5,540	0.07%
2021/08/24	12	37.67	0	0.00	37.60	12	5,472	0.22%
2021/08/23	36	38.02	1	38.10	38.05	35	5,436	0.64%
2021/08/20	3	37.67	0	0.00	37.55	3	5,522	0.05%
2021/08/19	26	37.81	0	0.00	37.60	26	5,620	0.46%
2021/08/18	8	37.18	0	0.00	37.80	8	5,554	0.14%
2021/08/17	6	38.81	0	0.00	38.40	6	5,420	0.11%
2021/08/16	2	39.90	0	0.00	39.15	2	5,337	0.04%
2021/08/12	2.1	40.70	0	0.00	40.65	2.1	5,414	0.04%
2021/08/10	4	41.79	0	0.00	41.65	4	5,456	0.07%
2021/08/09	3	42.42	0	0.00	42.50	3	5,608	0.05%
2021/08/06	3	43.17	0	0.00	43.10	3	5,689	0.05%
2021/08/05	1.1	43.62	0	0.00	43.60	1.1	5,835	0.02%
2021/08/04	0	0.00	0.4	43.75	43.75	-0.4	6,077	-0.01%
2021/08/02	1	43.30	2	43.73	44.20	-1	6,363	-0.02%
2021/07/30	7	43.42	0	0.00	43.10	7	6,426	0.11%
2021/07/29	0	0.00	1	43.95	44.05	-1	6,570	-0.02%
2021/07/28	1	43.60	1	43.75	43.60	0	6,811	0.00%
2021/07/27	0.1	44.50	2	44.40	44.35	-1.9	6,977	-0.03%
2021/07/26	4	44.35	0	0.00	44.30	4	7,167	0.06%
2021/07/23	4	44.50	1.8	44.73	44.45	2.2	7,452	0.03%
2021/07/22	0	0.00	2	44.23	44.05	-2	7,643	-0.03%
2021/07/21	2	43.65	14	43.87	43.80	-12	7,805	-0.15%
2021/07/20	4.1	44.10	0	44.15	43.85	4.1	7,942	0.05%
2021/07/19	1	44.15	1	44.95	45.00	0	8,125	0.00%
2021/07/16	4	44.60	1.2	44.90	45.15	2.9	8,566	0.03%
2021/07/15	2	44.25	2	44.35	44.30	0	8,998	0.00%
2021/07/14	4	43.85	10	43.89	43.85	-6	9,886	-0.06%
2021/07/13	5	44.94	0	0.00	44.55	5	10,139	0.05%
2021/07/12	0.1	44.75	0	0.00	44.80	0.1	10,396	0.00%
2021/07/09	0.1	44.70	0	0.00	44.70	0.1	10,836	0.00%
2021/07/08	4	45.06	0.2	45.10	45.15	3.8	10,863	0.04%
2021/07/07	5	45.05	1	45.35	45.00	4	10,870	0.04%
2021/07/06	2	45.85	1	45.70	45.70	1	10,884	0.01%
2021/07/05	2.1	45.71	2	45.65	46.00	0.1	10,972	0.00%
2021/07/02	2	45.83	0	0.00	45.45	2	10,992	0.02%
2021/06/30	0	0.00	0.1	46.70	46.75	-0.1	10,959	0.00%
2021/06/29	0	0.00	1	46.60	46.60	-1	11,003	-0.01%
2021/06/28	0	0.00	2	46.85	47.00	-2	11,123	-0.02%
2021/06/24	4	47.03	2.1	47.30	47.45	1.9	11,235	0.02%
2021/06/23	1	45.31	47.1	45.55	46.00	-46.1	11,152	-0.41%
2021/06/22	10	44.95	3	45.25	44.95	7	11,173	0.06%
2021/06/21	47	44.26	2	45.03	44.30	45	11,334	0.40%
2021/06/18	3	44.73	0	0.00	44.45	3	11,309	0.03%
2021/06/17	0	0.00	5	45.00	45.30	-5	11,002	-0.05%
2021/06/16	1	45.10	1	45.60	45.50	0	11,021	0.00%
2021/06/11	0	0.00	2	47.00	46.35	-2	11,112	-0.02%
2021/06/10	2.1	46.85	0	0.00	46.50	2.1	11,116	0.02%
2021/06/09	0	0.00	3	46.87	47.00	-3	11,095	-0.03%
2021/06/07	2.1	46.43	0	0.00	46.40	2.1	11,102	0.02%
2021/06/04	0	0.00	2	47.85	47.65	-2	11,091	-0.02%
2021/06/03	0	0.00	1	47.90	48.00	-1	11,101	-0.01%
2021/06/02	0	0.00	11	47.73	48.20	-11	11,144	-0.10%
2021/05/31	3	46.97	2	47.30	46.65	1	11,201	0.01%
2021/05/28	0	0.00	1	47.75	47.40	-1	11,297	-0.01%
2021/05/27	1	46.00	2	46.73	47.15	-1	11,207	-0.01%
2021/05/26	0	0.00	7.5	46.10	46.25	-7.5	11,197	-0.07%
2021/05/25	2	45.25	2	45.80	46.30	0	11,152	0.00%
2021/05/24	2	44.65	6	44.47	44.60	-4	11,108	-0.04%
2021/05/21	0	0.00	3	44.20	44.35	-3	11,218	-0.03%
2021/05/19	1	44.00	1	43.45	43.55	0	11,092	0.00%
2021/05/18	4	43.13	2	43.85	43.75	2	11,075	0.02%
2021/05/17	9	41.85	3	40.93	41.30	6	11,014	0.05%
2021/05/14	7	44.18	1	44.10	44.35	6	10,811	0.06%
2021/05/13	6	44.38	6	43.80	43.90	0	10,697	0.00%
2021/05/12	10	45.11	15	45.92	45.00	-5	10,559	-0.05%
2021/05/11	12	49.28	18	49.54	48.60	-6	10,379	-0.06%
2021/05/10	16.1	51.58	5	50.98	51.50	11.1	10,201	0.11%
2021/05/07	2	50.60	0	0.00	51.00	2	10,178	0.02%
2021/05/06	1.5	49.83	14	50.25	50.70	-12.5	10,138	-0.12%
2021/05/05	5.1	50.03	1	49.90	49.50	4.1	9,970	0.04%
2021/05/04	11	51.47	24	50.69	51.10	-13	9,745	-0.13%
2021/05/03	16	52.55	7	52.96	52.50	9	9,553	0.09%
2021/04/29	8.2	54.22	5.5	54.17	54.10	2.7	9,387	0.03%
2021/04/28	14	55.17	23.1	55.17	55.50	-9.1	9,117	-0.10%
2021/04/27	7	56.19	16	56.64	56.10	-9	9,030	-0.10%
2021/04/26	7	57.11	7	56.76	57.00	0	8,914	0.00%
2021/04/23	7	55.10	12	54.77	56.30	-5	8,784	-0.06%
2021/04/22	32	57.57	25	58.07	56.10	7	8,588	0.08%
2021/04/21	24	57.11	63	57.00	57.10	-39	8,128	-0.48%
2021/04/20	73.2	56.88	23	57.54	56.50	50.2	7,741	0.65%
2021/04/19	2	53.85	10	53.87	53.80	-8	6,858	-0.12%
2021/04/16	4	51.43	12	51.75	51.70	-8	6,557	-0.12%
2021/04/15	4	51.50	14	50.64	51.20	-10	6,355	-0.16%
2021/04/14	0	0.00	6	47.99	48.15	-6	5,976	-0.10%
2021/04/13	0	0.00	4	47.68	47.30	-4	6,072	-0.07%
2021/04/12	2	48.00	3	47.87	47.80	-1	6,202	-0.02%
2021/04/09	1.5	47.93	4	47.66	48.00	-2.5	6,238	-0.04%
2021/04/08	2	46.85	1	47.25	46.95	1	6,166	0.02%
2021/04/07	1	47.10	0	0.00	47.30	1	6,163	0.02%
2021/04/06	3	47.65	1	47.90	47.30	2	6,151	0.03%
2021/04/01	6	47.74	5	47.95	47.45	1	6,115	0.02%
2021/03/31	4	48.01	2	48.08	48.20	2	6,045	0.03%
2021/03/30	5	46.67	1	47.10	47.50	4	5,882	0.07%
2021/03/29	6	46.30	4	46.73	47.00	2	5,788	0.03%
2021/03/26	5	45.86	9	46.00	45.45	-4	5,754	-0.07%
2021/03/25	8	45.59	1	45.90	45.75	7	5,709	0.12%
2021/03/24	0	0.00	14	45.16	46.40	-14	5,620	-0.25%
2021/03/22	0	0.00	1	44.40	44.55	-1	5,468	-0.02%
2021/03/19	6	44.19	2	44.25	44.20	4	5,493	0.07%
2021/03/18	2	45.00	67	45.18	45.00	-65	5,476	-1.19%
2021/03/17	1	44.35	0	0.00	44.70	1	5,413	0.02%
2021/03/16	1	44.10	0.1	43.95	44.05	0.9	5,370	0.02%
2021/03/11	3	43.95	7	43.99	43.85	-4	5,662	-0.07%
2021/03/09	1	43.90	0	0.00	43.60	1	5,722	0.02%
2021/03/08	0	0.00	1	43.20	43.45	-1	5,736	-0.02%
2021/03/05	3	43.23	2	43.05	42.95	1	5,802	0.02%
2021/03/04	1.5	43.64	1	44.25	43.55	0.5	5,959	0.01%
2021/03/03	2	43.98	10	43.92	43.85	-8	5,920	-0.14%
2021/03/02	9	42.48	5	43.16	42.40	4	5,874	0.07%
2021/02/26	9	43.31	3	42.70	43.15	6	5,890	0.10%
2021/02/25	0	0.00	11	44.77	44.45	-11	5,794	-0.19%
2021/02/24	9	44.68	0	0.00	44.40	9	5,882	0.15%
2021/02/23	2	44.13	0	0.00	44.65	2	6,035	0.03%
2021/02/22	0	0.00	3	43.25	43.60	-3	6,028	-0.05%
2021/02/19	0	0.00	4	42.55	42.55	-4	6,085	-0.06%
2021/02/17	0.1	42.70	7	42.00	42.70	-6.9	6,144	-0.11%
2021/02/02	0	0.00	3	41.67	42.25	-3	6,570	-0.05%
2021/02/01	10	40.50	12	40.27	40.80	-2	6,557	-0.03%
2021/01/29	2	39.80	10	39.65	39.95	-8	6,608	-0.12%
2021/01/28	1	40.95	0	0.00	40.35	1	6,637	0.02%
2021/01/26	2	41.50	0	0.00	41.50	2	6,678	0.03%
2021/01/21	0	0.00	11	42.07	41.70	-11	6,672	-0.16%
2021/01/20	2	41.75	1	41.80	41.60	1	6,659	0.02%
2021/01/18	1	42.05	0	0.00	42.35	1	6,533	0.02%
2021/01/14	1	42.90	3	43.45	43.10	-2	6,468	-0.03%
2021/01/13	1	43.25	11	43.47	43.30	-10	6,412	-0.16%
2021/01/12	0	0.00	3	43.17	43.05	-3	6,351	-0.05%
2021/01/11	0	0.00	1	43.25	43.55	-1	6,308	-0.02%
2021/01/07	1	42.80	1	42.60	42.85	0	6,170	0.00%
2021/01/06	3	41.12	31	42.00	41.35	-28	6,075	-0.46%
2021/01/05	6	43.48	11.8	43.56	42.80	-5.8	5,880	-0.10%
2021/01/04	1	44.40	0	0.00	44.40	1	5,711	0.02%
2020/12/31	10	44.25	26	43.99	44.05	-16	5,632	-0.28%
2020/12/30	11	43.92	2	43.90	44.10	9	5,627	0.16%
2020/12/29	2	43.35	0.5	43.40	43.35	1.5	5,619	0.03%
2020/12/28	1	43.70	0	0.00	43.60	1	5,671	0.02%
2020/12/23	0	0.00	1	43.25	43.35	-1	5,735	-0.02%
2020/12/22	12	43.48	0	0.00	43.05	12	5,733	0.21%
2020/12/21	0	0.00	1	44.75	44.65	-1	5,756	-0.02%
2020/12/18	4	45.05	0	0.00	45.10	4	5,733	0.07%
2020/12/17	1	45.05	2	45.25	45.50	-1	5,731	-0.02%
2020/12/16	1	45.45	20	45.48	45.70	-19	5,727	-0.33%
2020/12/15	8	44.93	2	44.60	44.80	6	5,641	0.11%
2020/12/11	0	0.00	1	44.20	44.35	-1	5,524	-0.02%
2020/12/10	1	45.05	13	44.86	44.80	-12	5,539	-0.22%
2020/12/09	1	45.30	1	44.95	45.30	0	5,503	0.00%
2020/12/08	5	45.26	14	45.04	45.45	-9	5,469	-0.16%
2020/12/07	5	43.70	2	43.80	43.80	3	5,351	0.06%
2020/12/04	1	43.65	0	0.00	43.70	1	5,386	0.02%
2020/12/03	2	43.30	0	0.00	43.30	2	5,370	0.04%
2020/12/02	1	43.55	1	43.00	43.20	0	5,391	0.00%
2020/11/30	1.2	43.07	3	43.10	42.50	-1.8	5,374	-0.03%
2020/11/26	2	43.05	0	0.00	43.20	2	5,288	0.04%
2020/11/25	6	42.82	2	43.00	43.00	4	5,393	0.07%
2020/11/24	2	42.80	3	42.87	42.75	-1	5,366	-0.02%
2020/11/23	6.2	43.90	2	43.55	43.30	4.2	5,316	0.08%
2020/11/20	5	42.78	7	43.16	43.25	-2	5,180	-0.04%
2020/11/19	0	0.00	13	41.57	41.80	-13	4,947	-0.26%
2020/11/18	0	0.00	40	41.10	41.05	-40	4,859	-0.82%
2020/11/17	1	40.00	10	39.90	40.35	-9	4,780	-0.19%
2020/11/16	10	40.03	0	0.00	39.95	10	4,811	0.21%
2020/11/13	4	40.31	7	40.16	39.95	-3	4,820	-0.06%
2020/11/12	2	39.98	13	39.68	39.90	-11	4,745	-0.23%
2020/11/11	4	39.43	10	39.48	40.00	-6	4,888	-0.12%
2020/11/10	12	38.60	20	38.55	38.60	-8	4,971	-0.16%
2020/11/09	0	0.00	2	38.60	38.60	-2	5,060	-0.04%
2020/11/06	1	38.30	8	38.22	38.25	-7	5,078	-0.14%
2020/11/05	0.4	38.00	18	37.94	38.00	-17.6	5,174	-0.34%
2020/11/04	0	0.00	4	37.45	37.50	-4	5,080	-0.08%
2020/10/29	1	36.35	0	0.00	36.35	1	5,303	0.02%
2020/10/27	0	0.00	1	37.45	37.45	-1	5,352	-0.02%
2020/10/26	0	0.00	1	37.40	37.25	-1	5,348	-0.02%
2020/10/21	0	0.00	4	36.84	36.85	-4	5,463	-0.07%
2020/10/19	0	0.00	1	37.00	37.05	-1	5,553	-0.02%
2020/10/15	4	36.61	0	0.00	36.60	4	5,670	0.07%
2020/10/14	8	36.99	0	0.00	37.10	8	5,719	0.14%
2020/10/13	0	0.00	2	36.95	37.20	-2	5,812	-0.03%
2020/10/08	3	37.75	5	37.72	37.85	-2	6,042	-0.03%
2020/10/07	1	38.00	0	0.00	38.00	1	6,085	0.02%
2020/10/06	1	37.90	0	0.00	38.00	1	6,125	0.02%
2020/10/05	4	37.74	5	38.00	37.90	-1	6,147	-0.02%
2020/09/30	2	36.95	2	37.35	36.90	0	6,153	0.00%
2020/09/29	0	0.00	3	37.22	37.20	-3	6,259	-0.05%
2020/09/28	2	36.35	2	36.20	36.70	0	6,259	0.00%
2020/09/25	1	36.05	4	36.00	36.00	-3	6,273	-0.05%
2020/09/24	3	36.13	1	36.35	35.70	2	6,256	0.03%
2020/09/23	5	37.20	0	0.00	37.30	5	6,213	0.08%
2020/09/22	4	37.10	0	0.00	37.05	4	6,199	0.06%
2020/09/18	3	37.65	0	0.00	37.70	3	6,209	0.05%
2020/09/16	0	0.00	1	38.15	38.25	-1	6,206	-0.02%
2020/09/15	0.4	38.25	8	38.33	38.50	-7.6	6,224	-0.12%
2020/09/14	0	0.00	12	37.74	37.80	-12	6,212	-0.19%
2020/09/11	2	37.70	1	38.35	37.90	1	6,237	0.02%
2020/09/10	1	38.40	12	38.29	38.50	-11	6,293	-0.17%
2020/09/09	10	38.10	9	37.88	38.45	1	6,266	0.02%
2020/09/08	0	0.00	2	37.65	37.50	-2	6,182	-0.03%
2020/09/07	3	37.10	7	37.12	37.25	-4	6,152	-0.07%
2020/09/04	3	35.70	1	36.20	36.10	2	6,136	0.03%
2020/09/03	4	35.80	0	0.00	35.85	4	6,096	0.07%
2020/09/02	1	35.65	0	0.00	35.90	1	6,043	0.02%
2020/09/01	3	36.20	0	0.00	36.40	3	6,018	0.05%
2020/08/31	12	36.71	0	0.00	36.00	12	5,954	0.20%
2020/08/28	1	37.45	0	0.00	37.30	1	5,794	0.02%
2020/08/27	0	0.00	7	37.78	37.30	-7	5,819	-0.12%
2020/08/26	1	37.90	0	0.00	37.75	1	5,800	0.02%
2020/08/24	1	37.60	0	0.00	37.65	1	6,080	0.02%
2020/08/21	0	0.00	2	38.03	38.10	-2	6,084	-0.03%
2020/08/20	1	37.05	0	0.00	37.45	1	6,072	0.02%
2020/08/19	4	38.80	2	38.65	38.40	2	5,995	0.03%
2020/08/18	4.3	38.61	3	38.73	39.00	1.3	5,938	0.02%
2020/08/17	8	38.81	1	38.60	38.75	7	5,860	0.12%
2020/08/14	2	38.50	17	38.56	38.65	-15	5,618	-0.27%
2020/08/13	5	37.08	0	0.00	37.75	5	5,386	0.09%
2020/08/12	14	36.74	2	36.80	36.35	12	5,277	0.23%
2020/08/11	3.3	36.86	1	36.50	36.65	2.3	5,220	0.04%
2020/08/10	0	0.00	4	35.50	35.40	-4	5,063	-0.08%
2020/08/07	0	0.00	1	36.25	35.35	-1	5,125	-0.02%
2020/08/06	0	0.00	12	36.40	36.40	-12	5,117	-0.23%
2020/08/05	2.5	35.66	0	0.00	35.90	2.5	5,015	0.05%
2020/08/04	0	0.00	3	35.15	35.55	-3	4,923	-0.06%
2020/08/03	0	0.00	2	33.70	33.60	-2	4,841	-0.04%
2020/07/30	3	33.60	20	34.00	34.40	-17	4,821	-0.35%
2020/07/29	0	0.00	1.5	33.97	33.65	-1.5	4,862	-0.03%
2020/07/28	1	33.30	0	0.00	33.55	1	4,921	0.02%
2020/07/27	1	34.50	0	0.00	34.00	1	4,975	0.02%
2020/07/24	5	34.60	0	0.00	34.50	5	4,982	0.10%
2020/07/23	1	35.25	0	0.00	35.00	1	5,072	0.02%
2020/07/22	0	0.00	3	35.62	35.65	-3	5,096	-0.06%
2020/07/20	5	35.00	0	0.00	35.05	5	5,070	0.10%
2020/07/17	2	37.00	0	0.00	35.70	2	5,023	0.04%
2020/07/16	9	37.08	1	37.20	37.00	8	4,973	0.16%
2020/07/15	0	0.00	4.5	36.37	36.35	-4.5	4,823	-0.09%
2020/07/14	2	35.55	0	0.00	35.55	2	4,782	0.04%
2020/07/13	10	36.00	1	36.00	35.55	9	4,758	0.19%
2020/07/09	2	35.95	9	36.21	36.00	-7	4,714	-0.15%
2020/07/08	9	35.91	15	35.86	36.00	-6	4,653	-0.13%
2020/07/07	0	0.00	1	35.20	35.15	-1	4,545	-0.02%
2020/07/06	0	0.00	1	34.95	35.10	-1	4,552	-0.02%
2020/07/03	7	34.94	0	0.00	34.95	7	4,557	0.15%
2020/07/02	1	34.40	0	0.00	35.15	1	4,612	0.02%
2020/07/01	1	33.80	0	0.00	33.90	1	4,589	0.02%
2020/06/30	2	33.73	0	0.00	33.75	2	4,590	0.04%
2020/06/29	2.5	34.05	0	0.00	33.95	2.5	4,602	0.05%
2020/06/23	10.5	34.27	1	34.60	34.70	9.5	4,680	0.20%
2020/06/22	1	34.60	12	34.63	34.60	-11	4,693	-0.23%
2020/06/18	12	35.31	1	35.20	35.10	11	4,715	0.23%
2020/06/17	12	35.25	14	35.68	35.70	-2	4,735	-0.04%
2020/06/16	2	34.30	0	0.00	34.15	2	4,763	0.04%
2020/06/15	1	34.55	6	34.69	34.20	-5	4,906	-0.10%
2020/06/11	5	35.40	2	35.50	34.70	3	5,094	0.06%
2020/06/10	0	0.00	1	35.85	36.00	-1	5,095	-0.02%
2020/06/09	0	0.00	2	35.45	35.40	-2	5,202	-0.04%
2020/06/08	2	35.25	14	35.06	35.20	-12	5,290	-0.23%
2020/06/05	2.5	34.80	11	34.66	34.75	-8.5	5,287	-0.16%
2020/06/04	3.5	34.69	0	0.00	34.75	3.5	5,291	0.07%
2020/06/03	0	0.00	2	34.45	34.60	-2	5,331	-0.04%
2020/06/01	0	0.00	1	34.20	33.75	-1	5,302	-0.02%
2020/05/29	4	33.20	0	0.00	32.80	4	5,263	0.08%
2020/05/28	11.2	33.98	0	0.00	33.55	11.2	5,041	0.22%
2020/05/26	2	33.70	4	33.66	33.80	-2	5,065	-0.04%
2020/05/22	1	32.65	0	0.00	32.55	1	5,050	0.02%
2020/05/21	0	0.00	2	33.75	33.80	-2	5,024	-0.04%
2020/05/20	2	33.15	0	0.00	33.70	2	5,007	0.04%
2020/05/19	0	0.00	1	33.65	33.30	-1	4,972	-0.02%
2020/05/18	0	0.00	1	32.50	32.25	-1	4,934	-0.02%
2020/05/15	1	31.90	1	31.75	31.80	0	4,908	0.00%
2020/05/14	7.1	32.09	0	0.00	32.00	7.1	4,866	0.15%
2020/05/13	2.1	33.09	0	0.00	33.05	2.1	4,782	0.04%
2020/05/12	1	33.35	4	33.30	33.35	-3	4,745	-0.06%
2020/05/08	2	34.35	1	34.65	33.85	1	4,701	0.02%
2020/05/07	0	0.00	11	34.23	34.15	-11	4,681	-0.23%
2020/05/06	2	34.00	0	0.00	34.50	2	4,675	0.04%
2020/05/05	5	34.96	1	34.75	34.55	4	4,627	0.09%
2020/05/04	1	33.95	2	34.43	34.10	-1	4,569	-0.02%
2020/04/30	12	34.81	1	34.45	34.55	11	4,501	0.24%
2020/04/29	7	34.61	3	34.50	34.50	4	4,405	0.09%
2020/04/28	25	33.79	2	34.05	34.55	23	4,379	0.53%
2020/04/27	1	32.95	2	32.85	32.80	-1	4,385	-0.02%
2020/04/24	1	30.70	0	0.00	30.60	1	4,282	0.02%
2020/04/23	4	31.08	0	0.00	30.85	4	4,231	0.09%
2020/04/20	1	32.65	1	32.80	32.75	0	4,102	0.00%
2020/04/15	23	33.10	5	33.10	33.40	18	3,986	0.45%
2020/04/14	4	32.94	5	33.23	33.30	-1	3,956	-0.03%
2020/04/13	2	32.18	0	0.00	32.05	2	3,904	0.05%
2020/04/10	3	32.15	0	0.00	32.55	3	3,896	0.08%
2020/04/09	3	32.63	0	0.00	32.10	3	3,878	0.08%
2020/04/08	4	32.20	1	32.10	32.60	3	3,826	0.08%
2020/04/07	1	31.25	6	31.42	31.40	-5	3,764	-0.13%
2020/04/06	1	29.90	0	0.00	30.05	1	3,697	0.03%
2020/03/30	2	31.10	0	0.00	31.15	2	3,539	0.06%
2020/03/27	0	0.00	2	31.40	31.00	-2	3,489	-0.06%
2020/03/26	4	31.51	1	31.00	31.00	3	3,437	0.09%
2020/03/24	3	31.20	5	31.20	30.70	-2	3,435	-0.06%
2020/03/23	7	29.71	1	30.00	29.60	6	3,401	0.18%
2020/03/20	10	30.33	1	29.95	30.25	9	3,357	0.27%
2020/03/19	4	31.05	18	30.84	29.70	-14	3,219	-0.43%
2020/03/18	5	33.00	12	33.09	33.00	-7	3,094	-0.23%
2020/03/17	5	33.24	14	33.14	33.00	-9	3,023	-0.30%
2020/03/16	2	35.30	0	0.00	34.90	2	2,921	0.07%
2020/03/13	3	34.67	1	34.45	36.00	2	2,853	0.07%
2020/03/12	0	0.00	1	37.65	37.85	-1	2,743	-0.04%
2020/03/11	3	37.70	0	0.00	38.00	3	2,632	0.11%
2020/03/10	5	38.30	2	38.00	38.35	3	2,580	0.12%
2020/03/06	0.2	39.00	0	0.00	39.00	0.2	2,521	0.01%
2020/03/05	6	39.20	0	0.00	39.20	6	2,503	0.24%
2020/03/04	0	0.00	1	39.05	39.20	-1	2,525	-0.04%
2020/03/02	0	0.00	1	39.10	39.00	-1	2,519	-0.04%
2020/02/27	0	0.00	10	39.21	39.55	-10	2,620	-0.38%
2020/02/26	2	38.45	0	0.00	39.10	2	2,573	0.08%
2020/02/25	11	38.69	1	38.60	38.70	10	2,585	0.39%
2020/02/21	5	39.20	0	0.00	39.15	5	2,615	0.19%
2020/02/20	3	39.13	0	0.00	39.10	3	2,680	0.11%
2020/02/19	0	0.00	1	39.20	39.45	-1	2,709	-0.04%
2020/02/18	3	39.27	0	0.00	39.20	3	2,738	0.11%
2020/02/17	1	39.45	0	0.00	39.45	1	2,819	0.04%
2020/02/11	6	39.34	0	0.00	39.30	6	3,238	0.19%
2020/02/10	0	0.00	1	39.05	39.40	-1	3,239	-0.03%
2020/02/07	1	39.60	0	0.00	39.60	1	3,261	0.03%
2020/02/06	3	40.00	0	0.00	40.00	3	3,273	0.09%
2020/02/05	4	39.65	0	0.00	39.95	4	3,292	0.12%
2020/02/03	2	38.95	3	38.85	39.35	-1	3,314	-0.03%
2020/01/31	10	39.65	2	39.55	39.35	8	3,313	0.24%
2020/01/30	15	40.00	2	40.10	39.10	13	3,309	0.39%
2020/01/17	0.1	42.10	0	0.00	42.10	0.1	3,214	0.00%
2020/01/15	1	41.90	0	0.00	42.10	1	3,280	0.03%
2020/01/14	0	42.20	1	42.40	42.20	-1	3,354	-0.03%
2020/01/13	1	42.40	0	0.00	42.40	1	3,406	0.03%
2020/01/09	1	41.45	0	0.00	41.50	1	3,666	0.03%
2020/01/07	0	0.00	8	41.40	41.35	-8	3,905	-0.20%
2020/01/06	1	41.50	0	0.00	41.40	1	3,994	0.03%
2020/01/03	1	41.85	0	0.00	41.95	1	4,004	0.02%
2019/12/30	0	0.00	0.1	42.05	42.10	-0.1	4,085	0.00%
2019/12/25	0	0.00	0.5	42.00	42.00	-0.5	4,258	-0.01%
2019/12/23	0	0.00	1	42.30	42.45	-1	4,491	-0.02%
2019/12/20	0	0.00	0.1	43.05	43.05	-0.1	4,473	0.00%
2019/12/19	1	42.20	0	0.00	42.20	1	4,446	0.02%
2019/12/18	1	42.30	9	42.40	42.25	-8	4,593	-0.17%
2019/12/16	1	42.10	7	42.04	42.00	-6	4,631	-0.13%
2019/12/13	0	0.00	3	41.85	41.65	-3	4,676	-0.06%
2019/12/12	5	41.53	2	41.70	41.65	3	4,648	0.06%
2019/12/11	20.1	41.00	0	0.00	41.15	20.1	4,660	0.43%
2019/12/10	2	41.05	1	41.00	41.00	1	4,672	0.02%
2019/12/09	1	40.80	0	0.00	40.85	1	4,698	0.02%
2019/12/05	0.5	41.35	1	41.40	41.10	-0.5	4,680	-0.01%
2019/12/03	1	41.25	0	0.00	41.40	1	4,746	0.02%
2019/12/02	46	41.43	2	41.70	41.25	44	4,737	0.93%
2019/11/29	26	41.62	0	0.00	41.60	26	4,782	0.54%
2019/11/27	0	0.00	1	41.90	42.00	-1	5,085	-0.02%
2019/11/26	4	41.85	0	0.00	41.85	4	5,132	0.08%
2019/11/25	14	42.04	0	0.00	42.10	14	5,056	0.28%
2019/11/21	4.1	41.93	0	0.00	41.85	4.1	5,305	0.08%
2019/11/20	2	42.10	1	42.10	42.20	1	5,512	0.02%
2019/11/19	2	42.35	5	42.30	42.45	-3	5,580	-0.05%
2019/11/18	4	42.55	0	0.00	42.80	4	5,521	0.07%
2019/11/14	2	42.80	0	0.00	42.95	2	5,468	0.04%
2019/11/13	0	0.00	4	43.21	43.35	-4	5,403	-0.07%
2019/11/12	17	44.30	3	44.33	44.00	14	5,374	0.26%
2019/11/11	0	0.00	8	47.19	46.95	-8	5,134	-0.16%
2019/11/07	0	0.00	3	48.27	48.20	-3	5,170	-0.06%
2019/11/06	0	0.00	4	48.20	48.30	-4	5,175	-0.08%
2019/11/05	0.2	48.20	0	0.00	48.20	0.2	5,166	0.00%
2019/11/04	0	0.00	2	48.20	48.25	-2	5,203	-0.04%
2019/11/01	0	0.00	3	48.03	48.20	-3	5,230	-0.06%
2019/10/31	0	0.00	7	48.10	47.85	-7	5,258	-0.13%
2019/10/30	1	47.95	1	47.90	48.00	0	5,276	0.00%
2019/10/28	0	0.00	4	47.75	47.55	-4	5,312	-0.08%
2019/10/25	4	47.80	0	0.00	47.70	4	5,313	0.08%
2019/10/23	1	47.85	3	47.60	47.90	-2	5,337	-0.04%
2019/10/22	0	0.00	9	48.06	47.80	-9	5,320	-0.17%
2019/10/21	0	0.00	6	48.48	48.55	-6	5,267	-0.11%
2019/10/18	4	48.54	61	48.42	48.70	-57	5,261	-1.08%
2019/10/17	0	0.00	7.9	47.97	48.15	-7.9	5,135	-0.15%
2019/10/16	2	47.10	3	47.27	47.95	-1	5,045	-0.02%
2019/10/15	0	0.00	4	46.75	46.60	-4	4,906	-0.08%
2019/10/14	0	0.00	3	46.02	46.05	-3	4,817	-0.06%
2019/10/09	0	0.00	4	45.11	44.90	-4	4,743	-0.08%
2019/10/08	0	0.00	2	45.25	45.15	-2	4,756	-0.04%
2019/10/07	1	45.50	0	0.00	45.35	1	4,751	0.02%
2019/10/03	0	0.00	2	45.50	45.00	-2	4,717	-0.04%
2019/10/02	0	0.00	2	46.00	45.85	-2	4,638	-0.04%
2019/10/01	9	46.16	5	45.85	46.15	4	4,620	0.09%
2019/09/27	20	46.18	4	46.15	45.80	16	4,558	0.35%
2019/09/26	4	45.16	4	45.15	45.10	0	4,414	0.00%
2019/09/25	1	44.95	0	0.00	45.00	1	4,333	0.02%
2019/09/24	1	45.00	0	0.00	44.65	1	4,339	0.02%
2019/09/23	1	45.20	8	45.01	45.00	-7	4,302	-0.16%
2019/09/19	4	44.13	40	44.38	44.50	-36	4,148	-0.87%
2019/09/17	0	0.00	3	44.30	44.40	-3	4,110	-0.07%
2019/09/16	7	44.33	0	0.00	44.25	7	4,158	0.17%
2019/09/11	1	44.00	10	44.05	44.00	-9	4,103	-0.22%
2019/09/10	1	44.00	0	0.00	43.95	1	4,084	0.02%
2019/09/09	1	43.65	0	0.00	43.80	1	4,057	0.02%
2019/09/06	20.2	43.95	25	43.84	43.85	-4.8	4,060	-0.12%
2019/09/03	0	0.00	16	43.60	43.45	-16	4,087	-0.39%
2019/09/02	25	44.17	2	44.53	44.05	23	4,061	0.57%
2019/08/30	3	44.00	4	43.76	44.00	-1	3,937	-0.03%
2019/08/29	0	0.00	1	43.00	43.00	-1	3,771	-0.03%
2019/08/28	1.1	43.05	1	42.90	43.00	0.1	3,712	0.00%
2019/08/27	14	43.07	10	43.17	43.00	4	3,669	0.11%
2019/08/26	28	43.08	5	42.62	42.60	23	3,526	0.65%
2019/08/23	16	42.13	10	42.73	42.50	6	3,394	0.18%
2019/08/22	15	40.67	32	41.23	41.30	-17	3,183	-0.53%
2019/08/21	1	40.05	1	40.10	40.00	0	3,179	0.00%
2019/08/19	0	0.00	1	40.00	40.00	-1	3,198	-0.03%
2019/08/16	1	39.65	5	40.03	40.10	-4	3,219	-0.12%
2019/08/15	0	0.00	3	40.07	40.10	-3	3,211	-0.09%
2019/08/14	0.1	40.20	4	40.35	40.15	-3.9	3,248	-0.12%
2019/08/13	1	40.35	0	0.00	40.25	1	3,256	0.03%
2019/08/12	3	40.25	0	0.00	40.00	3	3,229	0.09%
2019/08/07	9	38.71	0	0.00	38.75	9	3,208	0.28%
2019/08/06	6	38.81	0	0.00	38.75	6	3,254	0.18%
2019/08/05	2	39.00	0	0.00	38.95	2	3,269	0.06%
2019/08/02	3.1	39.01	0	0.00	39.00	3.1	3,267	0.09%
2019/07/31	6	39.80	13	40.07	40.40	-7	3,327	-0.21%
2019/07/30	0	0.00	3	40.18	40.15	-3	3,299	-0.09%
2019/07/29	0	0.00	2	40.00	40.00	-2	3,334	-0.06%
2019/07/26	0	0.00	4	40.18	40.20	-4	3,318	-0.12%
2019/07/25	1	40.10	0	0.00	40.10	1	3,322	0.03%
2019/07/23	1	39.55	1	39.55	39.65	0	3,402	0.00%
2019/07/22	22	39.45	0	0.00	39.45	22	3,403	0.65%
2019/07/19	2	40.25	0	0.00	40.40	2	3,498	0.06%
2019/07/18	0.1	40.50	0	0.00	40.20	0.1	3,544	0.00%
2019/07/16	0	40.70	0	0.00	40.55	0	3,634	0.00%
2019/07/12	1.3	40.76	0	0.00	40.65	1.3	3,804	0.03%
2019/07/11	0	0.00	1	40.40	40.40	-1	3,838	-0.03%
2019/07/10	0	0.00	4	40.35	40.25	-4	3,878	-0.10%
2019/07/08	0.2	40.25	0	0.00	40.20	0.2	3,957	0.01%
2019/07/05	0	0.00	1	40.50	40.25	-1	3,989	-0.03%
2019/07/01	11	39.95	0	0.00	39.90	11	4,041	0.27%
2019/06/28	1	40.20	0	0.00	40.10	1	4,031	0.02%
2019/06/24	2	40.65	0	0.00	40.80	2	4,043	0.05%
2019/06/18	0	0.00	6	39.70	39.80	-6	4,034	-0.15%
2019/06/14	1	39.10	0	0.00	39.30	1	4,044	0.02%
2019/06/12	1	39.50	1	39.60	39.55	0	4,083	0.00%
2019/06/10	1	40.25	4	40.35	40.40	-3	3,992	-0.08%
2019/06/05	4	40.10	3	40.02	40.10	1	3,948	0.03%
2019/06/04	0	0.00	1	39.90	39.80	-1	3,922	-0.03%
2019/05/30	0	0.00	1	40.10	40.05	-1	3,877	-0.03%
2019/05/27	2	39.55	4	39.99	40.00	-2	3,864	-0.05%
2019/05/24	1	39.55	0	0.00	39.40	1	3,855	0.03%
2019/05/23	0.1	40.25	0	0.00	39.85	0.1	3,854	0.00%
2019/05/22	1	40.55	0	0.00	40.15	1	3,830	0.03%
2019/05/21	0	0.00	1	40.20	40.65	-1	3,842	-0.03%
2019/05/17	0	0.00	7	39.31	38.65	-7	3,753	-0.19%
2019/05/16	25	38.69	1	38.95	38.65	24	3,756	0.64%
2019/05/14	13	38.70	0	0.00	38.75	13	3,736	0.35%
2019/05/13	1.1	39.05	10	39.20	39.10	-8.9	3,689	-0.24%
2019/05/10	17	40.04	0	0.00	39.70	17	3,645	0.47%
2019/05/09	1.1	40.07	20	40.05	39.95	-18.9	3,642	-0.52%
2019/05/07	11	40.60	0	0.00	40.85	11	3,503	0.31%
2019/05/06	5	40.79	1	40.85	40.80	4	3,461	0.12%
2019/05/03	0.2	41.70	0.5	41.70	41.70	-0.3	3,390	-0.01%
2019/05/02	22	41.59	0	0.00	41.45	22	3,385	0.65%
2019/04/30	2	41.35	2	41.35	41.25	0	3,366	0.00%
2019/04/29	11	41.59	2	41.45	41.60	9	3,305	0.27%
2019/04/26	4	40.83	2	40.90	41.00	2	3,252	0.06%
2019/04/25	3	40.37	3	41.00	40.40	0	3,231	0.00%
2019/04/24	0.5	41.20	2	40.90	41.05	-1.5	3,100	-0.05%
2019/04/23	12	40.96	1	40.90	41.00	11	3,036	0.36%
2019/04/19	1	41.00	2	41.50	41.20	-1	2,929	-0.04%
2019/04/18	0	0.00	132	40.99	41.05	-132	2,856	-4.62%	大賣/鉅額交易
2019/04/17	4	41.00	25	41.15	41.15	-21	2,785	-0.75%
2019/04/16	4.1	41.07	0	0.00	41.00	4.1	2,720	0.15%
2019/04/15	0.1	41.50	2	41.90	41.30	-1.9	2,687	-0.07%
2019/04/12	12.2	41.48	0	0.00	41.50	12.2	2,632	0.46%
2019/04/10	0	0.00	1	42.05	42.55	-1	2,562	-0.04%
2019/04/08	15	41.75	0	0.00	41.70	15	2,546	0.59%
2019/04/03	2	41.55	0	0.00	41.70	2	2,564	0.08%
2019/04/01	28	41.61	14	41.84	41.45	14	2,590	0.54%
2019/03/28	3	41.35	0	0.00	41.40	3	2,748	0.11%
2019/03/27	2	41.40	2	41.65	41.90	0	2,725	0.00%
2019/03/26	1.3	41.71	0	0.00	41.65	1.3	2,711	0.05%
2019/03/25	4	41.75	0	0.00	42.20	4	2,660	0.15%
2019/03/22	1	42.90	1	43.00	42.95	0	2,616	0.00%
2019/03/21	4	43.70	0	0.00	43.70	4	2,614	0.15%
2019/03/20	1	43.50	0	0.00	43.55	1	2,637	0.04%
2019/03/18	0	0.00	20	42.80	43.15	-20	2,616	-0.76%
2019/03/14	1	42.70	0	0.00	42.85	1	2,477	0.04%
2019/03/12	1	42.85	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%
2019/03/08	0	0.00	1	42.75	42.75	-1	2,600	-0.04%
2019/03/06	0.2	43.25	0	0.00	43.10	0.2	2,789	0.01%
2019/03/04	1	42.75	0	0.00	43.55	1	2,839	0.04%
2019/02/27	0	0.00	1	44.05	43.75	-1	2,823	-0.04%
2019/02/26	1	44.25	0	0.00	44.05	1	2,770	0.04%
2019/02/20	0.1	43.30	0	0.00	43.25	0.1	2,753	0.00%
2019/02/18	1.1	42.44	0.8	42.75	42.55	0.3	2,803	0.01%
2019/02/15	1	43.15	0	0.00	42.40	1	2,825	0.04%
2019/02/14	1.4	43.65	4	43.40	43.20	-2.6	2,905	-0.09%
2019/02/13	1	43.90	0	0.00	43.65	1	3,041	0.03%
2019/02/12	2	43.55	2	44.05	44.20	0	3,174	0.00%
2019/02/11	2	43.40	1	43.45	43.45	1	3,165	0.03%
2019/01/30	0	0.00	3	42.90	43.15	-3	3,159	-0.09%
2019/01/23	0	0.00	1	42.55	42.85	-1	3,147	-0.03%
2019/01/22	0	0.00	2	42.50	42.50	-2	3,176	-0.06%
2019/01/21	0	0.00	1	42.95	42.95	-1	3,193	-0.03%
2019/01/18	0	0.00	3	42.90	43.00	-3	3,227	-0.09%
2019/01/17	0	0.00	3	42.85	42.80	-3	3,237	-0.09%
2019/01/16	0	0.00	2	42.75	42.75	-2	3,271	-0.06%
2019/01/15	0.1	42.95	2	42.95	42.95	-1.9	3,317	-0.06%
2019/01/14	10	42.15	0	0.00	42.15	10	3,303	0.30%
2019/01/10	2	42.50	2	42.25	42.55	0	3,349	0.00%
2019/01/09	0	0.00	2	42.55	42.65	-2	3,376	-0.06%
2019/01/08	10	42.00	0	0.00	41.80	10	3,377	0.30%
2019/01/04	0	0.00	2	40.60	41.20	-2	3,446	-0.06%
2019/01/03	0	0.00	2	40.78	41.05	-2	3,602	-0.06%
2019/01/02	1	40.20	0	0.00	40.20	1	3,626	0.03%
2018/12/28	2	41.10	0	0.00	40.85	2	3,646	0.05%
2018/12/21	1	40.00	7.5	40.69	40.00	-6.5	3,756	-0.17%
2018/12/19	0	0.00	1	42.95	43.05	-1	3,587	-0.03%
2018/12/18	0	0.00	1	42.75	43.00	-1	3,589	-0.03%
2018/12/07	0	0.00	1	41.70	41.80	-1	3,766	-0.03%
2018/12/05	0	0.00	3	42.50	42.60	-3	3,773	-0.08%
2018/12/04	0	0.00	6	43.18	43.40	-6	3,811	-0.16%
2018/12/03	0	0.00	1	43.35	43.20	-1	3,805	-0.03%
2018/11/30	2	41.90	0	0.00	42.50	2	3,790	0.05%
2018/11/29	0	0.00	4	41.15	41.60	-4	3,692	-0.11%
2018/11/27	4	40.38	1	40.65	40.70	3	3,645	0.08%
2018/11/26	1	40.55	1	40.35	40.60	0	3,671	0.00%
2018/11/22	1	40.30	0.1	40.30	40.30	0.9	3,685	0.02%
2018/11/20	0	0.00	8	40.03	40.30	-8	3,722	-0.21%
2018/11/19	4	40.00	0	0.00	40.00	4	3,757	0.11%
2018/11/16	2	40.35	52	39.77	40.45	-50	3,768	-1.33%
2018/11/14	3	38.82	0	0.00	39.10	3	3,785	0.08%
2018/11/13	52	37.83	1	38.95	39.20	51	3,790	1.35%
2018/11/12	8.2	39.72	1.9	39.51	39.10	6.3	3,715	0.17%
2018/11/09	14	41.43	1	41.20	41.50	13	3,620	0.36%
2018/11/07	1	43.50	0	0.00	43.40	1	3,585	0.03%
2018/11/01	3	43.17	0	0.00	43.50	3	3,890	0.08%
2018/10/31	5	43.10	1	43.55	43.55	4	4,011	0.10%
2018/10/30	0	0.00	3	42.50	42.55	-3	4,149	-0.07%
2018/10/26	1	41.80	1	41.65	41.55	0	4,157	0.00%
2018/10/25	1	41.70	1	42.20	41.80	0	4,162	0.00%
2018/10/23	2	41.88	3	42.00	42.10	-1	4,224	-0.02%
2018/10/22	1	42.20	1	42.50	42.60	0	4,259	0.00%
2018/10/19	1	42.20	2	42.50	42.50	-1	4,270	-0.02%
2018/10/18	1	42.95	0	0.00	42.80	1	4,251	0.02%
2018/10/17	2	42.98	0	0.00	43.30	2	4,266	0.05%
2018/10/16	0	0.00	2	43.15	42.65	-2	4,240	-0.05%
2018/10/15	11	43.06	0	0.00	42.60	11	4,238	0.26%
2018/10/12	6	42.70	4	43.35	43.60	2	4,205	0.05%
2018/10/11	1	42.85	0	0.00	43.35	1	4,201	0.02%
2018/10/09	2	45.28	1	45.50	45.60	1	4,095	0.02%
2018/10/08	14.1	45.60	28	45.78	45.50	-13.9	4,078	-0.34%
2018/10/05	2	45.70	0	0.00	45.70	2	4,128	0.05%
2018/10/03	0.2	47.45	0	0.00	47.00	0.2	4,167	0.00%
2018/10/02	2	47.30	0	0.00	47.30	2	4,181	0.05%
2018/09/28	0	0.00	1	48.10	48.00	-1	4,210	-0.02%
2018/09/27	0	0.00	5	48.35	48.45	-5	4,159	-0.12%
2018/09/21	0	0.00	1	48.00	47.85	-1	4,134	-0.02%
2018/09/20	0	0.00	2	47.70	47.70	-2	4,109	-0.05%
2018/09/19	0	0.00	2	48.25	48.25	-2	4,106	-0.05%
2018/09/18	1	47.80	7	48.03	47.90	-6	4,085	-0.15%
2018/09/17	1	47.20	0	0.00	47.30	1	4,055	0.02%
2018/09/14	0	0.00	8	47.24	47.20	-8	4,064	-0.20%
2018/09/13	0.1	47.00	1	46.70	46.80	-0.9	4,039	-0.02%
2018/09/12	0	0.00	1	46.10	46.55	-1	4,045	-0.02%
2018/09/11	0	0.00	1	46.30	46.45	-1	4,063	-0.02%
2018/09/07	5	46.36	0	0.00	46.65	5	4,176	0.12%
2018/09/06	0.3	46.85	2	46.50	46.65	-1.7	4,185	-0.04%
2018/09/05	2	46.50	0	0.00	46.15	2	4,179	0.05%
2018/09/04	1	47.00	1	47.00	47.05	0	4,238	0.00%
2018/09/03	1	46.80	1	46.80	46.95	0	4,257	0.00%
2018/08/31	1	45.85	0	0.00	46.90	1	4,244	0.02%
2018/08/29	1	46.20	4	46.00	46.10	-3	4,254	-0.07%
2018/08/28	1	46.30	0	0.00	46.35	1	4,274	0.02%
2018/08/27	1	45.55	6	45.65	45.50	-5	4,280	-0.12%
2018/08/24	10	45.65	1	45.60	45.50	9	4,282	0.21%
2018/08/23	1	46.10	0	0.00	46.10	1	4,370	0.02%
2018/08/22	3.1	46.67	0	0.00	46.60	3.1	4,375	0.07%
2018/08/21	3	47.30	2	47.35	47.45	1	4,141	0.02%
2018/08/20	1	46.90	2	47.30	47.10	-1	4,144	-0.02%
2018/08/16	2	46.95	1	47.00	47.05	1	4,166	0.02%
2018/08/13	4	47.44	0	0.00	47.25	4	4,268	0.09%
2018/08/10	2	49.00	2	49.05	49.10	0	4,196	0.00%
2018/08/09	2	48.75	8	48.83	49.00	-6	4,209	-0.14%
2018/08/08	4	49.26	1.1	49.33	49.05	2.9	4,280	0.07%
2018/08/07	4	49.26	5	49.42	49.45	-1	4,302	-0.02%
2018/08/06	16	48.50	12	48.49	48.80	4	4,227	0.09%
2018/08/03	1.1	46.92	16	47.00	47.05	-14.9	4,065	-0.37%
2018/08/01	0	0.00	1	47.35	47.45	-1	4,041	-0.02%
2018/07/31	3	47.32	4	47.19	47.30	-1	4,018	-0.02%
2018/07/27	0	0.00	1	46.85	46.85	-1	3,963	-0.03%
2018/07/26	5	45.50	0	0.00	45.65	5	3,899	0.13%
2018/07/25	0	0.00	5	45.68	45.75	-5	3,900	-0.13%
2018/07/24	1	45.25	23	45.65	45.80	-22	3,938	-0.56%
2018/07/20	1	44.85	5	45.00	45.20	-4	3,940	-0.10%
2018/07/19	0	0.00	3	45.10	45.10	-3	3,922	-0.08%
2018/07/16	1	44.40	0	0.00	44.40	1	3,900	0.03%
2018/07/13	11	44.41	0	0.00	44.40	11	3,966	0.28%
2018/07/12	0.5	46.00	4	45.43	46.00	-3.5	3,931	-0.09%
2018/07/10	0	0.00	11	45.05	45.15	-11	3,857	-0.29%
2018/07/09	1	44.65	1	45.10	45.10	0	3,846	0.00%
2018/07/06	2	44.60	0	0.00	44.60	2	3,884	0.05%
2018/07/03	10.1	44.65	0	0.00	44.70	10.1	3,942	0.26%
2018/07/02	0	0.00	17	45.50	45.25	-17	3,954	-0.43%
2018/06/28	2.5	44.64	0	0.00	44.65	2.5	3,980	0.06%
2018/06/27	1	44.65	0	0.00	44.60	1	4,038	0.02%
2018/06/26	8	44.71	2	44.80	44.60	6	4,180	0.14%
2018/06/25	2	45.00	0	0.00	45.00	2	4,253	0.05%
2018/06/21	0	0.00	2	45.25	45.20	-2	4,335	-0.05%
2018/06/20	11	45.59	0	0.00	45.55	11	4,379	0.25%
2018/06/19	11	45.35	0	0.00	45.10	11	4,403	0.25%
2018/06/15	2	46.85	2	46.50	46.25	0	4,410	0.00%
2018/06/14	1	47.20	0	0.00	46.70	1	4,342	0.02%
2018/06/13	2	47.88	3	47.87	47.50	-1	4,320	-0.02%
2018/06/12	6	47.98	23	48.02	47.85	-17	4,403	-0.39%
2018/06/11	0.2	47.05	0	0.00	46.95	0.2	4,359	0.00%
2018/06/08	2	46.98	1	46.95	46.95	1	4,400	0.02%
2018/06/07	0	0.00	26	46.87	47.15	-26	4,419	-0.59%
2018/06/06	3	46.43	1	46.35	46.60	2	4,452	0.04%
2018/06/05	0	0.00	6	46.01	46.25	-6	4,422	-0.14%
2018/06/04	1.1	45.12	1	45.25	45.65	0.1	4,400	0.00%
2018/06/01	12.1	45.15	3	45.25	45.25	9.1	4,418	0.21%
2018/05/31	1	44.70	0	0.00	45.60	1	4,426	0.02%
2018/05/30	2.3	45.16	6.5	44.98	44.95	-4.3	4,338	-0.10%
2018/05/29	0	0.00	1	45.50	45.55	-1	4,343	-0.02%
2018/05/28	0	0.00	2	45.65	45.60	-2	4,382	-0.05%
2018/05/25	2	45.73	0	0.00	45.85	2	4,427	0.05%
2018/05/24	11	46.06	0	0.00	46.10	11	4,470	0.25%
2018/05/23	1	46.80	2	46.70	46.60	-1	4,501	-0.02%
2018/05/22	12.5	46.40	1	46.40	46.60	11.5	4,522	0.25%
2018/05/21	12	45.50	2	45.35	45.60	10	4,511	0.22%
2018/05/18	1	44.85	2	44.75	44.85	-1	4,517	-0.02%
2018/05/17	2	44.55	1	44.50	44.85	1	4,645	0.02%
2018/05/16	18	44.07	0	0.00	44.50	18	4,687	0.38%
2018/05/15	16	44.93	1	45.05	45.00	15	4,683	0.32%
2018/05/14	6	46.10	0	0.00	45.90	6	4,768	0.13%
2018/05/11	2.1	46.06	0	0.00	46.25	2.1	4,760	0.04%
2018/05/10	19	46.07	0	0.00	46.00	19	4,760	0.40%
2018/05/09	2	46.10	0	0.00	46.00	2	4,766	0.04%
2018/05/07	1.1	46.65	1	46.65	46.40	0.1	4,859	0.00%
2018/05/04	8	46.74	13	46.69	46.65	-5	4,880	-0.10%
2018/05/03	7	47.10	2	47.05	47.00	5	4,893	0.10%
2018/05/02	3	47.35	1	47.35	47.35	2	4,913	0.04%
2018/04/30	2	47.10	2	47.05	47.90	0	4,936	0.00%
2018/04/25	5	47.43	0	0.00	47.40	5	4,965	0.10%
2018/04/23	2	47.55	0.2	47.85	47.70	1.8	5,103	0.04%
2018/04/20	5	47.50	31	47.45	47.90	-26	5,112	-0.51%
2018/04/17	1	47.80	0	0.00	47.45	1	5,093	0.02%
2018/04/16	2	47.63	0	0.00	47.95	2	5,114	0.04%
2018/04/13	0	0.00	1	47.80	47.75	-1	5,192	-0.02%
2018/04/12	1	47.80	0	0.00	47.80	1	5,243	0.02%
2018/04/11	1.1	48.11	2	48.10	48.05	-0.9	5,262	-0.02%
2018/04/10	39	47.87	0	0.00	47.90	39	5,278	0.74%
2018/04/09	3.1	47.54	5	47.51	48.05	-1.9	5,268	-0.04%
2018/04/03	7	46.53	5	46.64	46.70	2	5,250	0.04%
2018/04/02	5	46.83	0	0.00	46.80	5	5,274	0.09%
2018/03/31	3	46.92	1	47.00	47.05	2	5,295	0.04%
2018/03/30	11	47.24	1	47.00	47.05	10	5,263	0.19%
2018/03/29	21	47.22	7	46.94	47.35	14	5,203	0.27%
2018/03/28	19	48.02	0	0.00	47.80	19	5,071	0.37%
2018/03/27	5	48.75	0	0.00	48.60	5	5,003	0.10%
2018/03/26	11	48.74	3	48.60	49.00	8	4,977	0.16%
2018/03/23	5	49.02	0	0.00	49.25	5	4,943	0.10%
2018/03/22	2.1	49.38	1	49.55	49.65	1.1	4,920	0.02%
2018/03/21	4	49.20	2	49.50	49.50	2	4,887	0.04%
2018/03/19	2	50.00	0	0.00	49.90	2	4,845	0.04%
2018/03/15	3	50.50	5	50.62	50.40	-2	4,777	-0.04%
2018/03/14	4	50.45	4	50.65	50.50	0	4,772	0.00%
2018/03/13	4	49.93	2	49.98	49.95	2	4,742	0.04%
2018/03/12	0	0.00	6	49.84	50.30	-6	4,801	-0.12%
2018/03/09	3	49.35	0	0.00	49.25	3	4,817	0.06%
2018/03/08	1	49.15	0	0.00	49.20	1	4,936	0.02%
2018/03/07	1.2	49.25	0	0.00	49.05	1.2	4,983	0.02%
2018/03/06	8.1	49.13	0	0.00	49.20	8.1	5,016	0.16%
2018/03/05	9	49.31	0	0.00	49.10	9	5,177	0.17%
2018/03/02	2	49.55	5	49.90	49.75	-3	5,254	-0.06%
2018/03/01	5	49.95	0	0.00	50.00	5	5,257	0.10%
2018/02/27	3	50.50	5	50.70	50.20	-2	5,244	-0.04%
2018/02/26	6	50.68	2	50.85	50.50	4	5,222	0.08%
2018/02/23	3	50.13	1	50.10	50.40	2	5,183	0.04%
2018/02/22	22	49.63	0	0.00	49.60	22	5,217	0.42%
2018/02/21	1	49.85	0	0.00	50.00	1	5,162	0.02%
2018/02/12	7	49.09	2	49.10	48.95	5	5,113	0.10%
2018/02/09	13.1	47.23	0	0.00	47.40	13.1	5,109	0.26%
2018/02/08	5	49.02	1	48.80	49.00	4	5,034	0.08%
2018/02/07	4	49.29	0	0.00	49.10	4	5,038	0.08%
2018/02/06	34	49.90	0	0.00	49.40	34	5,004	0.68%
2018/02/02	1	51.10	0	0.00	51.30	1	4,943	0.02%
2018/02/01	2	51.30	0	0.00	51.00	2	4,933	0.04%
2018/01/31	2.1	50.91	0	0.00	50.80	2.1	4,930	0.04%
2018/01/30	4	51.13	2	51.20	51.10	2	4,856	0.04%
2018/01/29	9	51.19	0	0.00	51.60	9	4,824	0.19%
2018/01/26	4	51.58	1	51.50	51.50	3	4,775	0.06%
2018/01/25	2	51.50	0	0.00	51.90	2	4,727	0.04%
2018/01/24	2	51.30	0	0.00	51.60	2	4,704	0.04%
2018/01/23	5	51.50	0	0.00	51.70	5	4,688	0.11%
2018/01/22	5	51.78	0	0.00	51.90	5	4,681	0.11%
2018/01/19	3	52.20	0	0.00	52.20	3	4,629	0.06%
2018/01/18	5	52.60	0	0.00	52.40	5	4,583	0.11%
2018/01/17	7	52.46	5	52.70	52.60	2	4,528	0.04%
2018/01/16	1	51.60	0	0.00	51.80	1	4,415	0.02%
2018/01/15	1	51.70	1	51.70	51.60	0	4,386	0.00%
2018/01/12	7	51.50	7	51.47	51.60	0	4,365	0.00%
2018/01/11	4	51.08	0	0.00	51.30	4	4,313	0.09%
2018/01/09	11.1	50.91	1	51.00	51.20	10.1	4,257	0.24%
2018/01/08	2	51.25	0	0.00	51.60	2	4,174	0.05%
2018/01/05	5	51.26	0	0.00	51.50	5	4,120	0.12%
2018/01/04	0.1	52.00	6	51.70	51.60	-5.9	4,086	-0.14%
2018/01/02	12	52.45	0	0.00	51.70	12	4,032	0.30%