正新 (2105)-群益金鼎-東大券商分點個股進出

台股 » 個股 » 正新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正新

(2105)

可現股當沖

股價
49.45
漲跌
▼0.75
漲幅
-1.49%
成交量
4,715張
產業
上市橡膠類股
991人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正新 (2105)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/12/17	0	0.00	1	50.30	49.45	-1	8,233	-0.01%
2024/12/16	1	50.04	0	0.00	50.20	1	8,246	0.01%
2024/12/05	1	51.90	1	51.30	51.30	0	8,454	0.00%
2024/12/04	3	51.43	3	51.53	51.80	0	8,478	0.00%
2024/11/28	2	51.85	9	50.99	50.40	-7	8,420	-0.08%
2024/11/27	10	51.58	3	51.13	51.00	7	8,358	0.08%
2024/11/26	7	51.20	7	50.80	50.30	0	8,244	0.00%
2024/11/25	0	0.00	6	52.05	50.20	-6	8,131	-0.07%
2024/11/22	11	52.26	12	51.59	51.40	-1	7,909	-0.01%
2024/11/21	15	53.10	47	51.98	51.20	-32	7,723	-0.41%
2024/11/20	8	52.46	1	52.50	52.00	7	7,499	0.09%
2024/11/19	33	54.49	6	54.60	53.90	27	7,209	0.37%
2024/11/18	65	51.69	82	52.19	53.90	-17	6,504	-0.26%
2024/11/15	2	47.68	6.4	48.99	49.85	-4.4	5,428	-0.08%
2024/11/13	3	46.22	2	45.45	45.35	1	5,082	0.02%
2024/11/12	0	0.00	1	46.95	46.40	-1	4,957	-0.02%
2024/10/29	2	46.20	2	46.25	46.05	0	5,139	0.00%
2024/10/23	1	47.05	0	0.00	46.40	1	5,253	0.02%
2024/10/18	0.1	47.80	0	0.00	47.85	0.1	5,249	0.00%
2024/10/17	0	0.00	2	47.70	48.05	-2	5,247	-0.04%
2024/10/16	1.1	47.86	0	0.00	47.70	1.1	5,225	0.02%
2024/10/15	1	48.50	0	0.00	48.10	1	5,152	0.02%
2024/10/09	0.2	50.00	0	0.00	49.75	0.2	5,072	0.00%
2024/10/08	0	0.00	1	51.70	51.20	-1	5,057	-0.02%
2024/10/07	7	52.23	7	52.91	53.00	0	5,005	0.00%
2024/10/04	0	0.00	12	52.61	52.50	-12	4,936	-0.24%
2024/10/01	0	0.00	1	51.30	51.50	-1	4,816	-0.02%
2024/09/30	10	52.32	4.2	51.10	51.80	5.8	4,957	0.12%
2024/09/25	2	49.60	2	49.60	49.45	0	5,001	0.00%
2024/09/19	0	0.00	7	49.10	49.15	-7	4,993	-0.14%
2024/09/18	1	49.85	0	0.00	49.10	1	5,045	0.02%
2024/09/12	7	48.20	7	48.00	48.75	0	5,213	0.00%
2024/09/09	0	0.00	0.6	48.95	49.15	-0.6	5,332	-0.01%
2024/09/04	0	0.00	1	49.05	48.45	-1	6,034	-0.02%
2024/09/02	7	49.80	0	0.00	50.00	7	6,619	0.11%
2024/08/29	0	0.00	1	50.30	50.30	-1	7,515	-0.01%
2024/08/28	0.1	49.90	1	49.90	49.75	-0.9	8,113	-0.01%
2024/08/26	1	50.20	1	50.40	50.10	0	10,095	0.00%
2024/08/23	0.2	49.20	0	0.00	49.15	0.2	10,528	0.00%
2024/08/19	1	48.35	0	0.00	47.85	1	12,302	0.01%
2024/08/16	0	0.00	1	48.80	48.45	-1	12,930	-0.01%
2024/08/15	1	48.05	0	0.00	48.05	1	13,102	0.01%
2024/08/14	2	49.35	2	49.30	49.30	0	13,217	0.00%
2024/08/13	0	0.00	2.9	48.10	48.10	-2.9	13,266	-0.02%
2024/08/12	0	0.00	1	47.70	47.55	-1	13,409	-0.01%
2024/08/09	2.1	46.48	2	47.10	46.90	0.1	13,565	0.00%
2024/08/06	0	0.00	2	45.75	45.50	-2	13,805	-0.01%
2024/08/05	0.1	46.00	0.1	45.20	44.40	0	13,748	0.00%
2024/08/02	0.1	48.30	1	48.40	48.30	-0.9	13,802	-0.01%
2024/07/31	0	0.00	1	48.45	48.25	-1	13,799	-0.01%
2024/07/30	0	0.00	2	48.28	48.20	-2	13,722	-0.01%
2024/07/29	1	48.00	0	0.00	47.70	1	13,703	0.01%
2024/07/26	0.1	47.60	2	47.55	47.55	-1.9	13,690	-0.01%
2024/07/23	0	0.00	1	47.30	47.15	-1	13,687	-0.01%
2024/07/22	1	46.80	0	0.00	46.65	1	13,712	0.01%
2024/07/18	0	0.00	2	47.30	47.05	-2	13,807	-0.01%
2024/07/17	2	47.10	1	46.95	46.80	1	13,786	0.01%
2024/07/16	0	0.00	2.1	47.20	46.85	-2.1	13,798	-0.01%
2024/07/12	1	47.20	3	47.30	47.30	-2	13,903	-0.01%
2024/07/10	2	46.30	0	0.00	46.15	2	13,917	0.01%
2024/07/09	3	46.27	0	0.00	46.20	3	13,904	0.02%
2024/07/08	4	47.24	0.8	47.30	47.00	3.2	13,846	0.02%
2024/07/04	1	47.40	1	47.75	47.80	0	13,737	0.00%
2024/07/03	2	48.30	0	0.00	47.90	2	13,548	0.01%
2024/06/25	0	0.00	1	50.00	50.20	-1	13,333	-0.01%
2024/06/21	0	0.00	2	50.00	49.35	-2	13,414	-0.01%
2024/06/19	1.1	49.71	0	0.00	49.60	1.1	13,250	0.01%
2024/06/17	0	0.00	6	49.85	49.55	-6	13,212	-0.05%
2024/06/13	6	48.63	0	0.00	48.75	6	13,380	0.04%
2024/06/12	4	49.21	0	0.00	49.05	4	13,267	0.03%
2024/06/11	1	50.00	2	50.00	49.80	-1	13,114	-0.01%
2024/06/07	28.1	50.88	0	0.00	50.40	28.1	12,902	0.22%
2024/06/06	4	51.35	0	0.00	51.80	4	12,639	0.03%
2024/06/05	7	54.19	11	56.65	53.60	-4	12,259	-0.03%
2024/06/04	16	61.41	5	61.50	61.50	11	11,756	0.09%
2024/06/03	22	61.21	22	61.77	61.80	0	11,362	0.00%
2024/05/31	14	59.74	17.5	60.28	60.80	-3.5	10,796	-0.03%
2024/05/30	1	57.00	7	58.69	57.70	-6	9,503	-0.06%
2024/05/29	2	57.10	9	58.00	56.10	-7	8,856	-0.08%
2024/05/27	0	0.00	12	59.53	58.00	-12	7,932	-0.15%
2024/05/23	0	0.00	4	58.13	58.50	-4	7,074	-0.06%
2024/05/22	5	58.26	18.9	57.96	59.30	-13.9	6,689	-0.21%
2024/05/21	0.9	53.10	0	0.00	54.00	0.9	6,076	0.02%
2024/05/20	0	0.00	0.3	52.94	53.40	-0.3	5,869	-0.01%
2024/05/17	0	0.00	0.1	53.00	53.40	-0.1	5,745	0.00%
2024/05/13	0	0.00	2	51.55	51.80	-2	5,374	-0.04%
2024/05/09	0	0.00	2	48.75	48.70	-2	5,177	-0.04%
2024/05/08	2	50.30	0	0.00	50.00	2	5,159	0.04%
2024/05/07	0	0.00	1	48.30	48.90	-1	5,000	-0.02%
2024/05/06	1	47.50	0	0.00	48.25	1	4,973	0.02%
2024/04/30	1	46.35	1	46.80	47.15	0	4,882	0.00%
2024/04/26	1	45.60	1	45.85	45.90	0	4,791	0.00%
2024/04/08	0	0.00	2	49.00	48.55	-2	4,601	-0.04%
2024/04/02	0	0.00	2	48.90	48.80	-2	4,561	-0.04%
2024/04/01	1	50.40	0	0.00	49.75	1	4,560	0.02%
2024/03/29	0	0.00	39	50.13	50.00	-39	4,566	-0.85%
2024/03/27	27	49.71	3	50.00	49.85	24	4,663	0.51%
2024/03/20	0	0.00	5	48.82	48.40	-5	6,762	-0.07%
2024/03/19	1.1	48.07	0	0.00	47.80	1.1	6,807	0.02%
2024/03/18	10	49.60	5	49.32	49.50	5	6,858	0.07%
2024/03/15	0	0.00	2	48.20	48.20	-2	6,781	-0.03%
2024/03/05	0.1	46.20	0	0.00	46.05	0.1	7,635	0.00%
2024/03/04	1.2	46.60	2	46.65	46.75	-0.8	7,683	-0.01%
2024/03/01	2	46.43	0	0.00	46.65	2	7,758	0.03%
2024/02/23	0	0.00	3	46.15	46.30	-3	7,848	-0.04%
2024/02/16	0	0.00	2	46.20	46.55	-2	8,334	-0.02%
2024/02/01	0.1	44.95	0	0.00	44.85	0.1	8,426	0.00%
2024/01/26	0	0.00	9	44.45	44.90	-9	8,578	-0.10%
2024/01/18	7	42.30	0	0.00	42.35	7	8,755	0.08%
2024/01/17	0	0.00	6	43.03	42.90	-6	8,775	-0.07%
2024/01/16	1	43.00	7	43.11	43.10	-6	8,733	-0.07%
2024/01/12	0	0.00	3	43.68	43.75	-3	8,720	-0.03%
2024/01/11	1	43.60	6	43.03	43.60	-5	8,766	-0.06%
2024/01/10	0.1	44.00	0	0.00	43.95	0.1	8,745	0.00%
2024/01/09	1	44.70	0	0.00	44.75	1	8,781	0.01%
2024/01/08	20	45.28	0	0.00	45.10	20	8,839	0.23%
2023/12/26	1	44.60	0	0.00	44.50	1	9,419	0.01%
2023/12/22	11.1	46.33	9	45.87	45.45	2.1	9,439	0.02%
2023/12/19	1	46.45	0	0.00	46.25	1	8,458	0.01%
2023/12/13	0.1	45.20	2	45.05	45.00	-1.9	7,361	-0.03%
2023/12/11	1	45.45	0	0.00	45.40	1	7,273	0.01%
2023/12/08	6	45.27	0	0.00	45.00	6	7,356	0.08%
2023/12/07	1	45.00	0	0.00	44.85	1	7,324	0.01%
2023/12/06	1	44.75	1	44.85	45.00	0	7,366	0.00%
2023/12/05	4	44.18	16	43.96	44.25	-12	7,404	-0.16%
2023/12/04	1.1	45.19	0	0.00	44.70	1.1	7,195	0.02%
2023/12/01	0.1	46.60	0	0.00	46.50	0.1	6,918	0.00%
2023/11/30	0	0.00	5	47.16	47.05	-5	6,870	-0.07%
2023/11/28	0	0.00	20	47.55	47.45	-20	6,868	-0.29%
2023/11/27	0	0.00	1	47.10	46.85	-1	6,925	-0.01%
2023/11/24	0.1	46.10	0	0.00	46.10	0.1	7,031	0.00%
2023/11/21	0	0.00	20	46.03	46.10	-20	7,189	-0.28%
2023/11/20	0.1	45.80	0	0.00	45.65	0.1	7,140	0.00%
2023/11/15	0	0.00	25	46.21	46.55	-25	6,860	-0.36%
2023/11/14	0.1	45.60	1	46.00	45.50	-0.9	6,711	-0.01%
2023/11/13	0	0.00	3	45.28	45.65	-3	6,650	-0.05%
2023/11/10	0	0.00	1.1	45.00	44.80	-1.1	6,582	-0.02%
2023/11/09	0	0.00	3	44.82	44.80	-3	6,546	-0.05%
2023/11/08	0	0.00	2	45.00	45.00	-2	6,540	-0.03%
2023/11/07	0	0.00	4	44.99	44.95	-4	6,576	-0.06%
2023/11/06	0	0.00	5	44.81	44.80	-5	6,523	-0.08%
2023/11/03	1.1	44.23	0	0.00	44.30	1.1	6,454	0.02%
2023/11/02	0	0.00	2	44.18	43.75	-2	6,463	-0.03%
2023/11/01	1	44.00	0	0.00	44.00	1	6,434	0.02%
2023/10/31	1	43.95	3	44.38	44.15	-2	6,443	-0.03%
2023/10/26	0	0.00	1	44.00	43.85	-1	6,457	-0.02%
2023/10/24	7	42.81	5	42.72	43.00	2	6,363	0.03%
2023/10/19	5	43.20	0	0.00	43.40	5	6,328	0.08%
2023/10/18	10	43.55	0	0.00	43.40	10	6,305	0.16%
2023/10/17	9	43.32	3	43.40	43.20	6	6,268	0.10%
2023/10/13	3	44.50	0	0.00	44.15	3	6,248	0.05%
2023/10/12	3	44.58	0	0.00	44.95	3	6,237	0.05%
2023/10/11	5	44.58	26	44.74	44.80	-21	6,100	-0.34%
2023/10/03	4	41.70	0	0.00	42.40	4	5,940	0.07%
2023/10/02	3	42.97	0	0.00	42.45	3	5,915	0.05%
2023/09/27	0.1	42.30	0	0.00	42.45	0.1	5,992	0.00%
2023/09/26	4	42.85	0	0.00	42.60	4	6,043	0.07%
2023/09/25	3	42.83	3	42.35	42.60	0	6,147	0.00%
2023/09/22	3	42.95	10.1	42.45	42.90	-7.1	6,185	-0.11%
2023/09/21	0	0.00	11	42.75	42.60	-11	6,147	-0.18%
2023/09/20	0	0.00	5	43.75	43.40	-5	6,069	-0.08%
2023/09/19	1.1	43.80	2	43.80	43.90	-0.9	6,058	-0.01%
2023/09/18	7	43.06	1	43.20	43.10	6	5,931	0.10%
2023/09/15	1	42.25	8	42.49	42.65	-7	5,870	-0.12%
2023/09/14	5.1	42.75	0	0.00	42.75	5.1	5,794	0.09%
2023/09/13	5	42.55	5	42.55	42.65	0	5,816	0.00%
2023/09/12	0	0.00	0.1	41.70	41.80	-0.1	5,928	0.00%
2023/09/11	0	0.00	1	41.75	41.65	-1	5,984	-0.02%
2023/09/08	4	41.23	21	41.28	41.40	-17	5,956	-0.29%
2023/09/05	0	0.00	0.1	39.85	40.00	-0.1	5,832	0.00%
2023/09/04	0	0.00	1	41.20	40.10	-1	5,843	-0.02%
2023/09/01	0	0.00	6.4	40.39	40.45	-6.4	5,794	-0.11%
2023/08/31	0	0.00	1	39.15	39.65	-1	5,662	-0.02%
2023/08/30	11	40.01	6	40.11	39.75	5	5,531	0.09%
2023/08/29	12.2	39.15	1	39.15	39.55	11.2	5,428	0.21%
2023/08/25	0.1	37.50	0	0.00	37.40	0.1	5,640	0.00%
2023/08/24	0.1	37.85	0	0.00	37.85	0.1	5,661	0.00%
2023/08/16	0.1	37.70	0	0.00	37.40	0.1	5,862	0.00%
2023/08/14	1	37.45	0	0.00	37.45	1	5,955	0.02%
2023/08/08	1	37.30	0	0.00	37.70	1	6,100	0.02%
2023/08/07	0	0.00	0.2	37.15	37.35	-0.2	6,091	0.00%
2023/08/02	0.1	37.75	0	0.00	37.35	0.1	6,103	0.00%
2023/08/01	2.1	37.90	0	0.00	37.90	2.1	6,041	0.03%
2023/07/31	1.1	38.70	0	0.00	38.45	1.1	6,033	0.02%
2023/07/26	0	0.00	1	38.55	38.35	-1	6,140	-0.02%
2023/07/21	0	38.60	0	0.00	38.40	0	6,166	0.00%
2023/07/20	3	38.60	0	0.00	38.80	3	6,193	0.05%
2023/07/18	0	0.00	3	39.10	39.15	-3	6,127	-0.05%
2023/07/17	0	0.00	1	39.45	39.50	-1	6,114	-0.02%
2023/07/12	0	39.60	0	0.00	39.70	0	6,059	0.00%
2023/07/10	0	0.00	3	39.68	39.45	-3	6,112	-0.05%
2023/07/07	3	38.75	0	0.00	38.75	3	6,073	0.05%
2023/07/05	3	39.13	4	38.95	38.95	-1	5,979	-0.02%
2023/07/04	2.2	39.02	2	39.55	39.20	0.2	5,923	0.00%
2023/07/03	15	40.20	8	40.00	39.30	7	5,856	0.12%
2023/06/30	0.2	40.19	1	40.25	40.15	-0.8	5,786	-0.01%
2023/06/29	0	0.00	2	41.10	41.10	-2	5,711	-0.04%
2023/06/28	0	40.75	0	0.00	40.75	0	5,743	0.00%
2023/06/26	5	40.84	15	40.87	40.75	-10	5,909	-0.17%
2023/06/21	0.1	40.75	1	40.75	41.00	-0.9	6,390	-0.01%
2023/06/20	0	0.00	2	41.20	41.05	-2	6,355	-0.03%
2023/06/19	0	0.00	3	41.28	41.20	-3	6,291	-0.05%
2023/06/16	26	41.66	4.1	41.54	41.15	21.9	6,174	0.35%
2023/06/15	0	0.00	1	41.15	40.55	-1	5,878	-0.02%
2023/06/14	1	40.35	5	40.25	40.25	-4	5,792	-0.07%
2023/06/13	0.2	39.15	0	0.00	39.40	0.2	5,689	0.00%
2023/06/08	0	0.00	25	38.43	38.55	-25	5,569	-0.45%
2023/06/07	0	0.00	5	38.85	38.85	-5	5,560	-0.09%
2023/06/02	1	38.75	1	38.95	39.10	0	5,501	0.00%
2023/06/01	6	38.12	0.1	38.40	37.85	5.9	5,443	0.11%
2023/05/31	7.1	39.78	1.1	39.76	39.00	6	5,339	0.11%
2023/05/30	0.1	39.95	0	0.00	39.80	0.1	4,973	0.00%
2023/05/26	11	39.55	5	39.45	39.50	6	4,994	0.12%
2023/05/25	0.1	40.00	0	0.00	39.90	0.1	4,979	0.00%
2023/05/24	11	39.66	0	0.00	39.80	11	4,942	0.22%
2023/05/23	1	39.90	2	39.93	39.95	-1	4,911	-0.02%
2023/05/22	1	40.50	1	40.25	40.50	0	4,841	0.00%
2023/05/19	0	0.00	2.1	40.17	40.15	-2.1	4,785	-0.04%
2023/05/18	0	0.00	11	39.77	40.00	-11	4,717	-0.23%
2023/05/17	1	39.65	0	0.00	39.80	1	4,637	0.02%
2023/05/16	6	39.28	6	39.67	39.75	0	4,545	0.00%
2023/05/15	2	38.65	1	38.85	38.90	1	4,385	0.02%
2023/05/08	5	38.60	1	38.60	38.60	4	4,379	0.09%
2023/05/05	5	38.45	10	38.65	38.40	-5	4,375	-0.11%
2023/05/04	14	38.74	15	38.17	38.80	-1	4,338	-0.02%
2023/05/02	0	0.00	10	37.90	37.95	-10	4,217	-0.24%
2023/04/28	0	0.00	0.1	37.80	37.80	-0.1	4,273	0.00%
2023/04/27	0	0.00	2	37.25	37.50	-2	4,251	-0.05%
2023/04/21	5	36.80	0	0.00	36.90	5	4,181	0.12%
2023/04/20	0	0.00	0.2	37.05	36.90	-0.2	4,174	0.00%
2023/04/19	0	0.00	0.1	37.30	37.40	-0.1	4,191	0.00%
2023/04/18	0	0.00	0.2	37.55	37.40	-0.2	4,153	0.00%
2023/04/17	0	0.00	0.4	37.96	37.90	-0.4	4,106	-0.01%
2023/04/14	0.5	38.00	1	37.75	38.00	-0.5	4,047	-0.01%
2023/04/07	0	0.00	0.1	36.80	36.80	-0.1	3,711	0.00%
2023/03/31	0	0.00	18	36.85	36.55	-18	3,645	-0.49%
2023/03/30	0	0.00	16	36.54	36.55	-16	3,557	-0.45%
2023/03/29	0.3	35.90	2	36.25	36.55	-1.7	3,540	-0.05%
2023/03/28	0	0.00	1	36.40	35.95	-1	3,482	-0.03%
2023/03/27	27	37.63	34	36.31	36.20	-7	3,425	-0.20%
2023/03/24	43	37.88	16.1	37.30	37.65	27	3,235	0.83%
2023/03/17	2	34.10	0	0.00	33.95	2	2,721	0.07%
2023/03/13	1	34.20	0	0.00	34.65	1	2,609	0.04%
2023/03/10	0.2	34.45	0	0.00	34.40	0.2	2,630	0.01%
2023/03/08	10	34.95	0	0.00	34.90	10	2,690	0.37%
2023/03/07	5	35.00	0	0.00	34.95	5	2,691	0.19%
2023/03/06	0	0.00	3	34.80	35.10	-3	2,698	-0.11%
2023/03/03	2	34.20	0	0.00	34.40	2	2,662	0.08%
2023/03/01	5	34.24	0	0.00	34.00	5	2,684	0.19%
2023/02/23	6	34.80	0	0.00	34.85	6	2,545	0.24%
2023/02/16	0	0.00	10	34.25	34.30	-10	2,585	-0.39%
2023/02/08	10	33.90	0	0.00	33.90	10	2,696	0.37%
2023/01/16	0	0.00	5	34.60	34.40	-5	2,664	-0.19%
2022/12/21	2	33.60	0	0.00	33.60	2	3,770	0.05%
2022/12/20	0	0.00	1	34.10	33.70	-1	3,853	-0.03%
2022/12/16	1	34.10	0	0.00	34.25	1	4,225	0.02%
2022/12/12	0	0.00	2	34.60	34.60	-2	4,836	-0.04%
2022/12/08	1	34.20	0	0.00	34.50	1	5,774	0.02%
2022/11/30	0	0.00	20	34.70	34.95	-20	6,192	-0.32%
2022/11/24	0	0.00	1.1	34.30	34.25	-1.1	6,164	-0.02%
2022/11/23	0	33.85	0	0.00	33.80	0	6,163	0.00%
2022/11/22	0	0.00	2	33.55	33.50	-2	6,194	-0.03%
2022/11/16	0	0.00	1	33.80	33.80	-1	6,202	-0.02%
2022/11/14	0	0.00	14.1	33.96	34.20	-14.1	6,154	-0.23%
2022/11/09	2	33.43	0	0.00	33.45	2	6,120	0.03%
2022/11/08	0	33.60	0	0.00	33.45	0	6,181	0.00%
2022/11/02	3	33.05	0	0.00	33.00	3	6,321	0.05%
2022/10/31	1	32.40	0	0.00	32.30	1	6,311	0.02%
2022/10/21	4	32.04	0	0.00	32.00	4	6,274	0.06%
2022/10/20	6.1	32.60	0	0.00	32.80	6.1	6,191	0.10%
2022/10/19	2	33.75	0	0.00	33.50	2	6,021	0.03%
2022/10/11	2	34.40	0	0.00	34.55	2	6,132	0.03%
2022/10/05	2	35.60	0	0.00	35.70	2	6,143	0.03%
2022/10/04	2	35.30	2	35.38	35.35	0	6,091	0.00%
2022/10/03	2	35.10	2	35.05	35.00	0	6,085	0.00%
2022/09/29	0	0.00	1	36.35	36.40	-1	6,023	-0.02%
2022/09/28	0	0.00	4	36.25	36.30	-4	5,964	-0.07%
2022/09/27	21	36.80	1	36.95	37.05	20	5,867	0.34%
2022/09/26	1	36.75	0	0.00	36.95	1	5,802	0.02%
2022/09/23	23	38.15	1	37.65	37.35	22	5,675	0.39%
2022/09/22	5	38.49	36	38.54	38.80	-31	5,493	-0.56%
2022/09/21	2	39.58	24	39.01	39.25	-22	5,417	-0.41%
2022/09/20	3	39.47	3	39.58	39.60	0	5,266	0.00%
2022/09/19	23	39.21	2	39.43	39.45	21	5,117	0.41%
2022/09/16	2	38.78	8.1	39.23	39.50	-6.1	4,957	-0.12%
2022/09/15	26	38.74	23	38.70	38.40	3	4,576	0.07%
2022/09/14	9	37.51	1	37.70	37.70	8	4,040	0.20%
2022/09/13	0	0.00	4	35.50	35.95	-4	3,724	-0.11%
2022/09/07	1	34.20	0	0.00	34.15	1	3,737	0.03%
2022/08/24	0	0.00	5	35.10	35.25	-5	3,786	-0.13%
2022/08/19	0	0.00	2	35.45	35.35	-2	4,090	-0.05%
2022/08/17	0	0.00	2	35.50	35.60	-2	4,128	-0.05%
2022/08/16	0	0.00	1	35.45	35.50	-1	4,111	-0.02%
2022/08/15	1	35.00	0	0.00	34.95	1	4,082	0.02%
2022/08/05	0	0.00	14	34.87	35.00	-14	4,001	-0.35%
2022/08/04	3	34.63	1	34.85	34.50	2	4,021	0.05%
2022/08/03	0	0.00	2	35.75	35.75	-2	3,969	-0.05%
2022/08/02	5	35.71	2	35.85	35.80	3	3,958	0.08%
2022/08/01	0	0.00	4	36.03	36.10	-4	3,941	-0.10%
2022/07/26	1	35.05	0	0.00	35.20	1	3,903	0.03%
2022/07/22	4	35.58	0	0.00	35.60	4	3,851	0.10%
2022/07/20	1	35.85	0	0.00	35.80	1	3,799	0.03%
2022/07/19	0	0.00	1	36.65	36.65	-1	3,781	-0.03%
2022/07/18	1	36.35	0	0.00	36.60	1	3,752	0.03%
2022/07/15	7	36.00	2	36.35	36.30	5	3,706	0.13%
2022/07/12	0	0.00	1	35.20	34.90	-1	3,605	-0.03%
2022/07/11	11	36.30	0	0.00	35.60	11	3,595	0.31%
2022/07/07	0	0.00	1	35.10	35.15	-1	3,462	-0.03%
2022/07/01	3	34.35	0	0.00	34.25	3	3,466	0.09%
2022/06/29	0	0.00	2	35.95	35.65	-2	3,500	-0.06%
2022/06/28	0	0.00	6	35.70	35.70	-6	3,479	-0.17%
2022/06/27	0	0.00	1	35.70	35.70	-1	3,569	-0.03%
2022/06/24	0	0.00	2	35.50	35.45	-2	3,554	-0.06%
2022/06/16	0	0.00	1	35.65	34.85	-1	3,401	-0.03%
2022/06/08	0	0.00	8	35.79	35.80	-8	3,487	-0.23%
2022/06/07	0	0.00	10	35.58	35.65	-10	3,468	-0.29%
2022/06/06	0	0.00	10	35.60	35.70	-10	3,470	-0.29%
2022/06/02	0	0.00	2	35.45	35.50	-2	3,526	-0.06%
2022/05/31	1	35.15	12	35.18	35.55	-11	3,606	-0.30%
2022/05/30	0	0.00	10	35.00	35.30	-10	3,395	-0.29%
2022/05/24	0	0.00	12	33.95	33.85	-12	3,508	-0.34%
2022/05/23	0.1	34.20	0	0.00	33.95	0.1	3,506	0.00%
2022/05/17	0	0.00	1	34.00	34.30	-1	3,494	-0.03%
2022/05/10	0	0.00	1	33.10	33.25	-1	3,543	-0.03%
2022/05/09	0.1	33.25	0	0.00	33.45	0.1	3,561	0.00%
2022/04/28	1	33.35	0	0.00	33.50	1	3,881	0.03%
2022/04/27	1	33.30	0	0.00	33.40	1	3,860	0.03%
2022/04/25	0.1	34.10	0	0.00	33.80	0.1	3,857	0.00%
2022/04/22	13	34.31	0	0.00	34.40	13	3,817	0.34%
2022/04/21	0	0.00	13	34.56	34.55	-13	3,847	-0.34%
2022/04/20	7	34.15	0	0.00	34.15	7	3,889	0.18%
2022/04/19	1	34.05	0	0.00	34.05	1	3,882	0.03%
2022/04/18	20	34.00	0	0.00	34.05	20	3,924	0.51%
2022/04/14	2	34.70	0	0.00	34.75	2	3,966	0.05%
2022/04/12	10	34.40	0	0.00	34.35	10	4,041	0.25%
2022/04/08	1	35.10	0	0.00	35.00	1	4,056	0.02%
2022/04/07	2	34.95	2	35.40	34.95	0	4,116	0.00%
2022/04/01	0	0.00	10	35.90	35.90	-10	4,226	-0.24%
2022/03/30	2	35.60	0	0.00	35.30	2	4,321	0.05%
2022/03/25	0.1	35.00	0	0.00	34.85	0.1	4,247	0.00%
2022/03/22	0	0.00	10	35.50	35.55	-10	4,369	-0.23%
2022/03/10	1	34.60	0	0.00	34.80	1	5,074	0.02%
2022/03/07	12	34.00	0	0.00	34.20	12	5,080	0.24%
2022/03/04	1	35.00	10	35.05	35.05	-9	5,129	-0.18%
2022/03/01	10	35.45	2	35.45	35.65	8	5,198	0.15%
2022/02/25	2	34.83	1	35.60	35.60	1	5,207	0.02%
2022/02/24	2	35.30	0	0.00	35.05	2	5,142	0.04%
2022/02/22	2	35.75	0	0.00	35.80	2	5,118	0.04%
2022/02/14	1	35.30	0	0.00	35.25	1	5,187	0.02%
2022/02/10	3	36.35	0	0.00	36.35	3	5,222	0.06%
2022/02/08	0	0.00	1	36.40	36.35	-1	5,239	-0.02%
2022/02/07	0	0.00	5	35.80	36.10	-5	5,196	-0.10%
2022/01/26	12	34.54	0	0.00	34.55	12	5,093	0.24%
2022/01/21	1	35.20	3	35.35	35.45	-2	5,139	-0.04%
2022/01/20	0	0.00	1	35.50	35.45	-1	5,107	-0.02%
2022/01/14	2	35.40	0	0.00	35.40	2	5,163	0.04%
2022/01/12	0	0.00	1	35.90	36.00	-1	5,146	-0.02%
2022/01/11	1	35.65	0	0.00	35.90	1	5,132	0.02%
2022/01/07	3	35.37	6	35.75	35.35	-3	5,124	-0.06%
2022/01/06	1	35.55	0	0.00	35.65	1	5,081	0.02%
2022/01/04	3	36.05	4	35.98	35.90	-1	5,108	-0.02%
2022/01/03	1	35.85	0	0.00	35.85	1	5,109	0.02%
2021/12/30	1	36.10	1	36.35	36.10	0	5,105	0.00%
2021/12/29	1	36.10	9	36.27	36.55	-8	5,126	-0.16%
2021/12/28	4	36.76	24	36.80	36.65	-20	5,134	-0.39%
2021/12/27	24	37.00	4	36.94	37.20	20	5,044	0.40%
2021/12/24	1	36.05	1	36.00	36.05	0	4,997	0.00%
2021/12/21	1	35.35	1	35.75	35.60	0	5,233	0.00%
2021/12/20	1	35.55	1	35.50	35.50	0	5,264	0.00%
2021/12/17	1	36.05	0	0.00	36.15	1	5,281	0.02%
2021/12/16	1	35.75	0	0.00	35.55	1	5,262	0.02%
2021/12/15	8	35.73	7	35.65	35.70	1	5,344	0.02%
2021/12/14	8	35.90	5	36.01	35.85	3	5,397	0.06%
2021/12/13	13	36.16	0	0.00	36.10	13	5,381	0.24%
2021/12/10	9	35.88	1	35.85	35.85	8	5,435	0.15%
2021/12/09	36	36.02	1	36.80	36.55	35	5,388	0.65%
2021/12/02	2	34.00	0	0.00	34.10	2	5,200	0.04%
2021/11/30	5	34.02	10	34.05	33.50	-5	5,160	-0.10%
2021/11/26	1	34.50	5	34.35	34.40	-4	5,029	-0.08%
2021/11/25	15	35.02	0	0.00	34.90	15	5,090	0.29%
2021/11/22	0	0.00	1	34.40	34.80	-1	5,264	-0.02%
2021/11/19	0.1	34.45	1	34.30	34.30	-1	5,307	-0.02%
2021/11/16	5	34.75	0	0.00	34.75	5	5,406	0.09%
2021/11/10	1	34.85	0	0.00	34.80	1	5,841	0.02%
2021/11/09	10	35.10	0	0.00	35.20	10	5,850	0.17%
2021/11/08	20	34.75	0	0.00	34.80	20	5,916	0.34%
2021/11/02	1	34.75	0	0.00	34.50	1	5,933	0.02%
2021/10/22	1	34.85	0	0.00	34.85	1	5,840	0.02%
2021/10/20	0	0.00	1	34.95	34.85	-1	5,774	-0.02%
2021/10/18	0.1	34.85	0	0.00	34.90	0.1	5,762	0.00%
2021/10/15	1	34.65	0	0.00	34.85	1	5,770	0.02%
2021/10/13	1	34.30	0	0.00	33.85	1	5,867	0.02%
2021/10/12	2	33.95	0	0.00	33.95	2	5,830	0.03%
2021/10/06	1	33.90	0	0.00	34.10	1	5,881	0.02%
2021/10/05	4	34.03	4.1	34.36	34.20	-0.1	5,836	0.00%
2021/10/01	1	34.95	0.1	35.10	35.00	0.9	5,851	0.02%
2021/09/30	2	35.40	1	35.65	35.50	1	5,747	0.02%
2021/09/29	3	35.25	0	0.00	35.25	3	5,680	0.05%
2021/09/28	6	35.93	0	0.00	35.90	6	5,564	0.11%
2021/09/24	6	35.85	0	0.00	35.60	6	5,567	0.11%
2021/09/15	1	36.90	0	0.00	37.00	1	5,567	0.02%
2021/09/08	10	35.85	0	0.00	35.80	10	5,826	0.17%
2021/08/30	0.1	37.10	0	0.00	37.05	0.1	5,668	0.00%
2021/08/23	2	37.93	1	38.05	38.05	1	5,436	0.02%
2021/08/19	13	37.68	0	0.00	37.60	13	5,620	0.23%
2021/08/18	1	37.55	1	37.55	37.80	0	5,554	0.00%
2021/08/16	1	39.65	0	0.00	39.15	1	5,337	0.02%
2021/08/11	0	0.00	3	41.97	41.80	-3	5,363	-0.06%
2021/08/10	0.1	41.75	0	0.00	41.65	0.1	5,456	0.00%
2021/08/09	1	42.65	0	0.00	42.50	1	5,608	0.02%
2021/08/06	1	43.30	0	0.00	43.10	1	5,689	0.02%
2021/08/03	0	0.00	1	43.70	43.90	-1	6,281	-0.02%
2021/08/02	1	43.80	0	0.00	44.20	1	6,363	0.02%
2021/07/29	0	0.00	1	43.70	44.05	-1	6,570	-0.02%
2021/07/27	1	44.50	0.1	44.45	44.35	0.9	6,977	0.01%
2021/07/23	1	44.95	6	44.37	44.45	-5	7,452	-0.07%
2021/07/19	5	44.65	0	0.00	45.00	5	8,125	0.06%
2021/07/13	0	0.00	0.3	45.20	44.55	-0.3	10,139	0.00%
2021/07/12	10	44.75	2.2	44.67	44.80	7.8	10,396	0.07%
2021/07/09	1	44.40	0	0.00	44.70	1	10,836	0.01%
2021/07/05	0	0.00	6	46.18	46.00	-6	10,972	-0.05%
2021/06/30	1	46.65	0	0.00	46.75	1	10,959	0.01%
2021/06/29	1	46.80	0	0.00	46.60	1	11,003	0.01%
2021/06/25	0	0.00	2	47.48	47.35	-2	11,196	-0.02%
2021/06/24	6	46.45	2.3	47.18	47.45	3.8	11,235	0.03%
2021/06/23	0	0.00	0.8	45.65	46.00	-0.8	11,152	-0.01%
2021/06/22	0	0.00	10	44.71	44.95	-10	11,173	-0.09%
2021/06/21	0	0.00	10	45.00	44.30	-10	11,334	-0.09%
2021/06/18	0.3	44.65	0	0.00	44.45	0.3	11,309	0.00%
2021/06/17	1	44.80	0	0.00	45.30	1	11,002	0.01%
2021/06/16	0.3	45.30	0	0.00	45.50	0.3	11,021	0.00%
2021/06/15	0.3	45.90	0	0.00	45.65	0.3	11,061	0.00%
2021/06/11	3	46.57	1	47.20	46.35	2	11,112	0.02%
2021/06/10	3	46.62	1	47.25	46.50	2	11,116	0.02%
2021/06/09	0	0.00	0	47.25	47.00	0	11,095	0.00%
2021/06/08	3	47.20	2	47.68	47.00	1	11,083	0.01%
2021/06/07	2	46.68	0	0.00	46.40	2	11,102	0.02%
2021/06/04	1	47.45	1	47.95	47.65	0	11,091	0.00%
2021/06/03	0.3	48.20	0	0.00	48.00	0.3	11,101	0.00%
2021/06/02	0	0.00	4	47.91	48.20	-4	11,144	-0.04%
2021/05/31	1	47.20	2	47.00	46.65	-1	11,201	-0.01%
2021/05/28	0	0.00	2	47.88	47.40	-2	11,297	-0.02%
2021/05/26	0	0.00	6	46.77	46.25	-6	11,197	-0.05%
2021/05/25	10	46.25	3	46.30	46.30	7	11,152	0.06%
2021/05/21	0.3	44.30	0	0.00	44.35	0.3	11,218	0.00%
2021/05/20	2	43.95	1	44.35	44.20	1	11,167	0.01%
2021/05/18	2	43.35	2	43.55	43.75	0	11,075	0.00%
2021/05/17	4	41.75	5	41.88	41.30	-1	11,014	-0.01%
2021/05/14	4	43.80	4	44.06	44.35	0	10,811	0.00%
2021/05/13	6	44.16	6.2	43.14	43.90	-0.2	10,697	0.00%
2021/05/12	0	0.00	2	45.65	45.00	-2	10,559	-0.02%
2021/05/11	9	49.19	20	48.69	48.60	-11	10,379	-0.11%
2021/05/10	0	0.00	1	52.20	51.50	-1	10,201	-0.01%
2021/05/07	1	50.30	3	51.03	51.00	-2	10,178	-0.02%
2021/05/06	0.2	50.30	0	0.00	50.70	0.2	10,138	0.00%
2021/05/05	16	50.14	41.2	49.75	49.50	-25.2	9,970	-0.25%
2021/05/04	2.2	51.63	9	52.08	51.10	-6.8	9,745	-0.07%
2021/05/03	7	52.67	0	0.00	52.50	7	9,553	0.07%
2021/04/29	32	54.11	20	54.04	54.10	12	9,387	0.13%
2021/04/28	1	56.40	0	0.00	55.50	1	9,117	0.01%
2021/04/27	4	55.90	0	0.00	56.10	4	9,030	0.04%
2021/04/26	11	56.58	1	57.10	57.00	10	8,914	0.11%
2021/04/23	10	55.36	11	56.09	56.30	-1	8,784	-0.01%
2021/04/22	3	57.83	16	58.01	56.10	-13	8,588	-0.15%
2021/04/21	5	56.94	5	56.60	57.10	0	8,128	0.00%
2021/04/20	30	57.14	55	57.24	56.50	-25	7,741	-0.32%
2021/04/19	29	53.47	7	53.01	53.80	22	6,858	0.32%
2021/04/16	2	51.60	50	51.50	51.70	-48	6,557	-0.73%
2021/04/15	6	50.82	41	51.09	51.20	-35	6,355	-0.55%
2021/04/14	1	47.30	5	47.64	48.15	-4	5,976	-0.07%
2021/04/13	1	47.30	51	47.94	47.30	-50	6,072	-0.82%
2021/04/12	2	48.15	3	47.73	47.80	-1	6,202	-0.02%
2021/04/09	3	48.10	12	48.09	48.00	-9	6,238	-0.14%
2021/04/08	2	46.95	0	0.00	46.95	2	6,166	0.03%
2021/04/06	1	47.30	44	47.51	47.30	-43	6,151	-0.70%
2021/04/01	2	47.53	0.1	47.60	47.45	1.9	6,115	0.03%
2021/03/31	0	0.00	1.2	48.10	48.20	-1.2	6,045	-0.02%
2021/03/30	5	47.11	2	47.33	47.50	3	5,882	0.05%
2021/03/29	2.3	46.23	2	46.58	47.00	0.3	5,788	0.01%
2021/03/26	0	0.00	2	46.10	45.45	-2	5,754	-0.03%
2021/03/25	2	46.03	4.6	45.68	45.75	-2.6	5,709	-0.05%
2021/03/24	0	0.00	4	45.23	46.40	-4	5,620	-0.07%
2021/03/23	0	0.00	1	44.70	44.75	-1	5,436	-0.02%
2021/03/22	0	0.00	1	44.45	44.55	-1	5,468	-0.02%
2021/03/19	1	44.00	4	44.40	44.20	-3	5,493	-0.05%
2021/03/18	2	45.30	3	45.32	45.00	-1	5,476	-0.02%
2021/03/17	3	44.78	6	44.38	44.70	-3	5,413	-0.06%
2021/03/16	0	0.00	2	44.20	44.05	-2	5,370	-0.04%
2021/03/11	0.1	43.96	0	0.00	43.85	0.1	5,662	0.00%
2021/03/09	0	0.00	2	43.80	43.60	-2	5,722	-0.03%
2021/03/05	2	42.93	1	43.55	42.95	1	5,802	0.02%
2021/03/04	7	44.18	2	43.55	43.55	5	5,959	0.08%
2021/03/03	1	43.80	1	44.10	43.85	0	5,920	0.00%
2021/02/26	3	43.00	0	0.00	43.15	3	5,890	0.05%
2021/02/25	0	0.00	2	44.75	44.45	-2	5,794	-0.03%
2021/02/23	0	0.00	2	44.10	44.65	-2	6,035	-0.03%
2021/02/22	0	0.00	2	43.40	43.60	-2	6,028	-0.03%
2021/02/17	0	0.00	1	42.70	42.70	-1	6,144	-0.02%
2021/02/05	1	41.50	1	41.95	41.80	0	6,269	0.00%
2021/02/04	0	0.00	0	42.00	41.65	0	6,367	0.00%
2021/02/02	1	42.20	2	41.80	42.25	-1	6,570	-0.02%
2021/01/29	2	39.90	0	0.00	39.95	2	6,608	0.03%
2021/01/28	1	40.50	0	0.00	40.35	1	6,637	0.02%
2021/01/25	5	42.00	5	42.00	42.00	0	6,666	0.00%
2021/01/22	0	0.00	1	42.00	42.00	-1	6,679	-0.01%
2021/01/21	1	41.45	3	42.17	41.70	-2	6,672	-0.03%
2021/01/20	3	41.67	0	0.00	41.60	3	6,659	0.05%
2021/01/15	0	0.00	5	43.10	43.05	-5	6,497	-0.08%
2021/01/14	0	0.00	1	43.35	43.10	-1	6,468	-0.02%
2021/01/13	0.5	43.05	0	0.00	43.30	0.5	6,412	0.01%
2021/01/12	1	43.00	0	0.00	43.05	1	6,351	0.02%
2021/01/08	0.5	43.30	1	43.25	43.60	-0.5	6,269	-0.01%
2021/01/07	1	42.50	17	42.49	42.85	-16	6,170	-0.26%
2021/01/06	1	41.60	5	42.08	41.35	-4	6,075	-0.07%
2021/01/05	6	43.47	1	42.80	42.80	5	5,880	0.09%
2021/01/04	4	43.45	0.1	44.30	44.40	3.9	5,711	0.07%
2020/12/28	0	0.00	2	43.75	43.60	-2	5,671	-0.04%
2020/12/25	1	43.60	1.4	43.41	43.55	-0.4	5,672	-0.01%
2020/12/24	10	43.35	0	0.00	43.50	10	5,697	0.18%
2020/12/23	1	43.35	4	43.33	43.35	-3	5,735	-0.05%
2020/12/22	4	44.10	5	43.16	43.05	-1	5,733	-0.02%
2020/12/21	0	0.00	3	44.60	44.65	-3	5,756	-0.05%
2020/12/18	0	0.00	2	45.15	45.10	-2	5,733	-0.03%
2020/12/17	12.6	45.45	7	45.11	45.50	5.6	5,731	0.10%
2020/12/16	3.8	45.43	0	0.00	45.70	3.8	5,727	0.07%
2020/12/15	2	44.60	0	0.00	44.80	2	5,641	0.04%
2020/12/10	0	0.00	9	45.08	44.80	-9	5,539	-0.16%
2020/12/09	1	45.30	0	0.00	45.30	1	5,503	0.02%
2020/12/08	3	45.33	7	45.06	45.45	-4	5,469	-0.07%
2020/12/04	1	43.65	3	43.68	43.70	-2	5,386	-0.04%
2020/12/03	0	0.00	1	42.90	43.30	-1	5,370	-0.02%
2020/12/02	2	43.33	10	43.75	43.20	-8	5,391	-0.15%
2020/12/01	2.1	43.03	2	42.88	43.50	0.1	5,425	0.00%
2020/11/30	1	42.50	0	0.00	42.50	1	5,374	0.02%
2020/11/25	1	43.00	1	42.75	43.00	0	5,393	0.00%
2020/11/24	0	0.00	7	42.69	42.75	-7	5,366	-0.13%
2020/11/23	2	43.28	5	43.20	43.30	-3	5,316	-0.06%
2020/11/18	0	0.00	2	41.00	41.05	-2	4,859	-0.04%
2020/11/17	0	0.00	1	40.10	40.35	-1	4,780	-0.02%
2020/11/13	1	39.85	1	40.80	39.95	0	4,820	0.00%
2020/11/12	0	0.00	1	40.05	39.90	-1	4,745	-0.02%
2020/11/11	0	0.00	2	39.30	40.00	-2	4,888	-0.04%
2020/11/10	0	0.00	1	38.50	38.60	-1	4,971	-0.02%
2020/11/09	0	0.00	3	38.57	38.60	-3	5,060	-0.06%
2020/11/06	1	38.20	1	38.40	38.25	0	5,078	0.00%
2020/11/04	1	36.40	0	0.00	37.50	1	5,080	0.02%
2020/10/29	0	0.00	1	36.15	36.35	-1	5,303	-0.02%
2020/10/28	0	0.00	1	37.44	37.10	-1	5,346	-0.02%
2020/10/27	1.7	37.35	1	37.25	37.45	0.7	5,352	0.01%
2020/10/26	2.4	37.11	0	0.00	37.25	2.4	5,348	0.04%
2020/10/23	10	36.75	10	36.75	36.75	0	5,346	0.00%
2020/10/21	0	0.00	4	36.94	36.85	-4	5,463	-0.07%
2020/10/15	1	36.55	0	0.00	36.60	1	5,670	0.02%
2020/10/13	2	36.98	1	37.20	37.20	1	5,812	0.02%
2020/10/05	0	0.00	1	37.50	37.90	-1	6,147	-0.02%
2020/09/28	3	36.70	3	36.47	36.70	0	6,259	0.00%
2020/09/25	5	35.95	0	0.00	36.00	5	6,273	0.08%
2020/09/24	2	36.60	0	0.00	35.70	2	6,256	0.03%
2020/09/22	1	37.60	0.6	37.20	37.05	0.4	6,199	0.01%
2020/09/21	1	37.60	1	38.00	38.00	0	6,198	0.00%
2020/09/18	1	37.70	0	0.00	37.70	1	6,209	0.02%
2020/09/15	0.6	38.25	0	0.00	38.50	0.6	6,224	0.01%
2020/09/10	0	0.00	2	38.30	38.50	-2	6,293	-0.03%
2020/09/09	1	38.45	2	37.95	38.45	-1	6,266	-0.02%
2020/09/04	1	36.00	0	0.00	36.10	1	6,136	0.02%
2020/09/03	0	0.00	1	36.30	35.85	-1	6,096	-0.02%
2020/09/02	6	35.74	0	0.00	35.90	6	6,043	0.10%
2020/08/31	3	37.03	1	36.45	36.00	2	5,954	0.03%
2020/08/28	1	37.65	0	0.00	37.30	1	5,794	0.02%
2020/08/27	0	0.00	2	37.75	37.30	-2	5,819	-0.03%
2020/08/25	0	0.00	3	38.10	37.65	-3	5,843	-0.05%
2020/08/24	2	37.75	0	0.00	37.65	2	6,080	0.03%
2020/08/20	0	0.00	1	36.75	37.45	-1	6,072	-0.02%
2020/08/18	0	0.00	1	38.75	39.00	-1	5,938	-0.02%
2020/08/17	0	0.00	5	38.90	38.75	-5	5,860	-0.09%
2020/08/14	2	38.75	7	38.08	38.65	-5	5,618	-0.09%
2020/08/13	0	0.00	1	37.20	37.75	-1	5,386	-0.02%
2020/08/11	0	0.00	6	36.55	36.65	-6	5,220	-0.11%
2020/08/07	2	35.78	0	0.00	35.35	2	5,125	0.04%
2020/08/05	6	35.98	0	0.00	35.90	6	5,015	0.12%
2020/07/23	1	34.85	0	0.00	35.00	1	5,072	0.02%
2020/07/22	0	0.00	1	35.50	35.65	-1	5,096	-0.02%
2020/07/20	1	35.20	0	0.00	35.05	1	5,070	0.02%
2020/07/17	0	0.00	2	36.90	35.70	-2	5,023	-0.04%
2020/07/16	0	0.00	1	37.00	37.00	-1	4,973	-0.02%
2020/07/15	1	36.50	4	36.50	36.35	-3	4,823	-0.06%
2020/07/14	1	35.50	1	35.75	35.55	0	4,782	0.00%
2020/07/13	1	35.60	3	35.73	35.55	-2	4,758	-0.04%
2020/07/10	0	0.00	5	35.35	35.50	-5	4,728	-0.11%
2020/07/09	2	36.03	1	36.05	36.00	1	4,714	0.02%
2020/07/08	0	0.00	2	35.90	36.00	-2	4,653	-0.04%
2020/06/30	1	33.95	0	0.00	33.75	1	4,590	0.02%
2020/06/29	0	0.00	1	33.80	33.95	-1	4,602	-0.02%
2020/06/23	2	34.30	0	0.00	34.70	2	4,680	0.04%
2020/06/22	0	0.00	0	34.75	34.60	0	4,693	0.00%
2020/06/19	2	35.15	0.1	35.05	35.00	2	4,719	0.04%
2020/06/18	0	0.00	0.1	35.40	35.10	-0.1	4,715	0.00%
2020/06/17	1	35.50	1.1	35.75	35.70	-0.1	4,735	0.00%
2020/06/16	0	0.00	0.1	34.20	34.15	-0.1	4,763	0.00%
2020/06/15	0	0.00	0.1	34.35	34.20	-0.1	4,906	0.00%
2020/06/12	0	0.00	0.1	34.50	34.45	-0.1	4,997	0.00%
2020/06/11	1	35.45	1.1	34.70	34.70	-0.1	5,094	0.00%
2020/06/10	0	0.00	0.1	35.95	36.00	-0.1	5,095	0.00%
2020/06/09	0	0.00	4.1	35.13	35.40	-4.1	5,202	-0.08%
2020/06/08	10	35.00	0	0.00	35.20	10	5,290	0.19%
2020/06/05	1	34.60	0.1	34.90	34.75	0.9	5,287	0.02%
2020/06/04	0	0.00	0.1	34.85	34.75	-0.1	5,291	0.00%
2020/06/03	0	0.00	1.1	34.41	34.60	-1.1	5,331	-0.02%
2020/06/02	0	0.00	0.1	33.80	33.80	-0.1	5,305	0.00%
2020/06/01	0	0.00	0.1	33.75	33.75	-0.1	5,302	0.00%
2020/05/29	3	33.50	0	0.00	32.80	3	5,263	0.06%
2020/05/28	0	0.00	2.1	33.99	33.55	-2.1	5,041	-0.04%
2020/05/27	0	0.00	0.1	34.00	34.00	-0.1	5,029	0.00%
2020/05/26	0	0.00	1.1	33.79	33.80	-1.1	5,065	-0.02%
2020/05/22	0	0.00	0.1	32.85	32.55	-0.1	5,050	0.00%
2020/05/21	0	0.00	0.1	33.80	33.80	-0.1	5,024	0.00%
2020/05/20	0	0.00	0.1	33.70	33.70	-0.1	5,007	0.00%
2020/05/19	0	0.00	0.1	33.30	33.30	-0.1	4,972	0.00%
2020/05/18	0	0.00	1	32.45	32.25	-1	4,934	-0.02%
2020/05/15	3	32.45	2	32.25	31.80	1	4,908	0.02%
2020/05/14	1	32.40	0.1	32.10	32.00	1	4,866	0.02%
2020/05/13	0	0.00	0.1	33.30	33.05	-0.1	4,782	0.00%
2020/05/12	0	0.00	0.1	33.55	33.35	-0.1	4,745	0.00%
2020/05/11	0	0.00	0.1	33.90	33.85	-0.1	4,722	0.00%
2020/05/08	3	34.05	0.1	33.95	33.85	3	4,701	0.06%
2020/05/07	0	0.00	0.1	34.20	34.15	-0.1	4,681	0.00%
2020/05/06	0	0.00	2.1	34.11	34.50	-2.1	4,675	-0.04%
2020/05/05	2	34.70	0.1	34.75	34.55	2	4,627	0.04%
2020/05/04	1	34.20	0.1	34.35	34.10	1	4,569	0.02%
2020/04/30	1	34.90	15.1	34.58	34.55	-14.1	4,501	-0.31%
2020/04/29	0	0.00	0.1	34.50	34.50	-0.1	4,405	0.00%
2020/04/28	10	33.95	1.1	34.22	34.55	9	4,379	0.20%
2020/04/27	0	0.00	2.1	31.58	32.80	-2.1	4,385	-0.05%
2020/04/24	3	30.70	0	0.00	30.60	3	4,282	0.07%
2020/04/22	4	31.25	0	0.00	31.30	4	4,169	0.10%
2020/04/21	1	31.85	0	0.00	31.80	1	4,150	0.02%
2020/04/20	0	0.00	2.1	32.80	32.75	-2.1	4,102	-0.05%
2020/04/17	0	0.00	1	33.50	33.10	-1	4,100	-0.02%
2020/04/16	1	32.75	1	32.60	32.85	0	4,028	0.00%
2020/04/15	2	33.10	0	0.00	33.40	2	3,986	0.05%
2020/04/13	1	32.45	0	0.00	32.05	1	3,904	0.03%
2020/04/09	7	32.93	1	32.60	32.10	6	3,878	0.15%
2020/04/08	0	0.00	8	32.20	32.60	-8	3,826	-0.21%
2020/04/07	8	31.85	1	32.40	31.40	7	3,764	0.19%
2020/03/27	1	31.00	6	31.38	31.00	-5	3,489	-0.14%
2020/03/25	0	0.00	6	31.30	31.55	-6	3,491	-0.17%
2020/03/24	2	31.40	1	31.40	30.70	1	3,435	0.03%
2020/03/20	1	30.20	0	0.00	30.25	1	3,357	0.03%
2020/03/19	1	29.80	13	30.49	29.70	-12	3,219	-0.37%
2020/03/17	0	0.00	3	33.60	33.00	-3	3,023	-0.10%
2020/03/13	1	34.95	2	34.50	36.00	-1	2,853	-0.04%
2020/03/12	0	0.00	1	37.50	37.85	-1	2,743	-0.04%
2020/03/11	1	37.55	0	0.00	38.00	1	2,632	0.04%
2020/03/09	0	0.00	2	38.10	38.10	-2	2,568	-0.08%
2020/03/04	0	0.00	0.1	39.20	39.20	-0.1	2,525	0.00%
2020/03/03	0	0.00	1	39.15	39.10	-1	2,520	-0.04%
2020/02/26	0	0.00	1	38.85	39.10	-1	2,573	-0.04%
2020/02/25	1.1	38.71	0	0.00	38.70	1.1	2,585	0.04%
2020/02/24	5	38.85	0	0.00	38.90	5	2,600	0.19%
2020/02/21	2	39.15	0	0.00	39.15	2	2,615	0.08%
2020/02/20	1	39.25	1	39.30	39.10	0	2,680	0.00%
2020/02/19	10	39.50	1	39.55	39.45	9	2,709	0.33%
2020/02/18	6	39.23	2	39.25	39.20	4	2,738	0.15%
2020/02/17	1	39.70	0	0.00	39.45	1	2,819	0.04%
2020/02/14	0	0.00	2	40.03	39.95	-2	2,899	-0.07%
2020/02/12	5	39.60	0	0.00	39.45	5	3,227	0.15%
2020/02/07	1	39.70	0	0.00	39.60	1	3,261	0.03%
2020/02/06	0	0.00	1	40.20	40.00	-1	3,273	-0.03%
2020/02/05	0	0.00	1	39.95	39.95	-1	3,292	-0.03%
2020/02/04	2	39.60	0	0.00	39.60	2	3,293	0.06%
2020/02/03	0	0.00	1.3	39.27	39.35	-1.3	3,314	-0.04%
2020/01/31	4	39.80	0	0.00	39.35	4	3,313	0.12%
2020/01/30	3.1	40.16	0	0.00	39.10	3.1	3,309	0.09%
2020/01/20	0.1	42.25	0	0.00	42.25	0.1	3,203	0.00%
2020/01/14	10	42.25	1	42.25	42.20	9	3,354	0.27%
2020/01/13	0	0.00	1	42.40	42.40	-1	3,406	-0.03%
2020/01/10	0	0.00	2	41.68	41.75	-2	3,562	-0.06%
2020/01/09	0	0.00	2	41.40	41.50	-2	3,666	-0.05%
2020/01/08	1	41.00	0	0.00	41.05	1	3,823	0.03%
2020/01/03	0	0.00	2	41.90	41.95	-2	4,004	-0.05%
2019/12/30	0	0.00	1	42.30	42.10	-1	4,085	-0.02%
2019/12/27	5	42.30	0	0.00	42.30	5	4,165	0.12%
2019/12/26	0	0.00	1	42.00	42.10	-1	4,186	-0.02%
2019/12/25	0	0.00	1	41.85	42.00	-1	4,258	-0.02%
2019/12/24	1	42.30	11	42.35	42.00	-10	4,413	-0.23%
2019/12/23	1	42.50	0	0.00	42.45	1	4,491	0.02%
2019/12/19	0	0.00	1	42.20	42.20	-1	4,446	-0.02%
2019/12/18	1	42.35	0	0.00	42.25	1	4,593	0.02%
2019/12/17	0	0.00	2	42.10	42.30	-2	4,627	-0.04%
2019/12/13	3.1	42.03	1	41.75	41.65	2.1	4,676	0.04%
2019/12/12	2	41.73	3	41.62	41.65	-1	4,648	-0.02%
2019/12/11	2	41.10	0	0.00	41.15	2	4,660	0.04%
2019/12/05	1	41.20	0	0.00	41.10	1	4,680	0.02%
2019/12/04	1	41.45	0	0.00	41.35	1	4,709	0.02%
2019/12/03	1	41.25	2	41.05	41.40	-1	4,746	-0.02%
2019/12/02	0	0.00	2	41.50	41.25	-2	4,737	-0.04%
2019/11/29	0	0.00	7	41.70	41.60	-7	4,782	-0.15%
2019/11/28	3	42.05	0	0.00	42.00	3	4,904	0.06%
2019/11/27	1	41.90	0	0.00	42.00	1	5,085	0.02%
2019/11/26	3	42.08	0	0.00	41.85	3	5,132	0.06%
2019/11/22	2	42.53	0	0.00	42.20	2	5,197	0.04%
2019/11/20	1	42.05	0	0.00	42.20	1	5,512	0.02%
2019/11/19	1	42.35	0	0.00	42.45	1	5,580	0.02%
2019/11/15	0	0.00	6	42.85	42.95	-6	5,489	-0.11%
2019/11/14	0	0.00	1	42.80	42.95	-1	5,468	-0.02%
2019/11/13	6	43.42	2	43.55	43.35	4	5,403	0.07%
2019/11/12	16	44.35	2	44.20	44.00	14	5,374	0.26%
2019/11/11	4	47.41	0	0.00	46.95	4	5,134	0.08%
2019/11/08	1	48.30	0.1	48.35	48.35	1	5,129	0.02%
2019/11/07	2	48.08	4	48.35	48.20	-2	5,170	-0.04%
2019/11/06	3	48.23	0	0.00	48.30	3	5,175	0.06%
2019/11/01	0	0.00	0.1	48.00	48.20	-0.1	5,230	0.00%
2019/10/31	0	0.00	2	48.10	47.85	-2	5,258	-0.04%
2019/10/30	0	0.00	4	47.80	48.00	-4	5,276	-0.08%
2019/10/25	0	0.00	0.1	47.70	47.70	-0.1	5,313	0.00%
2019/10/24	5	47.85	0	0.00	48.00	5	5,323	0.09%
2019/10/22	0	0.00	4	47.95	47.80	-4	5,320	-0.08%
2019/10/21	0	0.00	3	48.50	48.55	-3	5,267	-0.06%
2019/10/18	0	0.00	9.1	48.43	48.70	-9.1	5,261	-0.17%
2019/10/17	0	0.00	1	48.00	48.15	-1	5,135	-0.02%
2019/10/16	5	47.20	9	47.75	47.95	-4	5,045	-0.08%
2019/10/15	1	46.70	22	46.71	46.60	-21	4,906	-0.43%
2019/10/14	1	45.90	12	46.00	46.05	-11	4,817	-0.23%
2019/10/07	1	45.15	0	0.00	45.35	1	4,751	0.02%
2019/10/04	0	0.00	0.1	45.45	45.45	-0.1	4,737	0.00%
2019/10/03	6	44.73	0	0.00	45.00	6	4,717	0.13%
2019/10/02	1	45.95	1	45.80	45.85	0	4,638	0.00%
2019/10/01	3	46.10	2	46.23	46.15	1	4,620	0.02%
2019/09/27	25	46.19	13.1	45.93	45.80	12	4,558	0.26%
2019/09/26	0	0.00	3	45.30	45.10	-3	4,414	-0.07%
2019/09/25	0	0.00	5	44.95	45.00	-5	4,333	-0.12%
2019/09/24	1	44.90	0	0.00	44.65	1	4,339	0.02%
2019/09/23	6	45.05	2	45.35	45.00	4	4,302	0.09%
2019/09/20	0	0.00	18.1	44.25	44.40	-18.1	4,202	-0.43%
2019/09/19	0	0.00	2	44.48	44.50	-2	4,148	-0.05%
2019/09/18	0	0.00	18	44.50	44.60	-18	4,143	-0.43%
2019/09/17	8	44.43	6	44.35	44.40	2	4,110	0.05%
2019/09/16	4	44.28	0	0.00	44.25	4	4,158	0.10%
2019/09/12	0	0.00	1.1	44.20	44.15	-1.1	4,115	-0.03%
2019/09/10	6	43.94	6	43.96	43.95	0	4,084	0.00%
2019/09/09	2	43.70	4	43.84	43.80	-2	4,057	-0.05%
2019/09/06	0	0.00	3.1	43.82	43.85	-3.1	4,060	-0.08%
2019/09/05	1	43.65	5	43.89	43.70	-4	4,098	-0.10%
2019/09/04	0	0.00	3	43.30	43.50	-3	4,089	-0.07%
2019/09/03	2	43.58	0	0.00	43.45	2	4,087	0.05%
2019/09/02	15	44.41	6	44.30	44.05	9	4,061	0.22%
2019/08/30	27	43.85	11.1	43.91	44.00	15.9	3,937	0.40%
2019/08/29	9	42.94	2	43.03	43.00	7	3,771	0.19%
2019/08/28	1	42.90	3	42.95	43.00	-2	3,712	-0.05%
2019/08/27	4	43.53	7	43.19	43.00	-3	3,669	-0.08%
2019/08/26	3	42.97	8	42.79	42.60	-5	3,526	-0.14%
2019/08/23	4	42.06	6.1	42.57	42.50	-2.1	3,394	-0.06%
2019/08/22	2	41.25	1	40.60	41.30	1	3,183	0.03%
2019/08/15	2	39.90	0	0.00	40.10	2	3,211	0.06%
2019/08/12	0	0.00	1	40.05	40.00	-1	3,229	-0.03%
2019/08/08	0	0.00	1	38.90	39.05	-1	3,192	-0.03%
2019/08/06	1	38.50	0	0.00	38.75	1	3,254	0.03%
2019/08/05	1	38.85	0	0.00	38.95	1	3,269	0.03%
2019/08/02	3.1	38.94	0	0.00	39.00	3.1	3,267	0.09%
2019/08/01	3	39.58	3	39.58	39.55	0	3,315	0.00%
2019/07/24	2	39.68	0	0.00	39.65	2	3,357	0.06%
2019/07/22	0.1	39.60	0	0.00	39.45	0.1	3,403	0.00%
2019/07/18	1	40.20	0	0.00	40.20	1	3,544	0.03%
2019/07/16	3	40.68	1	40.65	40.55	2	3,634	0.06%
2019/07/15	0	0.00	1	40.80	40.65	-1	3,711	-0.03%
2019/07/12	1	40.60	0	0.00	40.65	1	3,804	0.03%
2019/07/08	0	0.00	1	40.10	40.20	-1	3,957	-0.03%
2019/07/02	3	39.97	0	0.00	40.00	3	4,035	0.07%
2019/07/01	2	40.10	0	0.00	39.90	2	4,041	0.05%
2019/06/28	1	40.20	0	0.00	40.10	1	4,031	0.02%
2019/06/24	1	40.70	1	40.80	40.80	0	4,043	0.00%
2019/06/20	0	0.00	8	40.45	40.35	-8	4,049	-0.20%
2019/06/14	1	39.05	0	0.00	39.30	1	4,044	0.02%
2019/06/12	3.1	39.34	8	39.52	39.55	-5	4,083	-0.12%
2019/06/04	8.1	40.15	0	0.00	39.80	8.1	3,922	0.21%
2019/05/30	2	40.05	0	0.00	40.05	2	3,877	0.05%
2019/05/22	1	40.35	1	40.65	40.15	0	3,830	0.00%
2019/05/21	1	40.65	0	0.00	40.65	1	3,842	0.03%
2019/05/17	5	38.97	0	0.00	38.65	5	3,753	0.13%
2019/05/16	2	38.80	0	0.00	38.65	2	3,756	0.05%
2019/05/10	1	39.80	2	40.05	39.70	-1	3,645	-0.03%
2019/05/08	0	0.00	7	40.39	40.65	-7	3,564	-0.20%
2019/05/07	0	0.00	1	40.65	40.85	-1	3,503	-0.03%
2019/05/06	1.1	41.45	0	0.00	40.80	1.1	3,461	0.03%
2019/04/25	1	40.40	0	0.00	40.40	1	3,231	0.03%
2019/04/22	1	41.00	0	0.00	41.00	1	2,998	0.03%
2019/04/19	10	41.50	0	0.00	41.20	10	2,929	0.34%
2019/04/18	2	41.00	0	0.00	41.05	2	2,856	0.07%
2019/04/17	0	0.00	2	41.30	41.15	-2	2,785	-0.07%
2019/04/16	1	41.00	0	0.00	41.00	1	2,720	0.04%
2019/04/11	2	42.20	0	0.00	42.05	2	2,596	0.08%
2019/03/29	0	0.00	2	41.85	41.95	-2	2,572	-0.08%
2019/03/27	3	41.35	0	0.00	41.90	3	2,725	0.11%
2019/03/26	2	41.75	0	0.00	41.65	2	2,711	0.07%
2019/03/18	0	0.00	10	43.05	43.15	-10	2,616	-0.38%
2019/03/15	1	42.75	0	0.00	43.00	1	2,610	0.04%
2019/03/13	1	42.85	0	0.00	43.00	1	2,491	0.04%
2019/02/20	0	0.00	1	43.40	43.25	-1	2,753	-0.04%
2019/02/19	0	0.00	1	42.50	42.75	-1	2,794	-0.04%
2019/02/18	5	42.75	0	0.00	42.55	5	2,803	0.18%
2019/02/15	1	42.35	0	0.00	42.40	1	2,825	0.04%
2019/02/13	1	43.55	2	43.70	43.65	-1	3,041	-0.03%
2019/02/12	1	44.00	2	44.20	44.20	-1	3,174	-0.03%
2019/01/18	0	0.00	0.1	43.00	43.00	-0.1	3,227	0.00%
2019/01/15	0	0.00	1	42.95	42.95	-1	3,317	-0.03%
2019/01/04	0	0.00	1	41.10	41.20	-1	3,446	-0.03%
2019/01/03	0	0.00	1	41.00	41.05	-1	3,602	-0.03%
2018/12/22	1	40.70	3	40.45	41.00	-2	3,697	-0.05%
2018/12/21	5.1	40.61	0	0.00	40.00	5.1	3,756	0.13%
2018/12/19	0	0.00	7	43.15	43.05	-7	3,587	-0.20%
2018/12/17	7	42.95	0	0.00	43.00	7	3,651	0.19%
2018/12/14	10	42.22	10	42.75	42.90	0	3,681	0.00%
2018/12/13	0	0.00	28	42.93	43.00	-28	3,694	-0.76%
2018/12/11	1	41.00	0	0.00	41.25	1	3,718	0.03%
2018/12/07	1	41.80	0	0.00	41.80	1	3,766	0.03%
2018/12/06	1	41.85	0	0.00	41.75	1	3,784	0.03%
2018/12/05	25	42.38	0	0.00	42.60	25	3,773	0.66%
2018/12/03	25	42.70	25	43.40	43.20	0	3,805	0.00%
2018/11/30	25.1	41.85	25	42.25	42.50	0.1	3,790	0.00%
2018/11/26	2	40.85	3	40.60	40.60	-1	3,671	-0.03%
2018/11/22	0	0.00	1	40.10	40.30	-1	3,685	-0.03%
2018/11/13	6	37.98	7	38.17	39.20	-1	3,790	-0.03%
2018/11/12	7	39.11	5	39.33	39.10	2	3,715	0.05%
2018/11/09	1.1	41.45	4	41.50	41.50	-3	3,620	-0.08%
2018/11/07	0	0.00	1	43.45	43.40	-1	3,585	-0.03%
2018/10/30	0	0.00	2	42.20	42.55	-2	4,149	-0.05%
2018/10/29	2	41.58	4	41.90	41.50	-2	4,138	-0.05%
2018/10/26	4	41.35	3	41.35	41.55	1	4,157	0.02%
2018/10/24	12	41.57	2	41.50	42.50	10	4,211	0.24%
2018/10/23	1	42.00	0	0.00	42.10	1	4,224	0.02%
2018/10/18	0	0.00	25	42.80	42.80	-25	4,251	-0.59%
2018/10/11	2.1	43.14	1	42.80	43.35	1.1	4,201	0.02%
2018/10/09	16	45.26	0	0.00	45.60	16	4,095	0.39%
2018/10/05	4	46.09	1	45.35	45.70	3	4,128	0.07%
2018/10/02	3	47.35	0	0.00	47.30	3	4,181	0.07%
2018/09/28	0	0.00	1	48.15	48.00	-1	4,210	-0.02%
2018/09/27	0	0.00	10	48.50	48.45	-10	4,159	-0.24%
2018/09/25	0	0.00	8	48.09	48.10	-8	4,137	-0.19%
2018/09/18	2	47.83	2	47.90	47.90	0	4,085	0.00%
2018/09/17	0	0.00	4	47.11	47.30	-4	4,055	-0.10%
2018/09/14	2	47.10	0	0.00	47.20	2	4,064	0.05%
2018/09/11	2	45.85	0	0.00	46.45	2	4,063	0.05%
2018/09/10	1	45.60	0	0.00	45.85	1	4,137	0.02%
2018/09/05	10	46.59	3	46.67	46.15	7	4,179	0.17%
2018/09/03	6	46.40	2	46.93	46.95	4	4,257	0.09%
2018/08/28	0	0.00	7	46.02	46.35	-7	4,274	-0.16%
2018/08/27	1	45.50	0	0.00	45.50	1	4,280	0.02%
2018/08/24	1	45.55	3	45.53	45.50	-2	4,282	-0.05%
2018/08/21	0	0.00	3	47.35	47.45	-3	4,141	-0.07%
2018/08/17	0	0.00	0.2	47.00	46.75	-0.2	4,147	0.00%
2018/08/16	1	46.70	2.6	47.06	47.05	-1.6	4,166	-0.04%
2018/08/15	3	46.33	0	0.00	46.25	3	4,205	0.07%
2018/08/13	3	47.37	2	47.50	47.25	1	4,268	0.02%
2018/08/10	5	49.02	1	48.70	49.10	4	4,196	0.10%
2018/08/07	6	49.15	1	49.45	49.45	5	4,302	0.12%
2018/08/06	2	48.65	3	48.75	48.80	-1	4,227	-0.02%
2018/08/01	1	47.15	0	0.00	47.45	1	4,041	0.02%
2018/07/31	1	46.90	0	0.00	47.30	1	4,018	0.02%
2018/07/30	0	0.00	2	47.18	47.00	-2	3,983	-0.05%
2018/07/27	0	0.00	1	46.55	46.85	-1	3,963	-0.03%
2018/07/26	1	45.85	0	0.00	45.65	1	3,899	0.03%
2018/07/24	0	0.00	2	45.30	45.80	-2	3,938	-0.05%
2018/07/20	0	0.00	1	44.95	45.20	-1	3,940	-0.03%
2018/07/19	0	0.00	1	45.60	45.10	-1	3,922	-0.03%
2018/07/18	0	0.00	2	45.55	45.65	-2	3,938	-0.05%
2018/07/12	1	45.40	0	46.00	46.00	1	3,931	0.03%
2018/07/11	1	45.20	0	0.00	45.25	1	3,856	0.03%
2018/07/05	0	0.00	10	45.35	45.35	-10	3,842	-0.26%
2018/07/03	1	44.70	0	0.00	44.70	1	3,942	0.03%
2018/06/29	0.1	45.80	0	0.00	45.85	0.1	3,974	0.00%
2018/06/28	0	0.00	1	44.40	44.65	-1	3,980	-0.03%
2018/06/27	1	44.75	0	0.00	44.60	1	4,038	0.02%
2018/06/22	10	45.15	0	0.00	45.10	10	4,295	0.23%
2018/06/19	13	45.31	0	0.00	45.10	13	4,403	0.30%
2018/06/15	0.1	46.45	2	46.30	46.25	-2	4,410	-0.04%
2018/06/13	1	47.70	0	0.00	47.50	1	4,320	0.02%
2018/06/12	10	47.65	3	47.90	47.85	7	4,403	0.16%
2018/06/07	2	46.90	0	0.00	47.15	2	4,419	0.05%
2018/06/06	2	46.70	0	0.00	46.60	2	4,452	0.04%
2018/05/30	16	45.00	2	45.20	44.95	14	4,338	0.32%
2018/05/29	2	45.25	1	45.50	45.55	1	4,343	0.02%
2018/05/28	2	45.55	0	0.00	45.60	2	4,382	0.05%
2018/05/25	0.1	46.00	0	0.00	45.85	0.1	4,427	0.00%
2018/05/23	1	47.05	0	0.00	46.60	1	4,501	0.02%
2018/05/22	3	46.23	0	0.00	46.60	3	4,522	0.07%
2018/05/16	2	44.18	0	0.00	44.50	2	4,687	0.04%
2018/05/15	21	44.90	0	0.00	45.00	21	4,683	0.45%
2018/05/14	0	0.00	1	45.90	45.90	-1	4,768	-0.02%
2018/05/10	1	46.05	1	46.15	46.00	0	4,760	0.00%
2018/05/08	13	46.16	0	0.00	46.20	13	4,832	0.27%
2018/05/04	1	46.75	0	0.00	46.65	1	4,880	0.02%
2018/05/03	1	47.05	1	47.10	47.00	0	4,893	0.00%
2018/04/27	1	47.05	0	0.00	47.20	1	4,920	0.02%
2018/04/20	0.1	48.25	0	0.00	47.90	0.1	5,112	0.00%
2018/04/17	1	47.45	0	0.00	47.45	1	5,093	0.02%
2018/04/13	0.1	48.00	0	0.00	47.75	0.1	5,192	0.00%
2018/04/09	0	0.00	2	47.38	48.05	-2	5,268	-0.04%
2018/04/03	1	46.60	0	0.00	46.70	1	5,250	0.02%
2018/04/02	1	47.00	0	0.00	46.80	1	5,274	0.02%
2018/03/31	1	46.95	0	0.00	47.05	1	5,295	0.02%
2018/03/30	1	47.00	0	0.00	47.05	1	5,263	0.02%
2018/03/29	3	47.12	0	0.00	47.35	3	5,203	0.06%
2018/03/28	3	47.90	6	48.17	47.80	-3	5,071	-0.06%
2018/03/27	2	48.75	0	0.00	48.60	2	5,003	0.04%
2018/03/26	2	48.55	0	0.00	49.00	2	4,977	0.04%
2018/03/23	1	49.10	0	0.00	49.25	1	4,943	0.02%
2018/03/21	3	49.70	0	0.00	49.50	3	4,887	0.06%
2018/03/19	1	49.95	0	0.00	49.90	1	4,845	0.02%
2018/03/16	0.1	50.50	0	0.00	50.10	0.1	4,849	0.00%
2018/03/14	4	50.50	4	50.70	50.50	0	4,772	0.00%
2018/03/13	5	50.11	0	0.00	49.95	5	4,742	0.11%
2018/03/12	6	49.92	2	50.30	50.30	4	4,801	0.08%
2018/03/08	1	49.15	1	49.20	49.20	0	4,936	0.00%
2018/03/06	7	49.07	0	0.00	49.20	7	5,016	0.14%
2018/03/05	5	49.23	0	0.00	49.10	5	5,177	0.10%
2018/02/26	3	51.00	0	0.00	50.50	3	5,222	0.06%
2018/02/23	5.1	49.97	1	50.00	50.40	4.1	5,183	0.08%
2018/02/22	0	0.00	8	49.93	49.60	-8	5,217	-0.15%
2018/02/21	3	49.80	8	49.70	50.00	-5	5,162	-0.10%
2018/02/12	2.1	48.87	1	48.25	48.95	1.1	5,113	0.02%
2018/02/09	55	47.16	0	0.00	47.40	55	5,109	1.08%
2018/02/08	4	48.83	0	0.00	49.00	4	5,034	0.08%
2018/02/06	5	50.00	0	0.00	49.40	5	5,004	0.10%
2018/02/01	1	51.00	0	0.00	51.00	1	4,933	0.02%
2018/01/31	17	50.80	0	0.00	50.80	17	4,930	0.34%
2018/01/29	2	51.10	0	0.00	51.60	2	4,824	0.04%
2018/01/26	0	0.00	2	51.40	51.50	-2	4,775	-0.04%
2018/01/25	5	51.58	0	0.00	51.90	5	4,727	0.11%
2018/01/24	9	51.30	0	0.00	51.60	9	4,704	0.19%
2018/01/23	1	51.60	0	0.00	51.70	1	4,688	0.02%
2018/01/22	4	51.85	0	0.00	51.90	4	4,681	0.09%
2018/01/19	0.1	52.30	0	0.00	52.20	0.1	4,629	0.00%
2018/01/18	2	52.80	5	53.10	52.40	-3	4,583	-0.07%
2018/01/17	7	52.51	0	0.00	52.60	7	4,528	0.15%
2018/01/15	5	51.70	1	51.90	51.60	4	4,386	0.09%
2018/01/12	0.1	51.80	0	0.00	51.60	0.1	4,365	0.00%
2018/01/09	1	51.10	0	0.00	51.20	1	4,257	0.02%
2018/01/08	0	0.00	2	51.60	51.60	-2	4,174	-0.05%
2018/01/05	8	51.09	0	0.00	51.50	8	4,120	0.19%
2018/01/04	1	51.60	3	51.87	51.60	-2	4,086	-0.05%
2018/01/03	7	51.81	0	0.00	52.00	7	4,068	0.17%
2018/01/02	5	51.70	3	52.00	51.70	2	4,032	0.05%