正新 (2105)-群益金鼎-東門券商分點個股進出

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

正新

(2105)

可現股當沖

股價
49.35
漲跌
▲0.60
漲幅
+1.23%
成交量
7,529張
產業
上市橡膠類股
977人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	3	49.18	2	49.35	49.35	1	13,249	0.01%
2024/06/13	7	48.64	2	48.75	48.75	5	13,380	0.04%
2024/06/12	6	49.08	1	49.05	49.05	5	13,267	0.04%
2024/06/11	3	50.50	3	49.80	49.80	0	13,114	0.00%
2024/06/07	1	51.30	3	50.40	50.40	-2	12,902	-0.02%
2024/06/06	2	51.65	5	51.58	51.80	-3	12,639	-0.02%
2024/06/05	7.2	53.77	5	56.00	53.60	2.2	12,259	0.02%
2024/06/04	0	0.00	5.8	61.52	61.50	-5.8	11,756	-0.05%
2024/06/03	1.2	61.30	16.9	61.36	61.80	-15.7	11,362	-0.14%
2024/05/31	3.8	60.81	11	60.19	60.80	-7.2	10,796	-0.07%
2024/05/30	7	58.14	13.8	58.50	57.70	-6.8	9,503	-0.07%
2024/05/29	0.8	56.36	1	56.10	56.10	-0.2	8,856	0.00%
2024/05/28	0.7	56.80	12	57.33	57.50	-11.3	8,408	-0.13%
2024/05/27	1.4	57.97	3.4	58.15	58.00	-2	7,932	-0.03%
2024/05/24	0	0.00	8	58.48	58.70	-8	7,420	-0.11%
2024/05/23	0	0.00	3.2	58.47	58.50	-3.2	7,074	-0.05%
2024/05/22	3	57.17	26.6	58.14	59.30	-23.6	6,689	-0.35%
2024/05/21	0	0.00	5	53.66	54.00	-5	6,076	-0.08%
2024/05/20	0	0.00	1	53.40	53.40	-1	5,869	-0.02%
2024/05/17	5	53.20	3	53.43	53.40	2	5,745	0.03%
2024/05/16	0	0.00	2.2	53.14	53.20	-2.2	5,648	-0.04%
2024/05/15	1	52.80	7.3	52.73	52.20	-6.3	5,549	-0.11%
2024/05/14	0.2	51.30	4	51.63	51.50	-3.8	5,422	-0.07%
2024/05/13	5	51.72	15	50.93	51.80	-10	5,374	-0.19%
2024/05/10	0	0.00	4	49.98	50.00	-4	5,212	-0.08%
2024/05/09	1	49.20	5	48.73	48.70	-4	5,177	-0.08%
2024/05/08	1	49.85	11	49.89	50.00	-10	5,159	-0.19%
2024/05/07	0	0.00	7.3	48.87	48.90	-7.3	5,000	-0.14%
2024/05/06	0.3	48.50	5	48.41	48.25	-4.8	4,973	-0.10%
2024/05/03	0	0.00	2	46.90	46.90	-2	4,916	-0.04%
2024/05/02	0	0.00	8.3	47.09	46.90	-8.3	4,905	-0.17%
2024/04/30	0	0.00	3	47.25	47.15	-3	4,882	-0.06%
2024/04/26	2	45.80	0	0.00	45.90	2	4,791	0.04%
2024/04/25	3.4	45.84	1	46.10	46.10	2.4	4,756	0.05%
2024/04/24	8.6	46.34	1	46.35	46.10	7.6	4,755	0.16%
2024/04/22	0	0.00	1	47.50	47.45	-1	4,751	-0.02%
2024/04/19	1.2	47.28	1	47.85	46.90	0.2	4,716	0.00%
2024/04/18	0	0.00	1	47.86	47.85	-1	4,626	-0.02%
2024/04/17	2	48.10	3	48.00	48.00	-1	4,650	-0.02%
2024/04/16	0	0.00	4	48.25	48.20	-4	4,626	-0.09%
2024/04/15	0	0.00	4	49.48	49.45	-4	4,574	-0.09%
2024/04/12	1	48.65	3	48.85	48.70	-2	4,535	-0.04%
2024/04/11	1	49.00	5	49.16	49.20	-4	4,517	-0.09%
2024/04/10	0.1	49.20	7	49.21	49.10	-6.9	4,514	-0.15%
2024/04/09	0	0.00	5	49.33	49.65	-5	4,568	-0.11%
2024/04/08	0	0.00	1	48.55	48.55	-1	4,601	-0.02%
2024/04/03	1	48.35	2	48.70	48.70	-1	4,588	-0.02%
2024/04/02	2	48.93	2	48.69	48.80	0	4,561	0.00%
2024/04/01	0.1	50.00	1	49.75	49.75	-0.9	4,560	-0.02%
2024/03/29	0	0.00	5	50.02	50.00	-5	4,566	-0.11%
2024/03/28	2	49.80	4	49.66	49.70	-2	4,531	-0.04%
2024/03/27	2	50.00	1	50.00	49.85	1	4,663	0.02%
2024/03/26	0	0.00	3	49.05	48.85	-3	4,973	-0.06%
2024/03/25	1	47.90	3	48.18	48.15	-2	5,384	-0.04%
2024/03/22	1	48.20	1	48.10	48.10	0	5,850	0.00%
2024/03/21	2	48.50	5	48.83	49.15	-3	6,293	-0.05%
2024/03/20	0	0.00	5	48.65	48.40	-5	6,762	-0.07%
2024/03/19	3	47.90	2	47.80	47.80	1	6,807	0.01%
2024/03/18	8	49.68	24	49.48	49.50	-16	6,858	-0.23%
2024/03/15	0	0.00	5	48.12	48.20	-5	6,781	-0.07%
2024/03/14	1.9	47.76	7.1	47.66	47.65	-5.2	6,721	-0.08%
2024/03/13	0	0.00	2	46.60	46.60	-2	6,724	-0.03%
2024/03/12	0	0.00	6	46.42	46.50	-6	6,803	-0.09%
2024/03/11	0	0.00	4	45.95	46.10	-4	6,963	-0.06%
2024/03/08	1	46.25	4	46.16	46.30	-3	7,198	-0.04%
2024/03/07	0	0.00	2	45.90	45.90	-2	7,479	-0.03%
2024/03/06	1.5	45.94	6	46.05	46.05	-4.5	7,524	-0.06%
2024/03/05	1	46.05	2	46.05	46.05	-1	7,635	-0.01%
2024/03/04	7.5	46.69	3	46.75	46.75	4.5	7,683	0.06%
2024/03/01	0	0.00	3	46.60	46.65	-3	7,758	-0.04%
2024/02/29	0	0.00	38	46.43	46.95	-38	7,836	-0.48%
2024/02/27	0	0.00	3	46.30	46.30	-3	7,785	-0.04%
2024/02/26	0	0.00	2	46.20	46.20	-2	7,805	-0.03%
2024/02/23	0	0.00	1	46.30	46.30	-1	7,848	-0.01%
2024/02/22	0	0.00	7.2	46.14	46.30	-7.2	7,894	-0.09%
2024/02/21	1	45.55	4	45.55	45.85	-3	7,974	-0.04%
2024/02/20	0	0.00	2	46.00	46.00	-2	8,052	-0.02%
2024/02/19	1	46.25	27	46.55	46.40	-26	8,186	-0.32%
2024/02/16	0	0.00	6	46.43	46.55	-6	8,334	-0.07%
2024/02/15	1	45.05	3	45.10	45.10	-2	8,361	-0.02%
2024/02/05	2	45.50	10	45.63	45.45	-8	8,405	-0.10%
2024/02/02	1	45.60	8	45.48	45.70	-7	8,426	-0.08%
2024/02/01	7	45.07	0.1	44.80	44.85	7	8,426	0.08%
2024/01/31	0	0.00	11	45.30	45.45	-11	8,453	-0.13%
2024/01/29	0	0.00	10	45.18	45.20	-10	8,572	-0.12%
2024/01/26	0	0.00	5	44.78	44.90	-5	8,578	-0.06%
2024/01/25	0	0.00	1	44.35	44.35	-1	8,606	-0.01%
2024/01/24	0.1	43.90	2	44.05	44.15	-1.9	8,603	-0.02%
2024/01/23	3	43.07	2	43.20	43.20	1	8,675	0.01%
2024/01/22	2	43.50	2	43.25	43.25	0	8,707	0.00%
2024/01/19	0	0.00	2	43.15	43.15	-2	8,706	-0.02%
2024/01/18	6	42.48	0	0.00	42.35	6	8,755	0.07%
2024/01/17	0	0.00	1	42.90	42.90	-1	8,775	-0.01%
2024/01/16	2	43.00	2	43.10	43.10	0	8,733	0.00%
2024/01/15	3	43.65	2	43.65	43.65	1	8,670	0.01%
2024/01/12	0	0.00	2	43.75	43.75	-2	8,720	-0.02%
2024/01/11	6	43.27	2	43.60	43.60	4	8,766	0.05%
2024/01/10	2	44.20	3	43.95	43.95	-1	8,745	-0.01%
2024/01/09	0	0.00	2	44.75	44.75	-2	8,781	-0.02%
2024/01/08	0	0.00	3	45.10	45.10	-3	8,839	-0.03%
2024/01/05	0	0.00	2	45.00	45.00	-2	8,912	-0.02%
2024/01/04	0	0.00	3	44.95	44.95	-3	9,077	-0.03%
2024/01/03	6	44.79	2	44.95	44.95	4	9,315	0.04%
2023/12/29	0	0.00	2	44.90	44.90	-2	9,312	-0.02%
2023/12/28	0	0.00	2	45.00	45.00	-2	9,359	-0.02%
2023/12/27	2	44.65	4	44.90	44.90	-2	9,441	-0.02%
2023/12/26	0	0.00	1	44.50	44.50	-1	9,419	-0.01%
2023/12/25	14	44.93	1	44.75	44.75	13	9,438	0.14%
2023/12/22	27	46.22	6	45.54	45.45	21	9,439	0.22%
2023/12/21	7	46.61	10	47.23	47.90	-3	9,287	-0.03%
2023/12/20	0	0.00	27	46.60	47.00	-27	8,874	-0.30%
2023/12/19	4	46.23	6	46.33	46.25	-2	8,458	-0.02%
2023/12/18	0	0.00	9	46.42	46.60	-9	8,068	-0.11%
2023/12/15	2	45.55	0	0.00	45.35	2	7,684	0.03%
2023/12/14	0	45.30	0	0.00	45.30	0	7,343	0.00%
2023/12/13	32	45.20	4	45.75	45.00	28	7,361	0.38%
2023/12/12	0	0.00	3	46.22	46.30	-3	7,329	-0.04%
2023/12/11	0	0.00	2	45.40	45.40	-2	7,273	-0.03%
2023/12/06	0	0.00	21	45.00	45.00	-21	7,366	-0.29%
2023/12/05	6.1	44.28	0	0.00	44.25	6.1	7,404	0.08%
2023/12/04	3	45.60	2	44.70	44.70	1	7,195	0.01%
2023/12/01	2	46.50	0	0.00	46.50	2	6,918	0.03%
2023/11/30	2	47.33	1	47.05	47.05	1	6,870	0.01%
2023/11/29	0	0.00	3	47.57	47.30	-3	6,788	-0.04%
2023/11/28	0	0.00	34	47.45	47.45	-34	6,868	-0.50%
2023/11/27	0	0.00	6	46.94	46.85	-6	6,925	-0.09%
2023/11/24	0	0.00	6	46.21	46.10	-6	7,031	-0.09%
2023/11/22	0	46.10	12	46.24	46.20	-12	7,191	-0.17%
2023/11/21	0	45.90	5	46.07	46.10	-5	7,189	-0.07%
2023/11/20	14	45.84	0	0.00	45.65	14	7,140	0.20%
2023/11/17	2	46.60	11	46.66	46.55	-9	7,059	-0.13%
2023/11/16	11	45.42	33	47.06	45.90	-22	7,001	-0.31%
2023/11/15	0	0.00	15	46.36	46.55	-15	6,860	-0.22%
2023/11/14	0	0.00	3	45.60	45.50	-3	6,711	-0.04%
2023/11/13	1	45.05	6	45.47	45.65	-5	6,650	-0.08%
2023/11/10	0	0.00	9	44.98	44.80	-9	6,582	-0.14%
2023/11/09	1	44.70	0	0.00	44.80	1	6,546	0.02%
2023/11/08	0	0.00	6	44.98	45.00	-6	6,540	-0.09%
2023/11/07	0	0.00	2	44.90	44.95	-2	6,576	-0.03%
2023/11/06	1	44.70	3	44.85	44.80	-2	6,523	-0.03%
2023/11/03	0	0.00	4.1	44.24	44.30	-4.1	6,454	-0.06%
2023/11/02	2	44.00	0.7	44.00	43.75	1.3	6,463	0.02%
2023/11/01	3	43.97	2	44.00	44.00	1	6,434	0.02%
2023/10/31	0	0.00	1	44.40	44.15	-1	6,443	-0.02%
2023/10/30	0	0.00	4	43.78	43.75	-4	6,415	-0.06%
2023/10/27	3	43.83	3	43.95	43.95	0	6,430	0.00%
2023/10/26	3	43.63	2	44.20	43.85	1	6,457	0.02%
2023/10/25	0	0.00	14	43.99	44.00	-14	6,407	-0.22%
2023/10/24	1	42.85	3	43.00	43.00	-2	6,363	-0.03%
2023/10/23	0	0.00	4	42.90	42.95	-4	6,353	-0.06%
2023/10/20	1	42.55	2	42.98	42.90	-1	6,343	-0.02%
2023/10/17	2	43.00	1	43.20	43.20	1	6,268	0.02%
2023/10/16	0	0.00	1	44.30	44.30	-1	6,264	-0.02%
2023/10/13	0	0.00	1	44.15	44.15	-1	6,248	-0.02%
2023/10/12	0	0.00	5	44.98	44.95	-5	6,237	-0.08%
2023/10/11	0	0.00	8	44.30	44.80	-8	6,100	-0.13%
2023/10/06	0	0.00	4	43.06	43.10	-4	5,908	-0.07%
2023/10/05	0	0.00	5	42.93	42.85	-5	5,915	-0.08%
2023/10/04	2.2	41.83	0	0.00	41.70	2.2	5,877	0.04%
2023/10/03	3	41.90	8	42.34	42.40	-5	5,940	-0.08%
2023/10/02	0	0.00	3	42.52	42.45	-3	5,915	-0.05%
2023/09/28	0	0.00	1	42.50	42.50	-1	5,972	-0.02%
2023/09/26	2	42.30	3	42.60	42.60	-1	6,043	-0.02%
2023/09/25	0	0.00	1	42.60	42.60	-1	6,147	-0.02%
2023/09/22	0	0.00	5	43.01	42.90	-5	6,185	-0.08%
2023/09/21	2	43.00	1	42.60	42.60	1	6,147	0.02%
2023/09/20	5	43.28	1	43.00	43.40	4	6,069	0.07%
2023/09/19	3	43.97	2	43.70	43.90	1	6,058	0.02%
2023/09/18	2	43.15	10	43.09	43.10	-8	5,931	-0.13%
2023/09/15	0	0.00	18	42.31	42.65	-18	5,870	-0.31%
2023/09/14	0	0.00	1.1	42.74	42.75	-1.1	5,794	-0.02%
2023/09/13	4	42.65	12.2	42.30	42.65	-8.2	5,816	-0.14%
2023/09/12	0	0.00	6	41.87	41.80	-6	5,928	-0.10%
2023/09/11	3	41.55	15.1	41.61	41.65	-12.1	5,984	-0.20%
2023/09/08	13	41.28	6	40.88	41.40	7	5,956	0.12%
2023/09/07	1	39.80	1.1	39.80	39.70	-0.1	5,823	0.00%
2023/09/06	0	0.00	1	39.75	39.75	-1	5,835	-0.02%
2023/09/05	0	0.00	1	40.00	40.00	-1	5,832	-0.02%
2023/09/04	0	0.00	3.1	40.18	40.10	-3.1	5,843	-0.05%
2023/09/01	3	40.43	12	40.35	40.45	-9	5,794	-0.16%
2023/08/31	1	38.95	8.2	39.92	39.65	-7.2	5,662	-0.13%
2023/08/30	2	39.48	8.1	39.78	39.75	-6.1	5,531	-0.11%
2023/08/29	4	38.73	10	39.30	39.55	-6	5,428	-0.11%
2023/08/28	0	0.00	26	37.54	37.50	-26	5,286	-0.49%
2023/08/24	1	37.75	7	37.85	37.85	-6	5,661	-0.11%
2023/08/23	2	38.00	2	38.10	38.10	0	5,674	0.00%
2023/08/22	0	0.00	3	38.05	38.05	-3	5,697	-0.05%
2023/08/21	0	0.00	8	37.96	37.95	-8	5,720	-0.14%
2023/08/18	0.1	37.75	1	37.65	37.75	-0.9	5,780	-0.02%
2023/08/17	4	37.08	4	37.85	37.95	0	5,839	0.00%
2023/08/15	3	37.83	3	37.95	37.95	0	5,904	0.00%
2023/08/14	2	38.00	0	0.00	37.45	2	5,955	0.03%
2023/08/11	10	37.55	0	0.00	38.40	10	5,999	0.17%
2023/08/10	6	36.97	0	0.00	36.90	6	6,087	0.10%
2023/08/08	2	37.40	0	0.00	37.70	2	6,100	0.03%
2023/08/07	11	37.18	0	0.00	37.35	11	6,091	0.18%
2023/08/04	1	37.30	0	0.00	37.15	1	6,111	0.02%
2023/08/02	2	37.70	0	0.00	37.35	2	6,103	0.03%
2023/08/01	2	37.80	0	0.00	37.90	2	6,041	0.03%
2023/07/28	0	0.00	2	38.70	38.70	-2	6,153	-0.03%
2023/07/27	1	38.55	3	38.60	38.60	-2	6,135	-0.03%
2023/07/25	0	0.00	9	38.51	38.50	-9	6,161	-0.15%
2023/07/24	0.1	38.00	0	0.00	38.00	0.1	6,157	0.00%
2023/07/21	0	0.00	2	38.50	38.40	-2	6,166	-0.03%
2023/07/20	0	0.00	1	38.80	38.80	-1	6,193	-0.02%
2023/07/19	2	38.53	0	0.00	38.40	2	6,171	0.03%
2023/07/18	3	38.95	4	39.16	39.15	-1	6,127	-0.02%
2023/07/17	0	0.00	9	39.44	39.50	-9	6,114	-0.15%
2023/07/14	0	0.00	0.1	39.35	39.15	-0.1	6,074	0.00%
2023/07/11	0	0.00	6	39.78	39.75	-6	6,101	-0.10%
2023/07/10	5	39.74	5	39.62	39.45	0	6,112	0.00%
2023/07/07	0	0.00	6	38.75	38.75	-6	6,073	-0.10%
2023/07/06	0	0.00	7	39.36	39.30	-7	6,028	-0.12%
2023/07/05	2.1	39.06	4	38.95	38.95	-1.9	5,979	-0.03%
2023/07/04	2	39.10	25	39.28	39.20	-23	5,923	-0.39%
2023/07/03	11.1	39.26	13	39.37	39.30	-1.9	5,856	-0.03%
2023/06/30	12	40.34	3	40.15	40.15	9	5,786	0.16%
2023/06/29	0	0.00	3	41.10	41.10	-3	5,711	-0.05%
2023/06/28	10	40.70	14	40.67	40.75	-4	5,743	-0.07%
2023/06/27	1	40.80	14	40.93	40.80	-13	5,768	-0.23%
2023/06/26	1	40.45	3	40.75	40.75	-2	5,909	-0.03%
2023/06/21	0	0.00	1	41.00	41.00	-1	6,390	-0.02%
2023/06/20	0	0.00	1.1	41.06	41.05	-1.1	6,355	-0.02%
2023/06/19	0	0.00	4	41.20	41.20	-4	6,291	-0.06%
2023/06/16	2	41.25	13	41.36	41.15	-11	6,174	-0.18%
2023/06/15	5	40.62	2	40.55	40.55	3	5,878	0.05%
2023/06/14	0	0.00	7	40.21	40.25	-7	5,792	-0.12%
2023/06/13	0	0.00	5	39.21	39.40	-5	5,689	-0.09%
2023/06/12	0	0.00	5	38.95	38.85	-5	5,626	-0.09%
2023/06/09	0	0.00	2	38.80	38.80	-2	5,604	-0.04%
2023/06/08	0	0.00	0.6	38.45	38.55	-0.6	5,569	-0.01%
2023/06/06	0	0.00	0	38.50	38.70	0	5,546	0.00%
2023/06/02	0	0.00	8.1	38.98	39.10	-8.1	5,501	-0.15%
2023/06/01	11	38.03	0	0.00	37.85	11	5,443	0.20%
2023/05/31	2	39.40	6	39.80	39.00	-4	5,339	-0.07%
2023/05/30	0.1	39.90	1	39.90	39.80	-0.9	4,973	-0.02%
2023/05/26	1	39.35	0	0.00	39.50	1	4,994	0.02%
2023/05/25	0	0.00	1	39.90	39.90	-1	4,979	-0.02%
2023/05/24	10	39.75	70	39.65	39.80	-60	4,942	-1.21%
2023/05/23	2	39.88	7	39.95	39.95	-5	4,911	-0.10%
2023/05/22	0	0.00	6	40.47	40.50	-6	4,841	-0.12%
2023/05/19	0	0.00	26.4	40.14	40.15	-26.4	4,785	-0.55%
2023/05/18	0	0.00	3	39.97	40.00	-3	4,717	-0.06%
2023/05/17	0	0.00	1	39.80	39.80	-1	4,637	-0.02%
2023/05/16	70	39.46	21	39.62	39.75	49	4,545	1.08%
2023/05/15	0	0.00	1	38.90	38.90	-1	4,385	-0.02%
2023/05/12	0	0.00	5	38.50	38.50	-5	4,346	-0.12%
2023/05/11	0	0.00	5	38.50	38.55	-5	4,328	-0.12%
2023/05/10	0	0.00	1	38.70	38.70	-1	4,325	-0.02%
2023/05/09	0	0.00	1.9	38.40	38.40	-1.9	4,345	-0.04%
2023/05/05	1	38.40	0	0.00	38.40	1	4,375	0.02%
2023/05/04	0.9	38.85	4	38.76	38.80	-3.1	4,338	-0.07%
2023/05/03	1	37.80	1	37.85	37.85	0	4,181	0.00%
2023/05/02	0	0.00	7	37.89	37.95	-7	4,217	-0.17%
2023/04/28	5	37.55	1	37.80	37.80	4	4,273	0.09%
2023/04/27	3	37.55	1	37.50	37.50	2	4,251	0.05%
2023/04/25	0	0.00	1	37.70	36.95	-1	4,220	-0.02%
2023/04/21	1	36.90	10	36.85	36.90	-9	4,181	-0.22%
2023/04/20	16	36.85	0	0.00	36.90	16	4,174	0.38%
2023/04/19	0	0.00	2	37.30	37.40	-2	4,191	-0.05%
2023/04/18	20	37.54	0	0.00	37.40	20	4,153	0.48%
2023/04/17	0	0.00	1	37.90	37.90	-1	4,106	-0.02%
2023/04/14	0	0.00	5	37.81	38.00	-5	4,047	-0.12%
2023/04/13	0	0.00	3	37.45	37.30	-3	3,959	-0.08%
2023/04/12	2	37.65	1	37.95	37.75	1	3,885	0.03%
2023/04/11	1	37.20	0	0.00	37.10	1	3,792	0.03%
2023/04/10	1	37.25	0	0.00	37.15	1	3,765	0.03%
2023/04/07	5	36.74	2	36.65	36.80	3	3,711	0.08%
2023/04/06	4	36.33	0	0.00	36.25	4	3,686	0.11%
2023/03/31	0	0.00	6	36.78	36.55	-6	3,645	-0.16%
2023/03/30	0	0.00	1.7	36.51	36.55	-1.7	3,557	-0.05%
2023/03/29	0	0.00	2	36.55	36.55	-2	3,540	-0.06%
2023/03/28	7	36.16	0	0.00	35.95	7	3,482	0.20%
2023/03/27	22	36.40	2	36.28	36.20	20	3,425	0.58%
2023/03/24	10	37.60	51	37.84	37.65	-41	3,235	-1.27%
2023/03/23	3	34.90	3	34.93	34.95	0	2,687	0.00%
2023/03/22	10	34.45	1	34.60	34.65	9	2,670	0.34%
2023/03/21	4	34.20	0	0.00	34.25	4	2,696	0.15%
2023/03/20	0	0.00	3	34.25	34.05	-3	2,691	-0.11%
2023/03/17	4	34.00	0	34.00	33.95	4	2,721	0.15%
2023/03/16	6	34.03	0	0.00	34.05	6	2,633	0.23%
2023/03/15	6	34.25	0	0.00	34.20	6	2,621	0.23%
2023/03/14	0	0.00	1	34.40	34.30	-1	2,618	-0.04%
2023/03/13	2	34.20	0	0.00	34.65	2	2,609	0.08%
2023/03/10	0	0.00	1	34.50	34.40	-1	2,630	-0.04%
2023/03/09	0	0.00	2	34.63	34.60	-2	2,642	-0.08%
2023/03/07	3	35.00	0	0.00	34.95	3	2,691	0.11%
2023/03/06	4	34.85	2	35.05	35.10	2	2,698	0.07%
2023/03/03	0	0.00	1	34.40	34.40	-1	2,662	-0.04%
2023/03/02	1	34.15	1	34.20	34.20	0	2,681	0.00%
2023/03/01	4	34.16	0	0.00	34.00	4	2,684	0.15%
2023/02/24	5	34.50	0	0.00	34.25	5	2,630	0.19%
2023/02/23	0	0.00	2	35.05	34.85	-2	2,545	-0.08%
2023/02/22	2	34.65	0	0.00	34.60	2	2,526	0.08%
2023/02/21	2	35.00	15	35.10	35.05	-13	2,524	-0.51%
2023/02/20	3	34.57	0	0.00	34.60	3	2,503	0.12%
2023/02/17	0	0.00	3	34.42	34.55	-3	2,533	-0.12%
2023/02/16	0	0.00	1	34.30	34.30	-1	2,585	-0.04%
2023/02/15	7	34.14	2	34.05	34.05	5	2,635	0.19%
2023/02/13	0	0.00	2	34.20	34.15	-2	2,666	-0.07%
2023/02/09	0	0.00	10	34.15	33.90	-10	2,706	-0.37%
2023/02/08	1	33.95	0	0.00	33.90	1	2,696	0.04%
2023/02/07	15	33.93	0	0.00	34.00	15	2,683	0.56%
2023/02/06	3	34.18	0	0.00	34.15	3	2,643	0.11%
2023/01/31	8	34.79	0	0.00	34.50	8	2,718	0.29%
2023/01/30	0	0.00	2	34.90	34.90	-2	2,683	-0.07%
2023/01/17	16	34.49	0	0.00	34.50	16	2,620	0.61%
2023/01/13	1	34.50	1	35.00	34.20	0	2,737	0.00%
2023/01/12	1	34.50	0	0.00	34.75	1	2,883	0.03%
2023/01/11	0	0.00	1	34.95	34.70	-1	2,893	-0.03%
2023/01/10	0	0.00	8	34.73	34.85	-8	2,918	-0.27%
2023/01/09	0	0.00	2	34.55	34.75	-2	2,948	-0.07%
2023/01/06	0	0.00	3	34.40	34.40	-3	2,932	-0.10%
2023/01/05	0	0.00	5	34.37	34.45	-5	3,003	-0.17%
2023/01/03	2	33.58	1	34.15	34.10	1	3,114	0.03%
2022/12/30	0	0.00	4	33.90	33.90	-4	3,126	-0.13%
2022/12/29	1	33.55	1	33.70	33.70	0	3,199	0.00%
2022/12/28	0	0.00	1	34.00	34.00	-1	3,284	-0.03%
2022/12/27	0	0.00	2	34.20	34.20	-2	3,307	-0.06%
2022/12/26	0	0.00	4	34.06	34.05	-4	3,388	-0.12%
2022/12/23	1	33.80	0	0.00	33.75	1	3,528	0.03%
2022/12/22	0	0.00	3	33.93	34.00	-3	3,626	-0.08%
2022/12/21	1	33.55	0	0.00	33.60	1	3,770	0.03%
2022/12/16	1	34.10	0	0.00	34.25	1	4,225	0.02%
2022/12/14	0	0.00	1	34.75	34.55	-1	4,494	-0.02%
2022/12/13	3	34.20	0	0.00	34.10	3	4,668	0.06%
2022/12/09	1	34.35	3	34.93	35.00	-2	5,259	-0.04%
2022/12/08	12	34.40	0	0.00	34.50	12	5,774	0.21%
2022/12/07	0	0.00	2	34.50	34.50	-2	6,117	-0.03%
2022/12/06	0	0.00	4	34.70	34.75	-4	6,217	-0.06%
2022/12/05	0	0.00	6	34.73	34.60	-6	6,213	-0.10%
2022/12/02	0	0.00	8	34.91	34.90	-8	6,221	-0.13%
2022/11/30	0	0.00	10	34.81	34.95	-10	6,192	-0.16%
2022/11/29	0	0.00	2	34.45	34.55	-2	6,125	-0.03%
2022/11/28	2	33.75	0	0.00	33.95	2	6,121	0.03%
2022/11/25	0	0.00	3	34.32	34.35	-3	6,128	-0.05%
2022/11/24	0	0.00	1	34.25	34.25	-1	6,164	-0.02%
2022/11/21	0	0.00	2	33.75	33.75	-2	6,196	-0.03%
2022/11/18	1	33.55	0	0.00	33.50	1	6,206	0.02%
2022/11/17	5	33.71	0	0.00	33.75	5	6,205	0.08%
2022/11/15	0	0.00	2	34.25	34.45	-2	6,180	-0.03%
2022/11/14	0	0.00	2	34.25	34.20	-2	6,154	-0.03%
2022/11/10	1	33.00	0	0.00	33.05	1	6,081	0.02%
2022/11/09	1	33.45	0	0.00	33.45	1	6,120	0.02%
2022/11/07	4	33.05	0	0.00	33.60	4	6,252	0.06%
2022/11/04	0	0.00	1	32.95	32.95	-1	6,288	-0.02%
2022/11/03	0	0.00	2	33.00	33.00	-2	6,303	-0.03%
2022/11/02	0	0.00	1	33.00	33.00	-1	6,321	-0.02%
2022/11/01	0	0.00	19	32.96	33.05	-19	6,326	-0.30%
2022/10/31	2	32.43	8	32.63	32.30	-6	6,311	-0.10%
2022/10/28	21	32.62	0	0.00	32.40	21	6,352	0.33%
2022/10/27	0	0.00	6	33.06	33.05	-6	6,348	-0.09%
2022/10/26	2	31.80	1	32.25	32.10	1	6,306	0.02%
2022/10/24	2	31.85	0	0.00	32.00	2	6,318	0.03%
2022/10/21	6	32.24	3	32.05	32.00	3	6,274	0.05%
2022/10/20	5	32.80	2	32.60	32.80	3	6,191	0.05%
2022/10/19	5	33.72	0	0.00	33.50	5	6,021	0.08%
2022/10/18	2	34.00	1	34.00	33.95	1	6,068	0.02%
2022/10/17	2	33.38	0	0.00	34.00	2	6,113	0.03%
2022/10/14	1	34.10	0	0.00	34.10	1	6,106	0.02%
2022/10/13	1	34.10	0	0.00	34.05	1	6,135	0.02%
2022/10/12	0	0.00	1	35.10	34.85	-1	6,108	-0.02%
2022/10/07	0	0.00	6	35.58	35.25	-6	6,118	-0.10%
2022/10/06	0	0.00	1	35.80	35.80	-1	6,159	-0.02%
2022/10/05	1	35.40	6	35.78	35.70	-5	6,143	-0.08%
2022/10/04	1	35.40	0	0.00	35.35	1	6,091	0.02%
2022/10/03	1	35.10	1	35.30	35.00	0	6,085	0.00%
2022/09/30	12	35.72	7	35.75	35.70	5	6,141	0.08%
2022/09/29	1	36.40	0	0.00	36.40	1	6,023	0.02%
2022/09/28	0	0.00	5	36.30	36.30	-5	5,964	-0.08%
2022/09/27	3	36.98	1	36.90	37.05	2	5,867	0.03%
2022/09/26	6	37.02	8	36.88	36.95	-2	5,802	-0.03%
2022/09/23	7	37.49	1	38.35	37.35	6	5,675	0.11%
2022/09/22	0	0.00	22	38.77	38.80	-22	5,493	-0.40%
2022/09/21	3	39.58	9	39.48	39.25	-6	5,417	-0.11%
2022/09/20	1	39.40	3	39.60	39.60	-2	5,266	-0.04%
2022/09/19	1	39.40	5	39.39	39.45	-4	5,117	-0.08%
2022/09/16	4	38.58	13.1	39.00	39.50	-9.1	4,957	-0.18%
2022/09/15	18	38.87	16	38.63	38.40	2	4,576	0.04%
2022/09/14	7	36.97	11	37.54	37.70	-4	4,040	-0.10%
2022/09/13	0	0.00	6	35.81	35.95	-6	3,724	-0.16%
2022/09/12	2	35.25	1	35.15	35.20	1	3,641	0.03%
2022/09/07	0	34.20	0	0.00	34.15	0	3,737	0.00%
2022/09/05	1	34.60	0	0.00	34.65	1	3,731	0.03%
2022/08/31	0	0.00	3	35.32	35.45	-3	3,747	-0.08%
2022/08/30	0	0.00	1	35.10	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	4	35.15	35.15	-4	3,749	-0.11%
2022/08/24	0	0.00	2	35.23	35.25	-2	3,786	-0.05%
2022/08/23	1	35.00	0	0.00	34.90	1	4,007	0.02%
2022/08/19	1	35.15	4	35.50	35.35	-3	4,090	-0.07%
2022/08/16	0	0.00	1	35.25	35.50	-1	4,111	-0.02%
2022/08/12	0	0.00	2	35.40	35.20	-2	4,089	-0.05%
2022/08/11	12	34.59	12	34.75	34.75	0	4,032	0.00%
2022/08/10	16	34.34	0	0.00	34.50	16	4,014	0.40%
2022/08/09	5	34.43	0	0.00	34.55	5	4,035	0.12%
2022/08/08	1	34.55	0	0.00	34.80	1	4,014	0.02%
2022/08/04	1	34.80	0.1	34.50	34.50	0.9	4,021	0.02%
2022/08/03	1	35.40	0	0.00	35.75	1	3,969	0.03%
2022/08/01	2	35.40	3	36.02	36.10	-1	3,941	-0.03%
2022/07/26	0	0.00	1	35.10	35.20	-1	3,903	-0.03%
2022/07/25	1	34.70	8	35.08	35.15	-7	3,902	-0.18%
2022/07/22	5	35.61	16	35.60	35.60	-11	3,851	-0.29%
2022/07/21	1	36.10	0	0.00	36.15	1	3,840	0.03%
2022/07/20	1	36.10	1	36.60	35.80	0	3,799	0.00%
2022/07/19	5	36.74	0	0.00	36.65	5	3,781	0.13%
2022/07/18	0	0.00	6	36.58	36.60	-6	3,752	-0.16%
2022/07/15	0	0.00	1	36.35	36.30	-1	3,706	-0.03%
2022/07/14	0	0.00	7	35.91	36.05	-7	3,698	-0.19%
2022/07/13	11	35.43	0	0.00	35.25	11	3,643	0.30%
2022/07/12	0	0.00	2	34.90	34.90	-2	3,605	-0.06%
2022/07/11	4	36.13	0	0.00	35.60	4	3,595	0.11%
2022/07/08	5	35.88	0	0.00	36.10	5	3,582	0.14%
2022/07/06	0	0.00	2	34.70	34.70	-2	3,468	-0.06%
2022/06/30	1	35.35	2	35.40	35.40	-1	3,467	-0.03%
2022/06/29	3	35.65	0	0.00	35.65	3	3,500	0.09%
2022/06/28	0	0.00	5	35.67	35.70	-5	3,479	-0.14%
2022/06/24	0	0.00	1	35.60	35.45	-1	3,554	-0.03%
2022/06/23	0	0.00	20	35.05	35.10	-20	3,521	-0.57%
2022/06/21	0	0.00	1	34.65	34.95	-1	3,511	-0.03%
2022/06/20	1	34.10	0	0.00	33.75	1	3,500	0.03%
2022/06/08	1	35.80	0	0.00	35.80	1	3,487	0.03%
2022/06/07	0	0.00	9	35.65	35.65	-9	3,468	-0.26%
2022/06/02	0.1	35.40	0	0.00	35.50	0.1	3,526	0.00%
2022/06/01	2	35.33	10	35.40	35.25	-8	3,623	-0.22%
2022/05/30	9	34.70	0	0.00	35.30	9	3,395	0.27%
2022/05/27	0	0.00	1	34.70	34.75	-1	3,357	-0.03%
2022/05/26	3	34.35	0	0.00	34.40	3	3,371	0.09%
2022/05/25	0	0.00	4	34.56	34.50	-4	3,454	-0.12%
2022/05/24	4	33.98	0	0.00	33.85	4	3,508	0.11%
2022/05/20	0	0.00	2	34.65	34.40	-2	3,522	-0.06%
2022/05/19	0	0.00	1	34.00	33.95	-1	3,484	-0.03%
2022/05/18	1	34.75	0	0.00	34.75	1	3,484	0.03%
2022/05/16	0	0.00	1	33.55	33.60	-1	3,472	-0.03%
2022/05/11	2	33.05	0	0.00	33.00	2	3,504	0.06%
2022/05/10	3	33.10	0	0.00	33.25	3	3,543	0.08%
2022/05/09	1	33.30	0	0.00	33.45	1	3,561	0.03%
2022/05/05	0	0.00	51	34.01	34.30	-51	3,729	-1.37%
2022/04/28	2	33.30	1	33.50	33.50	1	3,881	0.03%
2022/04/27	2	33.50	0	0.00	33.40	2	3,860	0.05%
2022/04/26	0	0.00	0.3	34.00	33.95	-0.3	3,837	-0.01%
2022/04/25	9	33.84	0	0.00	33.80	9	3,857	0.23%
2022/04/21	5	34.45	1	34.50	34.55	4	3,847	0.10%
2022/04/20	16	34.14	0	0.00	34.15	16	3,889	0.41%
2022/04/18	2	34.00	0	0.00	34.05	2	3,924	0.05%
2022/04/15	6	34.24	0	0.00	34.25	6	3,938	0.15%
2022/04/14	0	0.00	0.3	34.80	34.75	-0.3	3,966	-0.01%
2022/04/11	1	34.40	0	0.00	34.40	1	4,054	0.02%
2022/04/07	2	35.20	0	0.00	34.95	2	4,116	0.05%
2022/04/06	3	35.27	1	35.40	35.65	2	4,126	0.05%
2022/04/01	1	35.85	1	35.50	35.90	0	4,226	0.00%
2022/03/30	2	35.45	2	35.33	35.30	0	4,321	0.00%
2022/03/29	0	0.00	1	35.00	34.60	-1	4,231	-0.02%
2022/03/28	1	34.55	0	0.00	34.85	1	4,227	0.02%
2022/03/25	1	34.80	0	0.00	34.85	1	4,247	0.02%
2022/03/18	0	0.00	1	35.30	35.00	-1	4,448	-0.02%
2022/03/17	0	0.00	2	35.15	35.00	-2	4,474	-0.04%
2022/03/16	2	34.48	0	0.00	34.85	2	4,587	0.04%
2022/03/15	1	34.50	0	0.00	34.70	1	4,883	0.02%
2022/03/14	0	0.00	5	34.93	35.05	-5	4,982	-0.10%
2022/03/11	0	34.50	3	34.50	34.50	-3	5,019	-0.06%
2022/03/10	0	0.00	5	34.61	34.80	-5	5,074	-0.10%
2022/03/09	1	34.15	0	0.00	34.15	1	5,072	0.02%
2022/03/08	1.2	33.83	0	0.00	34.00	1.2	5,077	0.02%
2022/03/07	8.2	34.13	0	0.00	34.20	8.2	5,080	0.16%
2022/03/04	0.2	35.20	0	0.00	35.05	0.2	5,129	0.00%
2022/03/03	2	35.30	0	0.00	35.35	2	5,162	0.04%
2022/03/02	0.1	35.50	1	35.70	35.40	-0.9	5,195	-0.02%
2022/03/01	0.3	35.55	0	0.00	35.65	0.3	5,198	0.01%
2022/02/25	0	0.00	0.3	35.00	35.60	-0.3	5,207	-0.01%
2022/02/24	6	35.11	0	0.00	35.05	6	5,142	0.12%
2022/02/21	0	0.00	9	36.30	36.40	-9	5,111	-0.18%
2022/02/17	0	0.00	3	36.22	36.30	-3	5,115	-0.06%
2022/02/16	0	0.00	4	35.68	35.60	-4	5,102	-0.08%
2022/02/15	0	0.00	1	35.45	35.15	-1	5,129	-0.02%
2022/02/14	1	35.25	0	0.00	35.25	1	5,187	0.02%
2022/02/11	1	35.80	0	0.00	35.75	1	5,191	0.02%
2022/02/10	0	0.00	1	36.35	36.35	-1	5,222	-0.02%
2022/02/08	0	0.00	4	36.53	36.35	-4	5,239	-0.08%
2022/02/07	3	35.40	5	35.85	36.10	-2	5,196	-0.04%
2022/01/25	5	34.54	0	0.00	34.55	5	5,130	0.10%
2022/01/24	1	35.10	0	0.00	35.10	1	5,082	0.02%
2022/01/21	0.7	35.45	0	0.00	35.45	0.7	5,139	0.01%
2022/01/19	2	35.45	1	35.35	35.35	1	5,164	0.02%
2022/01/18	0	0.00	3	35.90	35.95	-3	5,156	-0.06%
2022/01/17	0	0.00	1	35.40	35.40	-1	5,154	-0.02%
2022/01/14	3	35.48	10	35.50	35.40	-7	5,163	-0.14%
2022/01/12	0	0.00	4	36.00	36.00	-4	5,146	-0.08%
2022/01/11	0	0.00	5	35.81	35.90	-5	5,132	-0.10%
2022/01/10	0	0.00	1	35.30	35.30	-1	5,111	-0.02%
2022/01/07	2	35.45	0	0.00	35.35	2	5,124	0.04%
2022/01/06	2	35.53	0	0.00	35.65	2	5,081	0.04%
2022/01/05	2	35.83	0	0.00	35.75	2	5,096	0.04%
2022/01/03	1	35.95	2	35.85	35.85	-1	5,109	-0.02%
2021/12/30	1	36.25	0	0.00	36.10	1	5,105	0.02%
2021/12/29	10	36.50	1	36.45	36.55	9	5,126	0.18%
2021/12/28	3	36.65	2.1	36.72	36.65	0.9	5,134	0.02%
2021/12/27	1	37.10	6.6	36.98	37.20	-5.6	5,044	-0.11%
2021/12/24	1.1	35.99	0	0.00	36.05	1.1	4,997	0.02%
2021/12/23	2	35.95	1	35.80	35.80	1	5,072	0.02%
2021/12/22	2	35.80	3	35.93	35.90	-1	5,202	-0.02%
2021/12/21	0	0.00	2	35.75	35.60	-2	5,233	-0.04%
2021/12/20	6	35.54	0	0.00	35.50	6	5,264	0.11%
2021/12/17	0.2	35.75	6	36.01	36.15	-5.8	5,281	-0.11%
2021/12/16	0	0.00	3	35.72	35.55	-3	5,262	-0.06%
2021/12/15	3	35.70	0	0.00	35.70	3	5,344	0.06%
2021/12/14	3	36.13	8	36.04	35.85	-5	5,397	-0.09%
2021/12/13	3	36.15	6	36.23	36.10	-3	5,381	-0.06%
2021/12/10	17	35.78	0	0.00	35.85	17	5,435	0.31%
2021/12/09	0	0.00	15	36.20	36.55	-15	5,388	-0.28%
2021/12/08	2	34.70	5	35.04	35.20	-3	5,085	-0.06%
2021/12/07	9.4	34.52	0	0.00	34.50	9.4	4,993	0.19%
2021/12/06	0	0.00	3	34.78	34.85	-3	5,066	-0.06%
2021/12/03	7	34.13	1	34.20	34.05	6	5,181	0.12%
2021/12/02	0	0.00	7	33.85	34.10	-7	5,200	-0.13%
2021/12/01	6	33.56	0	0.00	33.65	6	5,197	0.12%
2021/11/30	12	33.58	0	0.00	33.50	12	5,160	0.23%
2021/11/29	8	34.10	0	0.00	34.00	8	5,045	0.16%
2021/11/26	3	34.43	0	0.00	34.40	3	5,029	0.06%
2021/11/24	2.1	34.81	3	35.08	35.10	-0.9	5,171	-0.02%
2021/11/23	2	34.55	1	34.90	34.50	1	5,182	0.02%
2021/11/22	1	34.35	1	34.75	34.80	0	5,264	0.00%
2021/11/19	2	34.55	1	34.75	34.30	1	5,307	0.02%
2021/11/18	12	34.53	0	0.00	34.50	12	5,349	0.22%
2021/11/17	15	34.54	0	0.00	34.45	15	5,361	0.28%
2021/11/15	0	0.00	5	34.88	35.05	-5	5,536	-0.09%
2021/11/12	2.1	34.30	0	0.00	34.45	2.1	5,749	0.04%
2021/11/11	14.1	34.47	1	34.55	34.30	13.1	5,810	0.22%
2021/11/10	0.1	35.25	0	0.00	34.80	0.1	5,841	0.00%
2021/11/09	3	35.05	21	34.81	35.20	-18	5,850	-0.31%
2021/11/08	5	34.50	49	34.53	34.80	-44	5,916	-0.74%
2021/11/05	13	34.08	0	0.00	34.15	13	5,890	0.22%
2021/11/04	10	34.53	4	34.60	34.35	6	5,911	0.10%
2021/11/03	20	34.39	0	0.00	34.50	20	5,919	0.34%
2021/11/02	4	34.63	5	34.76	34.50	-1	5,933	-0.02%
2021/11/01	0	0.00	1	34.60	34.45	-1	5,893	-0.02%
2021/10/29	11.1	34.33	0	0.00	34.10	11.1	5,891	0.19%
2021/10/28	7	34.70	5	34.90	34.75	2	5,841	0.03%
2021/10/27	17	34.70	0	0.00	34.55	17	5,852	0.29%
2021/10/26	15.1	35.10	17	35.21	35.20	-1.9	5,851	-0.03%
2021/10/25	3	34.70	7	34.90	35.15	-4	5,816	-0.07%
2021/10/22	1	34.95	0	0.00	34.85	1	5,840	0.02%
2021/10/21	1	35.10	4	35.43	35.20	-3	5,829	-0.05%
2021/10/15	0.1	34.50	3	34.73	34.85	-2.9	5,770	-0.05%
2021/10/14	2	34.00	0	0.00	34.10	2	5,796	0.03%
2021/10/13	12.5	33.92	0	0.00	33.85	12.5	5,867	0.21%
2021/10/12	12.5	33.95	0	0.00	33.95	12.5	5,830	0.21%
2021/10/08	16.7	34.54	0	0.00	34.40	16.7	5,813	0.29%
2021/10/07	8	34.60	7	34.34	34.90	1	5,867	0.02%
2021/10/06	11.2	34.09	0	0.00	34.10	11.2	5,881	0.19%
2021/10/05	8	34.14	0	0.00	34.20	8	5,836	0.14%
2021/10/04	8	34.93	3	34.80	34.65	5	5,850	0.09%
2021/10/01	19.6	35.02	0	0.00	35.00	19.6	5,851	0.33%
2021/09/30	12	35.50	1	35.60	35.50	11	5,747	0.19%
2021/09/29	20.8	35.33	0	0.00	35.25	20.8	5,680	0.37%
2021/09/28	26	35.85	0	0.00	35.90	26	5,564	0.47%
2021/09/27	0	0.00	22	36.25	36.20	-22	5,592	-0.39%
2021/09/24	6	35.70	1	36.15	35.60	5	5,567	0.09%
2021/09/23	8	35.55	1	35.80	35.60	7	5,511	0.13%
2021/09/22	8.3	35.53	4	35.65	35.40	4.3	5,509	0.08%
2021/09/17	9	36.34	1	36.75	36.15	8	5,446	0.15%
2021/09/16	5	36.47	0	0.00	36.40	5	5,456	0.09%
2021/09/15	1	36.80	0	0.00	37.00	1	5,567	0.02%
2021/09/14	1	36.85	24	37.22	37.35	-23	5,544	-0.41%
2021/09/13	3	36.13	2	36.45	36.50	1	5,496	0.02%
2021/09/10	6.3	36.19	0	0.00	36.25	6.3	5,560	0.11%
2021/09/09	1	35.70	2	36.25	36.25	-1	5,878	-0.02%
2021/09/08	13	36.01	0	0.00	35.80	13	5,826	0.22%
2021/09/07	10	36.73	0	0.00	36.65	10	5,733	0.17%
2021/09/06	4.2	36.93	0	0.00	36.90	4.2	5,753	0.07%
2021/09/03	1.1	37.09	0	0.00	37.05	1.1	5,756	0.02%
2021/09/02	2.4	36.94	0	0.00	36.80	2.4	5,747	0.04%
2021/09/01	6.3	37.06	1.1	37.20	37.05	5.2	5,735	0.09%
2021/08/31	6	36.75	0	0.00	37.25	6	5,739	0.10%
2021/08/30	4.6	36.82	0	0.00	37.05	4.6	5,668	0.08%
2021/08/27	4.1	38.00	3	38.05	38.15	1.1	5,597	0.02%
2021/08/26	15.3	37.56	0	0.00	37.50	15.3	5,564	0.27%
2021/08/25	2.1	37.62	2	37.95	37.95	0.1	5,540	0.00%
2021/08/24	12	37.59	0	0.00	37.60	12	5,472	0.22%
2021/08/23	0	0.00	1	38.10	38.05	-1	5,436	-0.02%
2021/08/20	4	37.70	0	0.00	37.55	4	5,522	0.07%
2021/08/18	19.1	37.35	1	37.80	37.80	18.1	5,554	0.33%
2021/08/17	4	38.65	0	0.00	38.40	4	5,420	0.07%
2021/08/16	11	39.36	0	0.00	39.15	11	5,337	0.21%
2021/08/13	8	40.34	0	0.00	40.30	8	5,353	0.15%
2021/08/12	30	40.93	0	0.00	40.65	30	5,414	0.55%
2021/08/11	8	41.52	10	41.69	41.80	-2	5,363	-0.04%
2021/08/10	7	41.64	0	41.80	41.65	7	5,456	0.13%
2021/08/09	1	42.35	0	0.00	42.50	1	5,608	0.02%
2021/08/06	8	43.17	0	0.00	43.10	8	5,689	0.14%
2021/08/05	2	43.55	0	0.00	43.60	2	5,835	0.03%
2021/08/03	1	43.60	0	0.00	43.90	1	6,281	0.02%
2021/08/02	0	0.00	1.4	43.65	44.20	-1.4	6,363	-0.02%
2021/07/30	6	43.28	0	0.00	43.10	6	6,426	0.09%
2021/07/29	1	43.70	0	0.00	44.05	1	6,570	0.02%
2021/07/28	2.2	43.58	3	43.70	43.60	-0.8	6,811	-0.01%
2021/07/26	1	44.45	0	0.00	44.30	1	7,167	0.01%
2021/07/21	6	43.72	0	0.00	43.80	6	7,805	0.08%
2021/07/20	3	43.95	5	43.95	43.85	-2	7,942	-0.03%
2021/07/19	10	44.50	0	0.00	45.00	10	8,125	0.12%
2021/07/16	0	0.00	4	45.08	45.15	-4	8,566	-0.05%
2021/07/14	0	0.00	1	43.90	43.85	-1	9,886	-0.01%
2021/07/13	0	0.00	14	44.90	44.55	-14	10,139	-0.14%
2021/07/12	1	44.75	2	44.75	44.80	-1	10,396	-0.01%
2021/07/09	0	0.00	1	44.60	44.70	-1	10,836	-0.01%
2021/07/08	1	44.85	0	0.00	45.15	1	10,863	0.01%
2021/07/07	31	45.30	5	45.00	45.00	26	10,870	0.24%
2021/07/05	0.2	46.40	0	0.00	46.00	0.2	10,972	0.00%
2021/07/02	0.3	45.80	0	0.00	45.45	0.3	10,992	0.00%
2021/07/01	6	46.73	3	46.25	46.30	3	10,943	0.03%
2021/06/29	0.3	46.50	0	0.00	46.60	0.3	11,003	0.00%
2021/06/28	2	46.95	2	46.95	47.00	0	11,123	0.00%
2021/06/24	2	47.45	0	0.00	47.45	2	11,235	0.02%
2021/06/23	0	0.00	1	45.55	46.00	-1	11,152	-0.01%
2021/06/22	0	0.00	2	44.85	44.95	-2	11,173	-0.02%
2021/06/21	0.1	44.60	10	45.25	44.30	-9.9	11,334	-0.09%
2021/06/18	7.1	44.59	0	0.00	44.45	7.1	11,309	0.06%
2021/06/17	0.1	45.00	0	0.00	45.30	0.1	11,002	0.00%
2021/06/16	2.1	45.50	0	0.00	45.50	2.1	11,021	0.02%
2021/06/15	0.2	46.20	2	45.70	45.65	-1.8	11,061	-0.02%
2021/06/11	3.1	46.21	0	0.00	46.35	3.1	11,112	0.03%
2021/06/10	0.1	46.70	0	0.00	46.50	0.1	11,116	0.00%
2021/06/01	0	0.00	5	47.00	47.00	-5	11,095	-0.05%
2021/05/26	0	0.00	2	46.05	46.25	-2	11,197	-0.02%
2021/05/21	1	44.45	11	44.45	44.35	-10	11,218	-0.09%
2021/05/20	2	44.10	0	0.00	44.20	2	11,167	0.02%
2021/05/19	7	43.66	0	0.00	43.55	7	11,092	0.06%
2021/05/18	3	43.43	2	42.90	43.75	1	11,075	0.01%
2021/05/17	3	41.85	0.4	40.50	41.30	2.6	11,014	0.02%
2021/05/14	3	43.95	3	44.40	44.35	0	10,811	0.00%
2021/05/13	0	0.00	2	45.25	43.90	-2	10,697	-0.02%
2021/05/12	18	47.41	2	46.68	45.00	16	10,559	0.15%
2021/05/10	0	0.00	3	51.37	51.50	-3	10,201	-0.03%
2021/05/07	3	50.83	2	50.70	51.00	1	10,178	0.01%
2021/05/06	21	50.09	1	50.30	50.70	20	10,138	0.20%
2021/05/05	16	50.15	5	49.70	49.50	11	9,970	0.11%
2021/05/04	0	0.00	4.1	50.66	51.10	-4.1	9,745	-0.04%
2021/05/03	12	52.57	4	52.63	52.50	8	9,553	0.08%
2021/04/29	20	53.85	13	54.02	54.10	7	9,387	0.07%
2021/04/28	8.3	55.19	2	55.00	55.50	6.3	9,117	0.07%
2021/04/27	8.1	56.02	1	56.10	56.10	7.1	9,030	0.08%
2021/04/26	3	57.10	13	57.15	57.00	-10	8,914	-0.11%
2021/04/23	37	54.97	19	55.96	56.30	18	8,784	0.20%
2021/04/22	42	57.96	30	57.59	56.10	12	8,588	0.14%
2021/04/21	4	57.08	3	57.53	57.10	1	8,128	0.01%
2021/04/20	19.1	57.16	47	57.46	56.50	-27.9	7,741	-0.36%
2021/04/19	27.4	53.62	11	53.85	53.80	16.4	6,858	0.24%
2021/04/16	36	50.64	9.4	51.70	51.70	26.6	6,557	0.41%
2021/04/15	58	50.26	228	50.57	51.20	-170	6,355	-2.67%	大賣/鉅額交易
2021/04/14	10	48.25	1	48.15	48.15	9	5,976	0.15%
2021/04/13	0	0.00	10	48.00	47.30	-10	6,072	-0.16%
2021/04/12	5	48.10	1	47.85	47.80	4	6,202	0.06%
2021/04/09	1	48.00	34	48.14	48.00	-33	6,238	-0.53%
2021/04/06	0	0.00	50	47.60	47.30	-50	6,151	-0.81%
2021/04/01	1	47.50	0	0.00	47.45	1	6,115	0.02%
2021/03/31	0	0.00	3	48.08	48.20	-3	6,045	-0.05%
2021/03/30	3	47.17	2	46.98	47.50	1	5,882	0.02%
2021/03/29	2	46.20	7	46.55	47.00	-5	5,788	-0.09%
2021/03/26	4	45.64	1	45.50	45.45	3	5,754	0.05%
2021/03/25	2	45.70	3	45.55	45.75	-1	5,709	-0.02%
2021/03/24	3	45.47	3	45.45	46.40	0	5,620	0.00%
2021/03/23	0	0.00	2	44.90	44.75	-2	5,436	-0.04%
2021/03/18	1	45.00	4	45.16	45.00	-3	5,476	-0.06%
2021/03/17	0	0.00	11	44.72	44.70	-11	5,413	-0.20%
2021/03/15	0	0.00	1	43.95	44.15	-1	5,446	-0.02%
2021/03/12	0	0.00	1	43.80	44.00	-1	5,608	-0.02%
2021/03/11	4	43.93	0	0.00	43.85	4	5,662	0.07%
2021/03/10	2	43.70	0	0.00	43.65	2	5,681	0.04%
2021/03/09	0	0.00	0.4	44.00	43.60	-0.4	5,722	-0.01%
2021/03/08	0	0.00	5	43.45	43.45	-5	5,736	-0.09%
2021/03/05	1	43.05	0	0.00	42.95	1	5,802	0.02%
2021/03/04	0	0.00	4	44.30	43.55	-4	5,959	-0.07%
2021/03/03	0	0.00	1	44.00	43.85	-1	5,920	-0.02%
2021/03/02	1	43.05	6	42.45	42.40	-5	5,874	-0.09%
2021/02/26	1	43.00	0	0.00	43.15	1	5,890	0.02%
2021/02/23	0	0.00	11	44.52	44.65	-11	6,035	-0.18%
2021/02/22	0	0.00	10	43.45	43.60	-10	6,028	-0.17%
2021/02/19	1	42.40	0	0.00	42.55	1	6,085	0.02%
2021/02/17	0	0.00	3	42.78	42.70	-3	6,144	-0.05%
2021/02/05	1	41.60	2	42.08	41.80	-1	6,269	-0.02%
2021/02/04	3	41.75	0	0.00	41.65	3	6,367	0.05%
2021/02/03	0	0.00	3	42.35	42.45	-3	6,557	-0.05%
2021/02/02	0	0.00	15	41.59	42.25	-15	6,570	-0.23%
2021/02/01	8	40.24	26	40.69	40.80	-18	6,557	-0.27%
2021/01/29	14	40.23	0	0.00	39.95	14	6,608	0.21%
2021/01/28	14	40.52	16	40.90	40.35	-2	6,637	-0.03%
2021/01/27	5	41.45	1	42.00	41.40	4	6,668	0.06%
2021/01/26	2	41.58	0	0.00	41.50	2	6,678	0.03%
2021/01/21	0	0.00	1	42.25	41.70	-1	6,672	-0.01%
2021/01/20	1	41.65	0	0.00	41.60	1	6,659	0.02%
2021/01/19	0	0.00	1	43.20	43.20	-1	6,574	-0.02%
2021/01/15	1	42.90	2	43.38	43.05	-1	6,497	-0.02%
2021/01/14	5	43.01	0	0.00	43.10	5	6,468	0.08%
2021/01/13	0	0.00	4	43.39	43.30	-4	6,412	-0.06%
2021/01/08	2	43.00	6	43.13	43.60	-4	6,269	-0.06%
2021/01/07	0	0.00	8	42.44	42.85	-8	6,170	-0.13%
2021/01/06	8	41.31	1	41.45	41.35	7	6,075	0.12%
2021/01/05	9	42.99	1	42.95	42.80	8	5,880	0.14%
2021/01/04	2	43.10	7	44.01	44.40	-5	5,711	-0.09%
2020/12/31	1	43.95	0	0.00	44.05	1	5,632	0.02%
2020/12/30	7.2	43.23	12	43.67	44.10	-4.8	5,627	-0.09%
2020/12/29	6	43.28	12	43.55	43.35	-6	5,619	-0.11%
2020/12/28	1	43.40	1	43.75	43.60	0	5,671	0.00%
2020/12/25	2	43.53	1	43.80	43.55	1	5,672	0.02%
2020/12/24	0	0.00	5	43.69	43.50	-5	5,697	-0.09%
2020/12/23	1	43.20	7	43.60	43.35	-6	5,735	-0.10%
2020/12/22	4	43.63	3	43.28	43.05	1	5,733	0.02%
2020/12/21	1	44.50	0	0.00	44.65	1	5,756	0.02%
2020/12/17	1.5	45.06	1	45.45	45.50	0.5	5,731	0.01%
2020/12/16	3	45.37	1	45.65	45.70	2	5,727	0.03%
2020/12/14	0	0.00	1	44.75	45.15	-1	5,592	-0.02%
2020/12/11	5	44.52	0	0.00	44.35	5	5,524	0.09%
2020/12/10	2	44.80	0	0.00	44.80	2	5,539	0.04%
2020/12/09	11	45.16	5	45.10	45.30	6	5,503	0.11%
2020/12/08	1	45.35	5	45.43	45.45	-4	5,469	-0.07%
2020/12/07	0	0.00	0.6	43.70	43.80	-0.6	5,351	-0.01%
2020/12/04	5	43.40	4	43.68	43.70	1	5,386	0.02%
2020/12/03	2	42.88	9	43.34	43.30	-7	5,370	-0.13%
2020/12/02	1	43.30	25	43.56	43.20	-24	5,391	-0.45%
2020/12/01	0	0.00	12	42.97	43.50	-12	5,425	-0.22%
2020/11/30	10	42.50	0	0.00	42.50	10	5,374	0.19%
2020/11/27	5	43.15	1	43.00	43.20	4	5,260	0.08%
2020/11/26	0	0.00	3	43.25	43.20	-3	5,288	-0.06%
2020/11/24	0	0.00	29	42.75	42.75	-29	5,366	-0.54%
2020/11/23	3	43.55	3	43.47	43.30	0	5,316	0.00%
2020/11/20	0	0.00	19	43.12	43.25	-19	5,180	-0.37%
2020/11/19	4	41.10	5	41.46	41.80	-1	4,947	-0.02%
2020/11/18	1	41.05	3	41.20	41.05	-2	4,859	-0.04%
2020/11/17	0	0.00	1	40.10	40.35	-1	4,780	-0.02%
2020/11/16	1	39.90	5	39.89	39.95	-4	4,811	-0.08%
2020/11/13	4	40.48	5	40.87	39.95	-1	4,820	-0.02%
2020/11/12	1	39.80	1	40.05	39.90	0	4,745	0.00%
2020/11/11	0	0.00	7	39.29	40.00	-7	4,888	-0.14%
2020/11/09	0	0.00	3	38.53	38.60	-3	5,060	-0.06%
2020/11/06	1	38.25	2	38.30	38.25	-1	5,078	-0.02%
2020/11/05	5	38.05	2	38.00	38.00	3	5,174	0.06%
2020/11/04	0	0.00	2	37.08	37.50	-2	5,080	-0.04%
2020/11/03	0	0.00	2	36.68	36.70	-2	5,035	-0.04%
2020/11/02	2	35.95	0	0.00	36.05	2	5,117	0.04%
2020/10/30	0	0.00	3	36.10	36.10	-3	5,225	-0.06%
2020/10/29	3	36.33	0	0.00	36.35	3	5,303	0.06%
2020/10/28	2	37.13	1	37.30	37.10	1	5,346	0.02%
2020/10/27	0	0.00	1	37.45	37.45	-1	5,352	-0.02%
2020/10/26	1	37.30	4	37.34	37.25	-3	5,348	-0.06%
2020/10/23	1	36.60	0	0.00	36.75	1	5,346	0.02%
2020/10/22	0	0.00	13	37.00	36.70	-13	5,425	-0.24%
2020/10/21	0	0.00	13	36.84	36.85	-13	5,463	-0.24%
2020/10/20	10	36.66	0	0.00	36.80	10	5,487	0.18%
2020/10/15	2	36.68	1	36.60	36.60	1	5,670	0.02%
2020/10/13	1	37.05	0	0.00	37.20	1	5,812	0.02%
2020/10/12	3	37.30	5	37.89	37.70	-2	5,962	-0.03%
2020/10/07	0	0.00	1	37.90	38.00	-1	6,085	-0.02%
2020/10/06	0	0.00	2	38.00	38.00	-2	6,125	-0.03%
2020/10/05	6	37.89	5	38.00	37.90	1	6,147	0.02%
2020/09/30	0	0.00	1	37.20	36.90	-1	6,153	-0.02%
2020/09/29	1	37.05	1	37.20	37.20	0	6,259	0.00%
2020/09/28	0	0.00	2	36.70	36.70	-2	6,259	-0.03%
2020/09/24	1	36.00	3	35.70	35.70	-2	6,256	-0.03%
2020/09/23	1	37.10	3	37.27	37.30	-2	6,213	-0.03%
2020/09/22	2	36.85	0	0.00	37.05	2	6,199	0.03%
2020/09/21	0	0.00	1	38.00	38.00	-1	6,198	-0.02%
2020/09/17	0	0.00	2	37.90	37.90	-2	6,204	-0.03%
2020/09/16	1	38.40	1	38.25	38.25	0	6,206	0.00%
2020/09/15	1	38.35	1	38.50	38.50	0	6,224	0.00%
2020/09/11	3	37.93	3	37.60	37.90	0	6,237	0.00%
2020/09/10	0	0.00	2	38.40	38.50	-2	6,293	-0.03%
2020/09/09	0	0.00	8	37.83	38.45	-8	6,266	-0.13%
2020/09/08	0	0.00	7	37.37	37.50	-7	6,182	-0.11%
2020/09/07	2	37.13	7	36.85	37.25	-5	6,152	-0.08%
2020/09/04	11	35.83	2	36.20	36.10	9	6,136	0.15%
2020/09/03	11	35.73	1	36.20	35.85	10	6,096	0.16%
2020/09/02	5	35.86	0	0.00	35.90	5	6,043	0.08%
2020/08/31	7	36.45	0	0.00	36.00	7	5,954	0.12%
2020/08/24	0	0.00	1	37.50	37.65	-1	6,080	-0.02%
2020/08/21	1	38.10	0	0.00	38.10	1	6,084	0.02%
2020/08/20	4	37.78	0	0.00	37.45	4	6,072	0.07%
2020/08/18	9	38.67	9	38.60	39.00	0	5,938	0.00%
2020/08/17	0	0.00	4	38.84	38.75	-4	5,860	-0.07%
2020/08/14	6	38.55	6	38.30	38.65	0	5,618	0.00%
2020/08/13	1	36.95	3	37.23	37.75	-2	5,386	-0.04%
2020/08/12	4	36.90	6	36.57	36.35	-2	5,277	-0.04%
2020/08/11	0	0.00	8	36.58	36.65	-8	5,220	-0.15%
2020/08/10	1	35.40	1	35.85	35.40	0	5,063	0.00%
2020/08/07	4	35.51	0	0.00	35.35	4	5,125	0.08%
2020/08/06	3	36.32	1	36.85	36.40	2	5,117	0.04%
2020/08/05	2	35.73	4	35.68	35.90	-2	5,015	-0.04%
2020/08/04	3	35.20	10.4	34.95	35.55	-7.4	4,923	-0.15%
2020/08/03	1	33.70	0	0.00	33.60	1	4,841	0.02%
2020/07/31	1	34.20	0	0.00	33.95	1	4,787	0.02%
2020/07/30	0	0.00	6	33.85	34.40	-6	4,821	-0.12%
2020/07/29	2	33.58	15	33.95	33.65	-13	4,862	-0.27%
2020/07/28	22	33.48	2	33.65	33.55	20	4,921	0.41%
2020/07/27	7	34.15	2	34.35	34.00	5	4,975	0.10%
2020/07/24	3	34.67	0	0.00	34.50	3	4,982	0.06%
2020/07/23	3	35.25	1	35.50	35.00	2	5,072	0.04%
2020/07/22	5	35.62	1	35.90	35.65	4	5,096	0.08%
2020/07/21	0	0.00	2	35.58	35.55	-2	5,052	-0.04%
2020/07/20	3	35.13	0	0.00	35.05	3	5,070	0.06%
2020/07/17	6	35.97	1	35.90	35.70	5	5,023	0.10%
2020/07/16	0	0.00	1	36.70	37.00	-1	4,973	-0.02%
2020/07/15	1	36.45	5	36.46	36.35	-4	4,823	-0.08%
2020/07/14	3	35.55	0	0.00	35.55	3	4,782	0.06%
2020/07/13	1	35.55	1	36.00	35.55	0	4,758	0.00%
2020/07/10	4	35.40	2	35.45	35.50	2	4,728	0.04%
2020/07/08	0	0.00	12	35.89	36.00	-12	4,653	-0.26%
2020/07/07	0	0.00	1	35.30	35.15	-1	4,545	-0.02%
2020/07/06	0	0.00	1	35.00	35.10	-1	4,552	-0.02%
2020/07/02	0	0.00	14	34.81	35.15	-14	4,612	-0.30%
2020/06/30	4	33.70	0	0.00	33.75	4	4,590	0.09%
2020/06/29	9	34.00	0	0.00	33.95	9	4,602	0.20%
2020/06/24	6	34.56	0	0.00	34.50	6	4,614	0.13%
2020/06/23	1	34.40	1	34.80	34.70	0	4,680	0.00%
2020/06/22	8	34.77	0	0.00	34.60	8	4,693	0.17%
2020/06/19	21	35.05	0	0.00	35.00	21	4,719	0.44%
2020/06/18	4	35.30	1	35.15	35.10	3	4,715	0.06%
2020/06/17	2	35.30	21	35.67	35.70	-19	4,735	-0.40%
2020/06/16	3	34.18	1	34.70	34.15	2	4,763	0.04%
2020/06/15	8	34.21	1	34.65	34.20	7	4,906	0.14%
2020/06/12	0	0.00	2.5	34.34	34.45	-2.5	4,997	-0.05%
2020/06/11	23	34.80	1	35.45	34.70	22	5,094	0.43%
2020/06/10	0	0.00	2	35.95	36.00	-2	5,095	-0.04%
2020/06/09	0	0.00	21	35.40	35.40	-21	5,202	-0.40%
2020/06/08	1	35.05	2	35.20	35.20	-1	5,290	-0.02%
2020/06/05	0	0.00	4	34.79	34.75	-4	5,287	-0.08%
2020/06/04	2	34.68	1	35.00	34.75	1	5,291	0.02%
2020/06/03	2	34.25	4	34.46	34.60	-2	5,331	-0.04%
2020/06/02	1	33.85	0	0.00	33.80	1	5,305	0.02%
2020/06/01	0	0.00	4	33.76	33.75	-4	5,302	-0.08%
2020/05/29	4	33.24	15	33.48	32.80	-11	5,263	-0.21%
2020/05/28	12	33.23	0	0.00	33.55	12	5,041	0.24%
2020/05/27	5	33.81	3	33.92	34.00	2	5,029	0.04%
2020/05/26	6	33.67	8	33.51	33.80	-2	5,065	-0.04%
2020/05/25	6	32.19	0	0.00	32.50	6	5,049	0.12%
2020/05/22	11	32.84	0	0.00	32.55	11	5,050	0.22%
2020/05/21	21	33.60	1	33.70	33.80	20	5,024	0.40%
2020/05/20	0	0.00	6	33.57	33.70	-6	5,007	-0.12%
2020/05/19	2	33.13	6	33.22	33.30	-4	4,972	-0.08%
2020/05/18	0	0.00	3	32.53	32.25	-3	4,934	-0.06%
2020/05/15	1	31.75	0	0.00	31.80	1	4,908	0.02%
2020/05/14	14	31.99	0	0.00	32.00	14	4,866	0.29%
2020/05/13	5	33.07	0	0.00	33.05	5	4,782	0.10%
2020/05/12	2	33.45	0	0.00	33.35	2	4,745	0.04%
2020/05/11	0	0.00	0.3	33.90	33.85	-0.3	4,722	-0.01%
2020/05/08	3	34.05	0	0.00	33.85	3	4,701	0.06%
2020/05/07	2	34.28	0.6	34.20	34.15	1.4	4,681	0.03%
2020/05/06	1	34.45	0	0.00	34.50	1	4,675	0.02%
2020/05/05	0	0.00	1.3	34.91	34.55	-1.3	4,627	-0.03%
2020/04/30	0	0.00	1	34.95	34.55	-1	4,501	-0.02%
2020/04/29	4	34.61	7	34.80	34.50	-3	4,405	-0.07%
2020/04/28	5	34.05	6	34.08	34.55	-1	4,379	-0.02%
2020/04/27	3	32.52	16	32.16	32.80	-13	4,385	-0.30%
2020/04/24	5.2	30.60	0	0.00	30.60	5.2	4,282	0.12%
2020/04/23	12	30.94	0	0.00	30.85	12	4,231	0.28%
2020/04/22	4	31.18	3	31.35	31.30	1	4,169	0.02%
2020/04/21	3	32.10	0	0.00	31.80	3	4,150	0.07%
2020/04/20	1	32.80	0	0.00	32.75	1	4,102	0.02%
2020/04/17	3	33.33	1	33.65	33.10	2	4,100	0.05%
2020/04/15	1	33.05	1	33.50	33.40	0	3,986	0.00%
2020/04/14	0	0.00	7	32.98	33.30	-7	3,956	-0.18%
2020/04/13	2	32.15	0	0.00	32.05	2	3,904	0.05%
2020/04/10	0	0.00	1	32.55	32.55	-1	3,896	-0.03%
2020/04/09	6	32.40	1	32.70	32.10	5	3,878	0.13%
2020/04/08	2	32.15	5	32.26	32.60	-3	3,826	-0.08%
2020/04/07	11	31.91	6	31.56	31.40	5	3,764	0.13%
2020/04/06	4	29.98	3	30.30	30.05	1	3,697	0.03%
2020/04/01	1	30.55	0	0.00	30.45	1	3,626	0.03%
2020/03/31	1	30.65	0	0.00	30.80	1	3,591	0.03%
2020/03/30	0	0.00	13	30.80	31.15	-13	3,539	-0.37%
2020/03/26	2	31.10	0	0.00	31.00	2	3,437	0.06%
2020/03/25	4	31.45	2	31.50	31.55	2	3,491	0.06%
2020/03/24	0	0.00	1	30.95	30.70	-1	3,435	-0.03%
2020/03/20	0	0.00	1	29.80	30.25	-1	3,357	-0.03%
2020/03/19	2	31.08	30	29.93	29.70	-28	3,219	-0.87%
2020/03/18	0	0.00	3	33.00	33.00	-3	3,094	-0.10%
2020/03/17	6	33.05	1	33.10	33.00	5	3,023	0.17%
2020/03/16	2	35.55	3	35.23	34.90	-1	2,921	-0.03%
2020/03/13	4	35.25	4	36.00	36.00	0	2,853	0.00%
2020/03/12	4	37.30	18	37.69	37.85	-14	2,743	-0.51%
2020/03/11	7	37.38	4	37.93	38.00	3	2,632	0.11%
2020/03/10	0	0.00	3	38.37	38.35	-3	2,580	-0.12%
2020/03/09	6	37.97	5	38.00	38.10	1	2,568	0.04%
2020/03/06	2	38.80	0	0.00	39.00	2	2,521	0.08%
2020/03/04	3	39.10	0	0.00	39.20	3	2,525	0.12%
2020/03/02	4	39.00	0	0.00	39.00	4	2,519	0.16%
2020/02/27	0	0.00	4	39.55	39.55	-4	2,620	-0.15%
2020/02/26	3	38.75	3	39.05	39.10	0	2,573	0.00%
2020/02/25	1	38.70	0	0.00	38.70	1	2,585	0.04%
2020/02/24	7	38.89	0	0.00	38.90	7	2,600	0.27%
2020/02/20	12	39.21	0	0.00	39.10	12	2,680	0.45%
2020/02/19	0	0.00	1	39.50	39.45	-1	2,709	-0.04%
2020/02/18	2	39.25	2	39.30	39.20	0	2,738	0.00%
2020/02/17	4	39.59	0	0.00	39.45	4	2,819	0.14%
2020/02/14	0	0.00	1	39.90	39.95	-1	2,899	-0.03%
2020/02/13	5	39.63	1	39.65	39.55	4	3,163	0.13%
2020/02/12	25	39.51	0	0.00	39.45	25	3,227	0.77%
2020/02/11	1	39.30	0	0.00	39.30	1	3,238	0.03%
2020/02/10	1	39.05	0	0.00	39.40	1	3,239	0.03%
2020/02/07	2	39.60	0	0.00	39.60	2	3,261	0.06%
2020/02/06	0	0.00	1	40.10	40.00	-1	3,273	-0.03%
2020/02/05	0	0.00	2	39.93	39.95	-2	3,292	-0.06%
2020/02/04	2	39.65	1	39.60	39.60	1	3,293	0.03%
2020/02/03	2	39.05	0	0.00	39.35	2	3,314	0.06%
2020/01/31	2	39.43	5	39.10	39.35	-3	3,313	-0.09%
2020/01/30	13	39.88	2	40.90	39.10	11	3,309	0.33%
2020/01/17	2	42.15	1	42.10	42.10	1	3,214	0.03%
2020/01/16	4	42.03	16.4	41.97	42.15	-12.4	3,242	-0.38%
2020/01/15	4	42.03	2	42.10	42.10	2	3,280	0.06%
2020/01/13	2	42.00	3	42.32	42.40	-1	3,406	-0.03%
2020/01/10	0	0.00	1	41.65	41.75	-1	3,562	-0.03%
2020/01/09	0	0.00	2	41.48	41.50	-2	3,666	-0.05%
2020/01/08	8	41.23	6	41.30	41.05	2	3,823	0.05%
2020/01/06	15	41.42	0	0.00	41.40	15	3,994	0.38%
2020/01/03	0	0.00	3	42.15	41.95	-3	4,004	-0.07%
2019/12/31	1	41.85	0	0.00	41.80	1	4,073	0.02%
2019/12/30	17	42.05	0	0.00	42.10	17	4,085	0.42%
2019/12/26	4	42.00	1	42.20	42.10	3	4,186	0.07%
2019/12/25	11	41.92	0	0.00	42.00	11	4,258	0.26%
2019/12/24	6	42.08	0	0.00	42.00	6	4,413	0.14%
2019/12/23	9	42.32	0	0.00	42.45	9	4,491	0.20%
2019/12/20	0	0.00	15	42.37	43.05	-15	4,473	-0.34%
2019/12/19	2	42.08	1	42.20	42.20	1	4,446	0.02%
2019/12/18	0	0.00	1	42.40	42.25	-1	4,593	-0.02%
2019/12/16	0	0.00	2	42.08	42.00	-2	4,631	-0.04%
2019/12/13	0	0.00	3	42.10	41.65	-3	4,676	-0.06%
2019/12/12	0	0.00	6	41.62	41.65	-6	4,648	-0.13%
2019/12/11	12	40.95	1	41.15	41.15	11	4,660	0.24%
2019/12/10	7	41.00	1	41.05	41.00	6	4,672	0.13%
2019/12/09	22	40.92	1	40.75	40.85	21	4,698	0.45%
2019/12/06	0	0.00	1	41.55	41.40	-1	4,681	-0.02%
2019/12/05	3	41.18	1	41.50	41.10	2	4,680	0.04%
2019/12/04	4	41.04	0	0.00	41.35	4	4,709	0.08%
2019/12/03	4	41.00	0	0.00	41.40	4	4,746	0.08%
2019/12/02	14.1	41.44	0.6	41.35	41.25	13.6	4,737	0.29%
2019/11/29	20	41.77	6	41.82	41.60	14	4,782	0.29%
2019/11/28	10	42.04	0	0.00	42.00	10	4,904	0.20%
2019/11/27	2	41.95	0	0.00	42.00	2	5,085	0.04%
2019/11/26	20	42.01	0	0.00	41.85	20	5,132	0.39%
2019/11/25	15	42.03	0	0.00	42.10	15	5,056	0.30%
2019/11/22	7	42.11	2	42.58	42.20	5	5,197	0.10%
2019/11/21	25	41.88	0	0.00	41.85	25	5,305	0.47%
2019/11/20	14	42.07	0	0.00	42.20	14	5,512	0.25%
2019/11/19	14	42.24	0	0.00	42.45	14	5,580	0.25%
2019/11/18	9	42.44	0	0.00	42.80	9	5,521	0.16%
2019/11/15	1	43.00	0	0.00	42.95	1	5,489	0.02%
2019/11/14	12	42.87	1	42.80	42.95	11	5,468	0.20%
2019/11/13	2	43.20	0	0.00	43.35	2	5,403	0.04%
2019/11/12	7	44.43	4	44.48	44.00	3	5,374	0.06%
2019/11/11	1	47.00	3	47.58	46.95	-2	5,134	-0.04%
2019/11/08	1	48.20	0	0.00	48.35	1	5,129	0.02%
2019/11/07	0	0.00	4	48.20	48.20	-4	5,170	-0.08%
2019/11/06	1	48.60	0	0.00	48.30	1	5,175	0.02%
2019/11/04	2	47.95	0	0.00	48.25	2	5,203	0.04%
2019/11/01	0	0.00	2	48.20	48.20	-2	5,230	-0.04%
2019/10/31	0	0.00	1	47.85	47.85	-1	5,258	-0.02%
2019/10/30	0	0.00	1	48.00	48.00	-1	5,276	-0.02%
2019/10/29	2	47.95	2	47.30	47.30	0	5,315	0.00%
2019/10/25	0	0.00	1	47.80	47.70	-1	5,313	-0.02%
2019/10/23	1	47.80	8	47.94	47.90	-7	5,337	-0.13%
2019/10/22	1	48.05	3	47.90	47.80	-2	5,320	-0.04%
2019/10/21	3	48.50	1	48.55	48.55	2	5,267	0.04%
2019/10/18	0	0.00	4	48.55	48.70	-4	5,261	-0.08%
2019/10/17	1	48.05	4	47.70	48.15	-3	5,135	-0.06%
2019/10/16	0	0.00	5.2	47.48	47.95	-5.2	5,045	-0.10%
2019/10/15	3	46.90	5	46.66	46.60	-2	4,906	-0.04%
2019/10/14	0	0.00	3	45.68	46.05	-3	4,817	-0.06%
2019/10/09	0	0.00	9	44.94	44.90	-9	4,743	-0.19%
2019/10/08	0	0.00	1	45.15	45.15	-1	4,756	-0.02%
2019/10/07	0	0.00	2	45.55	45.35	-2	4,751	-0.04%
2019/10/04	0	0.00	35	45.50	45.45	-35	4,737	-0.74%
2019/10/03	1	44.95	2	45.30	45.00	-1	4,717	-0.02%
2019/10/02	2	46.00	2	45.85	45.85	0	4,638	0.00%
2019/10/01	0	0.00	2	46.15	46.15	-2	4,620	-0.04%
2019/09/27	0	0.00	6	45.74	45.80	-6	4,558	-0.13%
2019/09/26	1.2	45.18	16	45.31	45.10	-14.8	4,414	-0.33%
2019/09/25	0	0.00	4	45.00	45.00	-4	4,333	-0.09%
2019/09/24	1	45.25	2	44.65	44.65	-1	4,339	-0.02%
2019/09/23	0	0.00	2	45.00	45.00	-2	4,302	-0.05%
2019/09/20	0	0.00	1	44.40	44.40	-1	4,202	-0.02%
2019/09/19	0	0.00	1	44.50	44.50	-1	4,148	-0.02%
2019/09/18	0.2	44.60	5	44.58	44.60	-4.8	4,143	-0.12%
2019/09/17	0	0.00	5	44.44	44.40	-5	4,110	-0.12%
2019/09/16	0	0.00	2	44.10	44.25	-2	4,158	-0.05%
2019/09/12	0	0.00	2	44.15	44.15	-2	4,115	-0.05%
2019/09/11	0	0.00	2	44.00	44.00	-2	4,103	-0.05%
2019/09/09	1	43.80	3	43.80	43.80	-2	4,057	-0.05%
2019/09/06	1	43.90	7	43.85	43.85	-6	4,060	-0.15%
2019/09/05	0	0.00	4	43.65	43.70	-4	4,098	-0.10%
2019/09/04	0	0.00	6	43.23	43.50	-6	4,089	-0.15%
2019/09/03	5	43.56	5	43.51	43.45	0	4,087	0.00%
2019/09/02	2	44.35	2	44.45	44.05	0	4,061	0.00%
2019/08/30	0	0.00	6	44.03	44.00	-6	3,937	-0.15%
2019/08/29	0	0.00	1	43.00	43.00	-1	3,771	-0.03%
2019/08/28	1	42.65	7	42.79	43.00	-6	3,712	-0.16%
2019/08/27	0	0.00	4	43.10	43.00	-4	3,669	-0.11%
2019/08/26	1	43.15	3	42.80	42.60	-2	3,526	-0.06%
2019/08/23	25	42.22	44	42.49	42.50	-19	3,394	-0.56%
2019/08/22	1	41.15	11	41.12	41.30	-10	3,183	-0.31%
2019/08/15	1	39.85	0	0.00	40.10	1	3,211	0.03%
2019/08/14	1	40.30	0	0.00	40.15	1	3,248	0.03%
2019/08/13	1	40.45	2	40.33	40.25	-1	3,256	-0.03%
2019/08/12	15	39.48	4	39.74	40.00	11	3,229	0.34%
2019/08/08	0	0.00	10	38.78	39.05	-10	3,192	-0.31%
2019/08/07	1	38.60	0	0.00	38.75	1	3,208	0.03%
2019/08/06	1	38.50	0	0.00	38.75	1	3,254	0.03%
2019/08/05	2	38.83	0.1	39.50	38.95	1.9	3,269	0.06%
2019/08/02	4	39.00	0	0.00	39.00	4	3,267	0.12%
2019/08/01	1	39.40	0	0.00	39.55	1	3,315	0.03%
2019/07/31	6	40.30	0	0.00	40.40	6	3,327	0.18%
2019/07/30	0	0.00	5	40.18	40.15	-5	3,299	-0.15%
2019/07/26	0	0.00	2	40.10	40.20	-2	3,318	-0.06%
2019/07/25	1	40.10	0	0.00	40.10	1	3,322	0.03%
2019/07/24	0	0.00	3	39.68	39.65	-3	3,357	-0.09%
2019/07/22	0	0.00	1	39.55	39.45	-1	3,403	-0.03%
2019/07/18	5	40.20	1	40.20	40.20	4	3,544	0.11%
2019/07/17	0	0.00	4	40.45	40.30	-4	3,573	-0.11%
2019/07/16	1	40.50	0	0.00	40.55	1	3,634	0.03%
2019/07/15	12	40.80	1	40.85	40.65	11	3,711	0.30%
2019/07/12	0	0.00	2	40.63	40.65	-2	3,804	-0.05%
2019/07/11	3	40.45	0	0.00	40.40	3	3,838	0.08%
2019/07/10	5	40.25	1	40.35	40.25	4	3,878	0.10%
2019/07/09	1	40.00	0	0.00	40.05	1	3,918	0.03%
2019/07/08	1	40.15	0	0.00	40.20	1	3,957	0.03%
2019/07/04	1	40.45	1	40.45	40.35	0	4,027	0.00%
2019/07/03	2	40.13	0	0.00	40.40	2	4,030	0.05%
2019/07/02	4.1	40.03	0	0.00	40.00	4.1	4,035	0.10%
2019/07/01	7	40.04	0	0.00	39.90	7	4,041	0.17%
2019/06/28	3	40.32	0	0.00	40.10	3	4,031	0.07%
2019/06/27	0	0.00	1	40.75	40.70	-1	4,021	-0.02%
2019/06/25	2	40.23	0	0.00	40.30	2	4,038	0.05%
2019/06/24	0	0.00	1	40.75	40.80	-1	4,043	-0.02%
2019/06/20	0	0.00	1	40.40	40.35	-1	4,049	-0.02%
2019/06/19	0	0.00	3	39.95	40.25	-3	4,059	-0.07%
2019/06/18	0	0.00	4	39.71	39.80	-4	4,034	-0.10%
2019/06/17	0	0.00	1	39.75	39.50	-1	4,040	-0.02%
2019/06/14	2	39.15	0	0.00	39.30	2	4,044	0.05%
2019/06/13	6	39.10	0	0.00	39.10	6	4,028	0.15%
2019/06/12	6	39.43	1	39.55	39.55	5	4,083	0.12%
2019/06/11	3.2	40.15	1	40.10	40.10	2.2	4,023	0.05%
2019/06/10	1	40.25	1	40.35	40.40	0	3,992	0.00%
2019/06/06	17	40.04	0	0.00	40.15	17	3,963	0.43%
2019/06/03	3	39.67	1	40.15	40.00	2	3,913	0.05%
2019/05/27	1	39.15	0	0.00	40.00	1	3,864	0.03%
2019/05/24	1	39.40	0	0.00	39.40	1	3,855	0.03%
2019/05/23	2	39.95	0	0.00	39.85	2	3,854	0.05%
2019/05/22	1	40.40	0	0.00	40.15	1	3,830	0.03%
2019/05/21	2	39.90	5	40.12	40.65	-3	3,842	-0.08%
2019/05/16	0	0.00	1	38.90	38.65	-1	3,756	-0.03%
2019/05/14	5	38.80	0	0.00	38.75	5	3,736	0.13%
2019/05/13	4	39.00	0	0.00	39.10	4	3,689	0.11%
2019/05/10	2	40.05	0	0.00	39.70	2	3,645	0.05%
2019/05/09	5	40.21	0	0.00	39.95	5	3,642	0.14%
2019/05/08	2	40.40	0	0.00	40.65	2	3,564	0.06%
2019/05/07	6	40.63	0	0.00	40.85	6	3,503	0.17%
2019/05/06	1	40.85	7	41.02	40.80	-6	3,461	-0.17%
2019/05/02	0	0.00	1	41.65	41.45	-1	3,385	-0.03%
2019/04/30	2	41.33	1	41.75	41.25	1	3,366	0.03%
2019/04/29	2	41.50	9	41.53	41.60	-7	3,305	-0.21%
2019/04/26	2	40.53	1	40.65	41.00	1	3,252	0.03%
2019/04/25	21	40.80	0	0.00	40.40	21	3,231	0.65%
2019/04/24	17	41.06	1	41.25	41.05	16	3,100	0.52%
2019/04/23	17	41.01	0	0.00	41.00	17	3,036	0.56%
2019/04/22	18	41.06	0	0.00	41.00	18	2,998	0.60%
2019/04/19	8	41.24	3	41.33	41.20	5	2,929	0.17%
2019/04/18	10	40.97	0	0.00	41.05	10	2,856	0.35%
2019/04/17	5	41.05	0	0.00	41.15	5	2,785	0.18%
2019/04/16	5	41.14	0	0.00	41.00	5	2,720	0.18%
2019/04/15	0.3	41.50	0	0.00	41.30	0.3	2,687	0.01%
2019/04/12	5	41.53	6	41.70	41.50	-1	2,632	-0.04%
2019/04/11	7	42.16	0	0.00	42.05	7	2,596	0.27%
2019/04/10	0	0.00	5	42.32	42.55	-5	2,562	-0.20%
2019/04/09	1	41.85	0	0.00	41.85	1	2,549	0.04%
2019/04/08	0	0.00	1	41.90	41.70	-1	2,546	-0.04%
2019/04/02	1	41.45	0	0.00	41.45	1	2,592	0.04%
2019/04/01	1	41.60	0	0.00	41.45	1	2,590	0.04%
2019/03/29	0	0.00	2	41.75	41.95	-2	2,572	-0.08%
2019/03/28	3	41.18	0	0.00	41.40	3	2,748	0.11%
2019/03/27	0	0.00	1	41.85	41.90	-1	2,725	-0.04%
2019/03/26	1	41.55	0	0.00	41.65	1	2,711	0.04%
2019/03/25	1	41.70	0	0.00	42.20	1	2,660	0.04%
2019/03/22	5	42.89	0	0.00	42.95	5	2,616	0.19%
2019/03/21	10.2	43.80	0	0.00	43.70	10.2	2,614	0.39%
2019/03/20	10	43.40	0	0.00	43.55	10	2,637	0.38%
2019/03/19	0.5	43.30	1	43.35	43.25	-0.5	2,627	-0.02%
2019/03/18	0	0.00	2	43.15	43.15	-2	2,616	-0.08%
2019/03/15	1	42.35	0	0.00	43.00	1	2,610	0.04%
2019/03/11	1	42.60	0	0.00	42.70	1	2,553	0.04%
2019/03/08	0	0.00	1	42.80	42.75	-1	2,600	-0.04%
2019/03/05	1	42.90	0	0.00	43.10	1	2,812	0.04%
2019/03/04	3	43.07	1	43.55	43.55	2	2,839	0.07%
2019/02/27	0	0.00	6	44.07	43.75	-6	2,823	-0.21%
2019/02/26	2	44.05	5	44.19	44.05	-3	2,770	-0.11%
2019/02/25	6	43.52	1	43.50	43.60	5	2,724	0.18%
2019/02/22	1	43.00	0	0.00	43.40	1	2,728	0.04%
2019/02/21	3	42.88	0	0.00	43.05	3	2,729	0.11%
2019/02/20	0	0.00	2	43.20	43.25	-2	2,753	-0.07%
2019/02/19	1	42.50	0	0.00	42.75	1	2,794	0.04%
2019/02/18	1.9	42.57	0	0.00	42.55	1.9	2,803	0.07%
2019/02/15	1	42.60	0	0.00	42.40	1	2,825	0.04%
2019/02/14	1	43.20	0	0.00	43.20	1	2,905	0.03%
2019/02/12	0	0.00	3	44.13	44.20	-3	3,174	-0.09%
2019/01/28	1	42.75	0	0.00	42.70	1	3,098	0.03%
2019/01/24	1	42.50	0	0.00	42.60	1	3,103	0.03%
2019/01/15	1	42.60	0	0.00	42.95	1	3,317	0.03%
2019/01/10	1	42.45	0	0.00	42.55	1	3,349	0.03%
2019/01/09	0	0.00	5	42.59	42.65	-5	3,376	-0.15%
2019/01/08	1	42.00	0	0.00	41.80	1	3,377	0.03%
2019/01/04	0	0.00	2	41.28	41.20	-2	3,446	-0.06%
2019/01/03	0	0.00	3	40.72	41.05	-3	3,602	-0.08%
2019/01/02	8	40.58	3	40.80	40.20	5	3,626	0.14%
2018/12/28	0	0.00	2	40.95	40.85	-2	3,646	-0.05%
2018/12/27	0	0.00	6	40.56	40.55	-6	3,679	-0.16%
2018/12/25	7	40.08	0	0.00	40.30	7	3,694	0.19%
2018/12/24	1	41.00	6	41.41	41.15	-5	3,707	-0.13%
2018/12/22	0	0.00	3	40.80	41.00	-3	3,697	-0.08%
2018/12/21	16	40.42	2	41.05	40.00	14	3,756	0.37%
2018/12/20	2	42.90	0	0.00	43.10	2	3,600	0.06%
2018/12/13	0	0.00	11	42.35	43.00	-11	3,694	-0.30%
2018/12/12	0	0.00	1	41.45	41.55	-1	3,724	-0.03%
2018/12/11	7	41.06	0	0.00	41.25	7	3,718	0.19%
2018/12/10	1	41.15	0	0.00	41.30	1	3,748	0.03%
2018/12/07	1	41.60	0	0.00	41.80	1	3,766	0.03%
2018/12/06	1	41.80	0	0.00	41.75	1	3,784	0.03%
2018/12/05	2	42.30	0	0.00	42.60	2	3,773	0.05%
2018/12/04	0	0.00	7	43.40	43.40	-7	3,811	-0.18%
2018/12/03	0	0.00	14	42.95	43.20	-14	3,805	-0.37%
2018/11/30	0	0.00	4	42.03	42.50	-4	3,790	-0.11%
2018/11/29	0	0.00	2	41.30	41.60	-2	3,692	-0.05%
2018/11/27	1.2	40.53	1	40.60	40.70	0.2	3,645	0.00%
2018/11/26	1	40.25	1	41.00	40.60	0	3,671	0.00%
2018/11/22	1	40.25	0	0.00	40.30	1	3,685	0.03%
2018/11/21	0	0.00	1	40.00	40.30	-1	3,716	-0.03%
2018/11/20	1	40.10	0	0.00	40.30	1	3,722	0.03%
2018/11/19	6	40.12	5	40.31	40.00	1	3,757	0.03%
2018/11/16	1	39.50	4	39.95	40.45	-3	3,768	-0.08%
2018/11/14	5	38.84	2	38.75	39.10	3	3,785	0.08%
2018/11/13	2	38.50	2	37.75	39.20	0	3,790	0.00%
2018/11/12	6	39.84	0	0.00	39.10	6	3,715	0.16%
2018/11/09	8	41.44	1	41.15	41.50	7	3,620	0.19%
2018/11/08	7	43.46	0	0.00	43.60	7	3,552	0.20%
2018/11/07	0	0.00	1	43.50	43.40	-1	3,585	-0.03%
2018/11/06	0.1	43.50	1	43.45	43.25	-0.9	3,699	-0.03%
2018/11/02	2	43.00	0	0.00	43.35	2	3,802	0.05%
2018/11/01	0	0.00	7	43.49	43.50	-7	3,890	-0.18%
2018/10/30	0	0.00	3	42.42	42.55	-3	4,149	-0.07%
2018/10/29	4	41.65	2	41.90	41.50	2	4,138	0.05%
2018/10/26	2	41.40	0	0.00	41.55	2	4,157	0.05%
2018/10/25	0	0.00	1	41.85	41.80	-1	4,162	-0.02%
2018/10/24	0	0.00	1	42.55	42.50	-1	4,211	-0.02%
2018/10/23	1	42.00	2	41.80	42.10	-1	4,224	-0.02%
2018/10/19	1	42.15	0	0.00	42.50	1	4,270	0.02%
2018/10/17	0	0.00	1	43.15	43.30	-1	4,266	-0.02%
2018/10/16	5	42.94	1	43.15	42.65	4	4,240	0.09%
2018/10/15	1	42.65	0	0.00	42.60	1	4,238	0.02%
2018/10/09	1	45.40	0	0.00	45.60	1	4,095	0.02%
2018/10/08	3	45.60	0	0.00	45.50	3	4,078	0.07%
2018/10/05	1	45.50	0	0.00	45.70	1	4,128	0.02%
2018/10/04	0	0.00	3	46.30	46.30	-3	4,180	-0.07%
2018/10/03	3	47.13	0	0.00	47.00	3	4,167	0.07%
2018/10/02	2	47.50	0	0.00	47.30	2	4,181	0.05%
2018/10/01	0	0.00	15	48.05	48.25	-15	4,143	-0.36%
2018/09/25	1	48.05	2	48.20	48.10	-1	4,137	-0.02%
2018/09/20	0	0.00	1	47.95	47.70	-1	4,109	-0.02%
2018/09/18	3	47.57	5	48.02	47.90	-2	4,085	-0.05%
2018/09/14	0	0.00	1	46.90	47.20	-1	4,064	-0.02%
2018/09/06	1	46.40	0	0.00	46.65	1	4,185	0.02%
2018/09/05	7	46.69	0	0.00	46.15	7	4,179	0.17%
2018/09/03	5	46.87	1	47.00	46.95	4	4,257	0.09%
2018/08/28	0.4	46.35	4	46.13	46.35	-3.6	4,274	-0.09%
2018/08/27	1	45.50	0	0.00	45.50	1	4,280	0.02%
2018/08/23	2	46.23	0	0.00	46.10	2	4,370	0.05%
2018/08/22	1	46.75	0	0.00	46.60	1	4,375	0.02%
2018/08/21	2	47.25	2	47.25	47.45	0	4,141	0.00%
2018/08/20	0	0.00	5	47.30	47.10	-5	4,144	-0.12%
2018/08/16	0	0.00	1	47.15	47.05	-1	4,166	-0.02%
2018/08/15	6	46.15	0	0.00	46.25	6	4,205	0.14%
2018/08/14	2	47.30	0	0.00	47.25	2	4,240	0.05%
2018/08/13	6	47.19	3	47.87	47.25	3	4,268	0.07%
2018/08/10	5	48.95	11	48.95	49.10	-6	4,196	-0.14%
2018/08/09	1	48.75	0	0.00	49.00	1	4,209	0.02%
2018/08/08	7	49.22	10	49.25	49.05	-3	4,280	-0.07%
2018/08/07	7	49.25	8	49.53	49.45	-1	4,302	-0.02%
2018/08/06	12	48.39	8	48.60	48.80	4	4,227	0.09%
2018/08/03	0	0.00	9	47.05	47.05	-9	4,065	-0.22%
2018/08/02	1	46.80	0	0.00	46.80	1	4,066	0.02%
2018/08/01	1	47.35	2	47.43	47.45	-1	4,041	-0.02%
2018/07/31	1	47.00	5	47.00	47.30	-4	4,018	-0.10%
2018/07/30	0	0.00	1	47.00	47.00	-1	3,983	-0.03%
2018/07/27	4	46.44	5	46.25	46.85	-1	3,963	-0.03%
2018/07/26	2	45.45	2	45.50	45.65	0	3,899	0.00%
2018/07/25	0	0.00	1	45.85	45.75	-1	3,900	-0.03%
2018/07/24	3	45.18	3	45.30	45.80	0	3,938	0.00%
2018/07/23	6	45.35	1	45.45	45.20	5	3,924	0.13%
2018/07/20	1	44.85	8	44.90	45.20	-7	3,940	-0.18%
2018/07/19	1	45.15	1	45.20	45.10	0	3,922	0.00%
2018/07/18	7	45.44	1	45.60	45.65	6	3,938	0.15%
2018/07/17	0	0.00	3	45.00	45.30	-3	3,917	-0.08%
2018/07/16	0	0.00	2	44.63	44.40	-2	3,900	-0.05%
2018/07/13	5	44.45	1	44.60	44.40	4	3,966	0.10%
2018/07/12	5	45.80	3	45.70	46.00	2	3,931	0.05%
2018/07/11	0	0.00	1	45.20	45.25	-1	3,856	-0.03%
2018/07/09	3	45.10	0	0.00	45.10	3	3,846	0.08%
2018/07/06	0.3	44.80	0	0.00	44.60	0.3	3,884	0.01%
2018/07/05	1	45.15	0	0.00	45.35	1	3,842	0.03%
2018/07/04	0	0.00	4	45.23	45.55	-4	3,880	-0.10%
2018/07/03	3	44.75	0	0.00	44.70	3	3,942	0.08%
2018/07/02	2	45.30	0	0.00	45.25	2	3,954	0.05%
2018/06/29	1	44.80	1	45.85	45.85	0	3,974	0.00%
2018/06/27	6	44.69	0	0.00	44.60	6	4,038	0.15%
2018/06/26	3	44.60	0	0.00	44.60	3	4,180	0.07%
2018/06/25	2	45.00	0	0.00	45.00	2	4,253	0.05%
2018/06/21	1	45.20	0	0.00	45.20	1	4,335	0.02%
2018/06/20	3	45.48	2	45.48	45.55	1	4,379	0.02%
2018/06/19	7	45.31	0	0.00	45.10	7	4,403	0.16%
2018/06/15	2	46.30	0	0.00	46.25	2	4,410	0.05%
2018/06/14	5	47.05	0	0.00	46.70	5	4,342	0.12%
2018/06/13	0	0.00	4.9	47.70	47.50	-4.9	4,320	-0.11%
2018/06/12	0	0.00	13	47.58	47.85	-13	4,403	-0.30%
2018/06/11	0	0.00	10	46.98	46.95	-10	4,359	-0.23%
2018/06/08	1	46.85	0	0.00	46.95	1	4,400	0.02%
2018/06/06	0	0.00	3	46.60	46.60	-3	4,452	-0.07%
2018/06/05	0	0.00	3	45.98	46.25	-3	4,422	-0.07%
2018/06/04	0	0.00	3	45.57	45.65	-3	4,400	-0.07%
2018/06/01	0	0.00	8	45.21	45.25	-8	4,418	-0.18%
2018/05/31	4	44.66	1	45.60	45.60	3	4,426	0.07%
2018/05/30	2	45.08	0	0.00	44.95	2	4,338	0.05%
2018/05/29	1	45.25	2	45.78	45.55	-1	4,343	-0.02%
2018/05/28	1	45.50	0	0.00	45.60	1	4,382	0.02%
2018/05/25	1	45.70	0	0.00	45.85	1	4,427	0.02%
2018/05/24	1	46.00	0	0.00	46.10	1	4,470	0.02%
2018/05/23	1	46.55	1	47.15	46.60	0	4,501	0.00%
2018/05/22	0	0.00	7	46.42	46.60	-7	4,522	-0.15%
2018/05/21	1	45.30	2	45.45	45.60	-1	4,511	-0.02%
2018/05/17	0	0.00	2	44.95	44.85	-2	4,645	-0.04%
2018/05/16	1	44.35	1	44.10	44.50	0	4,687	0.00%
2018/05/15	2	45.00	0	0.00	45.00	2	4,683	0.04%
2018/05/14	1	45.90	1	45.95	45.90	0	4,768	0.00%
2018/05/11	3	46.10	0	0.00	46.25	3	4,760	0.06%
2018/05/10	1	46.00	0	0.00	46.00	1	4,760	0.02%
2018/05/09	1	46.10	0	0.00	46.00	1	4,766	0.02%
2018/05/08	1	46.15	0	0.00	46.20	1	4,832	0.02%
2018/05/03	0	0.00	2	47.15	47.00	-2	4,893	-0.04%
2018/05/02	4	47.35	0	0.00	47.35	4	4,913	0.08%
2018/04/30	1	47.10	0	0.00	47.90	1	4,936	0.02%
2018/04/27	1	47.10	0	0.00	47.20	1	4,920	0.02%
2018/04/25	21	47.35	0	0.00	47.40	21	4,965	0.42%
2018/04/20	1	47.65	2	47.78	47.90	-1	5,112	-0.02%
2018/04/19	3	48.10	3	48.18	48.15	0	5,112	0.00%
2018/04/18	0	0.00	1	47.50	47.20	-1	5,086	-0.02%
2018/04/11	1	48.05	0	0.00	48.05	1	5,262	0.02%
2018/04/10	1	47.80	0	0.00	47.90	1	5,278	0.02%
2018/04/09	0	0.00	3	47.78	48.05	-3	5,268	-0.06%
2018/03/31	16	46.90	0	0.00	47.05	16	5,295	0.30%
2018/03/30	1	47.00	0	0.00	47.05	1	5,263	0.02%
2018/03/29	8	47.03	1	46.90	47.35	7	5,203	0.13%
2018/03/28	2	47.93	0	0.00	47.80	2	5,071	0.04%
2018/03/27	4	48.73	0	0.00	48.60	4	5,003	0.08%
2018/03/26	1	48.60	0	0.00	49.00	1	4,977	0.02%
2018/03/23	2	48.88	0	0.00	49.25	2	4,943	0.04%
2018/03/19	2	50.10	0	0.00	49.90	2	4,845	0.04%
2018/03/16	1	50.10	1	50.20	50.10	0	4,849	0.00%
2018/03/15	3	50.73	1	50.80	50.40	2	4,777	0.04%
2018/03/14	0	0.00	2	50.40	50.50	-2	4,772	-0.04%
2018/03/12	3	49.77	3	49.90	50.30	0	4,801	0.00%
2018/03/09	1	49.25	0.3	49.40	49.25	0.7	4,817	0.02%
2018/03/06	1	49.10	0	0.00	49.20	1	5,016	0.02%
2018/03/05	8	49.35	2	49.55	49.10	6	5,177	0.12%
2018/03/02	1	49.60	0	0.00	49.75	1	5,254	0.02%
2018/03/01	2	50.00	1	50.20	50.00	1	5,257	0.02%
2018/02/27	1	50.30	0	0.00	50.20	1	5,244	0.02%
2018/02/26	2	50.60	1	51.10	50.50	1	5,222	0.02%
2018/02/23	26	50.15	2	50.25	50.40	24	5,183	0.46%
2018/02/22	9	49.72	0	0.00	49.60	9	5,217	0.17%
2018/02/21	0	0.00	2	49.88	50.00	-2	5,162	-0.04%
2018/02/12	2	48.93	2	48.85	48.95	0	5,113	0.00%
2018/02/09	10	47.26	0	0.00	47.40	10	5,109	0.20%
2018/02/08	2	48.88	10	48.98	49.00	-8	5,034	-0.16%
2018/02/07	4	49.36	0	0.00	49.10	4	5,038	0.08%
2018/02/06	3	50.10	1	49.50	49.40	2	5,004	0.04%
2018/02/05	45	50.73	0	0.00	50.90	45	5,000	0.90%
2018/02/02	1	51.20	1	51.30	51.30	0	4,943	0.00%
2018/02/01	8	51.10	1	51.30	51.00	7	4,933	0.14%
2018/01/31	7	50.87	0	0.00	50.80	7	4,930	0.14%
2018/01/30	5	51.20	0	0.00	51.10	5	4,856	0.10%
2018/01/29	1	51.10	0	0.00	51.60	1	4,824	0.02%
2018/01/26	7	51.51	0	0.00	51.50	7	4,775	0.15%
2018/01/25	1	51.50	0	0.00	51.90	1	4,727	0.02%
2018/01/24	1	51.40	0	0.00	51.60	1	4,704	0.02%
2018/01/23	4	51.58	0	0.00	51.70	4	4,688	0.09%
2018/01/22	3	51.90	0	0.00	51.90	3	4,681	0.06%
2018/01/19	1	52.30	0	0.00	52.20	1	4,629	0.02%
2018/01/18	5	52.88	3	52.47	52.40	2	4,583	0.04%
2018/01/17	1	52.50	11	52.61	52.60	-10	4,528	-0.22%
2018/01/15	0	0.00	19	51.63	51.60	-19	4,386	-0.43%
2018/01/10	1	51.20	1	51.40	51.50	0	4,289	0.00%
2018/01/09	1	51.00	0	0.00	51.20	1	4,257	0.02%
2018/01/05	2	51.15	0	0.00	51.50	2	4,120	0.05%
2018/01/03	0	0.00	15	51.72	52.00	-15	4,068	-0.37%
2018/01/02	3	51.73	0	0.00	51.70	3	4,032	0.07%