正新 (2105)-元大-六合券商分點個股進出

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－元大-六合券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-六合券商分點個股進出
元大-六合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
2024/12/17	1	49.60	0	0.00	49.45	1	8,233	0.01%
2024/12/11	10	51.10	0	50.50	50.40	10	8,345	0.12%
2024/12/10	10	51.50	21	52.16	51.50	-11	8,374	-0.13%
2024/12/06	0	51.90	0	0.00	51.70	0	8,432	0.00%
2024/12/04	0	0.00	0.3	51.60	51.80	-0.3	8,478	0.00%
2024/12/03	0	51.30	0	50.10	51.20	0	8,524	0.00%
2024/11/29	0	51.00	0	0.00	50.60	0	8,439	0.00%
2024/11/26	3	50.23	1	50.30	50.30	2	8,244	0.02%
2024/11/25	22	51.37	0	0.00	50.20	22	8,131	0.27%
2024/11/22	2	51.45	0	0.00	51.40	2	7,909	0.03%
2024/11/21	4	52.70	2	52.80	51.20	2	7,723	0.03%
2024/11/20	15	52.04	9	52.47	52.00	6	7,499	0.08%
2024/11/19	3	54.57	8	54.14	53.90	-5	7,209	-0.07%
2024/11/18	12.1	52.37	62.2	53.21	53.90	-50.1	6,504	-0.77%
2024/11/15	1	47.65	12	48.81	49.85	-11	5,428	-0.20%
2024/11/14	0	0.00	10	45.65	45.35	-10	5,145	-0.19%
2024/11/13	7	45.76	0	0.00	45.35	7	5,082	0.14%
2024/11/12	1	45.85	0	0.00	46.40	1	4,957	0.02%
2024/11/11	0	0.00	2	46.70	46.25	-2	4,899	-0.04%
2024/11/08	2	46.20	0	0.00	46.20	2	4,900	0.04%
2024/11/04	0	0.00	1	46.25	46.35	-1	5,023	-0.02%
2024/11/01	0	46.30	0	0.00	46.35	0	5,126	0.00%
2024/10/30	0	0.00	1	46.70	46.35	-1	5,117	-0.02%
2024/10/29	4	46.33	1	46.20	46.05	3	5,139	0.06%
2024/10/28	0.1	46.90	2	46.80	46.40	-1.9	5,185	-0.04%
2024/10/24	2	46.20	0	0.00	46.20	2	5,262	0.04%
2024/10/23	3	46.73	0	0.00	46.40	3	5,253	0.06%
2024/10/22	0	47.55	0	0.00	47.50	0	5,212	0.00%
2024/10/21	1	48.00	0	0.00	47.70	1	5,237	0.02%
2024/10/18	2	47.78	0	0.00	47.85	2	5,249	0.04%
2024/10/17	11	48.00	0	0.00	48.05	11	5,247	0.21%
2024/10/16	2	47.75	0	0.00	47.70	2	5,225	0.04%
2024/10/15	4	48.41	20	48.44	48.10	-16	5,152	-0.31%
2024/10/14	0	0.00	1	49.70	49.20	-1	5,117	-0.02%
2024/10/11	2	48.78	0	0.00	48.75	2	5,110	0.04%
2024/10/09	1	50.00	0	50.00	49.75	1	5,072	0.02%
2024/10/08	1	51.50	0.4	52.30	51.20	0.6	5,057	0.01%
2024/10/07	13	51.98	2	53.10	53.00	11	5,005	0.22%
2024/10/04	22.6	52.22	13	52.68	52.50	9.6	4,936	0.19%
2024/09/30	0	0.00	1	52.40	51.80	-1	4,957	-0.02%
2024/09/27	1	49.50	3	49.72	49.35	-2	5,007	-0.04%
2024/09/26	0	0.00	1	49.75	49.40	-1	5,015	-0.02%
2024/09/20	0	0.00	4	50.00	49.75	-4	4,994	-0.08%
2024/09/19	5	48.78	4	48.70	49.15	1	4,993	0.02%
2024/09/12	1	47.60	0	0.00	48.75	1	5,213	0.02%
2024/09/10	18	49.20	0	0.00	48.70	18	5,295	0.34%
2024/09/09	8	48.81	8	49.70	49.15	0	5,332	0.00%
2024/09/06	2	48.80	2	50.00	50.10	0	5,552	0.00%
2024/09/05	0	0.00	6	49.35	48.85	-6	5,822	-0.10%
2024/09/04	6	48.52	0	0.00	48.45	6	6,034	0.10%
2024/09/03	0	0.00	23	50.29	49.85	-23	6,241	-0.37%
2024/08/15	0	0.00	1	49.00	48.05	-1	13,102	-0.01%
2024/08/14	0	48.70	0.3	48.70	49.30	-0.3	13,217	0.00%
2024/08/13	0	0.00	1	48.30	48.10	-1	13,266	-0.01%
2024/08/05	1.1	44.55	0	0.00	44.40	1.1	13,748	0.01%
2024/08/02	1	48.25	1	48.60	48.30	0	13,802	0.00%
2024/08/01	0	0.00	2	48.75	48.80	-2	13,776	-0.01%
2024/07/31	0	48.40	0	0.00	48.25	0	13,799	0.00%
2024/07/30	1	48.10	12	48.11	48.20	-11	13,722	-0.08%
2024/07/26	0	47.00	1	47.35	47.55	-1	13,690	-0.01%
2024/07/22	1	46.45	0	0.00	46.65	1	13,712	0.01%
2024/07/19	0	46.60	0	0.00	46.70	0	13,714	0.00%
2024/07/18	0	47.40	0	0.00	47.05	0	13,807	0.00%
2024/07/16	0	0.00	12	47.35	46.85	-12	13,798	-0.09%
2024/07/11	11	46.85	0	0.00	46.65	11	13,911	0.08%
2024/07/10	0	46.20	0	0.00	46.15	0	13,917	0.00%
2024/07/09	1	46.84	1	46.15	46.20	0	13,904	0.00%
2024/07/08	2	47.08	0	0.00	47.00	2	13,846	0.01%
2024/07/05	0	0.00	1.4	48.06	47.80	-1.4	13,775	-0.01%
2024/07/04	1	47.35	0	0.00	47.80	1	13,737	0.01%
2024/07/03	1	47.98	0	0.00	47.90	1	13,548	0.01%
2024/07/02	2	48.90	2	49.00	49.15	0	13,352	0.00%
2024/07/01	1	49.35	1	49.70	49.35	0	13,339	0.00%
2024/06/28	1	49.25	0.1	49.35	49.45	0.9	13,352	0.01%
2024/06/27	2	49.43	1	49.40	49.70	1	13,328	0.01%
2024/06/26	2	49.90	0	0.00	50.00	2	13,329	0.02%
2024/06/25	0	0.00	9	50.00	50.20	-9	13,333	-0.07%
2024/06/21	10	49.75	20	49.80	49.35	-10	13,414	-0.07%
2024/06/19	27	49.69	2	49.85	49.60	25	13,250	0.19%
2024/06/18	14	49.13	11	49.38	50.00	3	13,254	0.02%
2024/06/17	0	0.00	2.1	49.70	49.55	-2.1	13,212	-0.02%
2024/06/14	5	49.30	0	0.00	49.35	5	13,249	0.04%
2024/06/13	1	48.70	0	0.00	48.75	1	13,380	0.01%
2024/06/12	3	49.13	0	0.00	49.05	3	13,267	0.02%
2024/06/11	11	50.00	1	49.60	49.80	10	13,114	0.08%
2024/06/07	8.1	50.60	0	0.00	50.40	8.1	12,902	0.06%
2024/06/06	1.1	51.27	4	51.80	51.80	-2.9	12,639	-0.02%
2024/06/05	7.4	53.74	2.2	53.65	53.60	5.3	12,259	0.04%
2024/06/04	1	60.80	6	61.80	61.50	-5	11,756	-0.04%
2024/06/03	7.1	61.27	14	61.54	61.80	-7	11,362	-0.06%
2024/05/31	87.1	59.96	134	60.46	60.80	-46.9	10,796	-0.43%	大賣/
2024/05/30	0	0.00	3	57.17	57.70	-3	9,503	-0.03%
2024/05/29	1	56.40	1.4	56.72	56.10	-0.4	8,856	0.00%
2024/05/28	0	0.00	5	57.66	57.50	-5	8,408	-0.06%
2024/05/27	1	59.30	0	0.00	58.00	1	7,932	0.01%
2024/05/24	1	58.90	0	0.00	58.70	1	7,420	0.01%
2024/05/23	0.1	59.30	1	58.50	58.50	-0.9	7,074	-0.01%
2024/05/22	3	57.77	4.1	57.74	59.30	-1.1	6,689	-0.02%
2024/05/16	0.1	52.90	1	53.00	53.20	-0.9	5,648	-0.02%
2024/05/15	0	0.00	2	52.65	52.20	-2	5,549	-0.04%
2024/05/13	0	0.00	7	51.24	51.80	-7	5,374	-0.13%
2024/05/10	0.2	49.90	2	49.95	50.00	-1.9	5,212	-0.04%
2024/05/09	0	0.00	1.5	49.66	48.70	-1.5	5,177	-0.03%
2024/05/08	0.2	49.95	1	50.00	50.00	-0.9	5,159	-0.02%
2024/05/07	0.2	48.90	5	49.00	48.90	-4.9	5,000	-0.10%
2024/05/03	1	47.20	2	47.05	46.90	-1	4,916	-0.02%
2024/04/30	0.2	47.30	0	0.00	47.15	0.2	4,882	0.00%
2024/04/29	0	0.00	19	46.60	46.80	-19	4,826	-0.39%
2024/04/26	8	45.95	0	0.00	45.90	8	4,791	0.17%
2024/04/24	12	46.70	0	0.00	46.10	12	4,755	0.25%
2024/04/23	4	47.18	0	0.00	47.10	4	4,688	0.09%
2024/04/15	0	0.00	2	49.75	49.45	-2	4,574	-0.04%
2024/04/10	2	49.10	4	49.15	49.10	-2	4,514	-0.04%
2024/04/09	0	0.00	2	49.30	49.65	-2	4,568	-0.04%
2024/04/08	0	0.00	11	48.60	48.55	-11	4,601	-0.24%
2024/04/02	2	48.73	1.3	48.60	48.80	0.8	4,561	0.02%
2024/03/29	0	0.00	1	50.20	50.00	-1	4,566	-0.02%
2024/03/28	0	0.00	99.3	50.04	49.70	-99.3	4,531	-2.19%
2024/03/27	0.1	49.95	0	0.00	49.85	0.1	4,663	0.00%
2024/03/26	0.2	48.90	10	49.00	48.85	-9.9	4,973	-0.20%
2024/03/22	3	48.23	0	0.00	48.10	3	5,850	0.05%
2024/03/20	0	0.00	2	48.75	48.40	-2	6,762	-0.03%
2024/03/19	2	47.85	0	0.00	47.80	2	6,807	0.03%
2024/03/18	1	49.50	3	49.88	49.50	-2	6,858	-0.03%
2024/03/15	0	0.00	15	48.17	48.20	-15	6,781	-0.22%
2024/03/14	3	46.98	3	47.60	47.65	0	6,721	0.00%
2024/03/11	1	45.80	0	0.00	46.10	1	6,963	0.01%
2024/03/07	0	45.85	0	0.00	45.90	0	7,479	0.00%
2024/03/06	0	0.00	1	45.80	46.05	-1	7,524	-0.01%
2024/03/05	1	46.10	0	0.00	46.05	1	7,635	0.01%
2024/03/04	0	0.00	1	46.55	46.75	-1	7,683	-0.01%
2024/02/29	4	46.45	45	46.59	46.95	-41	7,836	-0.52%
2024/02/27	3	45.95	3	46.15	46.30	0	7,785	0.00%
2024/02/26	2	45.95	2	46.15	46.20	0	7,805	0.00%
2024/02/23	0	46.30	0	0.00	46.30	0	7,848	0.00%
2024/02/22	2	46.05	4	46.05	46.30	-2	7,894	-0.03%
2024/02/21	2	45.65	0	0.00	45.85	2	7,974	0.03%
2024/02/20	5	45.76	2	45.80	46.00	3	8,052	0.04%
2024/02/16	0	0.00	13	46.26	46.55	-13	8,334	-0.16%
2024/02/15	0.1	44.70	0	0.00	45.10	0.1	8,361	0.00%
2024/02/05	0	0.00	1	45.65	45.45	-1	8,405	-0.01%
2024/02/02	0	0.00	3	45.45	45.70	-3	8,426	-0.04%
2024/02/01	4	45.11	1	45.65	44.85	3	8,426	0.04%
2024/01/31	0	0.00	8	45.38	45.45	-8	8,453	-0.09%
2024/01/30	0	45.20	0	0.00	45.10	0	8,500	0.00%
2024/01/29	1	45.10	1	44.90	45.20	0	8,572	0.00%
2024/01/26	0	0.00	1	44.90	44.90	-1	8,578	-0.01%
2024/01/23	1	43.00	0.1	43.05	43.20	0.9	8,675	0.01%
2024/01/22	1	43.50	1	43.50	43.25	0	8,707	0.00%
2024/01/19	0	0.00	3	42.93	43.15	-3	8,706	-0.03%
2024/01/18	0.1	42.45	2	42.30	42.35	-1.9	8,755	-0.02%
2024/01/17	5	43.02	5	43.19	42.90	0	8,775	0.00%
2024/01/16	6	43.10	4.5	43.18	43.10	1.5	8,733	0.02%
2024/01/12	0	0.00	2	43.65	43.75	-2	8,720	-0.02%
2024/01/11	2.1	42.88	1	42.95	43.60	1.1	8,766	0.01%
2024/01/09	4	44.75	0	0.00	44.75	4	8,781	0.05%
2024/01/08	2	45.30	4	45.30	45.10	-2	8,839	-0.02%
2024/01/05	2	45.05	4	45.11	45.00	-2	8,912	-0.02%
2024/01/03	8.2	44.87	5	44.86	44.95	3.2	9,315	0.03%
2024/01/02	6	45.13	10	45.36	45.55	-4	9,284	-0.04%
2023/12/28	1	45.00	0	0.00	45.00	1	9,359	0.01%
2023/12/27	1	44.40	0	0.00	44.90	1	9,441	0.01%
2023/12/26	2.1	44.50	1.1	44.45	44.50	1.1	9,419	0.01%
2023/12/25	11.2	45.33	2	45.49	44.75	9.1	9,438	0.10%
2023/12/22	7.1	46.23	2	46.95	45.45	5.1	9,439	0.05%
2023/12/21	6	46.00	7	46.36	47.90	-1	9,287	-0.01%
2023/12/20	6	46.28	11	46.69	47.00	-5	8,874	-0.06%
2023/12/19	0.1	46.01	1	46.50	46.25	-0.9	8,458	-0.01%
2023/12/18	0.1	46.30	5	46.07	46.60	-4.9	8,068	-0.06%
2023/12/15	9	45.50	3	45.85	45.35	6	7,684	0.08%
2023/12/14	0	0.00	3	45.20	45.30	-3	7,343	-0.04%
2023/12/13	7	45.23	3.2	45.14	45.00	3.8	7,361	0.05%
2023/12/12	0.2	46.20	9	46.09	46.30	-8.8	7,329	-0.12%
2023/12/11	12	45.32	16	45.54	45.40	-4	7,273	-0.05%
2023/12/08	5	45.02	4	45.20	45.00	1	7,356	0.01%
2023/12/07	10	45.20	4	45.25	44.85	6	7,324	0.08%
2023/12/06	6	44.95	2.2	45.00	45.00	3.8	7,366	0.05%
2023/12/05	0.5	44.42	1.1	43.77	44.25	-0.7	7,404	-0.01%
2023/12/04	3.7	45.22	0	0.00	44.70	3.7	7,195	0.05%
2023/12/01	2	46.55	0	0.00	46.50	2	6,918	0.03%
2023/11/30	0	0.00	7	46.92	47.05	-7	6,870	-0.10%
2023/11/29	0	0.00	4	47.00	47.30	-4	6,788	-0.06%
2023/11/28	2	47.48	0	0.00	47.45	2	6,868	0.03%
2023/11/27	1	47.00	2	46.93	46.85	-1	6,925	-0.01%
2023/11/22	0	0.00	1	46.20	46.20	-1	7,191	-0.01%
2023/11/21	0	0.00	8	46.26	46.10	-8	7,189	-0.11%
2023/11/20	7	45.63	1	45.85	45.65	6	7,140	0.08%
2023/11/17	4	46.48	0	0.00	46.55	4	7,059	0.06%
2023/11/16	3.1	46.27	3	46.93	45.90	0.1	7,001	0.00%
2023/11/15	0	0.00	7	46.16	46.55	-7	6,860	-0.10%
2023/11/14	15	45.40	2.6	45.53	45.50	12.5	6,711	0.19%
2023/11/13	0	0.00	5.1	45.16	45.65	-5.1	6,650	-0.08%
2023/11/10	4	44.90	2	44.95	44.80	2	6,582	0.03%
2023/11/09	4	44.80	0	0.00	44.80	4	6,546	0.06%
2023/11/08	6	44.90	2	44.88	45.00	4	6,540	0.06%
2023/11/07	10	44.78	3	44.97	44.95	7	6,576	0.11%
2023/11/06	0	0.00	3	44.72	44.80	-3	6,523	-0.05%
2023/11/03	0	44.05	0	0.00	44.30	0	6,454	0.00%
2023/11/02	4	43.80	0	0.00	43.75	4	6,463	0.06%
2023/11/01	1	43.95	1	43.85	44.00	0	6,434	0.00%
2023/10/31	1	43.90	0	0.00	44.15	1	6,443	0.02%
2023/10/30	3	43.62	0	0.00	43.75	3	6,415	0.05%
2023/10/27	0	0.00	1	43.75	43.95	-1	6,430	-0.02%
2023/10/25	1	44.00	6	44.03	44.00	-5	6,407	-0.08%
2023/10/24	0	0.00	0.2	42.75	43.00	-0.2	6,363	0.00%
2023/10/23	2	42.98	2	42.78	42.95	0	6,353	0.00%
2023/10/20	1	42.85	33	42.70	42.90	-32	6,343	-0.50%
2023/10/19	1	42.90	2	43.15	43.40	-1	6,328	-0.02%
2023/10/17	4	43.48	1	43.20	43.20	3	6,268	0.05%
2023/10/16	1	44.15	0	0.00	44.30	1	6,264	0.02%
2023/10/13	2	44.15	1	44.30	44.15	1	6,248	0.02%
2023/10/12	1	44.45	7	44.64	44.95	-6	6,237	-0.10%
2023/10/11	4	44.59	9	44.34	44.80	-5	6,100	-0.08%
2023/10/06	1	42.95	0	0.00	43.10	1	5,908	0.02%
2023/10/05	6.2	42.79	1	42.50	42.85	5.2	5,915	0.09%
2023/10/04	1	41.70	0	0.00	41.70	1	5,877	0.02%
2023/10/03	1	42.00	1	42.20	42.40	0	5,940	0.00%
2023/10/02	1	42.90	0	0.00	42.45	1	5,915	0.02%
2023/09/28	0	0.00	1	42.80	42.50	-1	5,972	-0.02%
2023/09/27	1	42.50	2	42.25	42.45	-1	5,992	-0.02%
2023/09/25	0	0.00	5	43.00	42.60	-5	6,147	-0.08%
2023/09/21	1	42.50	3	42.70	42.60	-2	6,147	-0.03%
2023/09/20	3	43.43	0	0.00	43.40	3	6,069	0.05%
2023/09/19	1	43.90	3	43.95	43.90	-2	6,058	-0.03%
2023/09/18	1	43.10	14.3	43.13	43.10	-13.3	5,931	-0.22%
2023/09/15	1	42.00	1	42.15	42.65	0	5,870	0.00%
2023/09/14	0	0.00	2	42.75	42.75	-2	5,794	-0.03%
2023/09/13	3	42.38	7	42.27	42.65	-4	5,816	-0.07%
2023/09/12	1	41.10	2	41.94	41.80	-1	5,928	-0.02%
2023/09/11	3	41.65	0	0.00	41.65	3	5,984	0.05%
2023/09/08	11	40.07	49.3	40.58	41.40	-38.3	5,956	-0.64%
2023/09/07	0	0.00	2	39.75	39.70	-2	5,823	-0.03%
2023/09/06	16	39.61	0	0.00	39.75	16	5,835	0.27%
2023/09/05	3	39.92	4.7	39.98	40.00	-1.7	5,832	-0.03%
2023/09/04	21	40.16	0	0.00	40.10	21	5,843	0.36%
2023/09/01	2	40.43	36	40.43	40.45	-34	5,794	-0.59%
2023/08/31	2	39.08	1	40.05	39.65	1	5,662	0.02%
2023/08/30	6	39.93	2	40.13	39.75	4	5,531	0.07%
2023/08/29	1	38.35	7	39.14	39.55	-6	5,428	-0.11%
2023/08/28	0	37.70	0	0.00	37.50	0	5,286	0.00%
2023/08/25	0	0.00	1	37.70	37.40	-1	5,640	-0.02%
2023/08/22	3	37.70	0	0.00	38.05	3	5,697	0.05%
2023/08/18	1	37.75	0	0.00	37.75	1	5,780	0.02%
2023/08/17	0	37.35	0	0.00	37.95	0	5,839	0.00%
2023/08/14	4	37.45	0	0.00	37.45	4	5,955	0.07%
2023/08/11	0	0.00	29	37.84	38.40	-29	5,999	-0.48%
2023/08/09	4.5	37.36	0	0.00	37.35	4.5	6,098	0.07%
2023/08/08	5	37.45	0	0.00	37.70	5	6,100	0.08%
2023/08/07	8	37.19	0	0.00	37.35	8	6,091	0.13%
2023/08/04	4	37.38	0	0.00	37.15	4	6,111	0.07%
2023/08/02	16.5	37.53	11	37.35	37.35	5.5	6,103	0.09%
2023/08/01	12	38.20	140	37.81	37.90	-128	6,041	-2.12%	大賣/鉅額交易
2023/07/31	2	38.60	20	38.50	38.45	-18	6,033	-0.30%
2023/07/26	0	0.00	4	38.55	38.35	-4	6,140	-0.07%
2023/07/24	10	38.25	10	38.00	38.00	0	6,157	0.00%
2023/07/21	10	38.35	10	38.40	38.40	0	6,166	0.00%
2023/07/20	4	38.20	7	38.51	38.80	-3	6,193	-0.05%
2023/07/19	12	38.97	10	38.40	38.40	2	6,171	0.03%
2023/07/18	17	39.04	17	39.12	39.15	0	6,127	0.00%
2023/07/17	16	39.00	16	39.43	39.50	0	6,114	0.00%
2023/07/14	13	39.06	15	39.13	39.15	-2	6,074	-0.03%
2023/07/13	18	39.41	18	39.19	39.10	0	6,069	0.00%
2023/07/12	12	39.44	16	39.62	39.70	-4	6,059	-0.07%
2023/07/11	1	39.70	1	39.75	39.75	0	6,101	0.00%
2023/07/10	1	39.45	2.2	39.71	39.45	-1.2	6,112	-0.02%
2023/07/07	8	38.74	0	0.00	38.75	8	6,073	0.13%
2023/07/06	1	39.00	3	39.43	39.30	-2	6,028	-0.03%
2023/07/05	12	39.01	1	38.95	38.95	11	5,979	0.18%
2023/07/04	8	39.26	9	39.60	39.20	-1	5,923	-0.02%
2023/07/03	10	39.34	4	39.59	39.30	6	5,856	0.10%
2023/06/30	6	40.39	0.1	40.20	40.15	5.9	5,786	0.10%
2023/06/29	0	0.00	6	41.20	41.10	-6	5,711	-0.11%
2023/06/27	0	0.00	8	41.10	40.80	-8	5,768	-0.14%
2023/06/26	7	40.75	0	0.00	40.75	7	5,909	0.12%
2023/06/21	0	0.00	5.3	40.80	41.00	-5.3	6,390	-0.08%
2023/06/20	0	0.00	1	41.05	41.05	-1	6,355	-0.02%
2023/06/19	53	41.15	2	41.45	41.20	51	6,291	0.81%
2023/06/16	134	41.18	27	41.79	41.15	107	6,174	1.73%	大買/鉅額交易
2023/06/15	5	41.20	50	40.74	40.55	-45	5,878	-0.77%
2023/06/14	7	40.21	24	40.05	40.25	-17	5,792	-0.29%
2023/06/13	14	39.06	14	39.24	39.40	0	5,689	0.00%
2023/06/12	2	38.93	0	0.00	38.85	2	5,626	0.04%
2023/06/09	4	38.35	10	38.75	38.80	-6	5,604	-0.11%
2023/06/08	6	38.45	1	38.45	38.55	5	5,569	0.09%
2023/06/07	2	38.88	6	38.95	38.85	-4	5,560	-0.07%
2023/06/06	6	38.55	0	0.00	38.70	6	5,546	0.11%
2023/06/05	3	38.92	0	0.00	38.80	3	5,535	0.05%
2023/06/02	2	38.20	34	38.94	39.10	-32	5,501	-0.58%
2023/06/01	14	38.19	21	37.71	37.85	-7	5,443	-0.13%
2023/05/31	6	39.13	2.6	39.84	39.00	3.4	5,339	0.06%
2023/05/30	6	39.78	1	39.95	39.80	5	4,973	0.10%
2023/05/29	0	0.00	1	39.75	39.60	-1	4,950	-0.02%
2023/05/26	1	39.55	0	0.00	39.50	1	4,994	0.02%
2023/05/25	0	0.00	5	39.85	39.90	-5	4,979	-0.10%
2023/05/24	20	39.55	17	39.76	39.80	3	4,942	0.06%
2023/05/23	6	39.95	11	40.01	39.95	-5	4,911	-0.10%
2023/05/22	6	40.45	0	0.00	40.50	6	4,841	0.12%
2023/05/19	0	0.00	1	40.25	40.15	-1	4,785	-0.02%
2023/05/18	3	39.95	5	39.98	40.00	-2	4,717	-0.04%
2023/05/16	0	0.00	7	39.39	39.75	-7	4,545	-0.15%
2023/05/15	1	38.60	0	0.00	38.90	1	4,385	0.02%
2023/05/10	0	0.00	2	38.55	38.70	-2	4,325	-0.05%
2023/05/09	2	38.25	0	0.00	38.40	2	4,345	0.05%
2023/05/05	30	38.60	4	39.05	38.40	26	4,375	0.59%
2023/05/04	8	38.76	21	38.75	38.80	-13	4,338	-0.30%
2023/05/03	0.1	37.80	0	0.00	37.85	0.1	4,181	0.00%
2023/05/02	0	0.00	10	37.85	37.95	-10	4,217	-0.24%
2023/04/28	0	0.00	10	37.65	37.80	-10	4,273	-0.23%
2023/04/27	26	37.31	13	37.45	37.50	13	4,251	0.31%
2023/04/26	0	0.00	13	36.90	37.10	-13	4,243	-0.31%
2023/04/25	14	36.90	41	37.26	36.95	-27	4,220	-0.64%
2023/04/24	14	37.09	0	0.00	37.15	14	4,179	0.33%
2023/04/20	2	36.85	0	0.00	36.90	2	4,174	0.05%
2023/04/19	0	0.00	1	37.25	37.40	-1	4,191	-0.02%
2023/04/18	9	37.42	0	0.00	37.40	9	4,153	0.22%
2023/04/14	0	0.00	17.3	37.93	38.00	-17.3	4,047	-0.43%
2023/04/13	8	37.28	5	37.30	37.30	3	3,959	0.08%
2023/04/12	1	37.85	1	37.85	37.75	0	3,885	0.00%
2023/04/10	0	0.00	1	37.25	37.15	-1	3,765	-0.03%
2023/04/07	0	0.00	5	36.82	36.80	-5	3,711	-0.13%
2023/04/06	5	36.30	0	0.00	36.25	5	3,686	0.14%
2023/03/31	15	37.04	2	36.98	36.55	13	3,645	0.36%
2023/03/30	1	36.45	7	36.43	36.55	-6	3,557	-0.17%
2023/03/29	3	36.17	13	36.55	36.55	-10	3,540	-0.28%
2023/03/28	2	35.88	0	0.00	35.95	2	3,482	0.06%
2023/03/27	37.3	36.82	7	37.18	36.20	30.3	3,425	0.88%
2023/03/24	81	37.62	45	37.65	37.65	36	3,235	1.11%
2023/03/23	3	34.90	13	34.75	34.95	-10	2,687	-0.37%
2023/03/22	17	34.60	13	34.70	34.65	4	2,670	0.15%
2023/03/17	2	33.95	0	0.00	33.95	2	2,721	0.07%
2023/03/15	13	34.55	2	34.25	34.20	11	2,621	0.42%
2023/03/14	0	0.00	2	34.35	34.30	-2	2,618	-0.08%
2023/03/06	5	34.95	29	35.00	35.10	-24	2,698	-0.89%
2023/03/03	2	34.20	0	0.00	34.40	2	2,662	0.08%
2023/03/01	13	34.50	0	0.00	34.00	13	2,684	0.48%
2023/02/23	0	0.00	1	35.05	34.85	-1	2,545	-0.04%
2023/02/21	39	34.92	29	34.90	35.05	10	2,524	0.40%
2023/02/20	5	34.60	13	34.65	34.60	-8	2,503	-0.32%
2023/02/07	2	33.85	0	0.00	34.00	2	2,683	0.07%
2023/02/06	13	34.10	23	34.26	34.15	-10	2,643	-0.38%
2023/01/30	13	34.90	13	35.10	34.90	0	2,683	0.00%
2023/01/13	1	34.30	0	0.00	34.20	1	2,737	0.04%
2023/01/09	0	0.00	17	34.88	34.75	-17	2,948	-0.58%
2023/01/06	13	34.50	1	34.45	34.40	12	2,932	0.41%
2022/12/29	0	0.00	1	33.65	33.70	-1	3,199	-0.03%
2022/12/27	1	34.20	0	0.00	34.20	1	3,307	0.03%
2022/12/26	0	0.00	2	34.10	34.05	-2	3,388	-0.06%
2022/12/21	2	33.60	0	0.00	33.60	2	3,770	0.05%
2022/12/14	3	34.65	0	0.00	34.55	3	4,494	0.07%
2022/12/13	1	34.15	0	0.00	34.10	1	4,668	0.02%
2022/12/09	0	0.00	2	34.85	35.00	-2	5,259	-0.04%
2022/12/08	0	0.00	23	34.39	34.50	-23	5,774	-0.40%
2022/12/02	4	35.00	1	35.00	34.90	3	6,221	0.05%
2022/12/01	3	34.60	0	0.00	34.55	3	6,223	0.05%
2022/11/30	0	0.00	1	34.75	34.95	-1	6,192	-0.02%
2022/11/29	0	0.00	1	34.25	34.55	-1	6,125	-0.02%
2022/11/24	0	0.00	1.3	34.11	34.25	-1.3	6,164	-0.02%
2022/11/18	2	33.60	0	0.00	33.50	2	6,206	0.03%
2022/11/17	1	33.65	0	0.00	33.75	1	6,205	0.02%
2022/11/14	0	0.00	2	34.13	34.20	-2	6,154	-0.03%
2022/11/10	1	33.05	0	0.00	33.05	1	6,081	0.02%
2022/11/08	0	0.00	5	33.40	33.45	-5	6,181	-0.08%
2022/11/07	0	33.05	6	33.54	33.60	-6	6,252	-0.10%
2022/11/04	1	32.70	0	0.00	32.95	1	6,288	0.02%
2022/11/02	0	33.10	0	0.00	33.00	0	6,321	0.00%
2022/11/01	0	0.00	1	33.20	33.05	-1	6,326	-0.02%
2022/10/31	0	32.60	0	0.00	32.30	0	6,311	0.00%
2022/10/28	0.2	32.54	0	0.00	32.40	0.2	6,352	0.00%
2022/10/27	0	32.60	6	32.97	33.05	-6	6,348	-0.09%
2022/10/26	0	32.25	0	0.00	32.10	0	6,306	0.00%
2022/10/25	1	32.05	0	0.00	32.10	1	6,335	0.02%
2022/10/24	1	32.20	0	0.00	32.00	1	6,318	0.02%
2022/10/21	12	32.10	1	32.00	32.00	11	6,274	0.18%
2022/10/20	5.1	32.77	1	32.80	32.80	4.1	6,191	0.07%
2022/10/19	1	33.60	0	0.00	33.50	1	6,021	0.02%
2022/10/18	1	33.95	0	0.00	33.95	1	6,068	0.02%
2022/10/17	1	33.45	12	33.52	34.00	-11	6,113	-0.18%
2022/10/14	4	34.26	0	0.00	34.10	4	6,106	0.07%
2022/10/13	0	34.35	0	0.00	34.05	0	6,135	0.00%
2022/10/11	1	34.35	6	34.55	34.55	-5	6,132	-0.08%
2022/10/06	1	36.10	2	35.78	35.80	-1	6,159	-0.02%
2022/10/04	2	35.40	0	0.00	35.35	2	6,091	0.03%
2022/10/03	6	35.40	156	35.07	35.00	-150	6,085	-2.46%	大賣/鉅額交易
2022/09/30	1	35.80	0	0.00	35.70	1	6,141	0.02%
2022/09/28	2	36.35	13.2	36.16	36.30	-11.2	5,964	-0.19%
2022/09/27	3	36.87	9	36.83	37.05	-6	5,867	-0.10%
2022/09/26	1	37.50	2	36.93	36.95	-1	5,802	-0.02%
2022/09/23	4.1	37.95	16.1	37.54	37.35	-12	5,675	-0.21%
2022/09/22	34	38.58	1	38.85	38.80	33	5,493	0.60%
2022/09/21	2	39.80	8	39.08	39.25	-6	5,417	-0.11%
2022/09/20	5	39.50	13.1	39.64	39.60	-8.1	5,266	-0.15%
2022/09/19	2	39.18	2.1	39.38	39.45	-0.1	5,117	0.00%
2022/09/16	8.3	38.77	17	39.26	39.50	-8.7	4,957	-0.18%
2022/09/15	30	38.57	31	38.77	38.40	-1	4,576	-0.02%
2022/09/14	168	37.67	25	37.20	37.70	143	4,040	3.54%	大買/鉅額交易
2022/09/13	2	35.83	1	35.45	35.95	1	3,724	0.03%
2022/09/12	0	0.00	1	35.10	35.20	-1	3,641	-0.03%
2022/09/07	1	34.15	0	0.00	34.15	1	3,737	0.03%
2022/09/06	0	34.60	0	0.00	34.60	0	3,718	0.00%
2022/09/01	5	35.00	0	0.00	35.00	5	3,754	0.13%
2022/08/31	0	0.00	0.6	35.13	35.45	-0.6	3,747	-0.02%
2022/08/30	0	35.10	0	0.00	34.95	0	3,735	0.00%
2022/08/29	0	34.75	0	0.00	34.55	0	3,733	0.00%
2022/08/26	0	35.40	0	0.00	35.35	0	3,729	0.00%
2022/08/15	0	0.00	3	35.40	34.95	-3	4,082	-0.07%
2022/08/10	1	34.30	0	0.00	34.50	1	4,014	0.03%
2022/08/09	0	34.60	0	0.00	34.55	0	4,035	0.00%
2022/08/08	0	34.80	7	34.61	34.80	-7	4,014	-0.17%
2022/08/05	0	35.10	2	34.85	35.00	-2	4,001	-0.05%
2022/08/04	3	34.88	9	34.60	34.50	-6	4,021	-0.15%
2022/08/03	1	35.60	0	0.00	35.75	1	3,969	0.03%
2022/08/02	1	35.80	1	35.70	35.80	0	3,958	0.00%
2022/08/01	5	36.25	0	0.00	36.10	5	3,941	0.13%
2022/07/29	0	0.00	2	35.45	35.45	-2	3,918	-0.05%
2022/07/27	1	35.20	0	0.00	35.35	1	3,904	0.03%
2022/07/26	0	35.15	0	0.00	35.20	0	3,903	0.00%
2022/07/25	7	34.89	0	0.00	35.15	7	3,902	0.18%
2022/07/21	1	35.55	2	36.08	36.15	-1	3,840	-0.03%
2022/07/20	1	36.15	1	36.30	35.80	0	3,799	0.00%
2022/07/19	1	36.70	0	0.00	36.65	1	3,781	0.03%
2022/07/18	0	0.00	2	36.63	36.60	-2	3,752	-0.05%
2022/07/15	0	36.10	4	36.10	36.30	-4	3,706	-0.11%
2022/07/14	0	0.00	8	35.99	36.05	-8	3,698	-0.22%
2022/07/13	1	35.15	3	35.48	35.25	-2	3,643	-0.05%
2022/07/12	8	34.93	1	35.15	34.90	7	3,605	0.19%
2022/07/11	1	35.65	0	0.00	35.60	1	3,595	0.03%
2022/07/08	2	35.95	8	36.04	36.10	-6	3,582	-0.17%
2022/07/07	0	0.00	2	35.25	35.15	-2	3,462	-0.06%
2022/07/06	0	35.15	0	0.00	34.70	0	3,468	0.00%
2022/07/05	2	35.40	2.2	35.50	35.45	-0.2	3,482	-0.01%
2022/07/04	6	34.78	0	0.00	34.80	6	3,437	0.17%
2022/06/30	4	35.20	0	0.00	35.40	4	3,467	0.12%
2022/06/29	0	0.00	4	36.00	35.65	-4	3,500	-0.11%
2022/06/24	0	0.00	4	35.48	35.45	-4	3,554	-0.11%
2022/06/21	0	0.00	1	34.90	34.95	-1	3,511	-0.03%
2022/06/17	4	34.55	0	0.00	34.40	4	3,477	0.12%
2022/06/14	0	0.00	1	34.50	34.95	-1	3,466	-0.03%
2022/06/10	0	0.00	13	35.38	35.50	-13	3,485	-0.37%
2022/06/06	1	35.40	2	35.65	35.70	-1	3,470	-0.03%
2022/06/02	0	35.50	4	35.48	35.50	-4	3,526	-0.11%
2022/06/01	6	35.56	4	35.43	35.25	2	3,623	0.06%
2022/05/31	1	34.95	0	0.00	35.55	1	3,606	0.03%
2022/05/30	0	34.75	0	0.00	35.30	0	3,395	0.00%
2022/05/27	0	34.75	2	34.75	34.75	-2	3,357	-0.06%
2022/05/26	0	0.00	1	34.25	34.40	-1	3,371	-0.03%
2022/05/25	1	34.25	2	34.25	34.50	-1	3,454	-0.03%
2022/05/24	2	33.88	0	0.00	33.85	2	3,508	0.06%
2022/05/23	0	34.03	0	0.00	33.95	0	3,506	0.00%
2022/05/20	3	34.85	3	34.40	34.40	0	3,522	0.00%
2022/05/19	3	33.97	3	34.03	33.95	0	3,484	0.00%
2022/05/17	0	34.20	0	0.00	34.30	0	3,494	0.00%
2022/05/13	1	33.35	0	0.00	33.30	1	3,480	0.03%
2022/05/12	2	33.35	2	32.95	33.00	0	3,515	0.00%
2022/05/11	1	33.00	0	0.00	33.00	1	3,504	0.03%
2022/05/09	0	0.00	1.7	33.44	33.45	-1.7	3,561	-0.05%
2022/05/05	0	0.00	1	34.20	34.30	-1	3,729	-0.03%
2022/05/04	0	0.00	1	33.75	33.70	-1	3,737	-0.03%
2022/05/03	8	34.03	6	33.72	33.70	2	3,818	0.05%
2022/04/29	2	33.70	1	33.55	33.45	1	3,837	0.03%
2022/04/28	1	33.40	0	0.00	33.50	1	3,881	0.03%
2022/04/27	3	33.35	3	33.50	33.40	0	3,860	0.00%
2022/04/26	1	34.00	4	33.81	33.95	-3	3,837	-0.08%
2022/04/22	0	34.50	0	0.00	34.40	0	3,817	0.00%
2022/04/21	3	34.70	8	34.50	34.55	-5	3,847	-0.13%
2022/04/20	0.1	34.25	0	0.00	34.15	0.1	3,889	0.00%
2022/04/19	1	34.20	0	0.00	34.05	1	3,882	0.03%
2022/04/18	0	34.20	0	0.00	34.05	0	3,924	0.00%
2022/04/15	6	34.33	11	34.39	34.25	-5	3,938	-0.13%
2022/04/14	0	0.00	1	34.65	34.75	-1	3,966	-0.03%
2022/04/12	1	34.35	0	0.00	34.35	1	4,041	0.03%
2022/04/11	0	34.68	0	0.00	34.40	0	4,054	0.00%
2022/04/08	0	0.00	2	35.05	35.00	-2	4,056	-0.05%
2022/04/06	2	35.45	2	35.50	35.65	0	4,126	0.00%
2022/04/01	3	35.85	3	35.90	35.90	0	4,226	0.00%
2022/03/31	4	35.77	2	35.60	35.45	2	4,354	0.05%
2022/03/30	19	35.37	8	35.48	35.30	11	4,321	0.25%
2022/03/29	1.1	34.77	0	0.00	34.60	1.1	4,231	0.03%
2022/03/28	3	34.75	3	34.75	34.85	0	4,227	0.00%
2022/03/24	0	35.15	2	35.10	35.05	-2	4,304	-0.05%
2022/03/22	1	35.45	1	35.50	35.55	0	4,369	0.00%
2022/03/21	6	35.58	8	35.44	35.60	-2	4,402	-0.05%
2022/03/18	5	35.35	5	35.17	35.00	0	4,448	0.00%
2022/03/17	0	0.00	1	35.00	35.00	-1	4,474	-0.02%
2022/03/16	2	34.43	5	34.20	34.85	-3	4,587	-0.07%
2022/03/15	2	34.58	0	0.00	34.70	2	4,883	0.04%
2022/03/11	1.1	34.65	2	34.48	34.50	-0.9	5,019	-0.02%
2022/03/10	0.2	34.65	1	34.65	34.80	-0.8	5,074	-0.02%
2022/03/09	3	34.40	2	34.20	34.15	1	5,072	0.02%
2022/03/08	0.3	33.98	0	0.00	34.00	0.3	5,077	0.01%
2022/03/07	6	34.20	4	34.23	34.20	2	5,080	0.04%
2022/03/04	3	35.10	0	0.00	35.05	3	5,129	0.06%
2022/03/03	1	35.30	0	0.00	35.35	1	5,162	0.02%
2022/03/02	1	35.50	1	35.40	35.40	0	5,195	0.00%
2022/02/25	6	35.01	4	34.96	35.60	2	5,207	0.04%
2022/02/24	10	35.13	0	0.00	35.05	10	5,142	0.19%
2022/02/23	2	35.75	0	0.00	35.70	2	5,087	0.04%
2022/02/22	11	35.85	9	35.78	35.80	2	5,118	0.04%
2022/02/21	12	36.19	2	36.33	36.40	10	5,111	0.20%
2022/02/18	2	36.00	2	36.00	35.95	0	5,107	0.00%
2022/02/17	3	36.05	9	36.08	36.30	-6	5,115	-0.12%
2022/02/16	3	35.60	4	35.61	35.60	-1	5,102	-0.02%
2022/02/15	0	35.40	2	35.15	35.15	-2	5,129	-0.04%
2022/02/11	1	35.85	9	35.85	35.75	-8	5,191	-0.15%
2022/02/10	0	0.00	1	36.30	36.35	-1	5,222	-0.02%
2022/02/09	0	36.50	6	36.28	36.35	-6	5,230	-0.11%
2022/02/08	4	36.57	4	36.45	36.35	0	5,239	0.00%
2022/02/07	10	35.52	5	36.02	36.10	5	5,196	0.10%
2022/01/26	1	34.75	0	0.00	34.55	1	5,093	0.02%
2022/01/25	6	34.58	11	34.55	34.55	-5	5,130	-0.10%
2022/01/24	12	35.20	3	35.00	35.10	9	5,082	0.18%
2022/01/21	6	35.24	52	35.20	35.45	-46	5,139	-0.90%
2022/01/20	0	0.00	6	35.50	35.45	-6	5,107	-0.12%
2022/01/19	5	35.43	3	35.42	35.35	2	5,164	0.04%
2022/01/18	5	35.75	5	35.85	35.95	0	5,156	0.00%
2022/01/14	4	35.56	6	35.45	35.40	-2	5,163	-0.04%
2022/01/13	12	36.24	5	36.05	36.00	7	5,183	0.14%
2022/01/12	2	36.15	4	35.98	36.00	-2	5,146	-0.04%
2022/01/11	8	35.56	3	35.72	35.90	5	5,132	0.10%
2022/01/10	9	35.43	5	35.30	35.30	4	5,111	0.08%
2022/01/07	7	35.54	5	35.38	35.35	2	5,124	0.04%
2022/01/06	0	35.75	0	0.00	35.65	0	5,081	0.00%
2022/01/05	6	35.97	6	35.75	35.75	0	5,096	0.00%
2022/01/04	0	0.00	5	35.98	35.90	-5	5,108	-0.10%
2022/01/03	0	0.00	2	35.85	35.85	-2	5,109	-0.04%
2021/12/30	7	36.34	5	36.10	36.10	2	5,105	0.04%
2021/12/29	3	36.30	8	36.46	36.55	-5	5,126	-0.10%
2021/12/28	8	36.63	18	36.58	36.65	-10	5,134	-0.19%
2021/12/27	15	37.09	12	37.10	37.20	3	5,044	0.06%
2021/12/24	1	35.95	0	0.00	36.05	1	4,997	0.02%
2021/12/23	6	36.04	2	35.90	35.80	4	5,072	0.08%
2021/12/22	8	35.98	3	35.85	35.90	5	5,202	0.10%
2021/12/21	5.8	35.55	2	35.60	35.60	3.8	5,233	0.07%
2021/12/20	5	35.65	0	0.00	35.50	5	5,264	0.10%
2021/12/17	2	36.10	1	35.95	36.15	1	5,281	0.02%
2021/12/16	0	35.80	2	35.55	35.55	-2	5,262	-0.04%
2021/12/15	1	35.65	1	35.65	35.70	0	5,344	0.00%
2021/12/14	0	0.00	31	36.04	35.85	-31	5,397	-0.57%
2021/12/13	3	36.30	4	36.18	36.10	-1	5,381	-0.02%
2021/12/10	57.2	36.06	3	35.85	35.85	54.2	5,435	1.00%
2021/12/09	33.1	36.10	2	36.15	36.55	31.1	5,388	0.58%
2021/12/08	3	35.12	4	35.13	35.20	-1	5,085	-0.02%
2021/12/07	5	34.65	2	34.55	34.50	3	4,993	0.06%
2021/12/06	6.1	34.75	1	34.25	34.85	5.1	5,066	0.10%
2021/12/02	5	33.96	0	0.00	34.10	5	5,200	0.10%
2021/12/01	4	33.74	0	0.00	33.65	4	5,197	0.08%
2021/11/30	1	34.00	0	0.00	33.50	1	5,160	0.02%
2021/11/29	1	34.05	5	34.03	34.00	-4	5,045	-0.08%
2021/11/26	4	34.40	0	0.00	34.40	4	5,029	0.08%
2021/11/25	3.1	35.20	2	34.95	34.90	1.1	5,090	0.02%
2021/11/24	11	35.08	5	35.06	35.10	6	5,171	0.12%
2021/11/23	1	34.85	1	34.50	34.50	0	5,182	0.00%
2021/11/22	1	34.75	2	34.78	34.80	-1	5,264	-0.02%
2021/11/18	1	34.55	1	34.50	34.50	0	5,349	0.00%
2021/11/17	0	0.00	3	34.57	34.45	-3	5,361	-0.06%
2021/11/16	2	34.75	0	0.00	34.75	2	5,406	0.04%
2021/11/12	5	34.37	4	34.55	34.45	1	5,749	0.02%
2021/11/11	4	34.35	0	0.00	34.30	4	5,810	0.07%
2021/11/10	3	34.90	3	34.75	34.80	0	5,841	0.00%
2021/11/09	7	35.01	5	35.19	35.20	2	5,850	0.03%
2021/11/08	2	34.70	1	34.70	34.80	1	5,916	0.02%
2021/11/05	4	34.16	2	34.10	34.15	2	5,890	0.03%
2021/11/04	6	34.61	5	34.35	34.35	1	5,911	0.02%
2021/11/02	1	34.60	0	0.00	34.50	1	5,933	0.02%
2021/11/01	0.1	34.40	5	34.57	34.45	-4.9	5,893	-0.08%
2021/10/28	0	34.80	0	0.00	34.75	0	5,841	0.00%
2021/10/27	1	34.70	0	0.00	34.55	1	5,852	0.02%
2021/10/26	1	35.25	0	0.00	35.20	1	5,851	0.02%
2021/10/25	1	34.80	0	0.00	35.15	1	5,816	0.02%
2021/10/22	0	0.00	8	34.95	34.85	-8	5,840	-0.14%
2021/10/21	1	35.15	0	0.00	35.20	1	5,829	0.02%
2021/10/19	2	35.00	6	34.85	34.90	-4	5,772	-0.07%
2021/10/15	1	34.60	0	0.00	34.85	1	5,770	0.02%
2021/10/13	2	33.93	0	0.00	33.85	2	5,867	0.03%
2021/10/12	1	33.80	3	33.92	33.95	-2	5,830	-0.03%
2021/10/08	2	34.53	10	34.50	34.40	-8	5,813	-0.14%
2021/10/07	0	0.00	4	34.80	34.90	-4	5,867	-0.07%
2021/10/06	2	34.00	0	0.00	34.10	2	5,881	0.03%
2021/10/05	2	34.30	1	34.00	34.20	1	5,836	0.02%
2021/10/04	2	34.75	0	0.00	34.65	2	5,850	0.03%
2021/10/01	4	35.05	0.6	35.10	35.00	3.4	5,851	0.06%
2021/09/29	2	35.28	0.2	35.35	35.25	1.9	5,680	0.03%
2021/09/28	2	35.95	1	36.10	35.90	1	5,564	0.02%
2021/09/27	11.2	36.10	3	36.20	36.20	8.2	5,592	0.15%
2021/09/24	1	35.60	0	0.00	35.60	1	5,567	0.02%
2021/09/22	5	35.43	1	35.45	35.40	4	5,509	0.07%
2021/09/17	2	36.43	2	36.60	36.15	0	5,446	0.00%
2021/09/16	6	36.46	0	0.00	36.40	6	5,456	0.11%
2021/09/15	3	37.00	0	0.00	37.00	3	5,567	0.05%
2021/09/14	0	0.00	3	37.35	37.35	-3	5,544	-0.05%
2021/09/13	5	36.25	0	0.00	36.50	5	5,496	0.09%
2021/09/10	7	36.19	0	0.00	36.25	7	5,560	0.13%
2021/09/09	2	35.50	1.1	35.60	36.25	0.9	5,878	0.02%
2021/09/08	15	35.88	0	0.00	35.80	15	5,826	0.26%
2021/09/07	4	36.76	2	36.80	36.65	2	5,733	0.04%
2021/09/06	1	37.05	1	37.00	36.90	0	5,753	0.00%
2021/09/03	3	36.83	0	0.00	37.05	3	5,756	0.05%
2021/09/02	0	37.25	3	36.82	36.80	-3	5,747	-0.05%
2021/09/01	2	37.03	1	37.05	37.05	1	5,735	0.02%
2021/08/31	2	36.70	0	0.00	37.25	2	5,739	0.03%
2021/08/30	9	36.84	40	37.00	37.05	-31	5,668	-0.55%
2021/08/27	28	38.20	0	0.00	38.15	28	5,597	0.50%
2021/08/26	3	37.50	0	0.00	37.50	3	5,564	0.05%
2021/08/25	1	37.90	0	0.00	37.95	1	5,540	0.02%
2021/08/24	7	37.62	3	37.60	37.60	4	5,472	0.07%
2021/08/20	2	37.78	1	37.65	37.55	1	5,522	0.02%
2021/08/19	11	38.14	8	37.61	37.60	3	5,620	0.05%
2021/08/18	12	37.25	0	0.00	37.80	12	5,554	0.22%
2021/08/17	5	38.56	2	38.50	38.40	3	5,420	0.06%
2021/08/16	2	39.25	0	0.00	39.15	2	5,337	0.04%
2021/08/13	2.1	40.50	1	40.50	40.30	1.1	5,353	0.02%
2021/08/12	8.1	40.72	0	0.00	40.65	8.1	5,414	0.15%
2021/08/11	1	41.55	0	0.00	41.80	1	5,363	0.02%
2021/08/10	0	41.80	0	0.00	41.65	0	5,456	0.00%
2021/08/09	2	42.48	0	0.00	42.50	2	5,608	0.04%
2021/08/04	1	43.65	0	0.00	43.75	1	6,077	0.02%
2021/08/03	0	43.70	0	0.00	43.90	0	6,281	0.00%
2021/07/30	8	43.28	5	43.30	43.10	3	6,426	0.05%
2021/07/29	1	43.70	0	0.00	44.05	1	6,570	0.02%
2021/07/28	1	44.30	0	0.00	43.60	1	6,811	0.01%
2021/07/27	2	44.45	0	0.00	44.35	2	6,977	0.03%
2021/07/23	1	44.55	0	0.00	44.45	1	7,452	0.01%
2021/07/20	1	43.85	8.2	43.86	43.85	-7.2	7,942	-0.09%
2021/07/19	0.2	45.00	1	44.95	45.00	-0.8	8,125	-0.01%
2021/07/16	0	0.00	1	45.00	45.15	-1	8,566	-0.01%
2021/07/15	1	44.35	1	44.50	44.30	0	8,998	0.00%
2021/07/14	1	43.85	1	43.95	43.85	0	9,886	0.00%
2021/07/09	1	44.45	0	0.00	44.70	1	10,836	0.01%
2021/07/07	6	45.27	2	45.18	45.00	4	10,870	0.04%
2021/07/06	50	45.65	0	45.80	45.70	50	10,884	0.46%
2021/07/02	2	45.65	4	45.76	45.45	-2	10,992	-0.02%
2021/07/01	0	46.35	0	0.00	46.30	0	10,943	0.00%
2021/06/29	0	46.50	2	46.38	46.60	-2	11,003	-0.02%
2021/06/28	3	46.83	0	0.00	47.00	3	11,123	0.03%
2021/06/25	43	47.47	0	0.00	47.35	43	11,196	0.38%
2021/06/24	2	47.48	0	0.00	47.45	2	11,235	0.02%
2021/06/23	0	46.00	1	45.95	46.00	-1	11,152	-0.01%
2021/06/22	4	44.76	0	0.00	44.95	4	11,173	0.04%
2021/06/21	1	44.20	1	45.35	44.30	0	11,334	0.00%
2021/06/18	3	44.78	0	0.00	44.45	3	11,309	0.03%
2021/06/17	2	44.65	2	45.20	45.30	0	11,002	0.00%
2021/06/16	2	45.50	1	45.30	45.50	1	11,021	0.01%
2021/06/15	0	46.50	0	0.00	45.65	0	11,061	0.00%
2021/06/11	1	46.60	0	0.00	46.35	1	11,112	0.01%
2021/06/10	1	46.45	0	0.00	46.50	1	11,116	0.01%
2021/06/09	1	47.69	0	0.00	47.00	1	11,095	0.01%
2021/06/08	1	47.85	0	0.00	47.00	1	11,083	0.01%
2021/06/07	0	0.00	2	46.30	46.40	-2	11,102	-0.02%
2021/06/03	0	48.20	5	47.96	48.00	-5	11,101	-0.04%
2021/06/02	0	0.00	1.3	47.86	48.20	-1.3	11,144	-0.01%
2021/06/01	1	46.85	1	46.75	47.00	0	11,095	0.00%
2021/05/31	1	47.00	1	47.40	46.65	0	11,201	0.00%
2021/05/28	0	48.20	1	47.85	47.40	-1	11,297	-0.01%
2021/05/27	0	0.00	0.2	47.00	47.15	-0.2	11,207	0.00%
2021/05/26	1	46.10	0	0.00	46.25	1	11,197	0.01%
2021/05/25	20	46.29	25	46.30	46.30	-5	11,152	-0.04%
2021/05/24	0	0.00	2	43.95	44.60	-2	11,108	-0.02%
2021/05/21	5	44.50	2	44.30	44.35	3	11,218	0.03%
2021/05/19	1	43.55	0	0.00	43.55	1	11,092	0.01%
2021/05/18	1	43.05	0	0.00	43.75	1	11,075	0.01%
2021/05/17	2	40.95	3	41.67	41.30	-1	11,014	-0.01%
2021/05/14	1	43.90	1	44.65	44.35	0	10,811	0.00%
2021/05/13	5	44.44	7	44.30	43.90	-2	10,697	-0.02%
2021/05/12	12.2	44.99	17	45.61	45.00	-4.8	10,559	-0.05%
2021/05/11	4.3	48.88	2	48.75	48.60	2.3	10,379	0.02%
2021/05/06	2	50.45	6	50.70	50.70	-4	10,138	-0.04%
2021/05/05	14.1	50.01	11	50.38	49.50	3.1	9,970	0.03%
2021/05/04	19	51.90	35	52.26	51.10	-16	9,745	-0.16%
2021/05/03	11	52.60	3	53.07	52.50	8	9,553	0.08%
2021/04/29	5.2	53.90	10	54.33	54.10	-4.8	9,387	-0.05%
2021/04/28	10.1	55.09	6	55.13	55.50	4.1	9,117	0.05%
2021/04/27	17	56.03	3	55.93	56.10	14	9,030	0.16%
2021/04/26	3.4	56.67	14	56.88	57.00	-10.6	8,914	-0.12%
2021/04/23	2	55.15	6.4	55.34	56.30	-4.4	8,784	-0.05%
2021/04/22	19.3	57.87	14.1	57.44	56.10	5.2	8,588	0.06%
2021/04/21	1	57.90	30	57.68	57.10	-29	8,128	-0.36%
2021/04/20	35.4	57.01	31	56.56	56.50	4.4	7,741	0.06%
2021/04/19	9.1	53.44	10.1	53.71	53.80	-1	6,858	-0.01%
2021/04/16	7	51.53	5	51.36	51.70	2	6,557	0.03%
2021/04/15	13.1	50.77	16	50.34	51.20	-2.9	6,355	-0.05%
2021/04/14	1	47.70	8	47.87	48.15	-7	5,976	-0.12%
2021/04/13	1	47.60	0	0.00	47.30	1	6,072	0.02%
2021/04/12	5	48.03	0.7	48.09	47.80	4.3	6,202	0.07%
2021/04/08	3	46.70	0	0.00	46.95	3	6,166	0.05%
2021/04/07	2	47.13	1.3	47.10	47.30	0.7	6,163	0.01%
2021/04/06	0	0.00	1	47.50	47.30	-1	6,151	-0.02%
2021/04/01	0	47.70	2	47.55	47.45	-2	6,115	-0.03%
2021/03/31	5	48.05	33	48.14	48.20	-28	6,045	-0.46%
2021/03/30	1	46.50	14.2	47.10	47.50	-13.2	5,882	-0.22%
2021/03/29	0	46.20	8	46.66	47.00	-8	5,788	-0.14%
2021/03/26	1	45.65	3	45.95	45.45	-2	5,754	-0.03%
2021/03/25	2	45.43	1	45.80	45.75	1	5,709	0.02%
2021/03/24	0.2	45.18	1	45.50	46.40	-0.8	5,620	-0.01%
2021/03/23	0	0.00	6	44.90	44.75	-6	5,436	-0.11%
2021/03/22	0	0.00	1	44.65	44.55	-1	5,468	-0.02%
2021/03/19	2	44.08	0	0.00	44.20	2	5,493	0.04%
2021/03/18	1	45.00	8	45.38	45.00	-7	5,476	-0.13%
2021/03/17	0	0.00	5	44.39	44.70	-5	5,413	-0.09%
2021/03/16	0	0.00	3	44.03	44.05	-3	5,370	-0.06%
2021/03/15	3	43.83	3	44.15	44.15	0	5,446	0.00%
2021/03/11	0	0.00	5	44.00	43.85	-5	5,662	-0.09%
2021/03/10	2	43.50	1	43.55	43.65	1	5,681	0.02%
2021/03/09	0	0.00	10	43.75	43.60	-10	5,722	-0.17%
2021/03/08	3	43.73	4	44.16	43.45	-1	5,736	-0.02%
2021/03/05	3	42.98	0	0.00	42.95	3	5,802	0.05%
2021/03/04	13	43.84	2	44.05	43.55	11	5,959	0.18%
2021/03/02	1	43.15	3	42.47	42.40	-2	5,874	-0.03%
2021/02/26	1	43.00	3	42.93	43.15	-2	5,890	-0.03%
2021/02/25	0	0.00	3	44.65	44.45	-3	5,794	-0.05%
2021/02/24	3	44.42	11	44.80	44.40	-8	5,882	-0.14%
2021/02/23	2	44.40	5	44.29	44.65	-3	6,035	-0.05%
2021/02/22	6	43.06	1	43.45	43.60	5	6,028	0.08%
2021/02/19	2	42.45	2	42.60	42.55	0	6,085	0.00%
2021/02/17	0	0.00	3.1	42.95	42.70	-3.1	6,144	-0.05%
2021/02/05	0	41.65	0	0.00	41.80	0	6,269	0.00%
2021/02/04	1	41.85	0	0.00	41.65	1	6,367	0.02%
2021/02/01	0.3	40.80	4	40.88	40.80	-3.7	6,557	-0.06%
2021/01/29	3	40.00	2	39.95	39.95	1	6,608	0.02%
2021/01/28	1	40.50	0	0.00	40.35	1	6,637	0.02%
2021/01/27	7	41.44	6	41.58	41.40	1	6,668	0.01%
2021/01/26	0	41.90	0	0.00	41.50	0	6,678	0.00%
2021/01/25	0	41.80	6	41.98	42.00	-6	6,666	-0.09%
2021/01/22	0	41.70	3	41.85	42.00	-3	6,679	-0.04%
2021/01/21	0	0.00	1	41.85	41.70	-1	6,672	-0.01%
2021/01/20	3.1	41.82	1	42.65	41.60	2.1	6,659	0.03%
2021/01/19	0	42.50	3	42.63	43.20	-3	6,574	-0.05%
2021/01/18	1	42.00	5	42.25	42.35	-4	6,533	-0.06%
2021/01/15	1	43.15	9	43.03	43.05	-8	6,497	-0.12%
2021/01/14	0	0.00	4	43.05	43.10	-4	6,468	-0.06%
2021/01/13	0	0.00	1	43.70	43.30	-1	6,412	-0.02%
2021/01/12	2	43.20	14	43.15	43.05	-12	6,351	-0.19%
2021/01/11	1	43.25	1	43.50	43.55	0	6,308	0.00%
2021/01/08	1	43.49	9	43.11	43.60	-8	6,269	-0.13%
2021/01/07	3	42.37	2	42.60	42.85	1	6,170	0.02%
2021/01/06	16	41.71	20	41.54	41.35	-4	6,075	-0.07%
2021/01/05	14.1	43.24	1	43.40	42.80	13.1	5,880	0.22%
2021/01/04	1.5	43.87	0	0.00	44.40	1.5	5,711	0.03%
2020/12/31	1	44.00	0	0.00	44.05	1	5,632	0.02%
2020/12/29	1	43.45	1	43.80	43.35	0	5,619	0.00%
2020/12/28	4	43.59	2	43.48	43.60	2	5,671	0.04%
2020/12/25	5	43.53	1	43.70	43.55	4	5,672	0.07%
2020/12/24	1	43.55	1	43.85	43.50	0	5,697	0.00%
2020/12/23	1.8	43.35	1	43.35	43.35	0.8	5,735	0.01%
2020/12/22	5	43.78	7.3	43.81	43.05	-2.3	5,733	-0.04%
2020/12/21	1	44.45	8	44.43	44.65	-7	5,756	-0.12%
2020/12/18	9	45.14	0	0.00	45.10	9	5,733	0.16%
2020/12/16	1	45.50	4	45.53	45.70	-3	5,727	-0.05%
2020/12/15	0	0.00	1	44.50	44.80	-1	5,641	-0.02%
2020/12/14	1	44.95	2	45.15	45.15	-1	5,592	-0.02%
2020/12/11	2	44.03	1	44.00	44.35	1	5,524	0.02%
2020/12/10	9	45.10	0	0.00	44.80	9	5,539	0.16%
2020/12/09	17	44.99	11	45.18	45.30	6	5,503	0.11%
2020/12/08	1	45.30	7.5	45.13	45.45	-6.5	5,469	-0.12%
2020/12/04	1	43.70	13	43.54	43.70	-12	5,386	-0.22%
2020/12/03	5	43.02	12	43.23	43.30	-7	5,370	-0.13%
2020/12/02	8	43.32	1	43.50	43.20	7	5,391	0.13%
2020/12/01	0	0.00	9	43.10	43.50	-9	5,425	-0.17%
2020/11/30	3.2	42.76	1	43.30	42.50	2.2	5,374	0.04%
2020/11/27	2	43.00	2	43.15	43.20	0	5,260	0.00%
2020/11/26	1	43.10	1	43.30	43.20	0	5,288	0.00%
2020/11/25	14	42.99	11	43.49	43.00	3	5,393	0.06%
2020/11/24	4.3	42.53	0	0.00	42.75	4.3	5,366	0.08%
2020/11/23	11	43.45	0	0.00	43.30	11	5,316	0.21%
2020/11/20	12.2	43.06	19	42.94	43.25	-6.8	5,180	-0.13%
2020/11/19	2	41.50	6	41.47	41.80	-4	4,947	-0.08%
2020/11/18	6	41.06	3	41.18	41.05	3	4,859	0.06%
2020/11/17	4	40.21	2	40.15	40.35	2	4,780	0.04%
2020/11/13	7	40.24	5	40.08	39.95	2	4,820	0.04%
2020/11/12	0	0.00	3	39.75	39.90	-3	4,745	-0.06%
2020/11/10	3	38.57	6	38.50	38.60	-3	4,971	-0.06%
2020/11/09	0	0.00	9	38.50	38.60	-9	5,060	-0.18%
2020/11/05	4	38.00	4	38.00	38.00	0	5,174	0.00%
2020/11/04	1.2	36.48	2	36.85	37.50	-0.8	5,080	-0.02%
2020/11/03	0.1	36.80	0	0.00	36.70	0.1	5,035	0.00%
2020/11/02	0	0.00	2	36.05	36.05	-2	5,117	-0.04%
2020/10/27	1	37.40	0	0.00	37.45	1	5,352	0.02%
2020/10/26	2	37.60	0	0.00	37.25	2	5,348	0.04%
2020/10/21	1	37.00	0	0.00	36.85	1	5,463	0.02%
2020/10/13	1	36.70	1	37.00	37.20	0	5,812	0.00%
2020/10/08	5	38.00	0	0.00	37.85	5	6,042	0.08%
2020/10/06	0	0.00	1	38.10	38.00	-1	6,125	-0.02%
2020/09/29	0	0.00	1	37.30	37.20	-1	6,259	-0.02%
2020/09/28	0.2	36.50	0	0.00	36.70	0.2	6,259	0.00%
2020/09/24	2	35.95	1	35.75	35.70	1	6,256	0.02%
2020/09/23	1	37.20	0	0.00	37.30	1	6,213	0.02%
2020/09/16	0	0.00	5	38.35	38.25	-5	6,206	-0.08%
2020/09/11	1	37.70	1	37.85	37.90	0	6,237	0.00%
2020/09/10	10	38.35	1	38.45	38.50	9	6,293	0.14%
2020/09/09	0	0.00	1	38.30	38.45	-1	6,266	-0.02%
2020/09/07	3	37.30	1	37.50	37.25	2	6,152	0.03%
2020/09/04	3	36.20	4	36.08	36.10	-1	6,136	-0.02%
2020/09/03	1	35.65	15	35.72	35.85	-14	6,096	-0.23%
2020/09/02	0	0.00	2	36.35	35.90	-2	6,043	-0.03%
2020/09/01	0	0.00	1	36.25	36.40	-1	6,018	-0.02%
2020/08/31	1	36.40	1	36.30	36.00	0	5,954	0.00%
2020/08/28	0	0.00	1	37.30	37.30	-1	5,794	-0.02%
2020/08/24	0	0.00	3	37.73	37.65	-3	6,080	-0.05%
2020/08/21	0	0.00	5	38.00	38.10	-5	6,084	-0.08%
2020/08/20	1	37.40	1	37.10	37.45	0	6,072	0.00%
2020/08/19	1	38.60	3	38.47	38.40	-2	5,995	-0.03%
2020/08/18	0	0.00	1	38.30	39.00	-1	5,938	-0.02%
2020/08/17	2	38.23	0	0.00	38.75	2	5,860	0.03%
2020/08/14	23	38.54	23	38.97	38.65	0	5,618	0.00%
2020/08/13	0	0.00	1	37.10	37.75	-1	5,386	-0.02%
2020/08/12	1	36.65	1	36.75	36.35	0	5,277	0.00%
2020/08/11	3	36.58	6	36.96	36.65	-3	5,220	-0.06%
2020/08/04	1	35.15	1	35.35	35.55	0	4,923	0.00%
2020/08/03	4	33.73	0	0.00	33.60	4	4,841	0.08%
2020/07/31	1	33.95	0	0.00	33.95	1	4,787	0.02%
2020/07/27	0	0.00	1	34.10	34.00	-1	4,975	-0.02%
2020/07/24	1	34.80	0	0.00	34.50	1	4,982	0.02%
2020/07/20	2	35.80	0	0.00	35.05	2	5,070	0.04%
2020/07/17	1	36.10	0	0.00	35.70	1	5,023	0.02%
2020/07/16	0	0.00	1	37.15	37.00	-1	4,973	-0.02%
2020/07/14	3	35.55	5	35.65	35.55	-2	4,782	-0.04%
2020/07/13	1	35.85	0	0.00	35.55	1	4,758	0.02%
2020/07/09	1	36.00	1	36.05	36.00	0	4,714	0.00%
2020/07/08	0	0.00	1	36.00	36.00	-1	4,653	-0.02%
2020/07/07	0	0.00	29	35.20	35.15	-29	4,545	-0.64%
2020/07/02	8	34.72	0	0.00	35.15	8	4,612	0.17%
2020/06/30	5.1	33.71	0	0.00	33.75	5.1	4,590	0.11%
2020/06/29	6	33.93	0	0.00	33.95	6	4,602	0.13%
2020/06/23	1	34.20	1	34.75	34.70	0	4,680	0.00%
2020/06/22	10	34.65	1	34.50	34.60	9	4,693	0.19%
2020/06/19	3	35.17	15	35.00	35.00	-12	4,719	-0.25%
2020/06/17	17	35.83	1	36.15	35.70	16	4,735	0.34%
2020/06/16	1	34.45	2	34.60	34.15	-1	4,763	-0.02%
2020/06/15	0	0.00	2	34.80	34.20	-2	4,906	-0.04%
2020/06/12	0	0.00	4	33.96	34.45	-4	4,997	-0.08%
2020/06/11	12	34.96	1.3	34.74	34.70	10.7	5,094	0.21%
2020/06/10	1	35.85	3	35.78	36.00	-2	5,095	-0.04%
2020/06/09	10	35.35	1	35.40	35.40	9	5,202	0.17%
2020/06/08	2	35.18	1	35.05	35.20	1	5,290	0.02%
2020/06/05	0	0.00	1	34.70	34.75	-1	5,287	-0.02%
2020/06/04	2	34.60	3	34.87	34.75	-1	5,291	-0.02%
2020/06/03	1	34.30	4	34.36	34.60	-3	5,331	-0.06%
2020/06/02	0	0.00	2	34.00	33.80	-2	5,305	-0.04%
2020/06/01	4	34.11	6	33.82	33.75	-2	5,302	-0.04%
2020/05/29	1	32.80	0	0.00	32.80	1	5,263	0.02%
2020/05/28	1	33.40	0	0.00	33.55	1	5,041	0.02%
2020/05/27	1	33.95	6	33.86	34.00	-5	5,029	-0.10%
2020/05/26	2	33.75	3	33.52	33.80	-1	5,065	-0.02%
2020/05/25	0	0.00	2	32.23	32.50	-2	5,049	-0.04%
2020/05/22	5	33.11	1	32.90	32.55	4	5,050	0.08%
2020/05/21	3	33.60	1	33.60	33.80	2	5,024	0.04%
2020/05/20	2	33.33	2	33.43	33.70	0	5,007	0.00%
2020/05/19	3	33.20	3	33.23	33.30	0	4,972	0.00%
2020/05/18	1	32.75	1	32.40	32.25	0	4,934	0.00%
2020/05/15	2	31.95	0	0.00	31.80	2	4,908	0.04%
2020/05/14	1	31.95	0	0.00	32.00	1	4,866	0.02%
2020/05/12	2	33.43	0	0.00	33.35	2	4,745	0.04%
2020/05/11	1	34.05	0	0.00	33.85	1	4,722	0.02%
2020/05/08	13	33.93	3	34.30	33.85	10	4,701	0.21%
2020/05/07	2	34.18	8	34.26	34.15	-6	4,681	-0.13%
2020/05/06	7	34.54	4	34.74	34.50	3	4,675	0.06%
2020/05/05	9	34.73	2	34.75	34.55	7	4,627	0.15%
2020/05/04	1	33.75	0	0.00	34.10	1	4,569	0.02%
2020/04/30	1	34.50	1	34.95	34.55	0	4,501	0.00%
2020/04/29	3	34.72	0	0.00	34.50	3	4,405	0.07%
2020/04/28	0.3	34.55	2	34.28	34.55	-1.7	4,379	-0.04%
2020/04/27	0	0.00	6	32.90	32.80	-6	4,385	-0.14%
2020/04/24	1	30.65	0	0.00	30.60	1	4,282	0.02%
2020/04/23	6	30.86	0	0.00	30.85	6	4,231	0.14%
2020/04/21	0	0.00	3	32.55	31.80	-3	4,150	-0.07%
2020/04/17	1	33.20	1	33.30	33.10	0	4,100	0.00%
2020/04/16	1	32.95	0	0.00	32.85	1	4,028	0.02%
2020/04/13	1	32.20	0	0.00	32.05	1	3,904	0.03%
2020/04/09	0	0.00	3	33.30	32.10	-3	3,878	-0.08%
2020/04/08	0	0.00	1	32.30	32.60	-1	3,826	-0.03%
2020/04/07	0	0.00	1	32.05	31.40	-1	3,764	-0.03%
2020/04/01	2	30.55	0	0.00	30.45	2	3,626	0.06%
2020/03/27	2	31.00	0	0.00	31.00	2	3,489	0.06%
2020/03/25	6	31.33	0	0.00	31.55	6	3,491	0.17%
2020/03/24	1	30.80	0	0.00	30.70	1	3,435	0.03%
2020/03/23	1	28.50	1	29.00	29.60	0	3,401	0.00%
2020/03/20	0	0.00	1	30.25	30.25	-1	3,357	-0.03%
2020/03/19	7	30.39	23.4	30.61	29.70	-16.4	3,219	-0.51%
2020/03/18	0	0.00	1	33.05	33.00	-1	3,094	-0.03%
2020/03/17	3	33.37	3	33.33	33.00	0	3,023	0.00%
2020/03/16	2	35.23	4	35.31	34.90	-2	2,921	-0.07%
2020/03/13	4	35.65	0	0.00	36.00	4	2,853	0.14%
2020/03/12	0	0.00	7	37.34	37.85	-7	2,743	-0.26%
2020/03/11	1	37.30	0	0.00	38.00	1	2,632	0.04%
2020/03/09	4	38.05	1	38.00	38.10	3	2,568	0.12%
2020/03/06	1	38.85	0	0.00	39.00	1	2,521	0.04%
2020/03/04	0	0.00	32	39.09	39.20	-32	2,525	-1.27%
2020/03/02	1	38.90	0	0.00	39.00	1	2,519	0.04%
2020/02/27	1	38.95	1	39.10	39.55	0	2,620	0.00%
2020/02/26	1	38.90	0.1	39.15	39.10	0.9	2,573	0.03%
2020/02/24	2	38.88	2	38.90	38.90	0	2,600	0.00%
2020/02/20	6	39.18	2	39.40	39.10	4	2,680	0.15%
2020/02/18	0	0.00	4	39.15	39.20	-4	2,738	-0.15%
2020/02/14	0	0.00	1	39.95	39.95	-1	2,899	-0.03%
2020/02/13	1	39.65	0	0.00	39.55	1	3,163	0.03%
2020/02/12	1.1	39.50	0	0.00	39.45	1.1	3,227	0.03%
2020/02/11	1	39.35	0	0.00	39.30	1	3,238	0.03%
2020/02/07	1	39.65	0	0.00	39.60	1	3,261	0.03%
2020/02/06	0	0.00	2	40.15	40.00	-2	3,273	-0.06%
2020/02/05	0	0.00	2	39.65	39.95	-2	3,292	-0.06%
2020/02/04	2.1	39.66	0	0.00	39.60	2.1	3,293	0.06%
2020/02/03	7	39.09	2	38.78	39.35	5	3,314	0.15%
2020/01/31	1	39.55	0	0.00	39.35	1	3,313	0.03%
2020/01/30	3	39.88	0	0.00	39.10	3	3,309	0.09%
2020/01/20	0	0.00	1	42.20	42.25	-1	3,203	-0.03%
2020/01/15	2	42.05	0	0.00	42.10	2	3,280	0.06%
2020/01/10	0	0.00	7	41.62	41.75	-7	3,562	-0.20%
2020/01/09	0	0.00	4	41.40	41.50	-4	3,666	-0.11%
2020/01/08	3	41.23	1	41.30	41.05	2	3,823	0.05%
2020/01/07	5	41.42	3	41.50	41.35	2	3,905	0.05%
2020/01/06	6	41.40	5	41.58	41.40	1	3,994	0.03%
2020/01/03	9	41.85	0	0.00	41.95	9	4,004	0.22%
2020/01/02	0	0.00	2	42.08	42.10	-2	4,028	-0.05%
2019/12/30	7	42.06	0	0.00	42.10	7	4,085	0.17%
2019/12/26	1	42.10	0	0.00	42.10	1	4,186	0.02%
2019/12/25	2	41.90	1	42.00	42.00	1	4,258	0.02%
2019/12/24	2	42.20	0	0.00	42.00	2	4,413	0.05%
2019/12/23	14	42.32	2	42.30	42.45	12	4,491	0.27%
2019/12/20	0	0.00	2	42.23	43.05	-2	4,473	-0.04%
2019/12/19	1	42.10	0	0.00	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	1	42.10	0	0.00	42.30	1	4,627	0.02%
2019/12/16	3	42.10	1	42.05	42.00	2	4,631	0.04%
2019/12/13	4	41.91	0	0.00	41.65	4	4,676	0.09%
2019/12/12	1	41.85	1	41.80	41.65	0	4,648	0.00%
2019/12/11	1	40.95	0	0.00	41.15	1	4,660	0.02%
2019/12/10	1	41.00	0	0.00	41.00	1	4,672	0.02%
2019/12/09	0	0.00	4	40.78	40.85	-4	4,698	-0.09%
2019/12/06	1	41.35	0	0.00	41.40	1	4,681	0.02%
2019/12/04	4	41.09	0	0.00	41.35	4	4,709	0.08%
2019/12/03	1	41.10	8.1	41.12	41.40	-7.1	4,746	-0.15%
2019/11/29	4	41.74	4.4	41.61	41.60	-0.4	4,782	-0.01%
2019/11/26	2	42.15	0.3	42.00	41.85	1.7	5,132	0.03%
2019/11/25	1	42.00	0	0.00	42.10	1	5,056	0.02%
2019/11/22	1.3	42.18	0	0.00	42.20	1.3	5,197	0.03%
2019/11/21	2	41.88	2	42.00	41.85	0	5,305	0.00%
2019/11/20	3	42.05	0	0.00	42.20	3	5,512	0.05%
2019/11/19	9	42.18	20	42.28	42.45	-11	5,580	-0.20%
2019/11/18	1	42.40	0	0.00	42.80	1	5,521	0.02%
2019/11/15	1	43.30	0	0.00	42.95	1	5,489	0.02%
2019/11/14	1	42.85	36	42.91	42.95	-35	5,468	-0.64%
2019/11/13	4	43.45	4	43.45	43.35	0	5,403	0.00%
2019/11/12	13	44.10	2.1	44.02	44.00	10.9	5,374	0.20%
2019/11/11	3	47.60	0	0.00	46.95	3	5,134	0.06%
2019/11/08	5	48.25	5	48.15	48.35	0	5,129	0.00%
2019/11/06	0	0.00	3	48.55	48.30	-3	5,175	-0.06%
2019/11/05	6	48.16	0.2	48.20	48.20	5.8	5,166	0.11%
2019/11/04	0	0.00	2	48.18	48.25	-2	5,203	-0.04%
2019/10/30	0	0.00	5	47.95	48.00	-5	5,276	-0.09%
2019/10/28	1	47.55	0	0.00	47.55	1	5,312	0.02%
2019/10/25	0	0.00	20	47.82	47.70	-20	5,313	-0.38%
2019/10/24	1	48.20	6	47.80	48.00	-5	5,323	-0.09%
2019/10/23	1	47.85	1	48.30	47.90	0	5,337	0.00%
2019/10/22	3	47.95	11.2	48.00	47.80	-8.2	5,320	-0.15%
2019/10/21	0	0.00	1	48.45	48.55	-1	5,267	-0.02%
2019/10/18	1	48.35	1	48.35	48.70	0	5,261	0.00%
2019/10/17	2	47.48	11	47.92	48.15	-9	5,135	-0.18%
2019/10/16	1.2	47.48	14	47.65	47.95	-12.8	5,045	-0.25%
2019/10/15	1	46.70	3	46.72	46.60	-2	4,906	-0.04%
2019/10/14	3	45.83	0	0.00	46.05	3	4,817	0.06%
2019/10/09	0	0.00	3	45.25	44.90	-3	4,743	-0.06%
2019/10/07	2	45.35	0	0.00	45.35	2	4,751	0.04%
2019/10/04	1	45.30	10	45.43	45.45	-9	4,737	-0.19%
2019/10/03	6	44.98	1	45.20	45.00	5	4,717	0.11%
2019/10/02	2	45.90	25	45.95	45.85	-23	4,638	-0.50%
2019/10/01	8.2	46.14	5	46.15	46.15	3.2	4,620	0.07%
2019/09/27	5	46.10	1	45.70	45.80	4	4,558	0.09%
2019/09/26	6	45.23	0	0.00	45.10	6	4,414	0.14%
2019/09/25	0	0.00	2	44.65	45.00	-2	4,333	-0.05%
2019/09/24	4	44.95	0.1	44.75	44.65	3.9	4,339	0.09%
2019/09/23	27	45.08	20	44.75	45.00	7	4,302	0.16%
2019/09/20	1	44.45	1.8	44.28	44.40	-0.8	4,202	-0.02%
2019/09/19	0	0.00	3	44.20	44.50	-3	4,148	-0.07%
2019/09/17	0	0.00	1	44.35	44.40	-1	4,110	-0.02%
2019/09/10	0	0.00	11	43.95	43.95	-11	4,084	-0.27%
2019/09/09	0	0.00	2	43.75	43.80	-2	4,057	-0.05%
2019/09/06	0	0.00	7	43.87	43.85	-7	4,060	-0.17%
2019/09/05	14	43.61	3	43.65	43.70	11	4,098	0.27%
2019/09/04	0	0.00	1	43.60	43.50	-1	4,089	-0.02%
2019/09/03	2	43.48	2.3	43.69	43.45	-0.3	4,087	-0.01%
2019/09/02	8	44.36	2	44.25	44.05	6	4,061	0.15%
2019/08/30	22	43.95	10	44.04	44.00	12	3,937	0.30%
2019/08/29	0	0.00	4	42.95	43.00	-4	3,771	-0.11%
2019/08/28	1	42.90	17	42.79	43.00	-16	3,712	-0.43%
2019/08/27	9	43.27	2	43.00	43.00	7	3,669	0.19%
2019/08/26	17.3	43.01	17	42.66	42.60	0.3	3,526	0.01%
2019/08/23	9.1	42.23	3	42.45	42.50	6.1	3,394	0.18%
2019/08/22	1	41.20	3	41.12	41.30	-2	3,183	-0.06%
2019/08/20	0	40.00	0	0.00	39.85	0	3,193	0.00%
2019/08/19	0	0.00	5	40.05	40.00	-5	3,198	-0.16%
2019/08/12	1	40.10	3	39.92	40.00	-2	3,229	-0.06%
2019/08/08	0	0.00	1	38.95	39.05	-1	3,192	-0.03%
2019/08/06	3	38.43	1	39.00	38.75	2	3,254	0.06%
2019/08/05	3	38.90	0	0.00	38.95	3	3,269	0.09%
2019/08/02	1	39.05	0	0.00	39.00	1	3,267	0.03%
2019/08/01	3	39.50	1	39.65	39.55	2	3,315	0.06%
2019/07/31	1	39.95	0	0.00	40.40	1	3,327	0.03%
2019/07/30	0	0.00	1	39.90	40.15	-1	3,299	-0.03%
2019/07/22	3	39.47	0	0.00	39.45	3	3,403	0.09%
2019/07/19	0	0.00	1	40.40	40.40	-1	3,498	-0.03%
2019/07/18	1	40.25	0	0.00	40.20	1	3,544	0.03%
2019/07/17	5	40.34	0	0.00	40.30	5	3,573	0.14%
2019/07/16	1	40.55	0	0.00	40.55	1	3,634	0.03%
2019/07/15	1	40.85	3	40.85	40.65	-2	3,711	-0.05%
2019/07/05	0	0.00	2	40.40	40.25	-2	3,989	-0.05%
2019/07/03	0	0.00	2	40.35	40.40	-2	4,030	-0.05%
2019/07/02	1	40.00	0	0.00	40.00	1	4,035	0.02%
2019/07/01	2	40.00	0	0.00	39.90	2	4,041	0.05%
2019/06/28	2	40.10	0	0.00	40.10	2	4,031	0.05%
2019/06/27	1	40.65	0	0.00	40.70	1	4,021	0.02%
2019/06/25	1	40.55	5	40.50	40.30	-4	4,038	-0.10%
2019/06/24	0	0.00	1	40.80	40.80	-1	4,043	-0.02%
2019/06/21	0	0.00	2	40.20	40.55	-2	4,072	-0.05%
2019/06/19	2	39.78	3	40.02	40.25	-1	4,059	-0.02%
2019/06/18	0	0.00	2	39.70	39.80	-2	4,034	-0.05%
2019/06/17	0	0.00	1	39.65	39.50	-1	4,040	-0.02%
2019/06/13	5	39.20	0	0.00	39.10	5	4,028	0.12%
2019/06/12	1	39.40	0	0.00	39.55	1	4,083	0.02%
2019/06/11	2	40.20	0	0.00	40.10	2	4,023	0.05%
2019/06/05	1	40.10	0	0.00	40.10	1	3,948	0.03%
2019/06/03	1	39.70	0	0.00	40.00	1	3,913	0.03%
2019/05/31	0	0.00	1	40.05	40.10	-1	3,899	-0.03%
2019/05/29	0	0.00	0.3	39.80	39.60	-0.3	3,889	-0.01%
2019/05/27	0.3	40.05	3	39.88	40.00	-2.7	3,864	-0.07%
2019/05/24	1	39.50	17	39.45	39.40	-16	3,855	-0.41%
2019/05/22	6	40.34	0	0.00	40.15	6	3,830	0.16%
2019/05/21	0	0.00	9	40.52	40.65	-9	3,842	-0.23%
2019/05/20	3	39.10	3	39.40	39.35	0	3,766	0.00%
2019/05/17	3	39.15	3	39.35	38.65	0	3,753	0.00%
2019/05/16	3	38.78	0	0.00	38.65	3	3,756	0.08%
2019/05/15	2	39.00	1	39.00	39.00	1	3,749	0.03%
2019/05/14	7	38.69	12	38.79	38.75	-5	3,736	-0.13%
2019/05/13	6	39.08	0	0.00	39.10	6	3,689	0.16%
2019/05/10	5	40.10	0	0.00	39.70	5	3,645	0.14%
2019/05/09	11	40.10	0	0.00	39.95	11	3,642	0.30%
2019/05/08	1	40.40	0	0.00	40.65	1	3,564	0.03%
2019/05/06	11	40.90	1	41.65	40.80	10	3,461	0.29%
2019/05/03	0	0.00	9	41.66	41.70	-9	3,390	-0.27%
2019/05/02	7	41.45	8	41.61	41.45	-1	3,385	-0.03%
2019/04/30	7	41.40	0	0.00	41.25	7	3,366	0.21%
2019/04/29	0	0.00	5	41.50	41.60	-5	3,305	-0.15%
2019/04/26	5	40.80	4	40.68	41.00	1	3,252	0.03%
2019/04/25	6.1	40.37	0	0.00	40.40	6.1	3,231	0.19%
2019/04/24	3	41.15	0	0.00	41.05	3	3,100	0.10%
2019/04/22	10	41.06	1	41.30	41.00	9	2,998	0.30%
2019/04/19	0	0.00	3	41.55	41.20	-3	2,929	-0.10%
2019/04/18	4	40.89	1	41.05	41.05	3	2,856	0.11%
2019/04/17	1	41.00	0	0.00	41.15	1	2,785	0.04%
2019/04/16	5	41.02	0	0.00	41.00	5	2,720	0.18%
2019/04/15	0	0.00	4.3	41.81	41.30	-4.3	2,687	-0.16%
2019/04/12	4.3	41.60	0	0.00	41.50	4.3	2,632	0.16%
2019/04/11	10	42.11	0	0.00	42.05	10	2,596	0.39%
2019/04/10	0.1	42.35	5	42.35	42.55	-4.9	2,562	-0.19%
2019/04/09	0.3	41.85	0	0.00	41.85	0.3	2,549	0.01%
2019/04/08	0	0.00	2	41.90	41.70	-2	2,546	-0.08%
2019/03/28	3	41.23	0	0.00	41.40	3	2,748	0.11%
2019/03/27	3	41.53	1	41.40	41.90	2	2,725	0.07%
2019/03/26	7	41.61	0	0.00	41.65	7	2,711	0.26%
2019/03/25	7	41.79	2	41.98	42.20	5	2,660	0.19%
2019/03/22	7	43.40	0	0.00	42.95	7	2,616	0.27%
2019/03/21	1	43.80	1	43.80	43.70	0	2,614	0.00%
2019/03/20	0	0.00	4	43.46	43.55	-4	2,637	-0.15%
2019/03/19	4	43.25	1	43.30	43.25	3	2,627	0.11%
2019/03/18	0	0.00	3	43.10	43.15	-3	2,616	-0.11%
2019/03/15	2	42.15	1	43.00	43.00	1	2,610	0.04%
2019/03/14	1	42.75	0	0.00	42.85	1	2,477	0.04%
2019/03/13	0	0.00	2	42.98	43.00	-2	2,491	-0.08%
2019/03/12	2	42.85	1	42.95	42.85	1	2,512	0.04%
2019/03/11	0	0.00	1	42.95	42.70	-1	2,553	-0.04%
2019/03/08	1	42.80	2	42.85	42.75	-1	2,600	-0.04%
2019/03/05	1	43.10	0	0.00	43.10	1	2,812	0.04%
2019/03/04	1	42.75	6	43.12	43.55	-5	2,839	-0.18%
2019/02/27	3	43.75	0	0.00	43.75	3	2,823	0.11%
2019/02/26	0	0.00	5.5	43.87	44.05	-5.5	2,770	-0.20%
2019/02/25	3	43.40	0	0.00	43.60	3	2,724	0.11%
2019/02/22	0	0.00	3	43.30	43.40	-3	2,728	-0.11%
2019/02/21	3	43.00	0	0.00	43.05	3	2,729	0.11%
2019/02/20	3.5	43.13	3	43.40	43.25	0.5	2,753	0.02%
2019/02/18	0	0.00	7	42.65	42.55	-7	2,803	-0.25%
2019/02/15	9	42.44	0	0.00	42.40	9	2,825	0.32%
2019/02/14	0	0.00	2	43.50	43.20	-2	2,905	-0.07%
2019/02/12	3	44.15	5	44.04	44.20	-2	3,174	-0.06%
2019/02/11	6	43.28	11	43.41	43.45	-5	3,165	-0.16%
2019/01/30	8	42.91	6	43.00	43.15	2	3,159	0.06%
2019/01/29	0	0.00	8	42.74	42.90	-8	3,105	-0.26%
2019/01/25	11	42.73	1	42.80	42.80	10	3,106	0.32%
2019/01/22	0	0.00	1.2	42.46	42.50	-1.2	3,176	-0.04%
2019/01/21	3	43.25	0	0.00	42.95	3	3,193	0.09%
2019/01/18	1	42.90	0	0.00	43.00	1	3,227	0.03%
2019/01/14	0	0.00	0.2	42.15	42.15	-0.2	3,303	-0.01%
2019/01/09	0.2	42.75	1	42.40	42.65	-0.8	3,376	-0.02%
2019/01/07	1	41.75	2	41.95	41.90	-1	3,428	-0.03%
2019/01/03	0	0.00	4	41.00	41.05	-4	3,602	-0.11%
2018/12/27	0.2	40.60	0	0.00	40.55	0.2	3,679	0.01%
2018/12/26	4	40.04	2	40.00	40.15	2	3,712	0.05%
2018/12/25	1	40.05	2	40.45	40.30	-1	3,694	-0.03%
2018/12/24	1	41.70	4	41.10	41.15	-3	3,707	-0.08%
2018/12/22	1	40.80	4	40.83	41.00	-3	3,697	-0.08%
2018/12/21	10	40.63	1	40.40	40.00	9	3,756	0.24%
2018/12/20	0	0.00	2	43.30	43.10	-2	3,600	-0.06%
2018/12/19	0	0.00	8	43.18	43.05	-8	3,587	-0.22%
2018/12/17	0	0.00	1	43.00	43.00	-1	3,651	-0.03%
2018/12/14	5	42.54	0	0.00	42.90	5	3,681	0.14%
2018/12/13	2	42.60	12	42.68	43.00	-10	3,694	-0.27%
2018/12/10	2	41.28	5	41.30	41.30	-3	3,748	-0.08%
2018/12/06	3	42.00	1	41.90	41.75	2	3,784	0.05%
2018/12/05	6	42.44	1	42.65	42.60	5	3,773	0.13%
2018/12/03	1	42.75	5	43.40	43.20	-4	3,805	-0.11%
2018/11/30	0	0.00	1	42.30	42.50	-1	3,790	-0.03%
2018/11/29	1	41.50	10	41.22	41.60	-9	3,692	-0.24%
2018/11/28	5	40.84	5	40.50	40.75	0	3,629	0.00%
2018/11/26	0	0.00	1	40.90	40.60	-1	3,671	-0.03%
2018/11/21	1	39.70	1	40.20	40.30	0	3,716	0.00%
2018/11/20	0	0.00	3	40.10	40.30	-3	3,722	-0.08%
2018/11/19	0	0.00	0.3	40.20	40.00	-0.3	3,757	-0.01%
2018/11/16	3.3	40.32	3	40.37	40.45	0.3	3,768	0.01%
2018/11/15	1	39.10	0	0.00	39.25	1	3,768	0.03%
2018/11/14	2	38.75	1	39.10	39.10	1	3,785	0.03%
2018/11/13	4	37.89	1	37.85	39.20	3	3,790	0.08%
2018/11/12	22	39.73	3	39.20	39.10	19	3,715	0.51%
2018/11/09	7	41.39	1	41.45	41.50	6	3,620	0.17%
2018/11/08	1	43.50	5	43.55	43.60	-4	3,552	-0.11%
2018/11/07	1	43.50	0	0.00	43.40	1	3,585	0.03%
2018/11/05	1	42.80	7	43.31	43.50	-6	3,752	-0.16%
2018/10/31	5	43.25	1	43.05	43.55	4	4,011	0.10%
2018/10/30	0	0.00	2	42.60	42.55	-2	4,149	-0.05%
2018/10/26	2	41.50	0	0.00	41.55	2	4,157	0.05%
2018/10/25	0	0.00	1	41.80	41.80	-1	4,162	-0.02%
2018/10/24	2	41.90	1	42.10	42.50	1	4,211	0.02%
2018/10/23	2	41.93	1	41.90	42.10	1	4,224	0.02%
2018/10/22	5	42.30	0.2	42.90	42.60	4.8	4,259	0.11%
2018/10/19	1	42.30	0	0.00	42.50	1	4,270	0.02%
2018/10/17	2	42.95	0	0.00	43.30	2	4,266	0.05%
2018/10/15	1	43.10	0	0.00	42.60	1	4,238	0.02%
2018/10/12	2	42.90	0	0.00	43.60	2	4,205	0.05%
2018/10/11	1	42.85	1	42.85	43.35	0	4,201	0.00%
2018/10/09	2	45.40	0	0.00	45.60	2	4,095	0.05%
2018/10/08	0	0.00	0.3	45.85	45.50	-0.3	4,078	-0.01%
2018/10/05	8	45.50	0	0.00	45.70	8	4,128	0.19%
2018/10/04	10	46.35	4.3	46.39	46.30	5.7	4,180	0.14%
2018/10/02	0	0.00	4	47.35	47.30	-4	4,181	-0.10%
2018/10/01	0	0.00	2	48.25	48.25	-2	4,143	-0.05%
2018/09/21	0.3	47.85	5	47.95	47.85	-4.7	4,134	-0.11%
2018/09/20	0	0.00	3	48.05	47.70	-3	4,109	-0.07%
2018/09/19	0	0.00	6	48.08	48.25	-6	4,106	-0.15%
2018/09/18	1	47.90	0	0.00	47.90	1	4,085	0.02%
2018/09/14	0	0.00	8	47.07	47.20	-8	4,064	-0.20%
2018/09/13	0	0.00	5	46.70	46.80	-5	4,039	-0.12%
2018/09/11	1	46.15	1	46.35	46.45	0	4,063	0.00%
2018/09/10	4	45.96	5	45.63	45.85	-1	4,137	-0.02%
2018/09/07	7	46.33	0	46.65	46.65	7	4,176	0.17%
2018/09/06	5	46.65	12	46.80	46.65	-7	4,185	-0.17%
2018/09/05	11	46.43	0	0.00	46.15	11	4,179	0.26%
2018/09/03	0	0.00	20	46.68	46.95	-20	4,257	-0.47%
2018/08/31	21	45.87	0	0.00	46.90	21	4,244	0.49%
2018/08/30	1	46.00	6	46.18	46.25	-5	4,230	-0.12%
2018/08/29	3	45.85	0	0.00	46.10	3	4,254	0.07%
2018/08/28	1	46.10	0	0.00	46.35	1	4,274	0.02%
2018/08/27	4	45.51	0	0.00	45.50	4	4,280	0.09%
2018/08/24	0	46.00	0	0.00	45.50	0	4,282	0.00%
2018/08/22	4	46.61	1	46.80	46.60	3	4,375	0.07%
2018/08/20	5	47.25	0	0.00	47.10	5	4,144	0.12%
2018/08/15	8	46.86	0	0.00	46.25	8	4,205	0.19%
2018/08/14	1	47.15	0.3	47.40	47.25	0.7	4,240	0.02%
2018/08/13	10	47.35	1	47.15	47.25	9	4,268	0.21%
2018/08/10	5	48.70	4	49.00	49.10	1	4,196	0.02%
2018/08/09	5	48.72	3	48.95	49.00	2	4,209	0.05%
2018/08/08	0	0.00	2	49.00	49.05	-2	4,280	-0.05%
2018/08/07	1	49.20	8	49.18	49.45	-7	4,302	-0.16%
2018/08/06	12	48.48	32	48.51	48.80	-20	4,227	-0.47%
2018/08/03	3	47.05	0	0.00	47.05	3	4,065	0.07%
2018/08/02	2	46.80	1	46.70	46.80	1	4,066	0.02%
2018/08/01	0	0.00	1	47.35	47.45	-1	4,041	-0.02%
2018/07/31	6	47.06	1	47.30	47.30	5	4,018	0.12%
2018/07/30	0	0.00	4	46.86	47.00	-4	3,983	-0.10%
2018/07/27	13	46.53	8	46.31	46.85	5	3,963	0.13%
2018/07/26	1	45.35	0	0.00	45.65	1	3,899	0.03%
2018/07/25	3	45.63	0	0.00	45.75	3	3,900	0.08%
2018/07/24	0	0.00	1	45.80	45.80	-1	3,938	-0.03%
2018/07/23	0	0.00	2	45.40	45.20	-2	3,924	-0.05%
2018/07/20	1	44.95	1	44.95	45.20	0	3,940	0.00%
2018/07/19	1	45.75	0	0.00	45.10	1	3,922	0.03%
2018/07/18	1	45.60	2	45.45	45.65	-1	3,938	-0.03%
2018/07/17	1	44.80	2.3	45.05	45.30	-1.3	3,917	-0.03%
2018/07/16	3	44.60	0	0.00	44.40	3	3,900	0.08%
2018/07/13	7	44.28	1	44.20	44.40	6	3,966	0.15%
2018/07/12	0	0.00	5	45.45	46.00	-5	3,931	-0.13%
2018/07/10	1	45.05	0	0.00	45.15	1	3,857	0.03%
2018/07/09	0	0.00	2	45.10	45.10	-2	3,846	-0.05%
2018/07/06	2.3	44.67	1	44.60	44.60	1.3	3,884	0.03%
2018/07/05	0	0.00	1	45.23	45.35	-1	3,842	-0.03%
2018/07/04	0	0.00	5	45.00	45.55	-5	3,880	-0.13%
2018/07/03	1	44.70	0	0.00	44.70	1	3,942	0.03%
2018/07/02	1	45.30	0	0.00	45.25	1	3,954	0.03%
2018/06/29	0	0.00	5	45.03	45.85	-5	3,974	-0.13%
2018/06/27	1	44.60	0	0.00	44.60	1	4,038	0.02%
2018/06/26	4	44.76	0	0.00	44.60	4	4,180	0.10%
2018/06/25	2	45.08	1	45.00	45.00	1	4,253	0.02%
2018/06/21	2	45.20	0	0.00	45.20	2	4,335	0.05%
2018/06/20	2	45.55	0	0.00	45.55	2	4,379	0.05%
2018/06/19	4	45.36	0	0.00	45.10	4	4,403	0.09%
2018/06/14	2	46.75	3	46.93	46.70	-1	4,342	-0.02%
2018/06/13	9	47.77	8	48.08	47.50	1	4,320	0.02%
2018/06/12	0.3	48.00	1	47.70	47.85	-0.7	4,403	-0.02%
2018/06/11	0.3	47.05	0	0.00	46.95	0.3	4,359	0.01%
2018/06/08	0	0.00	2	47.05	46.95	-2	4,400	-0.05%
2018/06/07	0	0.00	4	46.89	47.15	-4	4,419	-0.09%
2018/06/06	0	0.00	5	46.45	46.60	-5	4,452	-0.11%
2018/06/05	5.4	46.12	2	46.00	46.25	3.4	4,422	0.08%
2018/06/04	2	45.05	1	45.10	45.65	1	4,400	0.02%
2018/06/01	1	45.00	0	0.00	45.25	1	4,418	0.02%
2018/05/30	1	45.00	0	0.00	44.95	1	4,338	0.02%
2018/05/29	0	0.00	6	45.48	45.55	-6	4,343	-0.14%
2018/05/25	1	45.80	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	8	46.88	1	46.40	46.60	7	4,501	0.16%
2018/05/22	2	46.48	2	46.55	46.60	0	4,522	0.00%
2018/05/21	0	0.00	23	45.34	45.60	-23	4,511	-0.51%
2018/05/18	1	44.85	0	0.00	44.85	1	4,517	0.02%
2018/05/17	2	44.65	6	44.52	44.85	-4	4,645	-0.09%
2018/05/16	14	44.06	0	0.00	44.50	14	4,687	0.30%
2018/05/15	15	45.20	1	45.00	45.00	14	4,683	0.30%
2018/05/11	0	0.00	2	46.18	46.25	-2	4,760	-0.04%
2018/05/10	1	46.00	0	0.00	46.00	1	4,760	0.02%
2018/05/07	3	46.55	0	0.00	46.40	3	4,859	0.06%
2018/05/04	3	46.73	3	46.77	46.65	0	4,880	0.00%
2018/05/03	1	47.05	0	0.00	47.00	1	4,893	0.02%
2018/04/30	2	47.03	1	47.90	47.90	1	4,936	0.02%
2018/04/25	2	47.43	0	0.00	47.40	2	4,965	0.04%
2018/04/24	3	47.80	1	47.75	47.85	2	5,014	0.04%
2018/04/23	5	47.52	0	0.00	47.70	5	5,103	0.10%
2018/04/19	0	0.00	12	48.20	48.15	-12	5,112	-0.23%
2018/04/18	1	47.20	0	0.00	47.20	1	5,086	0.02%
2018/04/12	1	48.00	0	0.00	47.80	1	5,243	0.02%
2018/04/11	0	0.00	2	48.15	48.05	-2	5,262	-0.04%
2018/04/10	1	47.70	2	47.70	47.90	-1	5,278	-0.02%
2018/04/09	1	47.40	6	47.51	48.05	-5	5,268	-0.09%
2018/04/03	3	46.58	0	0.00	46.70	3	5,250	0.06%
2018/04/02	6	46.85	0	0.00	46.80	6	5,274	0.11%
2018/03/31	1	46.90	0	0.00	47.05	1	5,295	0.02%
2018/03/30	6	47.28	0	0.00	47.05	6	5,263	0.11%
2018/03/29	21	47.19	5	47.28	47.35	16	5,203	0.31%
2018/03/28	27	47.91	1	47.90	47.80	26	5,071	0.51%
2018/03/27	9.2	48.70	0	0.00	48.60	9.2	5,003	0.18%
2018/03/26	1	48.50	4	48.86	49.00	-3	4,977	-0.06%
2018/03/23	0	0.00	55	48.95	49.25	-55	4,943	-1.11%
2018/03/22	4	49.49	9	49.55	49.65	-5	4,920	-0.10%
2018/03/21	8	49.44	3	49.33	49.50	5	4,887	0.10%
2018/03/20	1	50.00	0	0.00	50.10	1	4,845	0.02%
2018/03/19	1	50.10	0	0.00	49.90	1	4,845	0.02%
2018/03/15	5	50.60	1	50.70	50.40	4	4,777	0.08%
2018/03/14	51	50.69	0	0.00	50.50	51	4,772	1.07%
2018/03/12	2	50.15	1.3	50.34	50.30	0.7	4,801	0.01%
2018/03/09	0	49.40	0	0.00	49.25	0	4,817	0.00%
2018/03/07	0	0.00	2	49.10	49.05	-2	4,983	-0.04%
2018/03/06	5	49.20	0	0.00	49.20	5	5,016	0.10%
2018/03/02	4	49.76	0	0.00	49.75	4	5,254	0.08%
2018/03/01	1	50.00	0	0.00	50.00	1	5,257	0.02%
2018/02/27	3	50.40	0	0.00	50.20	3	5,244	0.06%
2018/02/26	3	50.93	0	0.00	50.50	3	5,222	0.06%
2018/02/23	0.5	51.00	0	0.00	50.40	0.5	5,183	0.01%
2018/02/22	8	49.60	0	0.00	49.60	8	5,217	0.15%
2018/02/21	1	49.65	3	49.75	50.00	-2	5,162	-0.04%
2018/02/12	6	48.85	8	48.53	48.95	-2	5,113	-0.04%
2018/02/09	22	47.37	1	47.40	47.40	21	5,109	0.41%
2018/02/08	4	48.75	0	0.00	49.00	4	5,034	0.08%
2018/02/07	21	49.20	6	49.40	49.10	15	5,038	0.30%
2018/02/06	8	49.73	6	49.33	49.40	2	5,004	0.04%
2018/02/05	3	50.83	2	50.90	50.90	1	5,000	0.02%
2018/02/02	0	0.00	2	51.20	51.30	-2	4,943	-0.04%
2018/02/01	1	51.00	0	0.00	51.00	1	4,933	0.02%
2018/01/31	3	50.87	1	50.80	50.80	2	4,930	0.04%
2018/01/30	3	51.13	0	0.00	51.10	3	4,856	0.06%
2018/01/29	3	51.10	0	0.00	51.60	3	4,824	0.06%
2018/01/26	1	51.50	0	0.00	51.50	1	4,775	0.02%
2018/01/24	2	51.35	0	0.00	51.60	2	4,704	0.04%
2018/01/23	8	51.85	1	51.90	51.70	7	4,688	0.15%
2018/01/22	4	51.78	0	0.00	51.90	4	4,681	0.09%
2018/01/19	6	52.50	1	52.40	52.20	5	4,629	0.11%
2018/01/18	6	52.72	1	52.50	52.40	5	4,583	0.11%
2018/01/17	2	52.60	29	52.80	52.60	-27	4,528	-0.60%
2018/01/16	5	51.54	0	0.00	51.80	5	4,415	0.11%
2018/01/15	7	51.60	0	0.00	51.60	7	4,386	0.16%
2018/01/12	0	0.00	2	51.50	51.60	-2	4,365	-0.05%
2018/01/11	1	51.10	0	0.00	51.30	1	4,313	0.02%
2018/01/09	2	51.00	0.3	51.40	51.20	1.7	4,257	0.04%
2018/01/08	4	51.30	0	0.00	51.60	4	4,174	0.10%
2018/01/05	6	51.15	0	0.00	51.50	6	4,120	0.15%
2018/01/03	1	52.00	0	0.00	52.00	1	4,068	0.02%
2018/01/02	1	52.00	1	51.80	51.70	0	4,032	0.00%