正新 (2105)-兆豐-北高雄券商分點個股進出

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
47.15
漲跌
▲0.35
漲幅
+0.75%
成交量
5,832張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/04/29	0.1	46.55	2	46.80	46.80	-1.9	4,826	-0.04%
2024/04/26	2	45.60	0	0.00	45.90	2	4,791	0.04%
2024/04/25	1	46.05	0	0.00	46.10	1	4,756	0.02%
2024/04/23	0.1	47.70	0	0.00	47.10	0.1	4,688	0.00%
2024/04/19	0	47.05	0	0.00	46.90	0	4,716	0.00%
2024/04/18	0.1	48.60	0	0.00	47.85	0.1	4,626	0.00%
2024/04/17	0.1	48.00	0	0.00	48.00	0.1	4,650	0.00%
2024/04/15	0.1	49.25	0	0.00	49.45	0.1	4,574	0.00%
2024/04/11	0	0.00	4	49.40	49.20	-4	4,517	-0.09%
2024/04/08	0.1	48.75	0	0.00	48.55	0.1	4,601	0.00%
2024/04/03	0	0.00	13	48.71	48.70	-13	4,588	-0.28%
2024/04/02	0	0.00	1	48.50	48.80	-1	4,561	-0.02%
2024/04/01	15	49.90	0	0.00	49.75	15	4,560	0.33%
2024/03/27	0	0.00	5	49.95	49.85	-5	4,663	-0.11%
2024/03/25	0	0.00	4	47.70	48.15	-4	5,384	-0.07%
2024/03/22	0	0.00	4	48.15	48.10	-4	5,850	-0.07%
2024/03/20	8	47.95	20	48.26	48.40	-12	6,762	-0.18%
2024/03/19	0	0.00	1	48.45	47.80	-1	6,807	-0.01%
2024/03/18	0	0.00	1.9	49.58	49.50	-1.9	6,858	-0.03%
2024/03/15	1	47.75	1	47.90	48.20	0	6,781	0.00%
2024/03/14	1	47.80	3	47.70	47.65	-2	6,721	-0.03%
2024/03/13	5.2	46.00	0	0.00	46.60	5.2	6,724	0.08%
2024/03/12	0.2	46.00	0	0.00	46.50	0.2	6,803	0.00%
2024/03/07	0.2	45.70	0	0.00	45.90	0.2	7,479	0.00%
2024/03/04	0	0.00	3	46.80	46.75	-3	7,683	-0.04%
2024/03/01	0	0.00	2	46.45	46.65	-2	7,758	-0.03%
2024/02/29	0	0.00	2	46.68	46.95	-2	7,836	-0.03%
2024/02/21	0	0.00	5	45.57	45.85	-5	7,974	-0.06%
2024/02/19	3.1	46.49	1	46.20	46.40	2.1	8,186	0.03%
2024/02/16	0	0.00	3.4	46.30	46.55	-3.4	8,334	-0.04%
2024/02/05	0	0.00	0.2	45.60	45.45	-0.2	8,405	0.00%
2024/01/29	0	0.00	3	45.15	45.20	-3	8,572	-0.03%
2024/01/25	0	0.00	2	44.15	44.35	-2	8,606	-0.02%
2024/01/17	0	0.00	1	43.15	42.90	-1	8,775	-0.01%
2024/01/15	0.2	43.80	0	0.00	43.65	0.2	8,670	0.00%
2024/01/05	0	0.00	6	45.13	45.00	-6	8,912	-0.07%
2024/01/04	10	45.00	10	44.95	44.95	0	9,077	0.00%
2024/01/02	5	45.35	4	44.95	45.55	1	9,284	0.01%
2023/12/27	0	0.00	3	44.90	44.90	-3	9,441	-0.03%
2023/12/26	0	0.00	0.3	44.70	44.50	-0.3	9,419	0.00%
2023/12/22	1	45.95	0.4	45.80	45.45	0.6	9,439	0.01%
2023/12/21	0	0.00	2	46.95	47.90	-2	9,287	-0.02%
2023/12/20	0.1	46.85	0	0.00	47.00	0.1	8,874	0.00%
2023/12/19	0	0.00	14	46.25	46.25	-14	8,458	-0.17%
2023/12/18	1.1	46.29	2	46.30	46.60	-0.9	8,068	-0.01%
2023/12/14	4.1	45.10	0.1	45.15	45.30	4	7,343	0.05%
2023/12/12	1.1	45.83	0	0.00	46.30	1.1	7,329	0.01%
2023/12/08	0	0.00	1	45.25	45.00	-1	7,356	-0.01%
2023/12/07	0	0.00	1	45.50	44.85	-1	7,324	-0.01%
2023/12/06	5	44.85	2	45.10	45.00	3	7,366	0.04%
2023/12/05	6	44.47	7	44.15	44.25	-1	7,404	-0.01%
2023/12/04	1	45.10	1.7	44.89	44.70	-0.7	7,195	-0.01%
2023/11/30	0.1	46.75	0	0.00	47.05	0.1	6,870	0.00%
2023/11/28	0	0.00	2	47.50	47.45	-2	6,868	-0.03%
2023/11/27	0.1	46.65	0	0.00	46.85	0.1	6,925	0.00%
2023/11/21	0	0.00	2	46.20	46.10	-2	7,189	-0.03%
2023/11/20	0	0.00	1	45.35	45.65	-1	7,140	-0.01%
2023/11/17	0.1	46.30	2	46.60	46.55	-1.9	7,059	-0.03%
2023/11/16	0.4	46.16	0	0.00	45.90	0.4	7,001	0.01%
2023/11/15	2	46.55	3	46.32	46.55	-1	6,860	-0.01%
2023/11/14	0.1	45.30	0.3	45.75	45.50	-0.2	6,711	0.00%
2023/11/13	0	0.00	14	45.06	45.65	-14	6,650	-0.21%
2023/11/10	0	0.00	2	45.00	44.80	-2	6,582	-0.03%
2023/11/08	0	0.00	1	44.95	45.00	-1	6,540	-0.02%
2023/11/07	0.1	44.80	2.1	44.85	44.95	-2	6,576	-0.03%
2023/11/03	2	43.95	0	0.00	44.30	2	6,454	0.03%
2023/10/31	0	0.00	1	44.15	44.15	-1	6,443	-0.02%
2023/10/25	0	0.00	4	43.99	44.00	-4	6,407	-0.06%
2023/10/24	1	42.60	0	0.00	43.00	1	6,363	0.02%
2023/10/23	0	0.00	39	42.95	42.95	-39	6,353	-0.61%
2023/10/18	0	0.00	12	43.03	43.40	-12	6,305	-0.19%
2023/10/17	1.1	43.08	2	43.73	43.20	-0.9	6,268	-0.01%
2023/10/13	2.1	44.20	5	44.30	44.15	-3	6,248	-0.05%
2023/10/12	8	44.67	3	44.88	44.95	5	6,237	0.08%
2023/10/11	0	0.00	3	44.48	44.80	-3	6,100	-0.05%
2023/10/06	0	0.00	50	43.00	43.10	-50	5,908	-0.85%
2023/10/05	1	42.70	3	42.93	42.85	-2	5,915	-0.03%
2023/10/04	1	41.75	0	0.00	41.70	1	5,877	0.02%
2023/09/25	0.1	42.35	0	0.00	42.60	0.1	6,147	0.00%
2023/09/22	0	0.00	6	43.25	42.90	-6	6,185	-0.10%
2023/09/21	6	42.75	1	42.65	42.60	5	6,147	0.08%
2023/09/19	0	0.00	1	43.95	43.90	-1	6,058	-0.02%
2023/09/18	0.1	42.60	1	43.20	43.10	-0.9	5,931	-0.02%
2023/09/15	0	0.00	1	42.30	42.65	-1	5,870	-0.02%
2023/09/14	3	42.67	0	0.00	42.75	3	5,794	0.05%
2023/09/13	0	0.00	1	42.50	42.65	-1	5,816	-0.02%
2023/09/11	0	0.00	2.2	41.67	41.65	-2.2	5,984	-0.04%
2023/09/08	0	0.00	31	40.81	41.40	-31	5,956	-0.52%
2023/09/07	0	0.00	1	39.80	39.70	-1	5,823	-0.02%
2023/09/05	1	39.80	0	0.00	40.00	1	5,832	0.02%
2023/09/04	0	0.00	1	41.25	40.10	-1	5,843	-0.02%
2023/09/01	0	0.00	2	40.43	40.45	-2	5,794	-0.03%
2023/08/30	0	0.00	6	39.68	39.75	-6	5,531	-0.11%
2023/08/29	2	39.38	6	39.13	39.55	-4	5,428	-0.07%
2023/08/25	2	37.55	0	0.00	37.40	2	5,640	0.04%
2023/08/24	2	38.00	0	0.00	37.85	2	5,661	0.04%
2023/08/23	0	0.00	3	38.00	38.10	-3	5,674	-0.05%
2023/08/22	5	37.75	0	0.00	38.05	5	5,697	0.09%
2023/08/17	0.1	37.10	0	0.00	37.95	0.1	5,839	0.00%
2023/08/14	0.2	37.74	0	0.00	37.45	0.2	5,955	0.00%
2023/08/11	0.1	37.90	0	0.00	38.40	0.1	5,999	0.00%
2023/08/09	0	0.00	1	37.50	37.35	-1	6,098	-0.02%
2023/08/02	1	37.25	0	0.00	37.35	1	6,103	0.02%
2023/08/01	1	37.70	0	0.00	37.90	1	6,041	0.02%
2023/07/25	0	0.00	2	38.18	38.50	-2	6,161	-0.03%
2023/07/24	1	37.70	1	38.15	38.00	0	6,157	0.00%
2023/07/21	3	38.50	0	0.00	38.40	3	6,166	0.05%
2023/07/20	0	0.00	1	38.60	38.80	-1	6,193	-0.02%
2023/07/17	0.1	38.80	1	38.50	39.50	-0.9	6,114	-0.02%
2023/07/13	1	39.25	31	39.43	39.10	-30	6,069	-0.49%
2023/07/11	0	0.00	23.2	39.53	39.75	-23.2	6,101	-0.38%
2023/07/10	1	39.50	0	0.00	39.45	1	6,112	0.02%
2023/07/07	0	0.00	8	38.55	38.75	-8	6,073	-0.13%
2023/07/06	0	0.00	2	39.40	39.30	-2	6,028	-0.03%
2023/07/05	3.1	38.97	0	0.00	38.95	3.1	5,979	0.05%
2023/07/04	1.1	39.58	0	0.00	39.20	1.1	5,923	0.02%
2023/07/03	11	39.91	1	40.20	39.30	10	5,856	0.17%
2023/06/30	5	40.29	1	40.70	40.15	4	5,786	0.07%
2023/06/28	1	40.75	21	40.60	40.75	-20	5,743	-0.35%
2023/06/27	0	0.00	1	41.30	40.80	-1	5,768	-0.02%
2023/06/26	0	0.00	1	40.85	40.75	-1	5,909	-0.02%
2023/06/21	1	40.85	20	40.65	41.00	-19	6,390	-0.30%
2023/06/20	3	41.20	1	41.55	41.05	2	6,355	0.03%
2023/06/19	0.1	41.15	0	0.00	41.20	0.1	6,291	0.00%
2023/06/16	2	41.80	1.3	41.12	41.15	0.7	6,174	0.01%
2023/06/15	1	40.45	2	40.95	40.55	-1	5,878	-0.02%
2023/06/14	2	40.18	0	0.00	40.25	2	5,792	0.03%
2023/06/13	0	0.00	9	39.24	39.40	-9	5,689	-0.16%
2023/06/12	2	39.05	1	39.20	38.85	1	5,626	0.02%
2023/06/07	1	38.95	0	0.00	38.85	1	5,560	0.02%
2023/06/06	0	0.00	1	38.70	38.70	-1	5,546	-0.02%
2023/06/02	1	39.05	1	39.00	39.10	0	5,501	0.00%
2023/06/01	33	37.95	8	37.95	37.85	25	5,443	0.46%
2023/05/31	2	39.80	0	0.00	39.00	2	5,339	0.04%
2023/05/30	0	0.00	20	39.83	39.80	-20	4,973	-0.40%
2023/05/29	0	0.00	11	39.73	39.60	-11	4,950	-0.22%
2023/05/26	0.3	39.50	0	0.00	39.50	0.3	4,994	0.01%
2023/05/24	2	39.75	1	39.40	39.80	1	4,942	0.02%
2023/05/23	3	40.13	3	39.95	39.95	0	4,911	0.00%
2023/05/22	4	40.53	1	40.50	40.50	3	4,841	0.06%
2023/05/19	9	40.10	1	40.20	40.15	8	4,785	0.17%
2023/05/18	0	0.00	30	39.90	40.00	-30	4,717	-0.64%
2023/05/17	0.1	39.75	0	0.00	39.80	0.1	4,637	0.00%
2023/05/16	16	39.55	31	39.63	39.75	-15	4,545	-0.33%
2023/05/15	0	0.00	33	38.90	38.90	-33	4,385	-0.75%
2023/05/12	0	0.00	7	38.45	38.50	-7	4,346	-0.16%
2023/05/11	0	0.00	7	38.45	38.55	-7	4,328	-0.16%
2023/05/09	2	38.40	1	38.70	38.40	1	4,345	0.02%
2023/05/08	10	38.40	0	0.00	38.60	10	4,379	0.23%
2023/05/05	1	38.55	0	0.00	38.40	1	4,375	0.02%
2023/05/04	0	0.00	4.3	38.93	38.80	-4.3	4,338	-0.10%
2023/05/03	25	37.90	1	37.85	37.85	24	4,181	0.57%
2023/05/02	0	0.00	2	37.95	37.95	-2	4,217	-0.05%
2023/04/20	8	37.00	0	0.00	36.90	8	4,174	0.19%
2023/04/17	2	37.98	0	0.00	37.90	2	4,106	0.05%
2023/04/14	0	0.00	6	38.17	38.00	-6	4,047	-0.15%
2023/04/12	20.3	37.70	7	37.81	37.75	13.3	3,885	0.34%
2023/04/11	0	0.00	5	37.10	37.10	-5	3,792	-0.13%
2023/03/31	0	0.00	1	36.55	36.55	-1	3,645	-0.03%
2023/03/28	1	35.95	0	0.00	35.95	1	3,482	0.03%
2023/03/27	51	36.52	16	36.45	36.20	35	3,425	1.02%
2023/03/24	27.2	37.65	15	37.47	37.65	12.2	3,235	0.38%
2023/03/22	0	0.00	3	34.65	34.65	-3	2,670	-0.11%
2023/03/21	5	34.20	2	34.30	34.25	3	2,696	0.11%
2023/03/17	1.1	33.96	0	0.00	33.95	1.1	2,721	0.04%
2023/03/16	5	34.05	0	0.00	34.05	5	2,633	0.19%
2023/03/13	0	0.00	5	34.30	34.65	-5	2,609	-0.19%
2023/03/09	1	34.85	1	34.70	34.60	0	2,642	0.00%
2023/03/08	1	34.95	0	0.00	34.90	1	2,690	0.04%
2023/03/06	1	34.90	5	34.75	35.10	-4	2,698	-0.15%
2023/03/01	5	34.30	8	34.33	34.00	-3	2,684	-0.11%
2023/02/24	0	0.00	2	34.85	34.25	-2	2,630	-0.08%
2023/02/22	0	0.00	5	34.60	34.60	-5	2,526	-0.20%
2023/02/21	0	0.00	5	35.00	35.05	-5	2,524	-0.20%
2023/02/15	0	0.00	0.3	34.73	34.05	-0.3	2,635	-0.01%
2023/02/14	55	34.22	0	0.00	34.20	55	2,654	2.07%
2023/02/10	0	0.00	5	33.86	33.95	-5	2,675	-0.19%
2023/02/09	0	0.00	2	34.15	33.90	-2	2,706	-0.07%
2023/02/07	2.1	33.90	0	0.00	34.00	2.1	2,683	0.08%
2023/02/06	2	34.45	0	0.00	34.15	2	2,643	0.08%
2023/02/03	2	34.55	0	0.00	34.55	2	2,624	0.08%
2023/01/17	1	34.35	0	0.00	34.50	1	2,620	0.04%
2023/01/16	0	0.00	0.1	34.70	34.40	-0.1	2,664	0.00%
2023/01/13	4	34.58	0	0.00	34.20	4	2,737	0.15%
2023/01/11	3	34.90	0	0.00	34.70	3	2,893	0.10%
2023/01/10	0.1	34.72	0	0.00	34.85	0.1	2,918	0.00%
2023/01/09	3	34.50	0	0.00	34.75	3	2,948	0.10%
2022/12/27	0	0.00	3	34.30	34.20	-3	3,307	-0.09%
2022/12/21	3	33.62	0	0.00	33.60	3	3,770	0.08%
2022/12/20	0.1	33.70	0	0.00	33.70	0.1	3,853	0.00%
2022/12/12	0	0.00	0.2	34.68	34.60	-0.2	4,836	0.00%
2022/12/02	0	35.00	0	0.00	34.90	0	6,221	0.00%
2022/11/29	1	34.35	0	0.00	34.55	1	6,125	0.02%
2022/11/23	0	0.00	5	33.80	33.80	-5	6,163	-0.08%
2022/11/21	0	0.00	1	33.65	33.75	-1	6,196	-0.02%
2022/11/18	2.1	33.55	0	0.00	33.50	2.1	6,206	0.03%
2022/11/16	3	34.00	0	0.00	33.80	3	6,202	0.05%
2022/11/15	0	0.00	1	33.95	34.45	-1	6,180	-0.02%
2022/11/09	10	33.50	0	0.00	33.45	10	6,120	0.16%
2022/11/03	0	0.00	15	33.00	33.00	-15	6,303	-0.24%
2022/10/27	0	0.00	1	32.30	33.05	-1	6,348	-0.02%
2022/10/26	0	0.00	1	32.15	32.10	-1	6,306	-0.02%
2022/10/25	2	32.05	1	32.05	32.10	1	6,335	0.02%
2022/10/21	5	31.95	3	32.38	32.00	2	6,274	0.03%
2022/10/20	2.1	32.69	2	32.45	32.80	0.1	6,191	0.00%
2022/10/17	1	33.80	0	0.00	34.00	1	6,113	0.02%
2022/10/13	11	34.60	0	0.00	34.05	11	6,135	0.18%
2022/10/12	0	0.00	0.3	35.05	34.85	-0.3	6,108	0.00%
2022/10/11	0.1	34.55	0	0.00	34.55	0.1	6,132	0.00%
2022/10/06	0	0.00	2	36.05	35.80	-2	6,159	-0.03%
2022/10/05	5	35.65	0	0.00	35.70	5	6,143	0.08%
2022/10/03	7	35.44	0	0.00	35.00	7	6,085	0.12%
2022/09/29	3	36.55	100	36.73	36.40	-97	6,023	-1.61%
2022/09/28	0.1	36.30	0	0.00	36.30	0.1	5,964	0.00%
2022/09/27	4	36.98	0	0.00	37.05	4	5,867	0.07%
2022/09/26	52	36.95	2	36.95	36.95	50	5,802	0.86%
2022/09/23	3	37.87	0	0.00	37.35	3	5,675	0.05%
2022/09/22	4	38.50	7	38.64	38.80	-3	5,493	-0.06%
2022/09/21	50	39.65	1	39.00	39.25	49	5,417	0.90%
2022/09/20	0	0.00	7	39.50	39.60	-7	5,266	-0.13%
2022/09/16	4	38.66	17	38.54	39.50	-13	4,957	-0.26%
2022/09/15	4	38.83	15.2	38.27	38.40	-11.2	4,576	-0.24%
2022/09/14	2	37.80	191.3	36.57	37.70	-189.3	4,040	-4.68%	大賣/鉅額交易
2022/09/13	0	0.00	136.3	35.52	35.95	-136.3	3,724	-3.66%	大賣/鉅額交易
2022/09/12	0	0.00	1	35.10	35.20	-1	3,641	-0.03%
2022/09/07	1.3	34.25	0	0.00	34.15	1.3	3,737	0.04%
2022/09/01	60	35.04	0	0.00	35.00	60	3,754	1.60%
2022/08/31	50	35.30	0	0.00	35.45	50	3,747	1.33%
2022/08/29	1	34.65	0	0.00	34.55	1	3,733	0.03%
2022/08/26	0	0.00	18	35.30	35.35	-18	3,729	-0.48%
2022/08/24	3	35.05	0	0.00	35.25	3	3,786	0.08%
2022/08/19	0	0.00	1	35.45	35.35	-1	4,090	-0.02%
2022/08/17	0	0.00	1	35.50	35.60	-1	4,128	-0.02%
2022/08/16	0	0.00	1	35.30	35.50	-1	4,111	-0.02%
2022/08/15	1	35.15	0	0.00	34.95	1	4,082	0.02%
2022/08/12	0	0.00	3	35.15	35.20	-3	4,089	-0.07%
2022/08/10	2	34.45	0	0.00	34.50	2	4,014	0.05%
2022/08/09	1	34.60	0	0.00	34.55	1	4,035	0.02%
2022/08/08	4	34.61	0	0.00	34.80	4	4,014	0.10%
2022/08/05	1	35.05	3	35.10	35.00	-2	4,001	-0.05%
2022/08/04	4	34.61	0	0.00	34.50	4	4,021	0.10%
2022/08/03	2	35.58	0	0.00	35.75	2	3,969	0.05%
2022/08/01	0	0.00	4	36.15	36.10	-4	3,941	-0.10%
2022/07/29	0	0.00	4	35.60	35.45	-4	3,918	-0.10%
2022/07/27	5	35.25	0	0.00	35.35	5	3,904	0.13%
2022/07/26	173	35.03	1	35.05	35.20	172	3,903	4.41%	大買/鉅額交易
2022/07/25	10	34.74	0	0.00	35.15	10	3,902	0.26%
2022/07/22	2	35.50	0	0.00	35.60	2	3,851	0.05%
2022/07/21	1	35.65	1	35.90	36.15	0	3,840	0.00%
2022/07/20	11	35.80	0	0.00	35.80	11	3,799	0.29%
2022/07/19	5	36.80	0	0.00	36.65	5	3,781	0.13%
2022/07/18	1	36.25	5	36.38	36.60	-4	3,752	-0.11%
2022/07/15	10.1	36.30	21	36.06	36.30	-10.9	3,706	-0.29%
2022/07/14	2	35.83	3	35.83	36.05	-1	3,698	-0.03%
2022/07/11	1	36.00	0	0.00	35.60	1	3,595	0.03%
2022/07/08	10	35.95	2	36.20	36.10	8	3,582	0.22%
2022/07/07	0	0.00	1	35.30	35.15	-1	3,462	-0.03%
2022/07/05	5	35.45	1	35.60	35.45	4	3,482	0.11%
2022/07/04	1	35.00	0	0.00	34.80	1	3,437	0.03%
2022/07/01	5	34.50	0	0.00	34.25	5	3,466	0.14%
2022/06/30	10	35.38	27	35.44	35.40	-17	3,467	-0.49%
2022/06/29	2	35.85	0	0.00	35.65	2	3,500	0.06%
2022/06/28	1	35.75	26	35.58	35.70	-25	3,479	-0.72%
2022/06/27	0	0.00	13	35.65	35.70	-13	3,569	-0.36%
2022/06/24	2.3	35.48	0	0.00	35.45	2.3	3,554	0.06%
2022/06/23	5	34.85	2	35.00	35.10	3	3,521	0.09%
2022/06/22	7	34.40	9	34.49	34.45	-2	3,497	-0.06%
2022/06/21	10	34.80	0	0.00	34.95	10	3,511	0.28%
2022/06/20	11	34.05	10	34.05	33.75	1	3,500	0.03%
2022/06/17	2	34.50	1	34.45	34.40	1	3,477	0.03%
2022/06/16	8	35.45	0	0.00	34.85	8	3,401	0.24%
2022/06/15	0	0.00	1	35.05	35.05	-1	3,443	-0.03%
2022/06/14	1	35.05	1	35.00	34.95	0	3,466	0.00%
2022/06/08	1	35.80	0	0.00	35.80	1	3,487	0.03%
2022/06/02	0	0.00	3	35.25	35.50	-3	3,526	-0.09%
2022/05/30	0	0.00	1	35.25	35.30	-1	3,395	-0.03%
2022/05/26	6	34.60	0	0.00	34.40	6	3,371	0.18%
2022/05/20	0	0.00	3	34.50	34.40	-3	3,522	-0.09%
2022/05/19	0	34.15	0	0.00	33.95	0	3,484	0.00%
2022/05/18	10	34.30	0	0.00	34.75	10	3,484	0.29%
2022/05/16	0	0.00	5	33.54	33.60	-5	3,472	-0.14%
2022/05/13	1	33.30	0	0.00	33.30	1	3,480	0.03%
2022/05/12	0	0.00	72	33.12	33.00	-72	3,515	-2.05%
2022/05/11	0	0.00	1	32.95	33.00	-1	3,504	-0.03%
2022/05/10	1	33.20	0	0.00	33.25	1	3,543	0.03%
2022/05/06	0	0.00	1	33.60	33.70	-1	3,626	-0.03%
2022/04/29	1	33.45	0	0.00	33.45	1	3,837	0.03%
2022/04/27	12	33.16	0	0.00	33.40	12	3,860	0.31%
2022/04/25	21	33.76	4	33.85	33.80	17	3,857	0.44%
2022/04/22	3	34.30	0	0.00	34.40	3	3,817	0.08%
2022/04/21	22	34.49	2	34.45	34.55	20	3,847	0.52%
2022/04/19	21	34.39	0	0.00	34.05	21	3,882	0.54%
2022/04/18	2.1	34.20	3	34.02	34.05	-1	3,924	-0.02%
2022/04/15	3	34.33	5	34.50	34.25	-2	3,938	-0.05%
2022/04/14	0	0.00	25	34.69	34.75	-25	3,966	-0.63%
2022/04/13	1	34.70	2	34.70	34.80	-1	4,006	-0.02%
2022/04/12	2	34.40	2	34.40	34.35	0	4,041	0.00%
2022/04/11	4	34.86	0	0.00	34.40	4	4,054	0.10%
2022/04/08	7	35.14	0	0.00	35.00	7	4,056	0.17%
2022/04/07	6	35.33	0	0.00	34.95	6	4,116	0.15%
2022/04/06	15	35.30	0	0.00	35.65	15	4,126	0.36%
2022/04/01	2	35.78	0	0.00	35.90	2	4,226	0.05%
2022/03/18	1	35.25	1	35.40	35.00	0	4,448	0.00%
2022/03/16	1.1	34.27	0	0.00	34.85	1.1	4,587	0.02%
2022/03/11	0.1	34.50	0	0.00	34.50	0.1	5,019	0.00%
2022/03/10	0	0.00	6	34.55	34.80	-6	5,074	-0.12%
2022/03/08	1	33.95	0	0.00	34.00	1	5,077	0.02%
2022/03/07	1.1	34.80	0	0.00	34.20	1.1	5,080	0.02%
2022/03/04	2	35.05	1	35.00	35.05	1	5,129	0.02%
2022/03/03	1	35.50	0	0.00	35.35	1	5,162	0.02%
2022/03/02	11	35.40	0	0.00	35.40	11	5,195	0.21%
2022/03/01	1	35.30	0	0.00	35.65	1	5,198	0.02%
2022/02/25	1.1	34.90	0	0.00	35.60	1.1	5,207	0.02%
2022/02/24	10.2	35.24	1	35.10	35.05	9.2	5,142	0.18%
2022/02/22	3	35.60	0	0.00	35.80	3	5,118	0.06%
2022/02/18	0.2	36.20	0	0.00	35.95	0.2	5,107	0.00%
2022/02/17	0	0.00	1	36.05	36.30	-1	5,115	-0.02%
2022/02/14	0.1	35.65	1	35.25	35.25	-1	5,187	-0.02%
2022/02/11	1	35.80	1	35.75	35.75	0	5,191	0.00%
2022/02/09	1	36.30	7	36.35	36.35	-6	5,230	-0.11%
2022/02/07	3	35.45	50	35.60	36.10	-47	5,196	-0.90%
2022/01/25	0.1	34.80	0	0.00	34.55	0.1	5,130	0.00%
2022/01/21	52	35.15	2	35.15	35.45	50	5,139	0.97%
2022/01/20	2	35.45	0	0.00	35.45	2	5,107	0.04%
2022/01/19	3	35.50	0	0.00	35.35	3	5,164	0.06%
2022/01/18	2	35.80	0	0.00	35.95	2	5,156	0.04%
2022/01/06	3	35.67	1	35.60	35.65	2	5,081	0.04%
2022/01/04	1	35.75	0	0.00	35.90	1	5,108	0.02%
2022/01/03	0.1	35.90	0	0.00	35.85	0.1	5,109	0.00%
2021/12/27	4	37.09	3	37.17	37.20	1	5,044	0.02%
2021/12/24	0	0.00	1	36.00	36.05	-1	4,997	-0.02%
2021/12/23	0	0.00	2	36.03	35.80	-2	5,072	-0.04%
2021/12/21	0	0.00	2	35.85	35.60	-2	5,233	-0.04%
2021/12/20	3	35.67	0	0.00	35.50	3	5,264	0.06%
2021/12/17	0	0.00	2	36.00	36.15	-2	5,281	-0.04%
2021/12/16	0	0.00	65.4	35.50	35.55	-65.4	5,262	-1.24%
2021/12/15	0	0.00	10	35.75	35.70	-10	5,344	-0.19%
2021/12/14	2	35.63	1	35.90	35.85	1	5,397	0.02%
2021/12/10	3.1	35.87	0.4	36.00	35.85	2.7	5,435	0.05%
2021/12/09	0.4	36.50	7	36.57	36.55	-6.6	5,388	-0.12%
2021/12/08	3	35.13	3	34.97	35.20	0	5,085	0.00%
2021/12/07	1	34.46	51	34.50	34.50	-50	4,993	-1.00%
2021/12/06	0.1	34.20	1.2	34.25	34.85	-1.2	5,066	-0.02%
2021/12/03	0.1	34.15	3	34.20	34.05	-2.9	5,181	-0.06%
2021/12/02	0.1	34.01	0	0.00	34.10	0.1	5,200	0.00%
2021/12/01	2	33.55	0.1	34.02	33.65	1.9	5,197	0.04%
2021/11/30	6.1	33.51	0	0.00	33.50	6.1	5,160	0.12%
2021/11/29	51.1	34.00	1	34.00	34.00	50.1	5,045	0.99%
2021/11/26	1	34.55	17	34.40	34.40	-16	5,029	-0.32%
2021/11/25	0	0.00	2	35.10	34.90	-2	5,090	-0.04%
2021/11/24	28	34.97	4.1	35.00	35.10	23.9	5,171	0.46%
2021/11/23	1.1	34.51	0	0.00	34.50	1.1	5,182	0.02%
2021/11/19	4	34.36	1	34.35	34.30	3	5,307	0.06%
2021/11/18	6	34.58	0	0.00	34.50	6	5,349	0.11%
2021/11/17	0	0.00	30	34.55	34.45	-30	5,361	-0.56%
2021/11/16	1	34.70	0.1	34.90	34.75	0.9	5,406	0.02%
2021/11/15	3.1	34.85	0	0.00	35.05	3.1	5,536	0.06%
2021/11/12	1	34.40	1	34.60	34.45	0	5,749	0.00%
2021/11/11	2.1	34.40	1	34.35	34.30	1.1	5,810	0.02%
2021/11/10	2	34.85	0	0.00	34.80	2	5,841	0.03%
2021/11/09	1	35.30	0	0.00	35.20	1	5,850	0.02%
2021/11/08	0	0.00	2	34.55	34.80	-2	5,916	-0.03%
2021/11/05	2	34.05	0	0.00	34.15	2	5,890	0.03%
2021/11/03	30	34.45	0	0.00	34.50	30	5,919	0.51%
2021/11/02	1	34.35	2	34.92	34.50	-1	5,933	-0.02%
2021/11/01	0	0.00	2	34.33	34.45	-2	5,893	-0.03%
2021/10/29	3.3	34.33	0	0.00	34.10	3.3	5,891	0.06%
2021/10/27	22.2	34.73	0	0.00	34.55	22.2	5,852	0.38%
2021/10/26	0	0.00	20	35.20	35.20	-20	5,851	-0.34%
2021/10/21	4	35.28	0	0.00	35.20	4	5,829	0.07%
2021/10/15	2	34.80	0	0.00	34.85	2	5,770	0.03%
2021/10/14	5	34.05	0	0.00	34.10	5	5,796	0.09%
2021/10/13	31	34.04	9	34.04	33.85	22	5,867	0.37%
2021/10/12	32	34.00	0	0.00	33.95	32	5,830	0.55%
2021/10/05	0	0.00	4	34.23	34.20	-4	5,836	-0.07%
2021/10/04	1	34.75	0	0.00	34.65	1	5,850	0.02%
2021/10/01	1.1	35.01	0	0.00	35.00	1.1	5,851	0.02%
2021/09/30	2	35.70	5	35.45	35.50	-3	5,747	-0.05%
2021/09/29	6.2	35.21	0	0.00	35.25	6.2	5,680	0.11%
2021/09/28	0	36.10	5	35.90	35.90	-5	5,564	-0.09%
2021/09/24	2	35.63	2	35.80	35.60	0	5,567	0.00%
2021/09/23	1	35.60	0	0.00	35.60	1	5,511	0.02%
2021/09/22	31	35.45	0	0.00	35.40	31	5,509	0.56%
2021/09/16	0.2	36.95	0	0.00	36.40	0.2	5,456	0.00%
2021/09/15	10	37.15	20	37.20	37.00	-10	5,567	-0.18%
2021/09/14	0	0.00	6	37.05	37.35	-6	5,544	-0.11%
2021/09/13	3	36.42	0	0.00	36.50	3	5,496	0.05%
2021/09/09	6	35.50	0	0.00	36.25	6	5,878	0.10%
2021/09/08	54	35.94	0	0.00	35.80	54	5,826	0.93%
2021/09/07	7	36.68	0	0.00	36.65	7	5,733	0.12%
2021/09/06	0.2	37.15	1.1	37.14	36.90	-0.9	5,753	-0.02%
2021/09/03	0	0.00	3	37.07	37.05	-3	5,756	-0.05%
2021/09/02	1	37.05	0	0.00	36.80	1	5,747	0.02%
2021/09/01	8.1	37.02	0.2	37.25	37.05	7.9	5,735	0.14%
2021/08/31	5.2	36.76	1.5	37.00	37.25	3.7	5,739	0.06%
2021/08/30	3.5	37.09	0.5	36.95	37.05	3	5,668	0.05%
2021/08/27	7.7	38.13	1	38.05	38.15	6.7	5,597	0.12%
2021/08/26	3	37.60	0	0.00	37.50	3	5,564	0.05%
2021/08/25	3	37.85	0.2	37.85	37.95	2.8	5,540	0.05%
2021/08/24	2.2	37.75	3	38.30	37.60	-0.8	5,472	-0.01%
2021/08/23	2	37.95	0	0.00	38.05	2	5,436	0.04%
2021/08/19	2	37.75	1	38.50	37.60	1	5,620	0.02%
2021/08/18	1	37.80	1	37.60	37.80	0	5,554	0.00%
2021/08/16	1	39.80	1	39.50	39.15	0	5,337	0.00%
2021/08/09	1	42.35	0	0.00	42.50	1	5,608	0.02%
2021/08/06	1	43.20	0	0.00	43.10	1	5,689	0.02%
2021/08/05	1	43.50	1	43.80	43.60	0	5,835	0.00%
2021/08/03	1	43.80	0	0.00	43.90	1	6,281	0.02%
2021/08/02	0	0.00	3	43.70	44.20	-3	6,363	-0.05%
2021/07/30	1	43.35	0	0.00	43.10	1	6,426	0.02%
2021/07/23	0	0.00	2	44.53	44.45	-2	7,452	-0.03%
2021/07/21	0	0.00	1	44.00	43.80	-1	7,805	-0.01%
2021/07/20	15	44.08	1	44.00	43.85	14	7,942	0.18%
2021/07/15	0	0.00	1	44.30	44.30	-1	8,998	-0.01%
2021/07/09	20	44.35	3	44.40	44.70	17	10,836	0.16%
2021/07/07	0	0.00	10	45.45	45.00	-10	10,870	-0.09%
2021/07/05	0	0.00	1.9	45.78	46.00	-1.9	10,972	-0.02%
2021/06/30	1	46.80	1	46.55	46.75	0	10,959	0.00%
2021/06/25	10	47.93	0	0.00	47.35	10	11,196	0.09%
2021/06/24	0	0.00	1	47.40	47.45	-1	11,235	-0.01%
2021/06/23	1	45.40	0	0.00	46.00	1	11,152	0.01%
2021/06/21	2	44.50	0	0.00	44.30	2	11,334	0.02%
2021/06/16	3	45.50	0	0.00	45.50	3	11,021	0.03%
2021/06/15	2	45.90	0	0.00	45.65	2	11,061	0.02%
2021/06/10	1	46.55	12	46.98	46.50	-11	11,116	-0.10%
2021/06/08	0	0.00	1.8	47.14	47.00	-1.8	11,083	-0.02%
2021/06/07	1	46.40	0	0.00	46.40	1	11,102	0.01%
2021/06/04	1	47.70	6	48.08	47.65	-5	11,091	-0.05%
2021/06/03	2	48.13	0	0.00	48.00	2	11,101	0.02%
2021/06/02	0	0.00	1	48.10	48.20	-1	11,144	-0.01%
2021/05/28	10	47.83	0	0.00	47.40	10	11,297	0.09%
2021/05/27	0	0.00	1	46.40	47.15	-1	11,207	-0.01%
2021/05/26	1	46.45	0	0.00	46.25	1	11,197	0.01%
2021/05/25	0	0.00	1	46.25	46.30	-1	11,152	-0.01%
2021/05/24	5	44.75	0	0.00	44.60	5	11,108	0.05%
2021/05/21	1	44.25	1	44.45	44.35	0	11,218	0.00%
2021/05/20	0	0.00	10	43.85	44.20	-10	11,167	-0.09%
2021/05/19	2	43.50	0	0.00	43.55	2	11,092	0.02%
2021/05/18	1	42.85	4	43.41	43.75	-3	11,075	-0.03%
2021/05/17	1	41.65	1	40.50	41.30	0	11,014	0.00%
2021/05/14	1	43.70	0	0.00	44.35	1	10,811	0.01%
2021/05/13	3	44.42	10	42.80	43.90	-7	10,697	-0.07%
2021/05/12	1	44.85	10	45.43	45.00	-9	10,559	-0.09%
2021/05/11	5.4	49.80	2	48.70	48.60	3.4	10,379	0.03%
2021/05/10	2	51.35	0	0.00	51.50	2	10,201	0.02%
2021/05/07	0	0.00	2	51.40	51.00	-2	10,178	-0.02%
2021/05/06	2	50.25	6	50.56	50.70	-4	10,138	-0.04%
2021/05/05	6	50.15	1	50.50	49.50	5	9,970	0.05%
2021/05/04	3.3	51.12	4	50.28	51.10	-0.7	9,745	-0.01%
2021/05/03	2.3	53.00	0	0.00	52.50	2.3	9,553	0.02%
2021/04/29	7.2	53.85	1	53.30	54.10	6.2	9,387	0.07%
2021/04/28	15	55.59	12	55.14	55.50	3	9,117	0.03%
2021/04/27	0	0.00	5	56.06	56.10	-5	9,030	-0.06%
2021/04/26	6	57.05	21	56.71	57.00	-15	8,914	-0.17%
2021/04/23	2	56.30	28	55.18	56.30	-26	8,784	-0.30%
2021/04/22	24	58.27	23	57.99	56.10	1	8,588	0.01%
2021/04/21	36	57.06	0	0.00	57.10	36	8,128	0.44%
2021/04/20	73	57.54	77	56.26	56.50	-4	7,741	-0.05%
2021/04/19	8	53.43	35.2	53.60	53.80	-27.2	6,858	-0.40%
2021/04/16	10	51.87	15	51.48	51.70	-5	6,557	-0.08%
2021/04/15	32	50.36	15	49.98	51.20	17	6,355	0.27%
2021/04/14	1	47.75	2	47.95	48.15	-1	5,976	-0.02%
2021/04/13	1	47.70	1	48.00	47.30	0	6,072	0.00%
2021/04/09	6	48.04	5	47.86	48.00	1	6,238	0.02%
2021/04/08	3.4	47.02	0	0.00	46.95	3.4	6,166	0.05%
2021/04/07	0	0.00	6	47.10	47.30	-6	6,163	-0.10%
2021/04/06	0	0.00	3	47.40	47.30	-3	6,151	-0.05%
2021/04/01	2	48.13	10	48.25	47.45	-8	6,115	-0.13%
2021/03/31	19	47.97	7	48.16	48.20	12	6,045	0.20%
2021/03/30	5	46.68	2	47.00	47.50	3	5,882	0.05%
2021/03/29	0	0.00	1	46.85	47.00	-1	5,788	-0.02%
2021/03/25	3	45.80	12	45.55	45.75	-9	5,709	-0.16%
2021/03/24	0	0.00	0	45.45	46.40	0	5,620	0.00%
2021/03/22	1	43.90	3	44.20	44.55	-2	5,468	-0.04%
2021/03/19	5	44.51	3	44.65	44.20	2	5,493	0.04%
2021/03/18	4	45.46	3	45.45	45.00	1	5,476	0.02%
2021/03/17	0	0.00	1	45.00	44.70	-1	5,413	-0.02%
2021/03/15	1	43.95	7	44.00	44.15	-6	5,446	-0.11%
2021/03/12	1	43.85	0	0.00	44.00	1	5,608	0.02%
2021/03/10	1	43.60	0	0.00	43.65	1	5,681	0.02%
2021/03/08	0	0.00	1	43.40	43.45	-1	5,736	-0.02%
2021/03/03	1	44.00	2	43.93	43.85	-1	5,920	-0.02%
2021/03/02	1	42.40	2	43.00	42.40	-1	5,874	-0.02%
2021/02/26	4	43.14	0	0.00	43.15	4	5,890	0.07%
2021/02/25	2	44.50	1	44.75	44.45	1	5,794	0.02%
2021/02/24	0	0.00	1	44.90	44.40	-1	5,882	-0.02%
2021/02/23	1	44.20	0	0.00	44.65	1	6,035	0.02%
2021/02/22	2	43.25	0	0.00	43.60	2	6,028	0.03%
2021/02/18	1	43.35	0	0.00	43.30	1	6,145	0.02%
2021/02/17	0	0.00	2	43.03	42.70	-2	6,144	-0.03%
2021/02/04	0	0.00	1	41.95	41.65	-1	6,367	-0.02%
2021/02/03	1	41.65	0	0.00	42.45	1	6,557	0.02%
2021/02/02	0	0.00	1	41.65	42.25	-1	6,570	-0.02%
2021/02/01	1	40.85	0	0.00	40.80	1	6,557	0.02%
2021/01/29	3	39.88	0	0.00	39.95	3	6,608	0.05%
2021/01/28	2	40.20	0	0.00	40.35	2	6,637	0.03%
2021/01/27	1	41.40	1	41.50	41.40	0	6,668	0.00%
2021/01/26	1	41.70	0	0.00	41.50	1	6,678	0.01%
2021/01/22	0	0.00	1	41.90	42.00	-1	6,679	-0.01%
2021/01/20	2	41.35	0	0.00	41.60	2	6,659	0.03%
2021/01/19	0	0.00	4	42.68	43.20	-4	6,574	-0.06%
2021/01/18	0	0.00	18	42.00	42.35	-18	6,533	-0.28%
2021/01/15	0	0.00	4	43.00	43.05	-4	6,497	-0.06%
2021/01/12	1	43.00	0	0.00	43.05	1	6,351	0.02%
2021/01/11	1	43.30	0	0.00	43.55	1	6,308	0.02%
2021/01/08	0	0.00	3	43.22	43.60	-3	6,269	-0.05%
2021/01/07	1	42.50	31	42.54	42.85	-30	6,170	-0.49%
2021/01/06	7	41.41	6	41.10	41.35	1	6,075	0.02%
2021/01/05	8	43.00	3	42.95	42.80	5	5,880	0.09%
2020/12/31	1	44.10	5	44.00	44.05	-4	5,632	-0.07%
2020/12/30	0	0.00	1	43.60	44.10	-1	5,627	-0.02%
2020/12/29	1	43.30	0	0.00	43.35	1	5,619	0.02%
2020/12/28	1	43.55	2	43.68	43.60	-1	5,671	-0.02%
2020/12/24	3	43.72	0	0.00	43.50	3	5,697	0.05%
2020/12/23	2	43.33	0	0.00	43.35	2	5,735	0.03%
2020/12/22	0.5	43.56	10.3	43.67	43.05	-9.8	5,733	-0.17%
2020/12/21	1	44.50	1	44.60	44.65	0	5,756	0.00%
2020/12/17	1	45.00	0	0.00	45.50	1	5,731	0.02%
2020/12/16	4	45.46	6	45.46	45.70	-2	5,727	-0.04%
2020/12/15	0	0.00	2	45.05	44.80	-2	5,641	-0.04%
2020/12/14	2	45.25	1	45.15	45.15	1	5,592	0.02%
2020/12/10	4	45.08	0.5	44.80	44.80	3.5	5,539	0.06%
2020/12/08	2	45.30	1	45.45	45.45	1	5,469	0.02%
2020/12/07	0	0.00	1	43.70	43.80	-1	5,351	-0.02%
2020/12/04	0	0.00	16	43.66	43.70	-16	5,386	-0.30%
2020/12/03	0.5	43.25	1	42.90	43.30	-0.5	5,370	-0.01%
2020/12/02	2	43.80	14	43.50	43.20	-12	5,391	-0.22%
2020/12/01	0	0.00	1	43.60	43.50	-1	5,425	-0.02%
2020/11/27	0	0.00	5	43.16	43.20	-5	5,260	-0.10%
2020/11/26	0	0.00	5	43.05	43.20	-5	5,288	-0.09%
2020/11/25	1	42.95	13	42.98	43.00	-12	5,393	-0.22%
2020/11/24	1	42.75	8	42.92	42.75	-7	5,366	-0.13%
2020/11/23	3	43.13	1	44.15	43.30	2	5,316	0.04%
2020/11/20	1	42.35	12	43.38	43.25	-11	5,180	-0.21%
2020/11/19	0	0.00	12	41.75	41.80	-12	4,947	-0.24%
2020/11/18	1	41.05	0.3	41.00	41.05	0.7	4,859	0.01%
2020/11/13	2	41.25	0	0.00	39.95	2	4,820	0.04%
2020/11/12	0	0.00	1	40.00	39.90	-1	4,745	-0.02%
2020/11/11	1	39.75	5	39.75	40.00	-4	4,888	-0.08%
2020/11/10	1	38.60	0	0.00	38.60	1	4,971	0.02%
2020/11/09	14	38.64	13	38.50	38.60	1	5,060	0.02%
2020/11/06	0	0.00	2	38.28	38.25	-2	5,078	-0.04%
2020/11/05	8	38.00	0	0.00	38.00	8	5,174	0.15%
2020/11/03	25	36.30	0	0.00	36.70	25	5,035	0.50%
2020/10/28	1	37.05	0	0.00	37.10	1	5,346	0.02%
2020/10/27	10	37.45	0	0.00	37.45	10	5,352	0.19%
2020/10/14	0	0.00	1.5	37.07	37.10	-1.5	5,719	-0.03%
2020/10/12	0	0.00	4	37.80	37.70	-4	5,962	-0.07%
2020/10/08	2	37.70	3	37.97	37.85	-1	6,042	-0.02%
2020/10/07	0	0.00	2	37.95	38.00	-2	6,085	-0.03%
2020/10/05	4	37.69	4	38.04	37.90	0	6,147	0.00%
2020/09/29	0	0.00	2	37.35	37.20	-2	6,259	-0.03%
2020/09/25	1	35.80	3	35.88	36.00	-2	6,273	-0.03%
2020/09/24	5	36.25	2	36.90	35.70	3	6,256	0.05%
2020/09/22	1	37.55	0	0.00	37.05	1	6,199	0.02%
2020/09/21	0	0.00	3	38.20	38.00	-3	6,198	-0.05%
2020/09/18	3	37.73	2	37.65	37.70	1	6,209	0.02%
2020/09/17	7	37.98	4	38.01	37.90	3	6,204	0.05%
2020/09/16	1	38.55	0	0.00	38.25	1	6,206	0.02%
2020/09/15	2	38.25	9	38.44	38.50	-7	6,224	-0.11%
2020/09/14	1	37.80	2	37.70	37.80	-1	6,212	-0.02%
2020/09/11	9	38.17	1	38.75	37.90	8	6,237	0.13%
2020/09/10	2	38.23	1	38.40	38.50	1	6,293	0.02%
2020/09/09	5	37.86	18	37.88	38.45	-13	6,266	-0.21%
2020/09/08	2	37.65	0	0.00	37.50	2	6,182	0.03%
2020/09/07	0	0.00	13	36.57	37.25	-13	6,152	-0.21%
2020/09/04	9	35.57	1	36.00	36.10	8	6,136	0.13%
2020/09/03	2	35.70	13	35.80	35.85	-11	6,096	-0.18%
2020/09/02	15	36.20	0	0.00	35.90	15	6,043	0.25%
2020/09/01	1	36.50	0	0.00	36.40	1	6,018	0.02%
2020/08/31	10	36.90	10	37.75	36.00	0	5,954	0.00%
2020/08/28	0	0.00	1	37.30	37.30	-1	5,794	-0.02%
2020/08/26	1	37.70	0	0.00	37.75	1	5,800	0.02%
2020/08/24	1	37.60	0	0.00	37.65	1	6,080	0.02%
2020/08/21	22	38.09	0	0.00	38.10	22	6,084	0.36%
2020/08/19	1	38.55	9	38.95	38.40	-8	5,995	-0.13%
2020/08/18	1	38.75	3	38.55	39.00	-2	5,938	-0.03%
2020/08/17	4	39.00	5	38.60	38.75	-1	5,860	-0.02%
2020/08/14	0	0.00	1	38.40	38.65	-1	5,618	-0.02%
2020/08/13	0	0.00	2	37.43	37.75	-2	5,386	-0.04%
2020/08/12	3	36.30	1	36.35	36.35	2	5,277	0.04%
2020/08/11	5	36.67	5	36.85	36.65	0	5,220	0.00%
2020/08/06	2	36.35	1	36.85	36.40	1	5,117	0.02%
2020/08/04	0	0.00	2	35.25	35.55	-2	4,923	-0.04%
2020/07/31	8	34.08	0	0.00	33.95	8	4,787	0.17%
2020/07/28	0	0.00	1	33.65	33.55	-1	4,921	-0.02%
2020/07/20	0	0.00	5	35.75	35.05	-5	5,070	-0.10%
2020/07/16	5	37.05	0	0.00	37.00	5	4,973	0.10%
2020/07/06	1	35.15	0	0.00	35.10	1	4,552	0.02%
2020/07/03	0	0.00	1	34.90	34.95	-1	4,557	-0.02%
2020/07/02	0	0.00	1	35.10	35.15	-1	4,612	-0.02%
2020/06/24	1	34.50	0	0.00	34.50	1	4,614	0.02%
2020/06/23	0.3	34.70	0	0.00	34.70	0.3	4,680	0.01%
2020/06/22	1	34.75	2	34.78	34.60	-1	4,693	-0.02%
2020/06/18	7	35.64	0	0.00	35.10	7	4,715	0.15%
2020/06/17	3	35.80	4	35.20	35.70	-1	4,735	-0.02%
2020/06/15	0	0.00	52	34.08	34.20	-52	4,906	-1.06%
2020/06/11	55	35.43	0	0.00	34.70	55	5,094	1.08%
2020/06/09	0.9	35.35	0	0.00	35.40	0.9	5,202	0.02%
2020/06/08	7	34.96	0	0.00	35.20	7	5,290	0.13%
2020/06/05	0	0.00	2	34.80	34.75	-2	5,287	-0.04%
2020/06/04	3	34.50	0	0.00	34.75	3	5,291	0.06%
2020/06/03	1	34.15	0	0.00	34.60	1	5,331	0.02%
2020/06/02	0	0.00	1	33.70	33.80	-1	5,305	-0.02%
2020/05/28	1	33.20	0	0.00	33.55	1	5,041	0.02%
2020/05/26	0	0.00	1	33.75	33.80	-1	5,065	-0.02%
2020/05/18	5	32.25	1	32.45	32.25	4	4,934	0.08%
2020/05/15	0	0.00	1	32.30	31.80	-1	4,908	-0.02%
2020/05/14	1	31.85	1	31.85	32.00	0	4,866	0.00%
2020/05/13	2	33.10	0	0.00	33.05	2	4,782	0.04%
2020/05/08	1	34.15	0	0.00	33.85	1	4,701	0.02%
2020/05/04	0	0.00	1	34.50	34.10	-1	4,569	-0.02%
2020/04/30	0	0.00	1	34.75	34.55	-1	4,501	-0.02%
2020/04/29	3	35.05	0	0.00	34.50	3	4,405	0.07%
2020/04/28	7	34.46	6	33.84	34.55	1	4,379	0.02%
2020/04/27	0.3	32.95	0	0.00	32.80	0.3	4,385	0.01%
2020/04/24	1	30.80	0	0.00	30.60	1	4,282	0.02%
2020/04/21	2	32.08	1	32.75	31.80	1	4,150	0.02%
2020/04/17	0	0.00	18	33.63	33.10	-18	4,100	-0.44%
2020/04/16	1	33.00	0	0.00	32.85	1	4,028	0.02%
2020/04/15	3	33.23	1	33.50	33.40	2	3,986	0.05%
2020/04/09	1	32.60	0	0.00	32.10	1	3,878	0.03%
2020/04/07	0	0.00	10	31.70	31.40	-10	3,764	-0.27%
2020/04/06	20	29.95	30	30.00	30.05	-10	3,697	-0.27%
2020/03/31	0	0.00	4	31.60	30.80	-4	3,591	-0.11%
2020/03/27	1	30.95	0	0.00	31.00	1	3,489	0.03%
2020/03/20	1	30.55	1	30.30	30.25	0	3,357	0.00%
2020/03/19	1	30.92	32	30.49	29.70	-31	3,219	-0.96%
2020/03/18	0	0.00	6	33.00	33.00	-6	3,094	-0.19%
2020/03/17	3	33.07	1	33.05	33.00	2	3,023	0.07%
2020/03/13	3	35.08	3	35.00	36.00	0	2,853	0.00%
2020/03/12	0	0.00	8	37.08	37.85	-8	2,743	-0.29%
2020/03/11	2	37.63	1	37.85	38.00	1	2,632	0.04%
2020/03/10	0	0.00	1	38.10	38.35	-1	2,580	-0.04%
2020/03/09	2	37.95	0	0.00	38.10	2	2,568	0.08%
2020/03/05	0	0.00	5	39.20	39.20	-5	2,503	-0.20%
2020/02/26	0	0.00	2	38.70	39.10	-2	2,573	-0.08%
2020/02/24	1	38.85	0	0.00	38.90	1	2,600	0.04%
2020/02/21	10	39.30	0	0.00	39.15	10	2,615	0.38%
2020/02/18	1	39.20	0	0.00	39.20	1	2,738	0.04%
2020/02/17	1	39.55	0	0.00	39.45	1	2,819	0.04%
2020/02/14	2	39.65	0	0.00	39.95	2	2,899	0.07%
2020/02/13	4	39.60	0	0.00	39.55	4	3,163	0.13%
2020/02/12	1	39.50	0	0.00	39.45	1	3,227	0.03%
2020/02/07	1	39.65	0	0.00	39.60	1	3,261	0.03%
2020/02/04	1	39.65	0	0.00	39.60	1	3,293	0.03%
2020/02/03	0	0.00	1	39.10	39.35	-1	3,314	-0.03%
2020/01/31	1	39.35	0	0.00	39.35	1	3,313	0.03%
2020/01/30	5	39.84	13	40.05	39.10	-8	3,309	-0.24%
2020/01/14	0	0.00	0.2	42.20	42.20	-0.2	3,354	0.00%
2020/01/13	2	42.35	0	0.00	42.40	2	3,406	0.06%
2020/01/07	0	0.00	2	41.50	41.35	-2	3,905	-0.05%
2020/01/03	1	42.00	0	0.00	41.95	1	4,004	0.02%
2019/12/30	1	42.20	0	0.00	42.10	1	4,085	0.02%
2019/12/25	0	0.00	1.9	41.92	42.00	-1.9	4,258	-0.04%
2019/12/23	0	0.00	2	42.45	42.45	-2	4,491	-0.04%
2019/12/20	0	0.00	1	42.20	43.05	-1	4,473	-0.02%
2019/12/18	0	0.00	3	42.38	42.25	-3	4,593	-0.07%
2019/12/17	1	42.20	0	0.00	42.30	1	4,627	0.02%
2019/12/16	0	0.00	1	42.10	42.00	-1	4,631	-0.02%
2019/12/13	5	41.80	3	41.75	41.65	2	4,676	0.04%
2019/12/12	1	41.75	0	0.00	41.65	1	4,648	0.02%
2019/12/11	1	41.00	0	0.00	41.15	1	4,660	0.02%
2019/12/09	2	40.90	0	0.00	40.85	2	4,698	0.04%
2019/12/06	0	0.00	2	41.30	41.40	-2	4,681	-0.04%
2019/12/04	0	0.00	3	41.55	41.35	-3	4,709	-0.06%
2019/12/03	6	41.05	0	0.00	41.40	6	4,746	0.13%
2019/12/02	2	41.45	8	41.72	41.25	-6	4,737	-0.13%
2019/11/29	1	41.70	0	0.00	41.60	1	4,782	0.02%
2019/11/28	5	42.00	0	0.00	42.00	5	4,904	0.10%
2019/11/27	1	42.00	0	0.00	42.00	1	5,085	0.02%
2019/11/25	1	42.01	2	42.05	42.10	-1	5,056	-0.02%
2019/11/21	4	41.88	0	0.00	41.85	4	5,305	0.08%
2019/11/19	3	42.17	0	0.00	42.45	3	5,580	0.05%
2019/11/18	3	42.63	0	0.00	42.80	3	5,521	0.05%
2019/11/15	1	43.00	0	0.00	42.95	1	5,489	0.02%
2019/11/14	2	43.00	20	43.25	42.95	-18	5,468	-0.33%
2019/11/13	0	0.00	1	43.65	43.35	-1	5,403	-0.02%
2019/11/12	3	44.72	3.4	44.24	44.00	-0.4	5,374	-0.01%
2019/11/11	3	47.00	2	47.05	46.95	1	5,134	0.02%
2019/11/08	0	0.00	3	48.28	48.35	-3	5,129	-0.06%
2019/11/07	1	48.30	1	48.35	48.20	0	5,170	0.00%
2019/11/06	0	0.00	2	48.28	48.30	-2	5,175	-0.04%
2019/11/04	0	0.00	2	48.13	48.25	-2	5,203	-0.04%
2019/11/01	0	0.00	2	47.88	48.20	-2	5,230	-0.04%
2019/10/31	0	0.00	1	47.95	47.85	-1	5,258	-0.02%
2019/10/30	0	0.00	1	47.90	48.00	-1	5,276	-0.02%
2019/10/28	5	47.80	2	47.83	47.55	3	5,312	0.06%
2019/10/24	2	47.70	0	0.00	48.00	2	5,323	0.04%
2019/10/23	0	0.00	5	47.75	47.90	-5	5,337	-0.09%
2019/10/22	19	48.04	6	48.39	47.80	13	5,320	0.24%
2019/10/21	15	48.48	0	0.00	48.55	15	5,267	0.28%
2019/10/17	0	0.00	8	47.93	48.15	-8	5,135	-0.16%
2019/10/16	11	47.53	4	47.29	47.95	7	5,045	0.14%
2019/10/15	5	46.60	1	47.00	46.60	4	4,906	0.08%
2019/10/14	0	0.00	2	45.78	46.05	-2	4,817	-0.04%
2019/10/07	0	0.00	10	45.60	45.35	-10	4,751	-0.21%
2019/10/04	0	0.00	2	45.30	45.45	-2	4,737	-0.04%
2019/10/03	2	44.85	1	45.50	45.00	1	4,717	0.02%
2019/10/01	2	46.20	0	0.00	46.15	2	4,620	0.04%
2019/09/27	2	45.93	1	46.25	45.80	1	4,558	0.02%
2019/09/26	0	0.00	1	45.25	45.10	-1	4,414	-0.02%
2019/09/24	1	45.25	0	0.00	44.65	1	4,339	0.02%
2019/09/23	1	44.95	0	0.00	45.00	1	4,302	0.02%
2019/09/20	0	0.00	10	44.30	44.40	-10	4,202	-0.24%
2019/09/19	3	44.33	1	44.40	44.50	2	4,148	0.05%
2019/09/17	0	0.00	1	44.65	44.40	-1	4,110	-0.02%
2019/09/11	2	44.00	3	44.03	44.00	-1	4,103	-0.02%
2019/09/10	2	44.00	0	0.00	43.95	2	4,084	0.05%
2019/09/09	6	43.81	3	43.77	43.80	3	4,057	0.07%
2019/09/05	0	0.00	4	44.05	43.70	-4	4,098	-0.10%
2019/09/04	3	43.45	0	0.00	43.50	3	4,089	0.07%
2019/09/03	15	43.72	5	43.45	43.45	10	4,087	0.24%
2019/09/02	30	44.15	0	0.00	44.05	30	4,061	0.74%
2019/08/30	0	0.00	2	43.70	44.00	-2	3,937	-0.05%
2019/08/29	4	43.05	0	0.00	43.00	4	3,771	0.11%
2019/08/28	0	0.00	4	42.93	43.00	-4	3,712	-0.11%
2019/08/27	2	43.55	3	43.42	43.00	-1	3,669	-0.03%
2019/08/26	3	43.02	5	42.60	42.60	-2	3,526	-0.06%
2019/08/23	17	42.34	9	42.44	42.50	8	3,394	0.24%
2019/08/22	0	0.00	1	41.20	41.30	-1	3,183	-0.03%
2019/08/19	0	0.00	7	40.04	40.00	-7	3,198	-0.22%
2019/08/16	5.1	40.05	11	40.02	40.10	-5.9	3,219	-0.18%
2019/08/15	0	0.00	0	40.15	40.10	0	3,211	0.00%
2019/08/14	1	40.30	1	40.45	40.15	0	3,248	0.00%
2019/08/13	0	0.00	12	40.44	40.25	-12	3,256	-0.37%
2019/08/12	0	0.00	2	40.03	40.00	-2	3,229	-0.06%
2019/08/08	1	38.95	0	0.00	39.05	1	3,192	0.03%
2019/08/07	5	38.64	0	0.00	38.75	5	3,208	0.16%
2019/08/06	1	38.76	0	0.00	38.75	1	3,254	0.03%
2019/08/05	3	38.90	0	0.00	38.95	3	3,269	0.09%
2019/08/02	2	39.03	0	0.00	39.00	2	3,267	0.06%
2019/08/01	2	39.43	0	0.00	39.55	2	3,315	0.06%
2019/07/31	5	39.90	3	39.92	40.40	2	3,327	0.06%
2019/07/30	0	0.00	1	40.00	40.15	-1	3,299	-0.03%
2019/07/26	5	40.15	0	0.00	40.20	5	3,318	0.15%
2019/07/25	0	0.00	7	40.10	40.10	-7	3,322	-0.21%
2019/07/24	5	39.70	0	0.00	39.65	5	3,357	0.15%
2019/07/23	2	39.55	0	0.00	39.65	2	3,402	0.06%
2019/07/22	1	39.50	0	0.00	39.45	1	3,403	0.03%
2019/07/19	4	40.20	5	40.40	40.40	-1	3,498	-0.03%
2019/07/18	0	0.00	11	40.20	40.20	-11	3,544	-0.31%
2019/07/17	10	40.25	3	40.45	40.30	7	3,573	0.20%
2019/07/12	0	0.00	1	40.70	40.65	-1	3,804	-0.03%
2019/07/10	0	0.00	5	40.35	40.25	-5	3,878	-0.13%
2019/07/08	1	40.10	0	0.00	40.20	1	3,957	0.03%
2019/07/05	2	40.35	0	0.00	40.25	2	3,989	0.05%
2019/07/04	0	0.00	1	40.50	40.35	-1	4,027	-0.02%
2019/06/26	0	0.00	1	40.30	40.45	-1	4,005	-0.02%
2019/06/25	10	40.20	0	0.00	40.30	10	4,038	0.25%
2019/06/21	5	40.30	0	0.00	40.55	5	4,072	0.12%
2019/06/20	0	0.00	1	40.30	40.35	-1	4,049	-0.02%
2019/06/17	0	0.00	1	39.70	39.50	-1	4,040	-0.02%
2019/06/12	0	39.80	0	0.00	39.55	0	4,083	0.00%
2019/06/06	0	40.15	0	0.00	40.15	0	3,963	0.00%
2019/06/05	0	0.00	8	39.98	40.10	-8	3,948	-0.20%
2019/06/04	1	39.90	0	0.00	39.80	1	3,922	0.03%
2019/05/31	1	40.00	2	40.05	40.10	-1	3,899	-0.03%
2019/05/30	1	40.05	0	0.00	40.05	1	3,877	0.03%
2019/05/29	1	39.70	0	0.00	39.60	1	3,889	0.03%
2019/05/28	1	40.00	0	0.00	40.00	1	3,918	0.03%
2019/05/27	2	39.75	0	0.00	40.00	2	3,864	0.05%
2019/05/23	0	0.00	2	39.98	39.85	-2	3,854	-0.05%
2019/05/22	0	0.00	1	40.25	40.15	-1	3,830	-0.03%
2019/05/21	2	40.63	5	40.10	40.65	-3	3,842	-0.08%
2019/05/17	3	38.85	3	38.65	38.65	0	3,753	0.00%
2019/05/16	1	39.00	0	0.00	38.65	1	3,756	0.03%
2019/05/15	9	38.92	0	0.00	39.00	9	3,749	0.24%
2019/05/14	2	38.58	0	0.00	38.75	2	3,736	0.05%
2019/05/13	3	39.15	0	0.00	39.10	3	3,689	0.08%
2019/05/10	2	39.85	2	39.70	39.70	0	3,645	0.00%
2019/05/09	2	40.13	0	0.00	39.95	2	3,642	0.05%
2019/05/08	3	40.40	0	0.00	40.65	3	3,564	0.08%
2019/05/07	1	40.85	1	41.00	40.85	0	3,503	0.00%
2019/05/06	14	41.51	0	0.00	40.80	14	3,461	0.40%
2019/05/03	3	41.55	0	0.00	41.70	3	3,390	0.09%
2019/04/30	0	0.00	1	41.50	41.25	-1	3,366	-0.03%
2019/04/29	9	41.58	0	0.00	41.60	9	3,305	0.27%
2019/04/26	2	40.73	0	0.00	41.00	2	3,252	0.06%
2019/04/25	4	40.78	0	0.00	40.40	4	3,231	0.12%
2019/04/24	5	41.12	0	0.00	41.05	5	3,100	0.16%
2019/04/22	3	41.27	0	0.00	41.00	3	2,998	0.10%
2019/04/19	5	41.20	0	0.00	41.20	5	2,929	0.17%
2019/04/18	1	41.00	0	0.00	41.05	1	2,856	0.04%
2019/04/16	1	41.00	0	0.00	41.00	1	2,720	0.04%
2019/04/15	1	41.50	1	41.95	41.30	0	2,687	0.00%
2019/04/12	5	41.54	0	0.00	41.50	5	2,632	0.19%
2019/04/02	0	41.60	0	0.00	41.45	0	2,592	0.00%
2019/03/29	1	41.65	1	41.85	41.95	0	2,572	0.00%
2019/03/26	17	41.71	15	41.63	41.65	2	2,711	0.07%
2019/03/22	2	42.80	16	42.90	42.95	-14	2,616	-0.53%
2019/03/21	3	43.82	0	0.00	43.70	3	2,614	0.11%
2019/03/19	1	43.30	0	0.00	43.25	1	2,627	0.04%
2019/03/18	1	42.80	0	0.00	43.15	1	2,616	0.04%
2019/03/04	1	42.90	0	0.00	43.55	1	2,839	0.04%
2019/02/26	1	43.55	4	43.75	44.05	-3	2,770	-0.11%
2019/02/22	0	0.00	4.7	43.31	43.40	-4.7	2,728	-0.17%
2019/02/21	1	43.00	0	0.00	43.05	1	2,729	0.04%
2019/02/20	0	0.00	1	43.25	43.25	-1	2,753	-0.04%
2019/02/19	2	42.50	0	0.00	42.75	2	2,794	0.07%
2019/02/18	1	42.65	0	0.00	42.55	1	2,803	0.04%
2019/02/15	1	42.90	5	42.75	42.40	-4	2,825	-0.14%
2019/02/14	4	43.30	0	0.00	43.20	4	2,905	0.14%
2019/02/13	0	44.10	0	0.00	43.65	0	3,041	0.00%
2019/02/11	1	43.35	0	0.00	43.45	1	3,165	0.03%
2019/01/30	0	43.40	0	0.00	43.15	0	3,159	0.00%
2019/01/28	1	42.80	0	0.00	42.70	1	3,098	0.03%
2019/01/22	0	0.00	3	42.55	42.50	-3	3,176	-0.09%
2019/01/10	0	0.00	1	42.45	42.55	-1	3,349	-0.03%
2019/01/07	0	0.00	1	42.00	41.90	-1	3,428	-0.03%
2019/01/03	1	40.50	0	0.00	41.05	1	3,602	0.03%
2019/01/02	0	0.00	1	41.15	40.20	-1	3,626	-0.03%
2018/12/28	2	40.93	0	0.00	40.85	2	3,646	0.05%
2018/12/27	0	0.00	9	40.55	40.55	-9	3,679	-0.24%
2018/12/26	2	40.00	4	40.10	40.15	-2	3,712	-0.05%
2018/12/25	21	40.44	20	40.76	40.30	1	3,694	0.03%
2018/12/24	0	0.00	28	41.11	41.15	-28	3,707	-0.76%
2018/12/22	10	40.45	10	40.80	41.00	0	3,697	0.00%
2018/12/21	29	40.43	0	0.00	40.00	29	3,756	0.77%
2018/12/20	3	43.03	0	0.00	43.10	3	3,600	0.08%
2018/12/19	30	43.07	30	43.33	43.05	0	3,587	0.00%
2018/12/17	1	42.90	4	42.95	43.00	-3	3,651	-0.08%
2018/12/13	1	42.95	0	0.00	43.00	1	3,694	0.03%
2018/12/12	0	0.00	15	41.60	41.55	-15	3,724	-0.40%
2018/12/06	0	0.00	39	41.79	41.75	-39	3,784	-1.03%
2018/12/05	1	42.55	1	42.50	42.60	0	3,773	0.00%
2018/12/04	0	0.00	1	43.10	43.40	-1	3,811	-0.03%
2018/12/03	0	0.00	10	43.35	43.20	-10	3,805	-0.26%
2018/11/28	18	40.55	0	0.00	40.75	18	3,629	0.50%
2018/11/22	0	0.00	18	40.25	40.30	-18	3,685	-0.49%
2018/11/20	5	40.05	2	40.15	40.30	3	3,722	0.08%
2018/11/16	2	40.45	3	39.78	40.45	-1	3,768	-0.03%
2018/11/15	0	0.00	1	39.15	39.25	-1	3,768	-0.03%
2018/11/13	1	38.25	1	38.50	39.20	0	3,790	0.00%
2018/11/12	0	39.70	8	39.10	39.10	-8	3,715	-0.21%
2018/11/09	26	41.55	26	41.50	41.50	0	3,620	0.00%
2018/11/08	10	43.60	13	43.53	43.60	-3	3,552	-0.08%
2018/11/05	1	43.50	16	42.78	43.50	-15	3,752	-0.40%
2018/10/29	20	41.65	20	41.73	41.50	0	4,138	0.00%
2018/10/26	0	0.00	5	41.80	41.55	-5	4,157	-0.12%
2018/10/25	0	0.00	2	41.75	41.80	-2	4,162	-0.05%
2018/10/24	5	41.80	5	42.10	42.50	0	4,211	0.00%
2018/10/23	1	41.75	0	0.00	42.10	1	4,224	0.02%
2018/10/19	1	42.20	0	0.00	42.50	1	4,270	0.02%
2018/10/18	3	43.10	0	0.00	42.80	3	4,251	0.07%
2018/10/15	1	42.60	0	0.00	42.60	1	4,238	0.02%
2018/10/11	4	43.11	15	42.87	43.35	-11	4,201	-0.26%
2018/10/09	1	45.70	0	0.00	45.60	1	4,095	0.02%
2018/10/08	5	45.70	5	45.50	45.50	0	4,078	0.00%
2018/10/05	3	45.60	0	0.00	45.70	3	4,128	0.07%
2018/10/04	14	46.41	10	46.30	46.30	4	4,180	0.10%
2018/10/03	2	47.20	0	0.00	47.00	2	4,167	0.05%
2018/10/01	10	48.20	0	0.00	48.25	10	4,143	0.24%
2018/09/28	5	48.29	10	48.40	48.00	-5	4,210	-0.12%
2018/09/27	0	0.00	15	48.08	48.45	-15	4,159	-0.36%
2018/09/26	0	0.00	4	47.83	47.80	-4	4,112	-0.10%
2018/09/20	5.2	47.99	5	47.70	47.70	0.2	4,109	0.00%
2018/09/19	4	47.93	16	48.22	48.25	-12	4,106	-0.29%
2018/09/18	0	0.00	2	47.90	47.90	-2	4,085	-0.05%
2018/09/17	5	47.05	5	47.30	47.30	0	4,055	0.00%
2018/09/14	15	46.98	16	47.28	47.20	-1	4,064	-0.02%
2018/09/13	3	46.65	0	0.00	46.80	3	4,039	0.07%
2018/09/12	5	45.95	5	46.35	46.55	0	4,045	0.00%
2018/09/10	20	45.86	20	45.93	45.85	0	4,137	0.00%
2018/09/07	5	46.21	6	46.63	46.65	-1	4,176	-0.02%
2018/09/06	6	46.23	6	46.57	46.65	0	4,185	0.00%
2018/09/05	1	46.64	0	0.00	46.15	1	4,179	0.02%
2018/08/31	1	45.90	1	46.90	46.90	0	4,244	0.00%
2018/08/30	1	46.10	1	46.25	46.25	0	4,230	0.00%
2018/08/24	4	45.73	4	45.71	45.50	0	4,282	0.00%
2018/08/23	1	46.30	7	46.26	46.10	-6	4,370	-0.14%
2018/08/22	3	46.83	0	0.00	46.60	3	4,375	0.07%
2018/08/21	2	47.30	1	47.35	47.45	1	4,141	0.02%
2018/08/17	0	0.00	1	46.85	46.75	-1	4,147	-0.02%
2018/08/16	0	0.00	3	46.20	47.05	-3	4,166	-0.07%
2018/08/15	1	46.20	30	46.60	46.25	-29	4,205	-0.69%
2018/08/14	10	47.20	0	0.00	47.25	10	4,240	0.24%
2018/08/13	10	47.85	0	0.00	47.25	10	4,268	0.23%
2018/08/09	20	48.75	0	0.00	49.00	20	4,209	0.48%
2018/08/08	1.3	49.42	0	0.00	49.05	1.3	4,280	0.03%
2018/08/07	3	49.27	2	49.10	49.45	1	4,302	0.02%
2018/08/06	5	48.64	0	0.00	48.80	5	4,227	0.12%
2018/08/03	1	46.90	0	0.00	47.05	1	4,065	0.02%
2018/08/02	1	47.40	20	46.85	46.80	-19	4,066	-0.47%
2018/08/01	0	0.00	2	47.45	47.45	-2	4,041	-0.05%
2018/07/31	2	47.20	0	0.00	47.30	2	4,018	0.05%
2018/07/27	2	47.10	1	46.85	46.85	1	3,963	0.03%
2018/07/18	1	45.35	0	0.00	45.65	1	3,938	0.03%
2018/07/16	1	44.55	0	0.00	44.40	1	3,900	0.03%
2018/07/13	6	44.40	0	0.00	44.40	6	3,966	0.15%
2018/07/12	0	0.00	3	45.10	46.00	-3	3,931	-0.08%
2018/07/10	1	45.00	0	0.00	45.15	1	3,857	0.03%
2018/07/06	14	44.78	5	44.50	44.60	9	3,884	0.23%
2018/07/03	10	44.70	0	0.00	44.70	10	3,942	0.25%
2018/06/27	1	44.65	0	0.00	44.60	1	4,038	0.02%
2018/06/26	0	0.00	2	45.00	44.60	-2	4,180	-0.05%
2018/06/25	2	45.05	0	0.00	45.00	2	4,253	0.05%
2018/06/20	1	45.50	0	0.00	45.55	1	4,379	0.02%
2018/06/19	17	45.52	0	0.00	45.10	17	4,403	0.39%
2018/06/14	2	47.05	0	0.00	46.70	2	4,342	0.05%
2018/06/13	1	47.70	0	0.00	47.50	1	4,320	0.02%
2018/06/12	6	47.92	4	47.65	47.85	2	4,403	0.05%
2018/06/07	1	46.85	0	0.00	47.15	1	4,419	0.02%
2018/06/05	0	0.00	5	46.00	46.25	-5	4,422	-0.11%
2018/06/04	5	45.15	0	0.00	45.65	5	4,400	0.11%
2018/06/01	5	45.10	3.4	45.25	45.25	1.6	4,418	0.04%
2018/05/31	11	44.95	0	0.00	45.60	11	4,426	0.25%
2018/05/30	1	44.95	0	0.00	44.95	1	4,338	0.02%
2018/05/23	11	46.61	0	0.00	46.60	11	4,501	0.24%
2018/05/22	7	46.40	0	0.00	46.60	7	4,522	0.15%
2018/05/21	0	0.00	4	45.53	45.60	-4	4,511	-0.09%
2018/05/18	1	44.85	0	0.00	44.85	1	4,517	0.02%
2018/05/17	2	44.85	5	44.50	44.85	-3	4,645	-0.06%
2018/05/16	3	44.07	0	0.00	44.50	3	4,687	0.06%
2018/05/15	22	45.05	11	44.99	45.00	11	4,683	0.23%
2018/05/14	0	0.00	1	45.90	45.90	-1	4,768	-0.02%
2018/05/10	0	46.20	0	0.00	46.00	0	4,760	0.00%
2018/05/07	20	46.70	20	46.40	46.40	0	4,859	0.00%
2018/05/04	4	46.76	0	0.00	46.65	4	4,880	0.08%
2018/05/03	3	47.20	3	47.00	47.00	0	4,893	0.00%
2018/05/02	4	47.43	0	0.00	47.35	4	4,913	0.08%
2018/04/27	3	47.05	3	47.20	47.20	0	4,920	0.00%
2018/04/26	3	47.33	0	0.00	47.05	3	4,953	0.06%
2018/04/25	15.1	47.49	5	47.40	47.40	10.1	4,965	0.20%
2018/04/24	4	47.51	9	47.80	47.85	-5	5,014	-0.10%
2018/04/23	3	47.55	9	47.60	47.70	-6	5,103	-0.12%
2018/04/20	5	47.51	6	47.78	47.90	-1	5,112	-0.02%
2018/04/18	3	47.30	4	47.35	47.20	-1	5,086	-0.02%
2018/04/17	12	47.62	12	47.49	47.45	0	5,093	0.00%
2018/04/16	2	47.75	2	48.00	47.95	0	5,114	0.00%
2018/04/13	1	47.80	0	0.00	47.75	1	5,192	0.02%
2018/04/12	0	0.00	6	47.80	47.80	-6	5,243	-0.11%
2018/04/11	6	48.02	2	48.10	48.05	4	5,262	0.08%
2018/04/10	2	47.75	0	0.00	47.90	2	5,278	0.04%
2018/04/09	8	47.45	2	47.63	48.05	6	5,268	0.11%
2018/04/03	1	46.65	1	46.65	46.70	0	5,250	0.00%
2018/04/02	13	47.02	0	0.00	46.80	13	5,274	0.25%
2018/03/31	1	46.90	0	0.00	47.05	1	5,295	0.02%
2018/03/29	24	47.26	18	47.46	47.35	6	5,203	0.12%
2018/03/28	6	47.89	1	48.50	47.80	5	5,071	0.10%
2018/03/27	1	48.75	0.5	48.80	48.60	0.5	5,003	0.01%
2018/03/26	1	48.80	0	0.00	49.00	1	4,977	0.02%
2018/03/23	1	49.05	0	0.00	49.25	1	4,943	0.02%
2018/03/21	1.1	49.79	9	48.75	49.50	-7.9	4,887	-0.16%
2018/03/19	7	49.97	0	0.00	49.90	7	4,845	0.14%
2018/03/16	1	50.00	0	0.00	50.10	1	4,849	0.02%
2018/03/15	5	50.70	0	0.00	50.40	5	4,777	0.10%
2018/03/14	10	50.75	0	0.00	50.50	10	4,772	0.21%
2018/03/13	5	49.95	0	0.00	49.95	5	4,742	0.11%
2018/03/12	20	50.30	3	50.50	50.30	17	4,801	0.35%
2018/03/09	5	49.30	0	0.00	49.25	5	4,817	0.10%
2018/03/07	5	49.20	10	49.10	49.05	-5	4,983	-0.10%
2018/03/06	1	49.15	0	0.00	49.20	1	5,016	0.02%
2018/03/05	1	49.30	0	0.00	49.10	1	5,177	0.02%
2018/03/02	0	0.00	20	49.45	49.75	-20	5,254	-0.38%
2018/02/27	5	50.58	0	0.00	50.20	5	5,244	0.10%
2018/02/26	22	51.19	0	0.00	50.50	22	5,222	0.42%
2018/02/23	1	49.90	2	50.40	50.40	-1	5,183	-0.02%
2018/02/22	0	50.00	0	0.00	49.60	0	5,217	0.00%
2018/02/21	2	49.78	0	0.00	50.00	2	5,162	0.04%
2018/02/12	8	48.84	0	0.00	48.95	8	5,113	0.16%
2018/02/09	2	47.23	1	47.30	47.40	1	5,109	0.02%
2018/02/08	10	48.95	5	48.92	49.00	5	5,034	0.10%
2018/02/07	14.2	49.47	0	0.00	49.10	14.2	5,038	0.28%
2018/02/06	12	50.01	0	0.00	49.40	12	5,004	0.24%
2018/02/05	1	50.80	0	0.00	50.90	1	5,000	0.02%
2018/02/01	1	51.00	0	0.00	51.00	1	4,933	0.02%
2018/01/31	2	50.85	0	0.00	50.80	2	4,930	0.04%
2018/01/30	4	51.13	0	0.00	51.10	4	4,856	0.08%
2018/01/29	3	51.40	0	0.00	51.60	3	4,824	0.06%
2018/01/26	11	51.77	0	0.00	51.50	11	4,775	0.23%
2018/01/25	5	51.74	0	0.00	51.90	5	4,727	0.11%
2018/01/24	6	51.57	0	0.00	51.60	6	4,704	0.13%
2018/01/23	1.2	51.65	0	0.00	51.70	1.2	4,688	0.03%
2018/01/22	1	51.80	3	51.80	51.90	-2	4,681	-0.04%
2018/01/19	10	52.30	0	0.00	52.20	10	4,629	0.22%
2018/01/18	5.1	52.32	7	52.89	52.40	-1.9	4,583	-0.04%
2018/01/17	7	52.44	2	52.80	52.60	5	4,528	0.11%
2018/01/15	7	51.67	0	0.00	51.60	7	4,386	0.16%
2018/01/12	5	51.30	0	0.00	51.60	5	4,365	0.11%
2018/01/11	0.1	51.50	0	0.00	51.30	0.1	4,313	0.00%
2018/01/10	4	51.30	1	51.20	51.50	3	4,289	0.07%
2018/01/09	2.1	51.02	12	51.08	51.20	-9.9	4,257	-0.23%
2018/01/08	6	51.38	0	0.00	51.60	6	4,174	0.14%
2018/01/05	1.1	51.24	0	0.00	51.50	1.1	4,120	0.03%
2018/01/04	6	51.70	0	0.00	51.60	6	4,086	0.15%
2018/01/03	0.1	52.20	0	0.00	52.00	0.1	4,068	0.00%
2018/01/02	8	52.09	0	0.00	51.70	8	4,032	0.20%