正新 (2105)-兆豐-寶成券商分點個股進出

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
50.00
漲跌
▲1.10
漲幅
+2.25%
成交量
12,585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-寶成券商分點個股進出

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-寶成券商分點個股進出
兆豐-寶成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
2024/05/08	0	0.00	3	49.98	50.00	-3	5,159	-0.06%
2024/05/07	0	0.00	4	48.68	48.90	-4	5,000	-0.08%
2024/05/06	2	48.00	2	47.80	48.25	0	4,973	0.00%
2024/04/30	0.1	47.30	12	47.24	47.15	-11.9	4,882	-0.24%
2024/04/29	0	0.00	2	46.78	46.80	-2	4,826	-0.04%
2024/04/26	2	45.70	0	0.00	45.90	2	4,791	0.04%
2024/04/25	1	45.80	0	0.00	46.10	1	4,756	0.02%
2024/04/24	13	46.12	1	46.25	46.10	12	4,755	0.25%
2024/04/19	0	0.00	0.7	46.96	46.90	-0.7	4,716	-0.01%
2024/04/18	1	48.10	0	0.00	47.85	1	4,626	0.02%
2024/04/17	5	47.95	0	0.00	48.00	5	4,650	0.11%
2024/04/16	6	48.45	0	0.00	48.20	6	4,626	0.13%
2024/04/15	0	0.00	2	49.73	49.45	-2	4,574	-0.04%
2024/04/12	1	48.75	0	0.00	48.70	1	4,535	0.02%
2024/04/10	1	49.15	0	0.00	49.10	1	4,514	0.02%
2024/04/09	0	0.00	5	49.65	49.65	-5	4,568	-0.11%
2024/04/08	1	48.80	6	48.57	48.55	-5	4,601	-0.11%
2024/04/02	1	48.85	0.1	49.05	48.80	0.9	4,561	0.02%
2024/03/29	0	0.00	3	50.17	50.00	-3	4,566	-0.07%
2024/03/28	2	49.70	0.1	49.55	49.70	1.9	4,531	0.04%
2024/03/27	1.1	49.91	3	49.90	49.85	-1.9	4,663	-0.04%
2024/03/26	0	0.00	1	49.05	48.85	-1	4,973	-0.02%
2024/03/22	5	48.70	0	0.00	48.10	5	5,850	0.09%
2024/03/21	0.2	48.90	0	0.00	49.15	0.2	6,293	0.00%
2024/03/20	3	48.25	0	0.00	48.40	3	6,762	0.04%
2024/03/19	7	48.11	6	48.00	47.80	1	6,807	0.01%
2024/03/18	12	49.90	16	49.44	49.50	-4	6,858	-0.06%
2024/03/14	6	47.65	7	47.64	47.65	-1	6,721	-0.01%
2024/03/13	0.1	46.20	0	0.00	46.60	0.1	6,724	0.00%
2024/03/11	0.5	45.95	0	0.00	46.10	0.5	6,963	0.01%
2024/03/08	0	0.00	1	46.30	46.30	-1	7,198	-0.01%
2024/03/05	5	46.25	1	46.05	46.05	4	7,635	0.05%
2024/03/04	0	0.00	3	46.80	46.75	-3	7,683	-0.04%
2024/03/01	5	46.48	1	46.55	46.65	4	7,758	0.05%
2024/02/29	0.1	46.40	1.4	46.66	46.95	-1.3	7,836	-0.02%
2024/02/27	0	0.00	3	46.23	46.30	-3	7,785	-0.04%
2024/02/26	1	46.05	0	0.00	46.20	1	7,805	0.01%
2024/02/23	10	46.45	3	46.30	46.30	7	7,848	0.09%
2024/02/20	0.2	45.85	0	0.00	46.00	0.2	8,052	0.00%
2024/02/19	0.1	46.20	3	46.35	46.40	-2.9	8,186	-0.04%
2024/02/05	1	45.00	1	45.55	45.45	0	8,405	0.00%
2024/02/02	0	0.00	1	45.35	45.70	-1	8,426	-0.01%
2024/01/26	10	44.70	7	44.70	44.90	3	8,578	0.03%
2024/01/25	3	44.20	3	44.20	44.35	0	8,606	0.00%
2024/01/18	2	42.28	0	0.00	42.35	2	8,755	0.02%
2024/01/16	0	0.00	2	43.00	43.10	-2	8,733	-0.02%
2024/01/10	0	0.00	10	44.30	43.95	-10	8,745	-0.11%
2024/01/09	1	44.70	0	0.00	44.75	1	8,781	0.01%
2024/01/08	10	45.13	0	0.00	45.10	10	8,839	0.11%
2024/01/05	1	45.00	0	0.00	45.00	1	8,912	0.01%
2024/01/04	0	0.00	25	44.86	44.95	-25	9,077	-0.28%
2023/12/26	1	44.55	5	44.30	44.50	-4	9,419	-0.04%
2023/12/25	3	44.82	0.3	44.75	44.75	2.7	9,438	0.03%
2023/12/22	4	46.25	1	45.70	45.45	3	9,439	0.03%
2023/12/21	3.1	45.65	2	46.03	47.90	1.1	9,287	0.01%
2023/12/20	1.1	46.05	1	46.80	47.00	0.1	8,874	0.00%
2023/12/19	5	46.35	5	46.20	46.25	0	8,458	0.00%
2023/12/18	0	0.00	6	46.38	46.60	-6	8,068	-0.07%
2023/12/15	0	0.00	22	45.40	45.35	-22	7,684	-0.29%
2023/12/14	0	0.00	14	45.36	45.30	-14	7,343	-0.19%
2023/12/13	2	45.08	0	0.00	45.00	2	7,361	0.03%
2023/12/12	0	0.00	2	45.90	46.30	-2	7,329	-0.03%
2023/12/11	3	45.30	4	45.50	45.40	-1	7,273	-0.01%
2023/12/08	0	0.00	1	45.10	45.00	-1	7,356	-0.01%
2023/12/07	1	45.30	2	45.10	44.85	-1	7,324	-0.01%
2023/12/06	0	0.00	31	45.10	45.00	-31	7,366	-0.42%
2023/12/05	1.5	44.20	10	44.30	44.25	-8.5	7,404	-0.11%
2023/12/04	6.3	45.50	27.2	45.36	44.70	-20.9	7,195	-0.29%
2023/12/01	11	46.76	1	46.80	46.50	10	6,918	0.14%
2023/11/30	12.1	46.94	1	47.30	47.05	11.1	6,870	0.16%
2023/11/29	0	0.00	3	47.62	47.30	-3	6,788	-0.04%
2023/11/28	0	0.00	19	47.55	47.45	-19	6,868	-0.28%
2023/11/27	0	0.00	2	47.00	46.85	-2	6,925	-0.03%
2023/11/24	0	0.00	12	46.31	46.10	-12	7,031	-0.17%
2023/11/22	1.1	45.69	2	46.13	46.20	-0.9	7,191	-0.01%
2023/11/21	3	46.18	40	46.15	46.10	-37	7,189	-0.51%
2023/11/20	1	45.50	0	0.00	45.65	1	7,140	0.01%
2023/11/17	0	0.00	5.1	46.60	46.55	-5.1	7,059	-0.07%
2023/11/16	31	45.48	7.1	46.98	45.90	23.9	7,001	0.34%
2023/11/15	0	0.00	1	45.95	46.55	-1	6,860	-0.01%
2023/11/14	37.1	45.43	1	45.95	45.50	36.1	6,711	0.54%
2023/11/13	0.1	45.55	10	45.15	45.65	-9.9	6,650	-0.15%
2023/11/08	2	44.88	3	44.93	45.00	-1	6,540	-0.02%
2023/11/07	0	0.00	6	44.96	44.95	-6	6,576	-0.09%
2023/11/02	2	44.03	3	44.05	43.75	-1	6,463	-0.02%
2023/11/01	1	44.05	0	0.00	44.00	1	6,434	0.02%
2023/10/31	0	0.00	8	44.33	44.15	-8	6,443	-0.12%
2023/10/30	1	43.70	0	0.00	43.75	1	6,415	0.02%
2023/10/26	0.1	44.00	0	0.00	43.85	0.1	6,457	0.00%
2023/10/25	2.1	44.05	5.1	43.90	44.00	-3	6,407	-0.05%
2023/10/24	4	42.66	1	42.65	43.00	3	6,363	0.05%
2023/10/23	1	42.70	0	0.00	42.95	1	6,353	0.02%
2023/10/20	1	43.00	0	0.00	42.90	1	6,343	0.02%
2023/10/19	1	43.25	0	0.00	43.40	1	6,328	0.02%
2023/10/17	2	43.33	0	0.00	43.20	2	6,268	0.03%
2023/10/13	1	44.20	0	0.00	44.15	1	6,248	0.02%
2023/10/12	7.1	44.90	0	0.00	44.95	7.1	6,237	0.11%
2023/10/11	10	44.70	6	44.08	44.80	4	6,100	0.07%
2023/10/06	15	42.87	5	43.10	43.10	10	5,908	0.17%
2023/10/05	0	0.00	6	42.62	42.85	-6	5,915	-0.10%
2023/10/03	5	42.00	0	0.00	42.40	5	5,940	0.08%
2023/10/02	10	42.55	0	0.00	42.45	10	5,915	0.17%
2023/09/27	0	0.00	0	42.35	42.45	0	5,992	0.00%
2023/09/25	0	0.00	1	42.45	42.60	-1	6,147	-0.02%
2023/09/22	5	42.85	2	43.00	42.90	3	6,185	0.05%
2023/09/21	10	42.85	2	43.13	42.60	8	6,147	0.13%
2023/09/20	3	43.75	2	43.40	43.40	1	6,069	0.02%
2023/09/19	32	43.62	1	43.90	43.90	31	6,058	0.51%
2023/09/18	1	43.15	6	43.01	43.10	-5	5,931	-0.08%
2023/09/15	0	0.00	1	42.40	42.65	-1	5,870	-0.02%
2023/09/14	0	0.00	2	42.80	42.75	-2	5,794	-0.03%
2023/09/13	2	42.48	16	42.55	42.65	-14	5,816	-0.24%
2023/09/12	1	41.60	1	41.95	41.80	0	5,928	0.00%
2023/09/11	15	41.70	3	41.65	41.65	12	5,984	0.20%
2023/09/08	0.3	41.40	4	41.05	41.40	-3.7	5,956	-0.06%
2023/09/07	5	39.60	5	39.85	39.70	0	5,823	0.00%
2023/09/05	0.1	39.95	0	0.00	40.00	0.1	5,832	0.00%
2023/09/04	1	40.30	1	40.80	40.10	0	5,843	0.00%
2023/09/01	0	0.00	10	40.48	40.45	-10	5,794	-0.17%
2023/08/31	4.1	39.03	21	39.88	39.65	-16.9	5,662	-0.30%
2023/08/30	22	39.70	34	39.97	39.75	-12	5,531	-0.22%
2023/08/29	0	0.00	7	39.37	39.55	-7	5,428	-0.13%
2023/08/25	2	37.40	2	37.55	37.40	0	5,640	0.00%
2023/08/22	2	38.00	0	0.00	38.05	2	5,697	0.04%
2023/08/21	1	37.75	0	0.00	37.95	1	5,720	0.02%
2023/08/17	1	37.15	0	0.00	37.95	1	5,839	0.02%
2023/08/16	1	37.40	0	0.00	37.40	1	5,862	0.02%
2023/08/14	6	37.70	0	0.00	37.45	6	5,955	0.10%
2023/08/10	1	36.85	0	0.00	36.90	1	6,087	0.02%
2023/08/09	1	37.15	0	0.00	37.35	1	6,098	0.02%
2023/08/08	1	37.60	0	0.00	37.70	1	6,100	0.02%
2023/08/07	5	37.00	0	0.00	37.35	5	6,091	0.08%
2023/08/04	2	37.38	0	0.00	37.15	2	6,111	0.03%
2023/08/02	3	37.30	0	0.00	37.35	3	6,103	0.05%
2023/08/01	6	37.91	1	37.85	37.90	5	6,041	0.08%
2023/07/31	1	38.65	2	38.65	38.45	-1	6,033	-0.02%
2023/07/28	1	38.55	0	0.00	38.70	1	6,153	0.02%
2023/07/27	1	38.65	1	38.60	38.60	0	6,135	0.00%
2023/07/26	1	38.35	8	38.35	38.35	-7	6,140	-0.11%
2023/07/25	1	38.65	1	38.50	38.50	0	6,161	0.00%
2023/07/24	2	37.88	0	0.00	38.00	2	6,157	0.03%
2023/07/21	1	38.60	0	0.00	38.40	1	6,166	0.02%
2023/07/20	3	38.37	3	38.35	38.80	0	6,193	0.00%
2023/07/19	6	38.55	5	38.41	38.40	1	6,171	0.02%
2023/07/18	8	38.97	0	0.00	39.15	8	6,127	0.13%
2023/07/17	6	38.77	0	0.00	39.50	6	6,114	0.10%
2023/07/14	1	39.05	0	0.00	39.15	1	6,074	0.02%
2023/07/13	2	39.18	0	0.00	39.10	2	6,069	0.03%
2023/07/12	1	39.65	2.6	39.48	39.70	-1.6	6,059	-0.03%
2023/07/11	0	0.00	11	39.75	39.75	-11	6,101	-0.18%
2023/07/10	11.1	39.57	1	40.00	39.45	10.1	6,112	0.16%
2023/07/07	2	38.65	1	38.55	38.75	1	6,073	0.02%
2023/07/06	2	39.60	8	39.19	39.30	-6	6,028	-0.10%
2023/07/05	2	39.30	0	0.00	38.95	2	5,979	0.03%
2023/07/04	5	39.15	10	39.20	39.20	-5	5,923	-0.08%
2023/07/03	5	39.30	1	39.40	39.30	4	5,856	0.07%
2023/06/30	2	40.28	2.2	40.30	40.15	-0.2	5,786	0.00%
2023/06/29	0	0.00	1	40.95	41.10	-1	5,711	-0.02%
2023/06/28	1	40.80	2	40.70	40.75	-1	5,743	-0.02%
2023/06/26	0	0.00	2	40.95	40.75	-2	5,909	-0.03%
2023/06/20	0	0.00	1	41.05	41.05	-1	6,355	-0.02%
2023/06/19	10	41.45	0	0.00	41.20	10	6,291	0.16%
2023/06/16	6.9	41.29	10	41.32	41.15	-3.1	6,174	-0.05%
2023/06/15	1	41.10	27.5	40.92	40.55	-26.5	5,878	-0.45%
2023/06/14	15	40.20	4	40.21	40.25	11	5,792	0.19%
2023/06/13	4.1	39.31	0	0.00	39.40	4.1	5,689	0.07%
2023/06/12	10	38.90	2	39.10	38.85	8	5,626	0.14%
2023/06/08	1	38.55	0	0.00	38.55	1	5,569	0.02%
2023/06/07	3	38.90	0	0.00	38.85	3	5,560	0.05%
2023/06/06	1	38.75	3	38.77	38.70	-2	5,546	-0.04%
2023/06/05	4	38.95	1	39.30	38.80	3	5,535	0.05%
2023/06/02	0	0.00	10	39.03	39.10	-10	5,501	-0.18%
2023/06/01	10	37.93	2	37.90	37.85	8	5,443	0.15%
2023/05/30	4.1	39.85	0	0.00	39.80	4.1	4,973	0.08%
2023/05/26	0	0.00	1	39.55	39.50	-1	4,994	-0.02%
2023/05/25	3	39.93	1	40.00	39.90	2	4,979	0.04%
2023/05/24	5	39.54	2	39.70	39.80	3	4,942	0.06%
2023/05/23	5	40.25	21.4	39.80	39.95	-16.4	4,911	-0.33%
2023/05/22	1	40.50	54	40.69	40.50	-53	4,841	-1.09%
2023/05/19	51	40.25	1	40.20	40.15	50	4,785	1.04%
2023/05/18	3	39.93	7	39.87	40.00	-4	4,717	-0.08%
2023/05/16	3	39.55	16	39.45	39.75	-13	4,545	-0.29%
2023/05/15	0	0.00	1	38.85	38.90	-1	4,385	-0.02%
2023/05/12	12	38.38	0	0.00	38.50	12	4,346	0.28%
2023/05/11	12	38.38	0	0.00	38.55	12	4,328	0.28%
2023/05/10	0.1	38.50	1	38.50	38.70	-0.9	4,325	-0.02%
2023/05/09	1	38.40	0	0.00	38.40	1	4,345	0.02%
2023/05/08	2.1	38.55	2	38.60	38.60	0.1	4,379	0.00%
2023/05/05	3.2	38.59	15	38.58	38.40	-11.8	4,375	-0.27%
2023/05/04	2	38.15	4	38.51	38.80	-2	4,338	-0.05%
2023/05/03	12	37.80	3	37.87	37.85	9	4,181	0.22%
2023/05/02	6	37.79	2	37.70	37.95	4	4,217	0.09%
2023/04/28	0	0.00	5	37.70	37.80	-5	4,273	-0.12%
2023/04/27	7	37.29	0	0.00	37.50	7	4,251	0.16%
2023/04/26	1	37.25	1	37.10	37.10	0	4,243	0.00%
2023/04/25	1	37.55	4	37.18	36.95	-3	4,220	-0.07%
2023/04/21	0	0.00	1	37.05	36.90	-1	4,181	-0.02%
2023/04/20	12	36.93	0	0.00	36.90	12	4,174	0.29%
2023/04/19	3	37.52	1	37.45	37.40	2	4,191	0.05%
2023/04/18	3	37.28	0	0.00	37.40	3	4,153	0.07%
2023/04/17	0	0.00	1	37.80	37.90	-1	4,106	-0.02%
2023/04/14	0	0.00	2	37.95	38.00	-2	4,047	-0.05%
2023/04/13	0	0.00	1	37.30	37.30	-1	3,959	-0.03%
2023/04/12	1.3	37.71	2	37.68	37.75	-0.7	3,885	-0.02%
2023/04/11	1	37.35	0	0.00	37.10	1	3,792	0.03%
2023/04/10	3.2	37.28	6	37.16	37.15	-2.8	3,765	-0.07%
2023/04/07	2.2	36.75	0	0.00	36.80	2.2	3,711	0.06%
2023/04/06	0.3	36.24	0	0.00	36.25	0.3	3,686	0.01%
2023/03/31	5	36.83	1	37.20	36.55	4	3,645	0.11%
2023/03/30	0	0.00	1	36.40	36.55	-1	3,557	-0.03%
2023/03/29	0	0.00	2	36.20	36.55	-2	3,540	-0.06%
2023/03/28	0	0.00	4	35.90	35.95	-4	3,482	-0.11%
2023/03/27	12	37.05	8.1	37.64	36.20	3.9	3,425	0.11%
2023/03/24	18	37.23	22	37.74	37.65	-4	3,235	-0.12%
2023/03/23	0	0.00	1	34.75	34.95	-1	2,687	-0.04%
2023/03/20	1	34.00	0	0.00	34.05	1	2,691	0.04%
2023/03/17	1	33.95	0	0.00	33.95	1	2,721	0.04%
2023/03/16	1	34.00	2	34.03	34.05	-1	2,633	-0.04%
2023/03/14	1.1	34.26	0	0.00	34.30	1.1	2,618	0.04%
2023/03/13	1	34.65	0	0.00	34.65	1	2,609	0.04%
2023/03/10	0	0.00	1	34.55	34.40	-1	2,630	-0.04%
2023/03/08	0	0.00	6	35.00	34.90	-6	2,690	-0.22%
2023/03/06	0	0.00	1	34.95	35.10	-1	2,698	-0.04%
2023/03/03	0.1	34.45	2	34.45	34.40	-1.9	2,662	-0.07%
2023/03/02	0.2	34.20	0	0.00	34.20	0.2	2,681	0.01%
2023/03/01	2	34.35	0	0.00	34.00	2	2,684	0.07%
2023/02/24	3	34.55	1.2	34.84	34.25	1.8	2,630	0.07%
2023/02/23	1	34.90	0	0.00	34.85	1	2,545	0.04%
2023/02/22	2	34.60	0	0.00	34.60	2	2,526	0.08%
2023/02/14	1	34.15	10	34.25	34.20	-9	2,654	-0.34%
2023/02/09	1	33.90	0	0.00	33.90	1	2,706	0.04%
2023/02/08	12	33.99	0	0.00	33.90	12	2,696	0.44%
2023/02/07	3	33.93	0	0.00	34.00	3	2,683	0.11%
2023/02/02	12	34.65	0	0.00	34.65	12	2,648	0.45%
2023/01/30	0	0.00	1	35.20	34.90	-1	2,683	-0.04%
2023/01/13	0	0.00	8	35.00	34.20	-8	2,737	-0.29%
2023/01/12	0	34.65	1	34.75	34.75	-1	2,883	-0.03%
2022/12/27	0	0.00	1	34.40	34.20	-1	3,307	-0.03%
2022/12/15	2	34.60	0	0.00	34.50	2	4,325	0.05%
2022/12/14	2	34.70	4	34.66	34.55	-2	4,494	-0.04%
2022/12/02	0	0.00	1	35.00	34.90	-1	6,221	-0.02%
2022/12/01	11	34.81	0	0.00	34.55	11	6,223	0.18%
2022/11/30	0	0.00	3.1	34.63	34.95	-3.1	6,192	-0.05%
2022/11/29	0	0.00	1	34.50	34.55	-1	6,125	-0.02%
2022/11/28	0	0.00	2	33.95	33.95	-2	6,121	-0.03%
2022/11/25	0	0.00	2	34.28	34.35	-2	6,128	-0.03%
2022/11/24	0	0.00	1	34.25	34.25	-1	6,164	-0.02%
2022/11/23	1	33.80	10	33.80	33.80	-9	6,163	-0.15%
2022/11/22	1	33.60	0	0.00	33.50	1	6,194	0.02%
2022/11/21	1	33.75	0	0.00	33.75	1	6,196	0.02%
2022/11/16	2	34.30	0	0.00	33.80	2	6,202	0.03%
2022/11/15	5	34.07	0	0.00	34.45	5	6,180	0.08%
2022/11/14	3	34.23	0	0.00	34.20	3	6,154	0.05%
2022/11/11	0.1	33.15	0	0.00	33.35	0.1	6,101	0.00%
2022/11/09	1	33.45	0	0.00	33.45	1	6,120	0.02%
2022/11/08	2	33.53	0	0.00	33.45	2	6,181	0.03%
2022/11/07	1	33.45	22	33.70	33.60	-21	6,252	-0.34%
2022/11/02	2	33.00	0	0.00	33.00	2	6,321	0.03%
2022/10/28	0.1	32.40	0	0.00	32.40	0.1	6,352	0.00%
2022/10/27	0	0.00	1	33.10	33.05	-1	6,348	-0.02%
2022/10/25	5	32.10	1	32.15	32.10	4	6,335	0.06%
2022/10/24	3.4	32.00	0.2	32.50	32.00	3.2	6,318	0.05%
2022/10/21	11	32.12	0	0.00	32.00	11	6,274	0.18%
2022/10/20	1.5	32.91	0	0.00	32.80	1.5	6,191	0.02%
2022/10/18	10	34.05	5	34.00	33.95	5	6,068	0.08%
2022/10/17	1	33.25	0	0.00	34.00	1	6,113	0.02%
2022/10/14	0	0.00	2	34.10	34.10	-2	6,106	-0.03%
2022/10/13	2	34.40	1	34.40	34.05	1	6,135	0.02%
2022/10/12	0	0.00	2	35.00	34.85	-2	6,108	-0.03%
2022/10/11	3	34.47	1	34.50	34.55	2	6,132	0.03%
2022/10/07	0	0.00	2	35.25	35.25	-2	6,118	-0.03%
2022/10/06	1	35.80	0	0.00	35.80	1	6,159	0.02%
2022/10/05	3	35.85	0	0.00	35.70	3	6,143	0.05%
2022/10/03	3	35.07	0	0.00	35.00	3	6,085	0.05%
2022/09/29	1	36.15	0	0.00	36.40	1	6,023	0.02%
2022/09/28	1	36.10	1	36.25	36.30	0	5,964	0.00%
2022/09/27	1	36.95	2	37.00	37.05	-1	5,867	-0.02%
2022/09/26	3	36.97	0	0.00	36.95	3	5,802	0.05%
2022/09/23	1	38.20	2	38.45	37.35	-1	5,675	-0.02%
2022/09/22	0	0.00	2	38.73	38.80	-2	5,493	-0.04%
2022/09/21	3	39.62	0	0.00	39.25	3	5,417	0.06%
2022/09/20	1	39.25	4.1	39.61	39.60	-3.1	5,266	-0.06%
2022/09/19	1	38.95	3	39.23	39.45	-2	5,117	-0.04%
2022/09/16	5	39.01	17	38.89	39.50	-12	4,957	-0.24%
2022/09/15	25	38.86	42	38.86	38.40	-17	4,576	-0.37%
2022/09/14	4	37.43	8.1	36.68	37.70	-4.1	4,040	-0.10%
2022/09/13	0.2	35.77	6	35.75	35.95	-5.8	3,724	-0.16%
2022/09/12	0	0.00	14	35.10	35.20	-14	3,641	-0.38%
2022/09/08	0	0.00	1	34.50	34.90	-1	3,747	-0.03%
2022/09/07	1	34.10	0	0.00	34.15	1	3,737	0.03%
2022/09/01	8	34.90	0	0.00	35.00	8	3,754	0.21%
2022/08/31	0	0.00	1	35.40	35.45	-1	3,747	-0.03%
2022/08/29	1	34.75	0	0.00	34.55	1	3,733	0.03%
2022/08/23	1	35.00	0	0.00	34.90	1	4,007	0.02%
2022/08/19	1	35.15	0	0.00	35.35	1	4,090	0.02%
2022/08/18	2	35.33	0	0.00	35.50	2	4,097	0.05%
2022/08/17	1	35.45	1	35.65	35.60	0	4,128	0.00%
2022/08/16	2	35.50	3	35.32	35.50	-1	4,111	-0.02%
2022/08/15	3	34.95	0	0.00	34.95	3	4,082	0.07%
2022/08/12	1	34.85	2	35.30	35.20	-1	4,089	-0.02%
2022/08/09	1	34.40	1	34.60	34.55	0	4,035	0.00%
2022/08/08	6	34.60	0	0.00	34.80	6	4,014	0.15%
2022/08/05	0	0.00	1	35.10	35.00	-1	4,001	-0.02%
2022/08/04	4	34.75	1	34.70	34.50	3	4,021	0.07%
2022/08/03	1	35.45	2	35.73	35.75	-1	3,969	-0.03%
2022/08/02	2	35.78	5	35.81	35.80	-3	3,958	-0.08%
2022/08/01	0	0.00	4	36.08	36.10	-4	3,941	-0.10%
2022/07/29	0	0.00	15	35.50	35.45	-15	3,918	-0.38%
2022/07/28	2	35.38	1	35.20	35.30	1	3,920	0.03%
2022/07/27	0	0.00	5	35.31	35.35	-5	3,904	-0.13%
2022/07/26	1	35.05	3.1	35.20	35.20	-2.1	3,903	-0.05%
2022/07/25	1	35.00	1	35.00	35.15	0	3,902	0.00%
2022/07/22	2	35.55	2.2	35.51	35.60	-0.2	3,851	-0.01%
2022/07/21	1	36.10	29	35.88	36.15	-28	3,840	-0.73%
2022/07/20	1	35.85	12	36.23	35.80	-11	3,799	-0.29%
2022/07/19	5	36.63	14.1	36.60	36.65	-9.1	3,781	-0.24%
2022/07/18	5	36.41	2	36.60	36.60	3	3,752	0.08%
2022/07/15	2	36.10	1	36.25	36.30	1	3,706	0.03%
2022/07/14	6	35.70	4	35.90	36.05	2	3,698	0.05%
2022/07/13	3	35.15	1	35.40	35.25	2	3,643	0.05%
2022/07/12	4	35.05	0	0.00	34.90	4	3,605	0.11%
2022/07/11	4	35.84	0	0.00	35.60	4	3,595	0.11%
2022/07/08	3	35.82	2	36.20	36.10	1	3,582	0.03%
2022/07/07	5	35.09	0	0.00	35.15	5	3,462	0.14%
2022/07/06	6	35.43	10.1	35.25	34.70	-4.1	3,468	-0.12%
2022/07/05	14	35.55	0	0.00	35.45	14	3,482	0.40%
2022/06/30	0	0.00	30	35.35	35.40	-30	3,467	-0.87%
2022/06/29	0	0.00	1	35.95	35.65	-1	3,500	-0.03%
2022/06/28	0	0.00	1.2	35.62	35.70	-1.2	3,479	-0.03%
2022/06/23	0.3	35.05	10	35.03	35.10	-9.7	3,521	-0.28%
2022/06/21	0	0.00	14	34.90	34.95	-14	3,511	-0.40%
2022/06/20	0	0.00	2	34.00	33.75	-2	3,500	-0.06%
2022/06/16	0	0.00	1	35.20	34.85	-1	3,401	-0.03%
2022/06/08	0	0.00	4	35.85	35.80	-4	3,487	-0.11%
2022/06/02	0.2	35.40	2	35.55	35.50	-1.8	3,526	-0.05%
2022/06/01	5	35.42	0	0.00	35.25	5	3,623	0.14%
2022/05/31	0.1	35.00	2	35.30	35.55	-1.9	3,606	-0.05%
2022/05/30	11.1	35.14	1	35.20	35.30	10.1	3,395	0.30%
2022/05/26	0	0.00	1	34.35	34.40	-1	3,371	-0.03%
2022/05/25	1	34.50	0	0.00	34.50	1	3,454	0.03%
2022/05/20	2	34.90	9	34.74	34.40	-7	3,522	-0.20%
2022/05/18	3	34.52	3	34.60	34.75	0	3,484	0.00%
2022/05/17	6	34.18	6	34.09	34.30	0	3,494	0.00%
2022/05/13	0	0.00	100	33.30	33.30	-100	3,480	-2.87%
2022/05/12	0	0.00	1	33.25	33.00	-1	3,515	-0.03%
2022/05/11	1	33.00	0	0.00	33.00	1	3,504	0.03%
2022/05/06	0	0.00	13	33.72	33.70	-13	3,626	-0.36%
2022/05/05	0	0.00	5	34.20	34.30	-5	3,729	-0.13%
2022/04/29	5	33.45	0	0.00	33.45	5	3,837	0.13%
2022/04/28	5	33.40	0	0.00	33.50	5	3,881	0.13%
2022/04/27	10	33.39	0	0.00	33.40	10	3,860	0.26%
2022/04/25	5	33.80	6	34.00	33.80	-1	3,857	-0.03%
2022/04/22	0	0.00	5	34.35	34.40	-5	3,817	-0.13%
2022/04/20	5	34.11	0	0.00	34.15	5	3,889	0.13%
2022/04/15	8	34.29	0	0.00	34.25	8	3,938	0.20%
2022/04/13	5	34.85	0	0.00	34.80	5	4,006	0.12%
2022/04/11	3	34.42	0	0.00	34.40	3	4,054	0.07%
2022/04/08	1	35.10	0	0.00	35.00	1	4,056	0.02%
2022/04/07	6	35.28	0	0.00	34.95	6	4,116	0.15%
2022/04/06	15	35.52	0	0.00	35.65	15	4,126	0.36%
2022/04/01	0	0.00	12	35.90	35.90	-12	4,226	-0.28%
2022/03/31	0	0.00	9	35.65	35.45	-9	4,354	-0.21%
2022/03/30	2	35.55	0	0.00	35.30	2	4,321	0.05%
2022/03/28	4	34.60	0	0.00	34.85	4	4,227	0.09%
2022/03/23	1.4	35.43	1	35.45	35.50	0.4	4,354	0.01%
2022/03/21	1	35.45	1	35.40	35.60	0	4,402	0.00%
2022/03/14	0	0.00	30	34.55	35.05	-30	4,982	-0.60%
2022/03/10	2	34.65	0	0.00	34.80	2	5,074	0.04%
2022/03/08	0	0.00	32	34.00	34.00	-32	5,077	-0.63%
2022/03/07	34	34.21	1	34.20	34.20	33	5,080	0.65%
2022/03/03	3	35.25	0	0.00	35.35	3	5,162	0.06%
2022/03/02	0	0.00	15	35.60	35.40	-15	5,195	-0.29%
2022/03/01	0	0.00	5	35.55	35.65	-5	5,198	-0.10%
2022/02/25	1	35.00	7	34.99	35.60	-6	5,207	-0.12%
2022/02/24	8	35.26	8.1	35.26	35.05	-0.1	5,142	0.00%
2022/02/22	7	35.91	0	0.00	35.80	7	5,118	0.14%
2022/02/17	0	0.00	1	36.15	36.30	-1	5,115	-0.02%
2022/02/16	0	0.00	5	35.62	35.60	-5	5,102	-0.10%
2022/02/15	1	35.20	2	35.15	35.15	-1	5,129	-0.02%
2022/02/14	3	35.28	2	35.28	35.25	1	5,187	0.02%
2022/02/10	0	0.00	6	36.55	36.35	-6	5,222	-0.11%
2022/02/09	3	36.33	0	0.00	36.35	3	5,230	0.06%
2022/02/08	1	36.55	10	36.36	36.35	-9	5,239	-0.17%
2022/02/07	0	0.00	2	36.03	36.10	-2	5,196	-0.04%
2022/01/25	2	34.58	3	34.60	34.55	-1	5,130	-0.02%
2022/01/24	1	34.90	1	34.90	35.10	0	5,082	0.00%
2022/01/21	5	35.25	14	35.30	35.45	-9	5,139	-0.18%
2022/01/19	2	35.43	0	0.00	35.35	2	5,164	0.04%
2022/01/17	0	0.00	0.7	35.45	35.40	-0.7	5,154	-0.01%
2022/01/14	6	35.35	0	0.00	35.40	6	5,163	0.12%
2022/01/13	6	35.92	1	36.30	36.00	5	5,183	0.10%
2022/01/12	9	35.96	2	36.00	36.00	7	5,146	0.14%
2022/01/11	5	35.75	2	35.88	35.90	3	5,132	0.06%
2022/01/10	1	35.20	0	0.00	35.30	1	5,111	0.02%
2022/01/07	5	35.42	0	0.00	35.35	5	5,124	0.10%
2022/01/06	28	35.59	1	35.55	35.65	27	5,081	0.53%
2022/01/05	3	35.75	1	35.75	35.75	2	5,096	0.04%
2022/01/04	10	35.92	0	0.00	35.90	10	5,108	0.20%
2022/01/03	8	36.03	0	0.00	35.85	8	5,109	0.16%
2021/12/30	27	36.11	1	36.40	36.10	26	5,105	0.51%
2021/12/29	12	36.65	2	36.45	36.55	10	5,126	0.20%
2021/12/28	8	36.56	2	36.63	36.65	6	5,134	0.12%
2021/12/27	2	37.18	6	37.08	37.20	-4	5,044	-0.08%
2021/12/24	1	35.95	4	36.00	36.05	-3	4,997	-0.06%
2021/12/23	1	35.90	0	0.00	35.80	1	5,072	0.02%
2021/12/22	1	35.60	0	0.00	35.90	1	5,202	0.02%
2021/12/21	1	35.45	1	35.75	35.60	0	5,233	0.00%
2021/12/20	14	35.60	0	0.00	35.50	14	5,264	0.27%
2021/12/17	0	0.00	1	36.00	36.15	-1	5,281	-0.02%
2021/12/16	4	35.58	3	35.67	35.55	1	5,262	0.02%
2021/12/15	3	35.67	0	0.00	35.70	3	5,344	0.06%
2021/12/14	4	35.83	1	36.15	35.85	3	5,397	0.06%
2021/12/13	0	0.00	2	36.10	36.10	-2	5,381	-0.04%
2021/12/10	11.3	36.08	6	35.86	35.85	5.3	5,435	0.10%
2021/12/09	10	36.24	3	36.53	36.55	7	5,388	0.13%
2021/12/08	0	0.00	1	35.15	35.20	-1	5,085	-0.02%
2021/12/07	1	34.50	0	0.00	34.50	1	4,993	0.02%
2021/12/06	1	34.75	0	0.00	34.85	1	5,066	0.02%
2021/12/03	1	34.05	1	34.15	34.05	0	5,181	0.00%
2021/12/02	7	33.90	0	0.00	34.10	7	5,200	0.13%
2021/12/01	3	33.67	0	0.00	33.65	3	5,197	0.06%
2021/11/30	4	34.08	0	0.00	33.50	4	5,160	0.08%
2021/11/26	1	34.40	0	0.00	34.40	1	5,029	0.02%
2021/11/25	2	34.95	15	34.95	34.90	-13	5,090	-0.26%
2021/11/24	0	0.00	5	35.00	35.10	-5	5,171	-0.10%
2021/11/23	6	34.55	0	0.00	34.50	6	5,182	0.12%
2021/11/22	1	34.55	0	0.00	34.80	1	5,264	0.02%
2021/11/19	2	34.35	2	34.70	34.30	0	5,307	0.00%
2021/11/17	0	0.00	2	34.45	34.45	-2	5,361	-0.04%
2021/11/16	0	0.00	5	34.75	34.75	-5	5,406	-0.09%
2021/11/12	5	34.30	0	0.00	34.45	5	5,749	0.09%
2021/11/11	1	34.60	0	0.00	34.30	1	5,810	0.02%
2021/11/10	0	0.00	2	34.80	34.80	-2	5,841	-0.03%
2021/11/09	1	35.10	3	35.20	35.20	-2	5,850	-0.03%
2021/11/05	1	34.15	0	0.00	34.15	1	5,890	0.02%
2021/11/04	2	34.35	0	0.00	34.35	2	5,911	0.03%
2021/11/03	1	34.50	0	0.00	34.50	1	5,919	0.02%
2021/11/02	1	34.70	1	34.85	34.50	0	5,933	0.00%
2021/11/01	5	34.30	5	34.25	34.45	0	5,893	0.00%
2021/10/29	2	34.23	1	34.40	34.10	1	5,891	0.02%
2021/10/28	0	0.00	1	34.95	34.75	-1	5,841	-0.02%
2021/10/27	2	34.68	0	0.00	34.55	2	5,852	0.03%
2021/10/26	0	0.00	4	35.25	35.20	-4	5,851	-0.07%
2021/10/22	0.1	35.00	0	0.00	34.85	0.1	5,840	0.00%
2021/10/21	5	35.20	0	0.00	35.20	5	5,829	0.09%
2021/10/19	1	34.80	0	0.00	34.90	1	5,772	0.02%
2021/10/18	1	35.00	0	0.00	34.90	1	5,762	0.02%
2021/10/15	5	34.80	4	34.70	34.85	1	5,770	0.02%
2021/10/14	0	0.00	2	34.20	34.10	-2	5,796	-0.03%
2021/10/13	1	34.10	0	0.00	33.85	1	5,867	0.02%
2021/10/12	3	33.88	40	33.95	33.95	-37	5,830	-0.63%
2021/10/08	15	34.48	0	0.00	34.40	15	5,813	0.26%
2021/10/06	10	34.16	0	0.00	34.10	10	5,881	0.17%
2021/10/05	3	34.00	0	0.00	34.20	3	5,836	0.05%
2021/10/04	17	34.83	0	0.00	34.65	17	5,850	0.29%
2021/10/01	9	34.97	0	0.00	35.00	9	5,851	0.15%
2021/09/30	1	35.50	3	35.55	35.50	-2	5,747	-0.03%
2021/09/29	1	35.25	30	35.25	35.25	-29	5,680	-0.51%
2021/09/28	4	35.93	0	0.00	35.90	4	5,564	0.07%
2021/09/27	5	36.21	0	36.30	36.20	5	5,592	0.09%
2021/09/24	32	35.64	0	0.00	35.60	32	5,567	0.57%
2021/09/23	3	35.53	0	0.00	35.60	3	5,511	0.05%
2021/09/22	12	35.60	0	0.00	35.40	12	5,509	0.22%
2021/09/16	4	36.41	0	0.00	36.40	4	5,456	0.07%
2021/09/15	0	0.00	10	36.87	37.00	-10	5,567	-0.18%
2021/09/14	1	37.45	35	37.20	37.35	-34	5,544	-0.61%
2021/09/13	8	36.22	1	36.45	36.50	7	5,496	0.13%
2021/09/08	8	35.93	20	35.90	35.80	-12	5,826	-0.21%
2021/09/07	4	36.68	1	36.80	36.65	3	5,733	0.05%
2021/09/06	5	37.00	0	0.00	36.90	5	5,753	0.09%
2021/09/03	5	37.00	0	0.00	37.05	5	5,756	0.09%
2021/09/02	1	36.85	0	0.00	36.80	1	5,747	0.02%
2021/08/31	1	36.70	0	0.00	37.25	1	5,739	0.02%
2021/08/30	12	36.84	0	0.00	37.05	12	5,668	0.21%
2021/08/27	11	38.15	2	38.15	38.15	9	5,597	0.16%
2021/08/26	6	37.70	0	0.00	37.50	6	5,564	0.11%
2021/08/25	10	37.60	0	0.00	37.95	10	5,540	0.18%
2021/08/24	6	37.68	0	0.00	37.60	6	5,472	0.11%
2021/08/23	8	38.00	0	0.00	38.05	8	5,436	0.15%
2021/08/20	4	37.75	2	37.90	37.55	2	5,522	0.04%
2021/08/19	44	38.05	1	37.80	37.60	43	5,620	0.77%
2021/08/18	3	37.60	0	0.00	37.80	3	5,554	0.05%
2021/08/17	2	39.00	0	0.00	38.40	2	5,420	0.04%
2021/08/16	1	39.35	0	0.00	39.15	1	5,337	0.02%
2021/08/13	2	40.30	0	0.00	40.30	2	5,353	0.04%
2021/08/12	10	40.50	0	0.00	40.65	10	5,414	0.18%
2021/08/11	1	41.50	2	41.70	41.80	-1	5,363	-0.02%
2021/08/10	2	41.78	11	42.00	41.65	-9	5,456	-0.16%
2021/08/09	3	42.45	4	42.58	42.50	-1	5,608	-0.02%
2021/08/05	1	43.80	0	0.00	43.60	1	5,835	0.02%
2021/08/02	1	43.20	1	43.75	44.20	0	6,363	0.00%
2021/07/30	5	43.31	3	43.15	43.10	2	6,426	0.03%
2021/07/29	1	43.60	1	43.90	44.05	0	6,570	0.00%
2021/07/28	6	44.09	6	43.60	43.60	0	6,811	0.00%
2021/07/27	2	44.43	0	0.00	44.35	2	6,977	0.03%
2021/07/26	3	44.43	0	0.00	44.30	3	7,167	0.04%
2021/07/23	0	0.00	6	44.90	44.45	-6	7,452	-0.08%
2021/07/22	0	0.00	1	44.25	44.05	-1	7,643	-0.01%
2021/07/21	5	43.90	25	43.66	43.80	-20	7,805	-0.26%
2021/07/20	7	43.96	0	0.00	43.85	7	7,942	0.09%
2021/07/19	44	44.68	30	44.80	45.00	14	8,125	0.17%
2021/07/16	0	0.00	1	44.95	45.15	-1	8,566	-0.01%
2021/07/15	3	44.60	1	44.40	44.30	2	8,998	0.02%
2021/07/13	2	44.55	1	45.35	44.55	1	10,139	0.01%
2021/07/12	0	0.00	2	44.75	44.80	-2	10,396	-0.02%
2021/07/09	1	44.60	0	0.00	44.70	1	10,836	0.01%
2021/07/08	2	44.95	0	0.00	45.15	2	10,863	0.02%
2021/07/07	2	45.20	1	45.15	45.00	1	10,870	0.01%
2021/07/06	12	45.68	2	45.85	45.70	10	10,884	0.09%
2021/07/05	0	0.00	5	46.18	46.00	-5	10,972	-0.05%
2021/07/02	0	0.00	1	45.70	45.45	-1	10,992	-0.01%
2021/07/01	5	46.60	0	0.00	46.30	5	10,943	0.05%
2021/06/29	0	0.00	14	46.48	46.60	-14	11,003	-0.13%
2021/06/28	0	0.00	3	47.60	47.00	-3	11,123	-0.03%
2021/06/25	3	47.65	2	47.80	47.35	1	11,196	0.01%
2021/06/24	0	0.00	26	47.31	47.45	-26	11,235	-0.23%
2021/06/23	8	45.49	8	45.72	46.00	0	11,152	0.00%
2021/06/22	12	44.88	0	0.00	44.95	12	11,173	0.11%
2021/06/21	1	44.20	0	0.00	44.30	1	11,334	0.01%
2021/06/18	9	44.74	2	45.08	44.45	7	11,309	0.06%
2021/06/17	6	45.02	1	45.15	45.30	5	11,002	0.05%
2021/06/16	3	45.18	0	0.00	45.50	3	11,021	0.03%
2021/06/15	3	45.60	0	0.00	45.65	3	11,061	0.03%
2021/06/11	0	0.00	3	46.30	46.35	-3	11,112	-0.03%
2021/06/10	3	46.55	0	0.00	46.50	3	11,116	0.03%
2021/06/08	1	47.30	0	0.00	47.00	1	11,083	0.01%
2021/06/07	1	46.25	1	46.50	46.40	0	11,102	0.00%
2021/06/03	1	48.15	1	48.10	48.00	0	11,101	0.00%
2021/06/02	0	0.00	1	47.65	48.20	-1	11,144	-0.01%
2021/06/01	0	0.00	14	46.90	47.00	-14	11,095	-0.13%
2021/05/28	20	47.95	7	47.95	47.40	13	11,297	0.12%
2021/05/27	1	46.50	1	46.70	47.15	0	11,207	0.00%
2021/05/26	5	46.90	4	46.30	46.25	1	11,197	0.01%
2021/05/25	4	46.00	0	0.00	46.30	4	11,152	0.04%
2021/05/21	0	0.00	2	44.25	44.35	-2	11,218	-0.02%
2021/05/20	5	44.30	0	0.00	44.20	5	11,167	0.04%
2021/05/19	10	43.55	0	0.00	43.55	10	11,092	0.09%
2021/05/18	0	0.00	1.1	43.71	43.75	-1.1	11,075	-0.01%
2021/05/17	2	41.35	12	40.80	41.30	-10	11,014	-0.09%
2021/05/14	5	44.24	1	44.90	44.35	4	10,811	0.04%
2021/05/13	6	44.29	2	45.20	43.90	4	10,697	0.04%
2021/05/12	5	46.19	1	44.05	45.00	4	10,559	0.04%
2021/05/11	3	49.02	1	48.20	48.60	2	10,379	0.02%
2021/05/10	10	51.80	0.5	51.76	51.50	9.5	10,201	0.09%
2021/05/07	19	50.91	3	50.63	51.00	16	10,178	0.16%
2021/05/06	0.4	50.50	8	50.53	50.70	-7.6	10,138	-0.07%
2021/05/05	13	50.03	16	49.53	49.50	-3	9,970	-0.03%
2021/05/04	2	51.65	2	51.10	51.10	0	9,745	0.00%
2021/05/03	5	52.68	0	0.00	52.50	5	9,553	0.05%
2021/04/29	18	53.77	5.1	54.65	54.10	13	9,387	0.14%
2021/04/28	4	55.18	9	55.00	55.50	-5	9,117	-0.05%
2021/04/27	0.1	56.60	6	55.60	56.10	-5.9	9,030	-0.07%
2021/04/26	8.1	56.75	2	56.90	57.00	6.1	8,914	0.07%
2021/04/23	4	55.78	9	55.81	56.30	-5	8,784	-0.06%
2021/04/22	22	57.39	7	57.14	56.10	15	8,588	0.17%
2021/04/21	25	57.10	4	57.15	57.10	21	8,128	0.26%
2021/04/20	38	56.80	13	57.01	56.50	25	7,741	0.32%
2021/04/19	11	53.87	12	53.88	53.80	-1	6,858	-0.01%
2021/04/16	6	51.57	5	51.60	51.70	1	6,557	0.02%
2021/04/15	7	49.93	2	51.45	51.20	5	6,355	0.08%
2021/04/14	0	0.00	8	47.53	48.15	-8	5,976	-0.13%
2021/04/13	0	0.00	1	48.00	47.30	-1	6,072	-0.02%
2021/04/12	1	48.15	5	47.75	47.80	-4	6,202	-0.06%
2021/04/09	0	0.00	5	48.02	48.00	-5	6,238	-0.08%
2021/04/08	2	46.78	11	47.02	46.95	-9	6,166	-0.15%
2021/04/07	1	47.25	5	47.44	47.30	-4	6,163	-0.06%
2021/04/06	2	47.75	4	47.39	47.30	-2	6,151	-0.03%
2021/04/01	0	0.00	3	47.60	47.45	-3	6,115	-0.05%
2021/03/31	5	48.02	2	48.10	48.20	3	6,045	0.05%
2021/03/30	0	0.00	1	47.00	47.50	-1	5,882	-0.02%
2021/03/29	4	46.81	5	46.51	47.00	-1	5,788	-0.02%
2021/03/26	1	45.60	5	46.00	45.45	-4	5,754	-0.07%
2021/03/25	4	45.70	8	45.56	45.75	-4	5,709	-0.07%
2021/03/24	0	0.00	1	45.30	46.40	-1	5,620	-0.02%
2021/03/23	0	0.00	5	44.76	44.75	-5	5,436	-0.09%
2021/03/22	0	0.00	1	44.75	44.55	-1	5,468	-0.02%
2021/03/19	1	44.10	0	0.00	44.20	1	5,493	0.02%
2021/03/18	1	45.05	5	45.43	45.00	-4	5,476	-0.07%
2021/03/17	1	45.10	0	0.00	44.70	1	5,413	0.02%
2021/03/12	1	43.85	0	0.00	44.00	1	5,608	0.02%
2021/03/11	0	0.00	1	44.00	43.85	-1	5,662	-0.02%
2021/03/10	1	43.50	1	43.50	43.65	0	5,681	0.00%
2021/03/09	1	43.75	6	43.85	43.60	-5	5,722	-0.09%
2021/03/05	7	43.00	0	0.00	42.95	7	5,802	0.12%
2021/03/04	0	0.00	1	44.20	43.55	-1	5,959	-0.02%
2021/03/03	0	0.00	11	43.83	43.85	-11	5,920	-0.19%
2021/03/02	3	42.77	2	42.45	42.40	1	5,874	0.02%
2021/02/26	11	42.86	2	43.55	43.15	9	5,890	0.15%
2021/02/25	2	44.45	2	44.60	44.45	0	5,794	0.00%
2021/02/24	1	44.60	17	44.76	44.40	-16	5,882	-0.27%
2021/02/23	2	44.05	5	44.53	44.65	-3	6,035	-0.05%
2021/02/22	0	0.00	3	43.42	43.60	-3	6,028	-0.05%
2021/02/19	1	42.55	0	0.00	42.55	1	6,085	0.02%
2021/02/18	12	43.20	6	43.28	43.30	6	6,145	0.10%
2021/02/17	0	0.00	3	42.90	42.70	-3	6,144	-0.05%
2021/02/05	0	0.00	5	42.20	41.80	-5	6,269	-0.08%
2021/02/04	1	41.65	0	0.00	41.65	1	6,367	0.02%
2021/02/03	0	0.00	2	42.43	42.45	-2	6,557	-0.03%
2021/02/02	0	0.00	6	42.13	42.25	-6	6,570	-0.09%
2021/02/01	5	40.70	0	0.00	40.80	5	6,557	0.08%
2021/01/29	2	40.00	3.4	40.15	39.95	-1.4	6,608	-0.02%
2021/01/28	2	40.28	28	41.00	40.35	-26	6,637	-0.39%
2021/01/27	0	0.00	1	41.50	41.40	-1	6,668	-0.01%
2021/01/26	5	42.00	0	0.00	41.50	5	6,678	0.07%
2021/01/22	0	0.00	11	41.75	42.00	-11	6,679	-0.16%
2021/01/21	0	0.00	4	42.03	41.70	-4	6,672	-0.06%
2021/01/20	2	41.83	2	41.78	41.60	0	6,659	0.00%
2021/01/19	5	43.00	0	0.00	43.20	5	6,574	0.08%
2021/01/18	2	41.98	4	42.00	42.35	-2	6,533	-0.03%
2021/01/15	0	0.00	5	43.25	43.05	-5	6,497	-0.08%
2021/01/14	3	43.03	0	0.00	43.10	3	6,468	0.05%
2021/01/13	5	43.62	3	43.15	43.30	2	6,412	0.03%
2021/01/12	3	43.22	0	0.00	43.05	3	6,351	0.05%
2021/01/11	1	43.35	2	43.40	43.55	-1	6,308	-0.02%
2021/01/08	1	43.00	0	0.00	43.60	1	6,269	0.02%
2021/01/07	6	42.51	3	42.80	42.85	3	6,170	0.05%
2021/01/06	5	41.49	2	41.58	41.35	3	6,075	0.05%
2021/01/05	5	42.97	1	42.95	42.80	4	5,880	0.07%
2021/01/04	1	43.10	0	0.00	44.40	1	5,711	0.02%
2020/12/31	0	0.00	2	44.00	44.05	-2	5,632	-0.04%
2020/12/28	1	43.45	0	0.00	43.60	1	5,671	0.02%
2020/12/24	1	43.80	1	43.50	43.50	0	5,697	0.00%
2020/12/23	2	43.33	12	44.00	43.35	-10	5,735	-0.17%
2020/12/22	7	43.68	33	43.78	43.05	-26	5,733	-0.45%
2020/12/21	3	44.17	37	44.54	44.65	-34	5,756	-0.59%
2020/12/18	0	0.00	2	45.05	45.10	-2	5,733	-0.03%
2020/12/17	1	45.45	0	0.00	45.50	1	5,731	0.02%
2020/12/16	1	45.40	0	0.00	45.70	1	5,727	0.02%
2020/12/15	4	44.79	0	0.00	44.80	4	5,641	0.07%
2020/12/14	1	44.05	0	0.00	45.15	1	5,592	0.02%
2020/12/11	1	44.00	0	0.00	44.35	1	5,524	0.02%
2020/12/10	1	45.00	5	45.15	44.80	-4	5,539	-0.07%
2020/12/09	11	45.15	2	45.45	45.30	9	5,503	0.16%
2020/12/08	6	45.12	12	45.05	45.45	-6	5,469	-0.11%
2020/12/07	5	43.79	0	0.00	43.80	5	5,351	0.09%
2020/12/04	2	43.70	3	43.65	43.70	-1	5,386	-0.02%
2020/12/02	6	43.49	1	43.40	43.20	5	5,391	0.09%
2020/12/01	1	42.95	2	43.55	43.50	-1	5,425	-0.02%
2020/11/27	2	42.95	0	0.00	43.20	2	5,260	0.04%
2020/11/26	1	43.10	3	43.23	43.20	-2	5,288	-0.04%
2020/11/25	2	42.75	1	43.25	43.00	1	5,393	0.02%
2020/11/24	3	42.75	3	42.93	42.75	0	5,366	0.00%
2020/11/23	18	43.62	1	44.30	43.30	17	5,316	0.32%
2020/11/20	32	42.73	9	42.99	43.25	23	5,180	0.44%
2020/11/19	20	41.64	5	41.64	41.80	15	4,947	0.30%
2020/11/18	8	41.07	2	41.03	41.05	6	4,859	0.12%
2020/11/17	6	40.03	7	40.09	40.35	-1	4,780	-0.02%
2020/11/16	2	39.80	1	39.90	39.95	1	4,811	0.02%
2020/11/13	8.6	40.44	1	40.85	39.95	7.6	4,820	0.16%
2020/11/12	1	39.60	1	39.95	39.90	0	4,745	0.00%
2020/11/11	13	39.58	8	39.39	40.00	5	4,888	0.10%
2020/11/10	0	0.00	2	38.60	38.60	-2	4,971	-0.04%
2020/11/09	2	38.50	3	38.55	38.60	-1	5,060	-0.02%
2020/11/06	0	0.00	7	38.34	38.25	-7	5,078	-0.14%
2020/11/05	0	0.00	6	37.94	38.00	-6	5,174	-0.12%
2020/11/03	4	36.18	2	36.55	36.70	2	5,035	0.04%
2020/10/30	1	36.05	1	36.25	36.10	0	5,225	0.00%
2020/10/28	3	37.15	2.7	37.26	37.10	0.3	5,346	0.01%
2020/10/26	0	0.00	1	37.40	37.25	-1	5,348	-0.02%
2020/10/20	0	0.00	4	36.78	36.80	-4	5,487	-0.07%
2020/10/16	1	36.75	0	0.00	36.70	1	5,635	0.02%
2020/10/15	2	36.70	1	36.60	36.60	1	5,670	0.02%
2020/10/13	1	37.05	0	0.00	37.20	1	5,812	0.02%
2020/10/07	1	37.95	1	37.85	38.00	0	6,085	0.00%
2020/10/06	1	37.95	1	38.20	38.00	0	6,125	0.00%
2020/10/05	0	0.00	3	37.67	37.90	-3	6,147	-0.05%
2020/09/30	0	0.00	1	37.25	36.90	-1	6,153	-0.02%
2020/09/29	0	0.00	1	37.30	37.20	-1	6,259	-0.02%
2020/09/28	5	36.75	3	36.00	36.70	2	6,259	0.03%
2020/09/25	0	0.00	1	36.00	36.00	-1	6,273	-0.02%
2020/09/24	2	36.03	1	35.95	35.70	1	6,256	0.02%
2020/09/22	1	37.15	4	37.18	37.05	-3	6,199	-0.05%
2020/09/17	1	37.65	0	0.00	37.90	1	6,204	0.02%
2020/09/16	3	38.30	0	0.00	38.25	3	6,206	0.05%
2020/09/15	0	0.00	12	38.51	38.50	-12	6,224	-0.19%
2020/09/14	0	0.00	1	37.65	37.80	-1	6,212	-0.02%
2020/09/11	6	37.68	1	37.75	37.90	5	6,237	0.08%
2020/09/10	1	38.30	1	38.50	38.50	0	6,293	0.00%
2020/09/09	0	0.00	6	38.16	38.45	-6	6,266	-0.10%
2020/09/07	0	0.00	7	37.19	37.25	-7	6,152	-0.11%
2020/09/04	2	35.80	0	0.00	36.10	2	6,136	0.03%
2020/09/03	5	35.77	0	0.00	35.85	5	6,096	0.08%
2020/09/02	2	35.83	0	0.00	35.90	2	6,043	0.03%
2020/08/31	7	36.38	0	0.00	36.00	7	5,954	0.12%
2020/08/24	2	37.70	3	37.40	37.65	-1	6,080	-0.02%
2020/08/21	0	0.00	2	38.23	38.10	-2	6,084	-0.03%
2020/08/20	13	37.42	8	36.76	37.45	5	6,072	0.08%
2020/08/19	1	38.40	2	38.75	38.40	-1	5,995	-0.02%
2020/08/18	1	38.60	2	38.85	39.00	-1	5,938	-0.02%
2020/08/17	9	38.91	5	38.93	38.75	4	5,860	0.07%
2020/08/14	1	38.85	2	38.13	38.65	-1	5,618	-0.02%
2020/08/13	1	37.60	11	37.37	37.75	-10	5,386	-0.19%
2020/08/12	2	37.10	2	36.35	36.35	0	5,277	0.00%
2020/08/11	3	36.65	15	36.77	36.65	-12	5,220	-0.23%
2020/08/07	11	35.60	0	0.00	35.35	11	5,125	0.21%
2020/08/06	3	36.40	2	36.80	36.40	1	5,117	0.02%
2020/08/05	4	35.75	7	35.84	35.90	-3	5,015	-0.06%
2020/08/04	2	35.03	5	35.00	35.55	-3	4,923	-0.06%
2020/08/03	2	33.70	0	0.00	33.60	2	4,841	0.04%
2020/07/31	0	0.00	2	34.40	33.95	-2	4,787	-0.04%
2020/07/30	1	33.70	1	33.50	34.40	0	4,821	0.00%
2020/07/28	2	33.40	1	33.60	33.55	1	4,921	0.02%
2020/07/27	5	34.06	1	34.15	34.00	4	4,975	0.08%
2020/07/24	2	34.65	0	0.00	34.50	2	4,982	0.04%
2020/07/23	3	35.65	5	35.60	35.00	-2	5,072	-0.04%
2020/07/22	1	35.50	0	0.00	35.65	1	5,096	0.02%
2020/07/20	3	35.22	0	0.00	35.05	3	5,070	0.06%
2020/07/17	6	36.08	0	0.00	35.70	6	5,023	0.12%
2020/07/16	2.2	36.95	6	36.97	37.00	-3.8	4,973	-0.08%
2020/07/15	0	0.00	4	36.46	36.35	-4	4,823	-0.08%
2020/07/13	0	0.00	2	35.93	35.55	-2	4,758	-0.04%
2020/07/10	3	35.42	0	0.00	35.50	3	4,728	0.06%
2020/07/08	1	35.85	5	35.98	36.00	-4	4,653	-0.09%
2020/07/07	0	0.00	1	35.15	35.15	-1	4,545	-0.02%
2020/07/06	0	0.00	4	35.03	35.10	-4	4,552	-0.09%
2020/07/03	0	0.00	2	34.95	34.95	-2	4,557	-0.04%
2020/07/02	0	0.00	16	34.82	35.15	-16	4,612	-0.35%
2020/07/01	0	0.00	1	33.80	33.90	-1	4,589	-0.02%
2020/06/30	3	33.78	0	0.00	33.75	3	4,590	0.07%
2020/06/29	4	33.98	0	0.00	33.95	4	4,602	0.09%
2020/06/24	0	0.00	5	34.60	34.50	-5	4,614	-0.11%
2020/06/23	2	34.20	1	34.65	34.70	1	4,680	0.02%
2020/06/22	4	34.64	1	34.55	34.60	3	4,693	0.06%
2020/06/19	2	35.08	2	35.10	35.00	0	4,719	0.00%
2020/06/18	4	35.11	0	0.00	35.10	4	4,715	0.08%
2020/06/17	3	35.43	7	35.80	35.70	-4	4,735	-0.08%
2020/06/16	2	34.45	0	0.00	34.15	2	4,763	0.04%
2020/06/15	1	34.05	0	0.00	34.20	1	4,906	0.02%
2020/06/12	1	33.80	5	34.07	34.45	-4	4,997	-0.08%
2020/06/11	8	35.23	5	35.17	34.70	3	5,094	0.06%
2020/06/10	1	35.90	4	35.98	36.00	-3	5,095	-0.06%
2020/06/09	2	35.43	7	35.33	35.40	-5	5,202	-0.10%
2020/06/08	4	35.14	2	35.08	35.20	2	5,290	0.04%
2020/06/05	1	34.80	3	34.70	34.75	-2	5,287	-0.04%
2020/06/04	3	34.42	4	34.78	34.75	-1	5,291	-0.02%
2020/06/03	0	0.00	4	34.41	34.60	-4	5,331	-0.08%
2020/06/02	2	33.78	0	0.00	33.80	2	5,305	0.04%
2020/06/01	3	34.05	5	34.20	33.75	-2	5,302	-0.04%
2020/05/29	4	33.43	1	33.60	32.80	3	5,263	0.06%
2020/05/28	0	0.00	2	33.95	33.55	-2	5,041	-0.04%
2020/05/27	3	33.53	2	33.95	34.00	1	5,029	0.02%
2020/05/26	0	0.00	19	33.51	33.80	-19	5,065	-0.38%
2020/05/25	3	32.37	2	32.33	32.50	1	5,049	0.02%
2020/05/22	16	32.82	0	0.00	32.55	16	5,050	0.32%
2020/05/21	5	33.63	4	33.79	33.80	1	5,024	0.02%
2020/05/20	0	0.00	3	33.70	33.70	-3	5,007	-0.06%
2020/05/19	2	32.75	8	33.41	33.30	-6	4,972	-0.12%
2020/05/18	3	32.60	0	0.00	32.25	3	4,934	0.06%
2020/05/15	4	31.83	1	31.90	31.80	3	4,908	0.06%
2020/05/14	17	32.21	1	31.90	32.00	16	4,866	0.33%
2020/05/13	3	33.05	0	0.00	33.05	3	4,782	0.06%
2020/05/12	14	33.49	0	0.00	33.35	14	4,745	0.29%
2020/05/11	3	33.97	1	33.90	33.85	2	4,722	0.04%
2020/05/08	5	33.91	0.5	33.95	33.85	4.5	4,701	0.10%
2020/05/07	3	34.15	0	0.00	34.15	3	4,681	0.06%
2020/05/06	2.1	33.83	4	34.83	34.50	-1.9	4,675	-0.04%
2020/05/05	3	34.78	5	34.67	34.55	-2	4,627	-0.04%
2020/05/04	1	33.50	5	34.28	34.10	-4	4,569	-0.09%
2020/04/30	4	34.71	3	34.88	34.55	1	4,501	0.02%
2020/04/29	2	35.05	3	34.75	34.50	-1	4,405	-0.02%
2020/04/28	5	34.31	12	34.11	34.55	-7	4,379	-0.16%
2020/04/27	1	32.75	23	32.28	32.80	-22	4,385	-0.50%
2020/04/24	20	30.78	0	0.00	30.60	20	4,282	0.47%
2020/04/23	1	30.85	0	0.00	30.85	1	4,231	0.02%
2020/04/22	2	31.25	0	0.00	31.30	2	4,169	0.05%
2020/04/21	9	31.83	0	0.00	31.80	9	4,150	0.22%
2020/04/20	0	0.00	1	32.80	32.75	-1	4,102	-0.02%
2020/04/17	1	33.40	3	33.45	33.10	-2	4,100	-0.05%
2020/04/16	4	32.61	0	0.00	32.85	4	4,028	0.10%
2020/04/15	0	0.00	2	33.48	33.40	-2	3,986	-0.05%
2020/04/14	0	0.00	13	33.14	33.30	-13	3,956	-0.33%
2020/04/13	1	32.15	0	0.00	32.05	1	3,904	0.03%
2020/04/10	0	0.00	2	32.40	32.55	-2	3,896	-0.05%
2020/04/09	4	32.45	3	33.12	32.10	1	3,878	0.03%
2020/04/08	1	32.30	23	31.91	32.60	-22	3,826	-0.57%
2020/04/07	10	31.97	12	32.22	31.40	-2	3,764	-0.05%
2020/04/06	22	30.17	0	0.00	30.05	22	3,697	0.60%
2020/04/01	3	30.58	0	0.00	30.45	3	3,626	0.08%
2020/03/31	1	31.35	0	0.00	30.80	1	3,591	0.03%
2020/03/30	0	0.00	1	31.15	31.15	-1	3,539	-0.03%
2020/03/27	0	0.00	1	31.65	31.00	-1	3,489	-0.03%
2020/03/26	3	31.38	0	0.00	31.00	3	3,437	0.09%
2020/03/25	0	0.00	1	31.55	31.55	-1	3,491	-0.03%
2020/03/24	1	30.45	1	31.35	30.70	0	3,435	0.00%
2020/03/23	1.1	29.68	6	29.75	29.60	-4.9	3,401	-0.14%
2020/03/20	1	30.00	1	30.40	30.25	0	3,357	0.00%
2020/03/19	1	29.70	4	30.50	29.70	-3	3,219	-0.09%
2020/03/18	6	33.08	3	33.00	33.00	3	3,094	0.10%
2020/03/17	6	33.30	10	33.17	33.00	-4	3,023	-0.13%
2020/03/16	3	35.70	0	0.00	34.90	3	2,921	0.10%
2020/03/13	2	35.18	6	35.12	36.00	-4	2,853	-0.14%
2020/03/12	0	0.00	2	37.55	37.85	-2	2,743	-0.07%
2020/03/11	17	37.48	19	37.61	38.00	-2	2,632	-0.08%
2020/03/10	0	0.00	6	38.07	38.35	-6	2,580	-0.23%
2020/03/09	3	38.05	6	38.15	38.10	-3	2,568	-0.12%
2020/03/06	1	38.95	0	0.00	39.00	1	2,521	0.04%
2020/03/05	1	39.20	0	0.00	39.20	1	2,503	0.04%
2020/03/03	0	0.00	2	39.03	39.10	-2	2,520	-0.08%
2020/03/02	0	0.00	1	39.10	39.00	-1	2,519	-0.04%
2020/02/26	1	38.45	0	0.00	39.10	1	2,573	0.04%
2020/02/20	1.5	39.20	0	0.00	39.10	1.5	2,680	0.06%
2020/02/18	3	39.23	0	0.00	39.20	3	2,738	0.11%
2020/02/12	1	39.55	0	0.00	39.45	1	3,227	0.03%
2020/02/06	8	40.03	15	40.07	40.00	-7	3,273	-0.21%
2020/02/04	2	39.10	1	39.80	39.60	1	3,293	0.03%
2020/02/03	2	38.68	10	39.00	39.35	-8	3,314	-0.24%
2020/01/31	8	39.83	0	0.00	39.35	8	3,313	0.24%
2020/01/30	6	39.82	0	0.00	39.10	6	3,309	0.18%
2020/01/14	1	42.30	1	42.35	42.20	0	3,354	0.00%
2020/01/13	0	0.00	1	42.40	42.40	-1	3,406	-0.03%
2020/01/08	0	0.00	3	41.05	41.05	-3	3,823	-0.08%
2020/01/07	3	41.40	0	0.00	41.35	3	3,905	0.08%
2020/01/06	4	41.51	0	0.00	41.40	4	3,994	0.10%
2020/01/02	0	0.00	1	42.05	42.10	-1	4,028	-0.02%
2019/12/31	2	41.85	0	0.00	41.80	2	4,073	0.05%
2019/12/30	1	42.00	1	42.10	42.10	0	4,085	0.00%
2019/12/25	2	41.90	0	0.00	42.00	2	4,258	0.05%
2019/12/24	0	0.00	1	42.25	42.00	-1	4,413	-0.02%
2019/12/23	0	0.00	2	42.55	42.45	-2	4,491	-0.04%
2019/12/20	1	42.45	4	42.15	43.05	-3	4,473	-0.07%
2019/12/18	1	42.35	1	42.35	42.25	0	4,593	0.00%
2019/12/17	5	42.25	0	0.00	42.30	5	4,627	0.11%
2019/12/16	1	42.10	3	42.05	42.00	-2	4,631	-0.04%
2019/12/12	1	41.80	3	41.63	41.65	-2	4,648	-0.04%
2019/12/11	2	40.93	0	0.00	41.15	2	4,660	0.04%
2019/12/09	4	40.89	0	0.00	40.85	4	4,698	0.09%
2019/12/06	1	41.25	0	0.00	41.40	1	4,681	0.02%
2019/12/05	2	41.35	0	0.00	41.10	2	4,680	0.04%
2019/12/04	1	41.05	2	41.30	41.35	-1	4,709	-0.02%
2019/12/03	1	40.90	1	41.10	41.40	0	4,746	0.00%
2019/12/02	2	41.28	0	0.00	41.25	2	4,737	0.04%
2019/11/29	2	41.68	0	0.00	41.60	2	4,782	0.04%
2019/11/28	2	42.00	0	0.00	42.00	2	4,904	0.04%
2019/11/27	1	42.00	0	0.00	42.00	1	5,085	0.02%
2019/11/26	2	41.95	0	0.00	41.85	2	5,132	0.04%
2019/11/25	5	42.08	0	0.00	42.10	5	5,056	0.10%
2019/11/22	1	42.60	0	0.00	42.20	1	5,197	0.02%
2019/11/21	2	42.00	1	42.00	41.85	1	5,305	0.02%
2019/11/20	2	42.05	6	42.20	42.20	-4	5,512	-0.07%
2019/11/19	6	42.31	5	42.20	42.45	1	5,580	0.02%
2019/11/18	4	42.58	0	0.00	42.80	4	5,521	0.07%
2019/11/15	3	42.90	2	42.90	42.95	1	5,489	0.02%
2019/11/14	2	43.20	0	0.00	42.95	2	5,468	0.04%
2019/11/13	6	43.58	2	43.65	43.35	4	5,403	0.07%
2019/11/12	23.2	44.59	115	44.96	44.00	-91.8	5,374	-1.71%	大賣/
2019/11/11	5	47.44	0	0.00	46.95	5	5,134	0.10%
2019/11/07	0.2	48.15	0	0.00	48.20	0.2	5,170	0.00%
2019/11/05	2	48.08	5	48.12	48.20	-3	5,166	-0.06%
2019/11/04	2	48.00	1	48.20	48.25	1	5,203	0.02%
2019/10/31	1	48.00	1	48.15	47.85	0	5,258	0.00%
2019/10/30	0	0.00	21	47.90	48.00	-21	5,276	-0.40%
2019/10/29	4	47.79	1	47.95	47.30	3	5,315	0.06%
2019/10/28	0	0.00	1	47.80	47.55	-1	5,312	-0.02%
2019/10/25	1	47.80	0	0.00	47.70	1	5,313	0.02%
2019/10/22	1	47.80	0	0.00	47.80	1	5,320	0.02%
2019/10/21	3	48.45	1	48.55	48.55	2	5,267	0.04%
2019/10/18	0	0.00	8	48.58	48.70	-8	5,261	-0.15%
2019/10/17	2	47.48	6	47.98	48.15	-4	5,135	-0.08%
2019/10/16	0	0.00	10	47.59	47.95	-10	5,045	-0.20%
2019/10/15	24	46.71	24	46.64	46.60	0	4,906	0.00%
2019/10/14	1	46.10	3	45.78	46.05	-2	4,817	-0.04%
2019/10/08	1	45.15	0	0.00	45.15	1	4,756	0.02%
2019/10/07	2	45.40	0.6	45.35	45.35	1.4	4,751	0.03%
2019/10/04	0	0.00	1	45.45	45.45	-1	4,737	-0.02%
2019/10/03	7	45.10	4	45.00	45.00	3	4,717	0.06%
2019/10/02	0	0.00	72	45.87	45.85	-72	4,638	-1.55%
2019/10/01	70	46.09	6	46.03	46.15	64	4,620	1.39%
2019/09/27	0	0.00	5	45.91	45.80	-5	4,558	-0.11%
2019/09/26	0	0.00	10	45.33	45.10	-10	4,414	-0.23%
2019/09/25	5	44.75	1	44.95	45.00	4	4,333	0.09%
2019/09/24	9	44.98	3	45.25	44.65	6	4,339	0.14%
2019/09/23	3	45.25	30	44.98	45.00	-27	4,302	-0.63%
2019/09/20	3	44.35	3	44.42	44.40	0	4,202	0.00%
2019/09/19	21	44.39	2	44.50	44.50	19	4,148	0.46%
2019/09/18	1	44.45	9	44.66	44.60	-8	4,143	-0.19%
2019/09/17	2	44.40	1	44.40	44.40	1	4,110	0.02%
2019/09/12	0	0.00	4	44.18	44.15	-4	4,115	-0.10%
2019/09/11	20	43.95	1	43.85	44.00	19	4,103	0.46%
2019/09/10	5.8	43.94	0	0.00	43.95	5.8	4,084	0.14%
2019/09/09	10	43.85	57	43.70	43.80	-47	4,057	-1.16%
2019/09/06	20	43.79	0	0.00	43.85	20	4,060	0.49%
2019/09/05	1	43.55	1	44.10	43.70	0	4,098	0.00%
2019/09/04	7	43.37	0.2	43.50	43.50	6.8	4,089	0.17%
2019/09/03	10	43.51	4	43.49	43.45	6	4,087	0.15%
2019/09/02	11	44.68	22	44.50	44.05	-11	4,061	-0.27%
2019/08/30	3	43.90	8	43.86	44.00	-5	3,937	-0.13%
2019/08/29	4	42.93	0	0.00	43.00	4	3,771	0.11%
2019/08/28	3	42.92	1	42.95	43.00	2	3,712	0.05%
2019/08/27	24	43.13	7	43.29	43.00	17	3,669	0.46%
2019/08/26	60	42.90	1	43.20	42.60	59	3,526	1.67%
2019/08/23	19	42.07	20	42.48	42.50	-1	3,394	-0.03%
2019/08/22	4	40.91	17	41.05	41.30	-13	3,183	-0.41%
2019/08/13	0	0.00	3	40.48	40.25	-3	3,256	-0.09%
2019/08/12	5	39.75	6	40.06	40.00	-1	3,229	-0.03%
2019/08/08	1	38.65	0	0.00	39.05	1	3,192	0.03%
2019/08/07	1	38.75	1	38.60	38.75	0	3,208	0.00%
2019/08/06	4	38.40	8	38.55	38.75	-4	3,254	-0.12%
2019/08/02	8	38.82	2	39.00	39.00	6	3,267	0.18%
2019/08/01	5	39.55	0	0.00	39.55	5	3,315	0.15%
2019/07/31	5	39.73	1	40.40	40.40	4	3,327	0.12%
2019/07/25	0	0.00	4	39.88	40.10	-4	3,322	-0.12%
2019/07/24	1	39.70	3	39.65	39.65	-2	3,357	-0.06%
2019/07/19	3	40.18	0	0.00	40.40	3	3,498	0.09%
2019/07/17	5	40.36	0	0.00	40.30	5	3,573	0.14%
2019/07/16	3	40.58	0	0.00	40.55	3	3,634	0.08%
2019/07/15	2	40.68	0	0.00	40.65	2	3,711	0.05%
2019/07/10	7	40.25	0	0.00	40.25	7	3,878	0.18%
2019/07/09	3	40.05	0	0.00	40.05	3	3,918	0.08%
2019/07/08	3	40.03	0	0.00	40.20	3	3,957	0.08%
2019/07/05	3	40.30	0	0.00	40.25	3	3,989	0.08%
2019/07/03	2	40.00	0	0.00	40.40	2	4,030	0.05%
2019/07/02	1	39.95	0	0.00	40.00	1	4,035	0.02%
2019/07/01	2	40.13	1	39.95	39.90	1	4,041	0.02%
2019/06/28	2	40.25	0	0.00	40.10	2	4,031	0.05%
2019/06/27	0	0.00	6	40.74	40.70	-6	4,021	-0.15%
2019/06/25	1	40.25	0	0.00	40.30	1	4,038	0.02%
2019/06/24	2	40.80	0	0.00	40.80	2	4,043	0.05%
2019/06/21	1	40.25	1	40.55	40.55	0	4,072	0.00%
2019/06/19	0	0.00	1	40.00	40.25	-1	4,059	-0.02%
2019/06/18	2	39.50	0	0.00	39.80	2	4,034	0.05%
2019/06/13	1	39.10	0	0.00	39.10	1	4,028	0.02%
2019/06/12	4	39.50	8	39.53	39.55	-4	4,083	-0.10%
2019/06/10	2	40.25	0	0.00	40.40	2	3,992	0.05%
2019/06/06	0	0.00	4	40.00	40.15	-4	3,963	-0.10%
2019/06/04	7	40.00	0	0.00	39.80	7	3,922	0.18%
2019/05/30	1	40.05	0	0.00	40.05	1	3,877	0.03%
2019/05/29	2	39.80	0	0.00	39.60	2	3,889	0.05%
2019/05/24	1	39.55	0	0.00	39.40	1	3,855	0.03%
2019/05/23	2	39.78	5	39.75	39.85	-3	3,854	-0.08%
2019/05/22	1	40.15	0	0.00	40.15	1	3,830	0.03%
2019/05/21	1	40.45	7	40.35	40.65	-6	3,842	-0.16%
2019/05/17	1	38.85	0	0.00	38.65	1	3,753	0.03%
2019/05/14	3	38.58	0	0.00	38.75	3	3,736	0.08%
2019/05/13	5	39.22	0	0.00	39.10	5	3,689	0.14%
2019/05/10	3	39.80	0	0.00	39.70	3	3,645	0.08%
2019/05/09	4	39.99	1	39.95	39.95	3	3,642	0.08%
2019/05/08	1	40.40	0	0.00	40.65	1	3,564	0.03%
2019/05/07	3	40.77	0	0.00	40.85	3	3,503	0.09%
2019/05/06	1	40.85	1	40.90	40.80	0	3,461	0.00%
2019/05/03	0	0.00	4	41.59	41.70	-4	3,390	-0.12%
2019/05/02	11	41.64	6	41.54	41.45	5	3,385	0.15%
2019/04/30	1	41.75	6	41.72	41.25	-5	3,366	-0.15%
2019/04/29	3	41.55	98	41.59	41.60	-95	3,305	-2.87%
2019/04/26	2	40.60	0	0.00	41.00	2	3,252	0.06%
2019/04/25	5	40.43	0	0.00	40.40	5	3,231	0.15%
2019/04/24	4	41.19	3	41.05	41.05	1	3,100	0.03%
2019/04/23	92	41.00	0	0.00	41.00	92	3,036	3.03%
2019/04/22	7	41.05	0	0.00	41.00	7	2,998	0.23%
2019/04/19	8	41.18	0	0.00	41.20	8	2,929	0.27%
2019/04/18	5	40.97	0	0.00	41.05	5	2,856	0.18%
2019/04/17	2	41.00	0	0.00	41.15	2	2,785	0.07%
2019/04/16	9	41.02	0	0.00	41.00	9	2,720	0.33%
2019/04/15	2	41.40	3	41.35	41.30	-1	2,687	-0.04%
2019/04/12	1	41.70	0	0.00	41.50	1	2,632	0.04%
2019/04/10	4	42.43	0	0.00	42.55	4	2,562	0.16%
2019/04/08	11	41.90	0	0.00	41.70	11	2,546	0.43%
2019/03/28	2	41.25	0	0.00	41.40	2	2,748	0.07%
2019/03/27	1	41.35	0	0.00	41.90	1	2,725	0.04%
2019/03/26	3	41.68	2	41.75	41.65	1	2,711	0.04%
2019/03/25	4	41.78	1	41.85	42.20	3	2,660	0.11%
2019/03/22	3	42.88	0	0.00	42.95	3	2,616	0.11%
2019/03/20	0	0.00	1	43.40	43.55	-1	2,637	-0.04%
2019/03/19	0	0.00	1	43.30	43.25	-1	2,627	-0.04%
2019/03/18	0	0.00	2	43.10	43.15	-2	2,616	-0.08%
2019/03/15	2	42.13	0	0.00	43.00	2	2,610	0.08%
2019/03/12	0	0.00	15	42.80	42.85	-15	2,512	-0.60%
2019/03/06	1	43.15	6	43.05	43.10	-5	2,789	-0.18%
2019/03/04	1	42.75	1	43.35	43.55	0	2,839	0.00%
2019/02/27	1	43.75	0	0.00	43.75	1	2,823	0.04%
2019/02/26	0	0.00	2	44.15	44.05	-2	2,770	-0.07%
2019/02/25	0	0.00	14	43.45	43.60	-14	2,724	-0.51%
2019/02/22	0	0.00	5	43.20	43.40	-5	2,728	-0.18%
2019/02/20	3	43.17	0	0.00	43.25	3	2,753	0.11%
2019/02/19	1	42.55	0	0.00	42.75	1	2,794	0.04%
2019/02/18	2	42.40	0	0.00	42.55	2	2,803	0.07%
2019/02/13	0	0.00	1	44.20	43.65	-1	3,041	-0.03%
2019/02/12	9	44.22	0	0.00	44.20	9	3,174	0.28%
2019/01/16	0	0.00	1	43.10	42.75	-1	3,271	-0.03%
2019/01/15	0	0.00	10	42.86	42.95	-10	3,317	-0.30%
2019/01/09	0	0.00	1	42.65	42.65	-1	3,376	-0.03%
2019/01/08	0	0.00	2	42.08	41.80	-2	3,377	-0.06%
2019/01/03	1	40.95	0	0.00	41.05	1	3,602	0.03%
2018/12/28	0	0.00	2	40.95	40.85	-2	3,646	-0.05%
2018/12/26	3	40.07	0	0.00	40.15	3	3,712	0.08%
2018/12/25	1	40.10	3	40.10	40.30	-2	3,694	-0.05%
2018/12/24	0	0.00	2	41.40	41.15	-2	3,707	-0.05%
2018/12/21	4	40.00	0	0.00	40.00	4	3,756	0.11%
2018/12/19	5	43.20	1	43.05	43.05	4	3,587	0.11%
2018/12/17	0	0.00	1	43.00	43.00	-1	3,651	-0.03%
2018/12/14	2	42.15	0	0.00	42.90	2	3,681	0.05%
2018/12/13	0	0.00	9	42.91	43.00	-9	3,694	-0.24%
2018/12/12	0	0.00	1	41.55	41.55	-1	3,724	-0.03%
2018/12/11	1	40.90	0	0.00	41.25	1	3,718	0.03%
2018/12/06	2	41.83	6	42.00	41.75	-4	3,784	-0.11%
2018/12/05	1	42.15	0	0.00	42.60	1	3,773	0.03%
2018/12/03	0	0.00	2	43.28	43.20	-2	3,805	-0.05%
2018/11/30	0	0.00	1	42.40	42.50	-1	3,790	-0.03%
2018/11/29	1	41.40	11	41.15	41.60	-10	3,692	-0.27%
2018/11/26	0	0.00	1	41.00	40.60	-1	3,671	-0.03%
2018/11/21	0	0.00	1	40.30	40.30	-1	3,716	-0.03%
2018/11/20	0.2	40.40	0	0.00	40.30	0.2	3,722	0.01%
2018/11/19	2	40.05	0	0.00	40.00	2	3,757	0.05%
2018/11/16	10	40.05	5	40.22	40.45	5	3,768	0.13%
2018/11/14	1	38.75	1	38.95	39.10	0	3,785	0.00%
2018/11/13	2	38.10	0	0.00	39.20	2	3,790	0.05%
2018/11/12	8	40.07	1	39.00	39.10	7	3,715	0.19%
2018/11/09	9	41.44	0	0.00	41.50	9	3,620	0.25%
2018/11/08	0	0.00	1	43.80	43.60	-1	3,552	-0.03%
2018/11/07	0	0.00	1	43.75	43.40	-1	3,585	-0.03%
2018/11/01	0	0.00	12	43.33	43.50	-12	3,890	-0.31%
2018/10/31	0	0.00	3	43.22	43.55	-3	4,011	-0.07%
2018/10/30	1	42.50	2	42.50	42.55	-1	4,149	-0.02%
2018/10/29	0	0.00	1	41.45	41.50	-1	4,138	-0.02%
2018/10/26	2	41.68	1	41.80	41.55	1	4,157	0.02%
2018/10/25	1	41.45	0	0.00	41.80	1	4,162	0.02%
2018/10/24	1	41.80	3	42.52	42.50	-2	4,211	-0.05%
2018/10/23	1	41.85	1	42.00	42.10	0	4,224	0.00%
2018/10/17	1	43.00	0	0.00	43.30	1	4,266	0.02%
2018/10/12	1	43.00	0	0.00	43.60	1	4,205	0.02%
2018/10/11	0	0.00	1	43.25	43.35	-1	4,201	-0.02%
2018/10/09	0	0.00	2	45.40	45.60	-2	4,095	-0.05%
2018/10/08	13	45.69	0	0.00	45.50	13	4,078	0.32%
2018/10/05	7	45.73	12.1	45.48	45.70	-5.1	4,128	-0.12%
2018/10/04	7	46.61	0	0.00	46.30	7	4,180	0.17%
2018/10/03	0	0.00	1	47.15	47.00	-1	4,167	-0.02%
2018/10/02	6	47.47	0	0.00	47.30	6	4,181	0.14%
2018/09/28	1	48.00	1	48.60	48.00	0	4,210	0.00%
2018/09/27	1	48.45	3	48.37	48.45	-2	4,159	-0.05%
2018/09/26	1	47.75	0	0.00	47.80	1	4,112	0.02%
2018/09/25	1	48.05	0.3	48.30	48.10	0.7	4,137	0.02%
2018/09/21	0	0.00	1	48.05	47.85	-1	4,134	-0.02%
2018/09/20	1	47.65	4	48.18	47.70	-3	4,109	-0.07%
2018/09/19	0	0.00	2	48.28	48.25	-2	4,106	-0.05%
2018/09/18	1	47.80	5	47.85	47.90	-4	4,085	-0.10%
2018/09/14	2	47.20	12	47.16	47.20	-10	4,064	-0.25%
2018/09/13	1	46.85	3	46.80	46.80	-2	4,039	-0.05%
2018/09/12	0	0.00	5	46.35	46.55	-5	4,045	-0.12%
2018/09/11	1	46.30	5	46.45	46.45	-4	4,063	-0.10%
2018/09/10	2	45.83	0	0.00	45.85	2	4,137	0.05%
2018/09/07	0	0.00	6	46.58	46.65	-6	4,176	-0.14%
2018/09/06	1	46.05	2	46.90	46.65	-1	4,185	-0.02%
2018/09/05	3	46.50	0	0.00	46.15	3	4,179	0.07%
2018/09/04	3	47.05	1	46.85	47.05	2	4,238	0.05%
2018/09/03	1	47.05	0	0.00	46.95	1	4,257	0.02%
2018/08/31	0	0.00	2	46.43	46.90	-2	4,244	-0.05%
2018/08/29	1	45.80	7	45.95	46.10	-6	4,254	-0.14%
2018/08/28	2	46.13	0	0.00	46.35	2	4,274	0.05%
2018/08/27	1	45.55	0	0.00	45.50	1	4,280	0.02%
2018/08/24	10	45.60	0	0.00	45.50	10	4,282	0.23%
2018/08/23	2	46.18	0	0.00	46.10	2	4,370	0.05%
2018/08/22	2	46.60	0	0.00	46.60	2	4,375	0.05%
2018/08/20	5	47.30	14	47.20	47.10	-9	4,144	-0.22%
2018/08/17	20	46.80	0	0.00	46.75	20	4,147	0.48%
2018/08/16	0	0.00	3	45.70	47.05	-3	4,166	-0.07%
2018/08/15	0	0.00	12	46.90	46.25	-12	4,205	-0.29%
2018/08/14	3	47.10	0	0.00	47.25	3	4,240	0.07%
2018/08/13	3	47.37	0	0.00	47.25	3	4,268	0.07%
2018/08/10	0	0.00	2	48.90	49.10	-2	4,196	-0.05%
2018/08/08	7	49.01	10	49.05	49.05	-3	4,280	-0.07%
2018/08/07	0	0.00	8	49.29	49.45	-8	4,302	-0.19%
2018/08/06	14	48.55	20	48.61	48.80	-6	4,227	-0.14%
2018/08/03	15	46.93	11	46.87	47.05	4	4,065	0.10%
2018/08/02	3	46.73	1	46.75	46.80	2	4,066	0.05%
2018/08/01	0	0.00	1	47.45	47.45	-1	4,041	-0.02%
2018/07/31	0	0.00	2	47.18	47.30	-2	4,018	-0.05%
2018/07/30	0	0.00	1	47.30	47.00	-1	3,983	-0.03%
2018/07/27	0	0.00	9	46.63	46.85	-9	3,963	-0.23%
2018/07/26	2	45.30	0	0.00	45.65	2	3,899	0.05%
2018/07/25	3	45.78	0	0.00	45.75	3	3,900	0.08%
2018/07/24	0	0.00	20	45.64	45.80	-20	3,938	-0.51%
2018/07/18	0	0.00	22	45.58	45.65	-22	3,938	-0.56%
2018/07/17	0	0.00	2	45.20	45.30	-2	3,917	-0.05%
2018/07/13	3	44.35	0	0.00	44.40	3	3,966	0.08%
2018/07/10	1	45.00	0	0.00	45.15	1	3,857	0.03%
2018/07/09	0	0.00	10	45.30	45.10	-10	3,846	-0.26%
2018/07/04	0	0.00	2	45.48	45.55	-2	3,880	-0.05%
2018/07/03	1	44.75	0	0.00	44.70	1	3,942	0.03%
2018/06/29	2	44.90	5	45.36	45.85	-3	3,974	-0.08%
2018/06/26	1	44.60	3	44.82	44.60	-2	4,180	-0.05%
2018/06/25	2	45.00	0	0.00	45.00	2	4,253	0.05%
2018/06/22	5	45.10	0	0.00	45.10	5	4,295	0.12%
2018/06/20	0	0.00	2	45.55	45.55	-2	4,379	-0.05%
2018/06/19	13	45.45	1	45.40	45.10	12	4,403	0.27%
2018/06/15	4	46.41	0	0.00	46.25	4	4,410	0.09%
2018/06/14	6	47.02	0	0.00	46.70	6	4,342	0.14%
2018/06/13	3	47.68	1	47.70	47.50	2	4,320	0.05%
2018/06/12	0	0.00	19	47.87	47.85	-19	4,403	-0.43%
2018/06/11	1	46.95	2	46.90	46.95	-1	4,359	-0.02%
2018/06/08	1	46.90	0	0.00	46.95	1	4,400	0.02%
2018/06/07	0	0.00	3	46.82	47.15	-3	4,419	-0.07%
2018/06/06	0	0.00	7	46.69	46.60	-7	4,452	-0.16%
2018/06/05	2	46.03	6	46.15	46.25	-4	4,422	-0.09%
2018/06/04	0	0.00	5	45.70	45.65	-5	4,400	-0.11%
2018/06/01	3	45.13	0	0.00	45.25	3	4,418	0.07%
2018/05/31	11	44.76	6	44.79	45.60	5	4,426	0.11%
2018/05/30	1	45.00	0	0.00	44.95	1	4,338	0.02%
2018/05/29	5	45.25	0	0.00	45.55	5	4,343	0.12%
2018/05/25	1	45.70	0	0.00	45.85	1	4,427	0.02%
2018/05/24	16	46.12	0	0.00	46.10	16	4,470	0.36%
2018/05/23	2	46.58	0	0.00	46.60	2	4,501	0.04%
2018/05/22	0	0.00	15	46.51	46.60	-15	4,522	-0.33%
2018/05/21	0	0.00	11	45.48	45.60	-11	4,511	-0.24%
2018/05/18	0	0.00	1	44.85	44.85	-1	4,517	-0.02%
2018/05/17	7	44.58	1	45.05	44.85	6	4,645	0.13%
2018/05/16	22	44.02	7	44.32	44.50	15	4,687	0.32%
2018/05/15	8	44.87	0	0.00	45.00	8	4,683	0.17%
2018/05/14	8	46.00	1	46.05	45.90	7	4,768	0.15%
2018/05/10	2	46.10	0	0.00	46.00	2	4,760	0.04%
2018/05/04	10	46.80	0	0.00	46.65	10	4,880	0.20%
2018/05/02	1	47.40	0	0.00	47.35	1	4,913	0.02%
2018/04/26	2	47.30	0	0.00	47.05	2	4,953	0.04%
2018/04/25	1	47.40	0	0.00	47.40	1	4,965	0.02%
2018/04/20	2	47.68	1	47.95	47.90	1	5,112	0.02%
2018/04/19	0	0.00	11	48.11	48.15	-11	5,112	-0.22%
2018/04/18	1	47.45	0	0.00	47.20	1	5,086	0.02%
2018/04/16	1	47.60	0	0.00	47.95	1	5,114	0.02%
2018/04/12	22	47.71	0	0.00	47.80	22	5,243	0.42%
2018/04/11	21	47.90	1	48.10	48.05	20	5,262	0.38%
2018/04/10	26	47.75	10	47.80	47.90	16	5,278	0.30%
2018/04/09	0	0.00	2	48.00	48.05	-2	5,268	-0.04%
2018/04/03	5	46.55	12	46.60	46.70	-7	5,250	-0.13%
2018/04/02	13	46.84	1.2	47.01	46.80	11.9	5,274	0.22%
2018/03/31	9	46.91	1	47.00	47.05	8	5,295	0.15%
2018/03/30	5	47.00	0	0.00	47.05	5	5,263	0.10%
2018/03/29	10	47.03	3	47.15	47.35	7	5,203	0.13%
2018/03/28	9	47.96	0	0.00	47.80	9	5,071	0.18%
2018/03/27	7	48.63	20	48.80	48.60	-13	5,003	-0.26%
2018/03/26	10	48.70	0	0.00	49.00	10	4,977	0.20%
2018/03/23	3	48.93	0	0.00	49.25	3	4,943	0.06%
2018/03/22	0	0.00	1	49.50	49.65	-1	4,920	-0.02%
2018/03/21	8.1	49.37	0	0.00	49.50	8.1	4,887	0.17%
2018/03/20	0	0.00	1	50.10	50.10	-1	4,845	-0.02%
2018/03/19	5	50.00	1	49.95	49.90	4	4,845	0.08%
2018/03/16	0	0.00	1	50.20	50.10	-1	4,849	-0.02%
2018/03/15	3	50.53	20	50.80	50.40	-17	4,777	-0.36%
2018/03/14	4	50.45	3	50.53	50.50	1	4,772	0.02%
2018/03/12	1	50.40	25	50.22	50.30	-24	4,801	-0.50%
2018/03/09	0	0.00	1	49.30	49.25	-1	4,817	-0.02%
2018/03/08	0	49.35	0	0.00	49.20	0	4,936	0.00%
2018/03/06	8	49.07	0	0.00	49.20	8	5,016	0.16%
2018/03/05	12	49.39	1	49.15	49.10	11	5,177	0.21%
2018/03/02	18	49.62	0	0.00	49.75	18	5,254	0.34%
2018/02/27	1.3	50.45	2	50.50	50.20	-0.7	5,244	-0.01%
2018/02/26	2	50.90	5	51.10	50.50	-3	5,222	-0.06%
2018/02/23	1	50.00	0	0.00	50.40	1	5,183	0.02%
2018/02/21	12	49.59	1	50.00	50.00	11	5,162	0.21%
2018/02/12	0	0.00	6	48.82	48.95	-6	5,113	-0.12%
2018/02/09	7	47.59	1	47.15	47.40	6	5,109	0.12%
2018/02/08	16	49.04	3	48.83	49.00	13	5,034	0.26%
2018/02/07	4.1	49.25	0	0.00	49.10	4.1	5,038	0.08%
2018/02/06	18	49.64	3	49.37	49.40	15	5,004	0.30%
2018/02/05	5	50.70	0	0.00	50.90	5	5,000	0.10%
2018/02/02	2	51.10	0	0.00	51.30	2	4,943	0.04%
2018/01/31	5	50.80	0	0.00	50.80	5	4,930	0.10%
2018/01/29	5	51.10	0	0.00	51.60	5	4,824	0.10%
2018/01/26	1	52.10	1	52.00	51.50	0	4,775	0.00%
2018/01/24	2	51.30	0	0.00	51.60	2	4,704	0.04%
2018/01/23	10	51.50	0	0.00	51.70	10	4,688	0.21%
2018/01/22	1	52.00	0	0.00	51.90	1	4,681	0.02%
2018/01/18	0	0.00	6	53.03	52.40	-6	4,583	-0.13%
2018/01/17	1	52.20	26	52.68	52.60	-25	4,528	-0.55%
2018/01/12	1	51.30	0	0.00	51.60	1	4,365	0.02%
2018/01/11	3	51.10	0	0.00	51.30	3	4,313	0.07%
2018/01/10	0	0.00	1	51.50	51.50	-1	4,289	-0.02%
2018/01/09	8	51.00	0	0.00	51.20	8	4,257	0.19%
2018/01/08	1	51.30	0	0.00	51.60	1	4,174	0.02%
2018/01/05	8	51.11	0	0.00	51.50	8	4,120	0.19%
2018/01/03	1	51.60	0	0.00	52.00	1	4,068	0.02%
2018/01/02	5	51.96	1	51.70	51.70	4	4,032	0.10%