正新 (2105)-玉山-台南券商分點個股進出

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
53.4
漲跌
--
漲幅
0.00%
成交量
10,469張
產業
上市橡膠類股
969人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正新 (2105)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/16	0	0.00	7	53.06	53.20	-7	5,648	-0.12%
2024/05/15	1	52.00	4	52.50	52.20	-3	5,549	-0.05%
2024/05/14	0	0.00	2	51.20	51.50	-2	5,422	-0.04%
2024/05/13	4	51.70	28	51.10	51.80	-24	5,374	-0.45%
2024/05/10	0	0.00	3	49.98	50.00	-3	5,212	-0.06%
2024/05/09	1	49.10	5	49.50	48.70	-4	5,177	-0.08%
2024/05/08	1	50.00	6.4	50.09	50.00	-5.4	5,159	-0.11%
2024/05/07	0	0.00	3	48.93	48.90	-3	5,000	-0.06%
2024/05/06	5	48.25	1	48.10	48.25	4	4,973	0.08%
2024/05/02	0	0.00	2	47.05	46.90	-2	4,905	-0.04%
2024/04/29	0	0.00	2	46.65	46.80	-2	4,826	-0.04%
2024/04/26	5	46.09	0	0.00	45.90	5	4,791	0.10%
2024/04/25	1	46.00	0	0.00	46.10	1	4,756	0.02%
2024/04/24	2	46.15	1	46.30	46.10	1	4,755	0.02%
2024/04/22	0	0.00	2	47.48	47.45	-2	4,751	-0.04%
2024/04/19	0	0.00	5	47.10	46.90	-5	4,716	-0.11%
2024/04/18	0	0.00	9	48.16	47.85	-9	4,626	-0.19%
2024/04/15	0	49.15	0	0.00	49.45	0	4,574	0.00%
2024/04/12	22	48.72	0	0.00	48.70	22	4,535	0.49%
2024/04/11	4	49.25	3	49.07	49.20	1	4,517	0.02%
2024/04/09	0	0.00	10	49.75	49.65	-10	4,568	-0.22%
2024/04/08	1	49.00	0	0.00	48.55	1	4,601	0.02%
2024/04/03	2.5	48.79	0	0.00	48.70	2.5	4,588	0.05%
2024/04/02	10.2	48.90	10	48.91	48.80	0.2	4,561	0.00%
2024/04/01	2	50.10	6	50.10	49.75	-4	4,560	-0.09%
2024/03/29	2	50.05	12	50.19	50.00	-10	4,566	-0.22%
2024/03/28	6	49.78	10	49.67	49.70	-4	4,531	-0.09%
2024/03/27	7	49.95	2	49.98	49.85	5	4,663	0.11%
2024/03/26	5	48.86	4	48.43	48.85	1	4,973	0.02%
2024/03/25	4	47.95	0	0.00	48.15	4	5,384	0.07%
2024/03/22	0.5	48.40	0	0.00	48.10	0.5	5,850	0.01%
2024/03/21	0	0.00	21	49.26	49.15	-21	6,293	-0.33%
2024/03/20	5	48.62	0.1	48.75	48.40	5	6,762	0.07%
2024/03/19	27	47.89	5.3	48.42	47.80	21.7	6,807	0.32%
2024/03/18	9	49.39	11	49.55	49.50	-2	6,858	-0.03%
2024/03/15	0.2	47.95	22	48.18	48.20	-21.8	6,781	-0.32%
2024/03/14	6	47.71	17	47.46	47.65	-11	6,721	-0.16%
2024/03/13	0	0.00	6	46.58	46.60	-6	6,724	-0.09%
2024/03/12	1	46.05	1	46.10	46.50	0	6,803	0.00%
2024/03/11	7	45.94	2	46.18	46.10	5	6,963	0.07%
2024/03/08	0	0.00	1.3	45.87	46.30	-1.3	7,198	-0.02%
2024/03/07	1	45.50	0	0.00	45.90	1	7,479	0.01%
2024/03/06	0	0.00	1	45.80	46.05	-1	7,524	-0.01%
2024/03/05	0	0.00	0.1	46.05	46.05	-0.1	7,635	0.00%
2024/03/04	0	0.00	2	46.73	46.75	-2	7,683	-0.03%
2024/03/01	22.2	46.40	1	46.70	46.65	21.2	7,758	0.27%
2024/02/29	0	0.00	5	46.66	46.95	-5	7,836	-0.06%
2024/02/23	0	0.00	1	46.35	46.30	-1	7,848	-0.01%
2024/02/22	1	45.70	0	0.00	46.30	1	7,894	0.01%
2024/02/21	1	45.60	0	0.00	45.85	1	7,974	0.01%
2024/02/20	7	45.84	0	0.00	46.00	7	8,052	0.09%
2024/02/19	0	46.15	0	0.00	46.40	0	8,186	0.00%
2024/02/16	0	0.00	13	46.21	46.55	-13	8,334	-0.16%
2024/02/15	0	45.55	2	45.60	45.10	-2	8,361	-0.02%
2024/02/05	0	0.00	1	45.70	45.45	-1	8,405	-0.01%
2024/02/02	0	0.00	24	45.46	45.70	-24	8,426	-0.28%
2024/01/31	0	0.00	4	45.40	45.45	-4	8,453	-0.05%
2024/01/30	0	0.00	5	45.30	45.10	-5	8,500	-0.06%
2024/01/29	0	0.00	1	45.15	45.20	-1	8,572	-0.01%
2024/01/26	1	44.45	0	0.00	44.90	1	8,578	0.01%
2024/01/25	4	44.10	4	44.45	44.35	0	8,606	0.00%
2024/01/24	0	0.00	1	43.95	44.15	-1	8,603	-0.01%
2024/01/18	1	42.50	0	0.00	42.35	1	8,755	0.01%
2024/01/15	1	43.76	0	0.00	43.65	1	8,670	0.01%
2024/01/11	5	43.17	1	43.55	43.60	4	8,766	0.05%
2024/01/08	5	45.26	0	0.00	45.10	5	8,839	0.06%
2024/01/04	1	44.85	0	0.00	44.95	1	9,077	0.01%
2024/01/03	3	44.97	2	44.60	44.95	1	9,315	0.01%
2023/12/28	0	0.00	10	44.90	45.00	-10	9,359	-0.11%
2023/12/27	5	44.90	0	0.00	44.90	5	9,441	0.05%
2023/12/26	0	0.00	8.4	44.73	44.50	-8.4	9,419	-0.09%
2023/12/25	2.1	44.85	0	0.00	44.75	2.1	9,438	0.02%
2023/12/22	13.2	45.88	1	46.20	45.45	12.2	9,439	0.13%
2023/12/21	2.2	45.83	3	46.28	47.90	-0.8	9,287	-0.01%
2023/12/20	0	0.00	1	46.70	47.00	-1	8,874	-0.01%
2023/12/19	2	45.88	1.9	46.17	46.25	0.1	8,458	0.00%
2023/12/18	6	46.60	7	46.06	46.60	-1	8,068	-0.01%
2023/12/15	2	45.35	5	45.56	45.35	-3	7,684	-0.04%
2023/12/14	10	45.39	0	0.00	45.30	10	7,343	0.14%
2023/12/13	13.1	45.36	0	45.00	45.00	13.1	7,361	0.18%
2023/12/12	6	46.40	0	0.00	46.30	6	7,329	0.08%
2023/12/11	4	45.45	3	45.47	45.40	1	7,273	0.01%
2023/12/08	5	45.19	0	0.00	45.00	5	7,356	0.07%
2023/12/07	2	45.30	5	45.25	44.85	-3	7,324	-0.04%
2023/12/06	4	44.93	4	44.90	45.00	0	7,366	0.00%
2023/12/05	8.1	44.20	15	44.02	44.25	-6.9	7,404	-0.09%
2023/12/04	4.1	45.22	6	45.38	44.70	-1.9	7,195	-0.03%
2023/12/01	3.1	46.73	10	46.56	46.50	-6.9	6,918	-0.10%
2023/11/30	1.1	46.90	0	0.00	47.05	1.1	6,870	0.02%
2023/11/28	0	0.00	3.2	47.51	47.45	-3.2	6,868	-0.05%
2023/11/27	2.1	47.00	7	46.90	46.85	-4.9	6,925	-0.07%
2023/11/24	0	0.00	1.4	46.17	46.10	-1.4	7,031	-0.02%
2023/11/22	0	0.00	2	46.25	46.20	-2	7,191	-0.03%
2023/11/21	0	0.00	1	46.00	46.10	-1	7,189	-0.01%
2023/11/20	0.3	45.73	1	45.50	45.65	-0.8	7,140	-0.01%
2023/11/17	0.1	46.00	0	0.00	46.55	0.1	7,059	0.00%
2023/11/16	20	46.16	11.5	47.00	45.90	8.5	7,001	0.12%
2023/11/15	0	0.00	2	46.13	46.55	-2	6,860	-0.03%
2023/11/14	0	0.00	11	45.73	45.50	-11	6,711	-0.16%
2023/11/13	0	0.00	37	44.97	45.65	-37	6,650	-0.56%
2023/11/10	1	44.85	2	45.05	44.80	-1	6,582	-0.02%
2023/11/09	0	0.00	5	44.75	44.80	-5	6,546	-0.08%
2023/11/08	2	45.05	6	44.99	45.00	-4	6,540	-0.06%
2023/11/07	3	44.78	1	45.05	44.95	2	6,576	0.03%
2023/11/06	3	44.83	1	44.65	44.80	2	6,523	0.03%
2023/11/03	2	44.15	2	44.25	44.30	0	6,454	0.00%
2023/11/02	2	44.30	0	0.00	43.75	2	6,463	0.03%
2023/11/01	8	44.06	1	44.05	44.00	7	6,434	0.11%
2023/10/31	5	44.38	3	44.12	44.15	2	6,443	0.03%
2023/10/30	0	0.00	7	43.88	43.75	-7	6,415	-0.11%
2023/10/27	0	0.00	1	43.85	43.95	-1	6,430	-0.02%
2023/10/26	0	0.00	13	43.95	43.85	-13	6,457	-0.20%
2023/10/25	1	44.05	7	43.88	44.00	-6	6,407	-0.09%
2023/10/24	0	0.00	15	42.73	43.00	-15	6,363	-0.24%
2023/10/23	3	42.80	0.1	43.25	42.95	2.9	6,353	0.05%
2023/10/20	1	42.85	1.8	43.01	42.90	-0.8	6,343	-0.01%
2023/10/19	1	43.25	3.1	43.25	43.40	-2.1	6,328	-0.03%
2023/10/18	3	43.05	2.1	43.49	43.40	1	6,305	0.02%
2023/10/17	1.7	43.90	1.2	43.08	43.20	0.5	6,268	0.01%
2023/10/16	0	0.00	2	44.08	44.30	-2	6,264	-0.03%
2023/10/13	6	44.15	0	0.00	44.15	6	6,248	0.10%
2023/10/12	3	44.72	13	44.87	44.95	-10	6,237	-0.16%
2023/10/11	10	44.70	11	44.35	44.80	-1	6,100	-0.02%
2023/10/06	5	43.00	0	0.00	43.10	5	5,908	0.08%
2023/10/05	1	42.95	21	42.98	42.85	-20	5,915	-0.34%
2023/10/04	2	41.88	0	0.00	41.70	2	5,877	0.03%
2023/10/03	2	42.30	0	0.00	42.40	2	5,940	0.03%
2023/10/02	0	0.00	1	42.50	42.45	-1	5,915	-0.02%
2023/09/28	0	0.00	10	42.60	42.50	-10	5,972	-0.17%
2023/09/27	0	0.00	4	42.30	42.45	-4	5,992	-0.07%
2023/09/26	1	42.70	0	0.00	42.60	1	6,043	0.02%
2023/09/25	1	42.30	1	42.30	42.60	0	6,147	0.00%
2023/09/22	3	43.27	0	43.00	42.90	3	6,185	0.05%
2023/09/21	3	42.75	1	42.90	42.60	2	6,147	0.03%
2023/09/20	3	43.40	1	43.35	43.40	2	6,069	0.03%
2023/09/19	0	43.90	3.6	43.82	43.90	-3.6	6,058	-0.06%
2023/09/18	6	43.12	4	43.15	43.10	2	5,931	0.03%
2023/09/15	2.2	42.30	1	42.60	42.65	1.2	5,870	0.02%
2023/09/14	1	42.75	1	42.70	42.75	0	5,794	0.00%
2023/09/13	3	42.37	11	42.52	42.65	-8	5,816	-0.14%
2023/09/12	2	41.43	2	41.78	41.80	0	5,928	0.00%
2023/09/11	5	41.60	17	41.60	41.65	-12	5,984	-0.20%
2023/09/08	1	39.40	14.2	40.55	41.40	-13.2	5,956	-0.22%
2023/09/07	0	0.00	11	39.75	39.70	-11	5,823	-0.19%
2023/09/06	2	39.68	2	39.68	39.75	0	5,835	0.00%
2023/09/05	0	0.00	1	39.90	40.00	-1	5,832	-0.02%
2023/09/04	5.2	40.30	3	40.75	40.10	2.2	5,843	0.04%
2023/09/01	3	39.97	18.6	40.35	40.45	-15.6	5,794	-0.27%
2023/08/31	5	40.00	1	39.10	39.65	4	5,662	0.07%
2023/08/30	9	39.75	90	40.04	39.75	-81	5,531	-1.46%
2023/08/29	3	39.17	10	39.33	39.55	-7	5,428	-0.13%
2023/08/28	1	37.50	0	0.00	37.50	1	5,286	0.02%
2023/08/25	2.3	37.49	0	0.00	37.40	2.3	5,640	0.04%
2023/08/24	3	37.87	0	0.00	37.85	3	5,661	0.05%
2023/08/23	2	37.85	0	0.00	38.10	2	5,674	0.04%
2023/08/22	1	37.75	0	0.00	38.05	1	5,697	0.02%
2023/08/21	3	37.82	1	38.25	37.95	2	5,720	0.03%
2023/08/18	0	0.00	30	37.81	37.75	-30	5,780	-0.52%
2023/08/17	11	37.65	3	37.85	37.95	8	5,839	0.14%
2023/08/16	0	0.00	1	37.50	37.40	-1	5,862	-0.02%
2023/08/15	5	37.85	2	37.90	37.95	3	5,904	0.05%
2023/08/14	6.8	37.55	0	0.00	37.45	6.8	5,955	0.11%
2023/08/11	0	0.00	19	38.28	38.40	-19	5,999	-0.32%
2023/08/10	0.3	36.95	0	0.00	36.90	0.3	6,087	0.00%
2023/08/08	1	37.35	0	0.00	37.70	1	6,100	0.02%
2023/08/07	5.3	37.34	1	37.15	37.35	4.3	6,091	0.07%
2023/08/04	2.1	37.30	5	37.35	37.15	-2.9	6,111	-0.05%
2023/08/02	8.1	37.29	2	37.30	37.35	6.1	6,103	0.10%
2023/08/01	1	37.86	5	37.95	37.90	-4	6,041	-0.07%
2023/07/31	14	38.49	0	0.00	38.45	14	6,033	0.23%
2023/07/27	5	38.60	0	0.00	38.60	5	6,135	0.08%
2023/07/25	0	0.00	3	38.48	38.50	-3	6,161	-0.05%
2023/07/24	1.3	37.98	9	37.79	38.00	-7.7	6,157	-0.13%
2023/07/21	11	38.52	0	0.00	38.40	11	6,166	0.18%
2023/07/20	1	38.10	3.9	38.55	38.80	-2.9	6,193	-0.05%
2023/07/19	20	38.65	3	38.35	38.40	17	6,171	0.28%
2023/07/18	0.1	39.00	13.5	38.76	39.15	-13.4	6,127	-0.22%
2023/07/17	5.3	39.42	2.3	38.89	39.50	3	6,114	0.05%
2023/07/14	12	39.10	4	39.10	39.15	8	6,074	0.13%
2023/07/13	8.3	39.37	0.3	39.40	39.10	8	6,069	0.13%
2023/07/12	10.1	39.65	0	0.00	39.70	10.1	6,059	0.17%
2023/07/11	2	39.75	24.2	39.65	39.75	-22.2	6,101	-0.36%
2023/07/10	24	40.00	3	40.05	39.45	21	6,112	0.34%
2023/07/07	7	38.56	22	38.90	38.75	-15	6,073	-0.25%
2023/07/06	5	39.12	3.8	39.49	39.30	1.2	6,028	0.02%
2023/07/05	5.6	39.13	1	39.10	38.95	4.6	5,979	0.08%
2023/07/04	33.1	39.30	5	39.27	39.20	28.1	5,923	0.47%
2023/07/03	7.8	39.33	17	39.41	39.30	-9.2	5,856	-0.16%
2023/06/30	2	40.28	0	0.00	40.15	2	5,786	0.03%
2023/06/29	0	0.00	3	40.70	41.10	-3	5,711	-0.05%
2023/06/27	1	41.40	2	41.03	40.80	-1	5,768	-0.02%
2023/06/26	0	0.00	1	40.95	40.75	-1	5,909	-0.02%
2023/06/21	1	40.60	1	40.90	41.00	0	6,390	0.00%
2023/06/20	1	41.00	5	41.10	41.05	-4	6,355	-0.06%
2023/06/19	3	41.13	15	41.20	41.20	-12	6,291	-0.19%
2023/06/16	26	41.25	20.5	41.57	41.15	5.5	6,174	0.09%
2023/06/15	13	40.41	4	40.30	40.55	9	5,878	0.15%
2023/06/14	6	40.25	12	40.08	40.25	-6	5,792	-0.10%
2023/06/13	6	39.25	2	39.40	39.40	4	5,689	0.07%
2023/06/12	1.3	39.08	1	39.15	38.85	0.3	5,626	0.01%
2023/06/08	1.2	38.46	2	38.33	38.55	-0.8	5,569	-0.01%
2023/06/07	2	38.90	1	38.85	38.85	1	5,560	0.02%
2023/06/06	0	38.60	0	0.00	38.70	0	5,546	0.00%
2023/06/05	2	38.80	0	0.00	38.80	2	5,535	0.04%
2023/06/02	3	38.90	2	38.60	39.10	1	5,501	0.02%
2023/06/01	6	37.83	0	0.00	37.85	6	5,443	0.11%
2023/05/31	3	39.53	1	39.85	39.00	2	5,339	0.04%
2023/05/29	1	39.75	1	39.60	39.60	0	4,950	0.00%
2023/05/26	10.5	39.51	0	0.00	39.50	10.5	4,994	0.21%
2023/05/25	10	39.99	0	0.00	39.90	10	4,979	0.20%
2023/05/24	3	39.57	2	39.60	39.80	1	4,942	0.02%
2023/05/23	1.5	39.98	7	40.06	39.95	-5.5	4,911	-0.11%
2023/05/22	8	40.61	3	40.45	40.50	5	4,841	0.10%
2023/05/19	5	40.15	0	0.00	40.15	5	4,785	0.10%
2023/05/18	11	39.90	2	39.90	40.00	9	4,717	0.19%
2023/05/17	13	39.71	1	39.90	39.80	12	4,637	0.26%
2023/05/16	6	39.53	18	39.45	39.75	-12	4,545	-0.26%
2023/05/15	6	38.85	5	38.77	38.90	1	4,385	0.02%
2023/05/12	0	0.00	7	38.53	38.50	-7	4,346	-0.16%
2023/05/11	0	0.00	7	38.53	38.55	-7	4,328	-0.16%
2023/05/10	0	0.00	5	38.34	38.70	-5	4,325	-0.12%
2023/05/09	0	0.00	2	38.43	38.40	-2	4,345	-0.05%
2023/05/08	0	0.00	3	38.67	38.60	-3	4,379	-0.07%
2023/05/05	0	0.00	2.5	38.65	38.40	-2.5	4,375	-0.06%
2023/05/04	6	38.80	26	38.75	38.80	-20	4,338	-0.46%
2023/05/03	1	37.85	3	37.85	37.85	-2	4,181	-0.05%
2023/05/02	0	0.00	1	37.80	37.95	-1	4,217	-0.02%
2023/04/28	0	0.00	1	37.70	37.80	-1	4,273	-0.02%
2023/04/27	0	0.00	10	37.29	37.50	-10	4,251	-0.24%
2023/04/26	10	37.02	4	37.09	37.10	6	4,243	0.14%
2023/04/25	2.5	37.45	1	37.30	36.95	1.5	4,220	0.04%
2023/04/24	0	0.00	13	37.10	37.15	-13	4,179	-0.31%
2023/04/20	11.5	36.86	0	0.00	36.90	11.5	4,174	0.28%
2023/04/19	0	0.00	1	37.40	37.40	-1	4,191	-0.02%
2023/04/18	0	0.00	3	37.25	37.40	-3	4,153	-0.07%
2023/04/17	2.2	37.88	1	37.90	37.90	1.2	4,106	0.03%
2023/04/14	5	38.00	12	37.96	38.00	-7	4,047	-0.17%
2023/04/13	1.2	37.31	0	0.00	37.30	1.2	3,959	0.03%
2023/04/12	1	37.90	4	37.85	37.75	-3	3,885	-0.08%
2023/04/11	0	0.00	1	37.05	37.10	-1	3,792	-0.03%
2023/04/10	1	37.20	0	0.00	37.15	1	3,765	0.03%
2023/03/31	3	36.95	0.1	36.65	36.55	2.9	3,645	0.08%
2023/03/30	1	36.40	0	0.00	36.55	1	3,557	0.03%
2023/03/29	4	36.52	0	0.00	36.55	4	3,540	0.11%
2023/03/28	4	35.89	17	35.96	35.95	-13	3,482	-0.37%
2023/03/27	47.7	37.27	21	36.61	36.20	26.7	3,425	0.78%
2023/03/24	82.1	37.65	85.4	38.05	37.65	-3.3	3,235	-0.10%
2023/03/23	0	34.78	8	34.95	34.95	-8	2,687	-0.30%
2023/03/22	0	0.00	2	34.70	34.65	-2	2,670	-0.07%
2023/03/17	2	33.95	0	0.00	33.95	2	2,721	0.07%
2023/03/16	7	34.11	0	0.00	34.05	7	2,633	0.27%
2023/03/15	2	34.20	5	34.55	34.20	-3	2,621	-0.11%
2023/03/14	3	34.32	0	0.00	34.30	3	2,618	0.11%
2023/03/13	0	0.00	2	34.30	34.65	-2	2,609	-0.08%
2023/03/10	3	34.42	1	34.50	34.40	2	2,630	0.08%
2023/03/09	2	34.60	0	0.00	34.60	2	2,642	0.08%
2023/03/07	0	0.00	1	35.05	34.95	-1	2,691	-0.04%
2023/03/06	2	34.70	8	34.96	35.10	-6	2,698	-0.22%
2023/03/03	2	34.40	0	0.00	34.40	2	2,662	0.08%
2023/03/02	2	34.20	0	0.00	34.20	2	2,681	0.07%
2023/03/01	2	34.00	0	0.00	34.00	2	2,684	0.07%
2023/02/23	0.4	34.83	1	35.10	34.85	-0.6	2,545	-0.02%
2023/02/21	0	0.00	24	35.08	35.05	-24	2,524	-0.95%
2023/02/17	2.1	34.43	1	34.15	34.55	1.1	2,533	0.04%
2023/02/16	0	0.00	3	34.30	34.30	-3	2,585	-0.12%
2023/02/14	0	0.00	20	34.25	34.20	-20	2,654	-0.75%
2023/02/13	3	34.25	3	34.15	34.15	0	2,666	0.00%
2023/02/10	3	33.85	0	0.00	33.95	3	2,675	0.11%
2023/02/09	5	34.05	0	0.00	33.90	5	2,706	0.18%
2023/02/08	2	33.90	0	0.00	33.90	2	2,696	0.07%
2023/02/07	4.4	33.98	0	0.00	34.00	4.4	2,683	0.16%
2023/02/06	12	34.15	0	0.00	34.15	12	2,643	0.45%
2023/02/03	0	0.00	10	34.80	34.55	-10	2,624	-0.38%
2023/02/01	2	34.68	0	0.00	34.70	2	2,665	0.08%
2023/01/31	1	34.70	1	34.75	34.50	0	2,718	0.00%
2023/01/13	0.7	34.39	0	0.00	34.20	0.7	2,737	0.02%
2023/01/12	0	0.00	1	34.55	34.75	-1	2,883	-0.03%
2023/01/09	0	0.00	3	34.92	34.75	-3	2,948	-0.10%
2023/01/06	0	0.00	2	34.50	34.40	-2	2,932	-0.07%
2023/01/04	0	0.00	2	34.05	34.20	-2	3,035	-0.07%
2023/01/03	1.6	33.52	0	0.00	34.10	1.6	3,114	0.05%
2022/12/30	0	0.00	2	33.90	33.90	-2	3,126	-0.06%
2022/12/29	2	33.55	0	0.00	33.70	2	3,199	0.06%
2022/12/27	0	0.00	4	34.40	34.20	-4	3,307	-0.12%
2022/12/23	0.6	33.65	0	0.00	33.75	0.6	3,528	0.02%
2022/12/22	1	33.65	2	34.00	34.00	-1	3,626	-0.03%
2022/12/21	3	33.62	0	0.00	33.60	3	3,770	0.08%
2022/12/20	1.6	33.82	5	34.10	33.70	-3.4	3,853	-0.09%
2022/12/16	1.3	34.08	0	0.00	34.25	1.3	4,225	0.03%
2022/12/13	1.6	34.16	5	34.10	34.10	-3.4	4,668	-0.07%
2022/12/12	0.6	34.65	2	34.80	34.60	-1.4	4,836	-0.03%
2022/12/09	1	34.35	0	0.00	35.00	1	5,259	0.02%
2022/12/08	0	0.00	40	34.23	34.50	-40	5,774	-0.69%
2022/12/07	2	34.60	0	0.00	34.50	2	6,117	0.03%
2022/12/06	0	0.00	0.2	34.75	34.75	-0.2	6,217	0.00%
2022/12/05	5	35.15	3	34.92	34.60	2	6,213	0.03%
2022/12/02	2	34.55	3	35.03	34.90	-1	6,221	-0.02%
2022/12/01	0	0.00	3	34.85	34.55	-3	6,223	-0.05%
2022/11/30	0	0.00	2	34.80	34.95	-2	6,192	-0.03%
2022/11/28	0.2	34.10	0	0.00	33.95	0.2	6,121	0.00%
2022/11/24	0	0.00	4	34.25	34.25	-4	6,164	-0.06%
2022/11/22	6	33.50	2	33.50	33.50	4	6,194	0.06%
2022/11/21	2	33.50	0	0.00	33.75	2	6,196	0.03%
2022/11/18	2	33.60	0	0.00	33.50	2	6,206	0.03%
2022/11/17	2	33.65	0	0.00	33.75	2	6,205	0.03%
2022/11/16	2	33.80	0	0.00	33.80	2	6,202	0.03%
2022/11/15	3	33.90	0	0.00	34.45	3	6,180	0.05%
2022/11/14	0	0.00	13	34.20	34.20	-13	6,154	-0.21%
2022/11/11	2	33.35	0	0.00	33.35	2	6,101	0.03%
2022/11/10	2	33.05	20	33.10	33.05	-18	6,081	-0.30%
2022/11/08	5	33.60	1	33.60	33.45	4	6,181	0.06%
2022/11/07	0	0.00	2	33.55	33.60	-2	6,252	-0.03%
2022/11/01	2	32.90	0	0.00	33.05	2	6,326	0.03%
2022/10/28	2	32.70	0	0.00	32.40	2	6,352	0.03%
2022/10/25	2	32.03	0.2	32.20	32.10	1.8	6,335	0.03%
2022/10/21	3.5	32.10	1	32.00	32.00	2.5	6,274	0.04%
2022/10/20	3.1	32.70	0	0.00	32.80	3.1	6,191	0.05%
2022/10/19	8	33.95	1	33.55	33.50	7	6,021	0.12%
2022/10/18	1	33.95	1	33.85	33.95	0	6,068	0.00%
2022/10/14	1.1	34.22	0	0.00	34.10	1.1	6,106	0.02%
2022/10/13	3	34.12	0	0.00	34.05	3	6,135	0.05%
2022/10/12	0	0.00	1	35.05	34.85	-1	6,108	-0.02%
2022/10/11	26	34.38	0	0.00	34.55	26	6,132	0.42%
2022/10/07	1	35.30	0	0.00	35.25	1	6,118	0.02%
2022/10/06	0.4	35.65	2	35.98	35.80	-1.6	6,159	-0.03%
2022/10/05	6.4	35.88	100	35.85	35.70	-93.7	6,143	-1.52%
2022/10/04	0	0.00	4	35.40	35.35	-4	6,091	-0.07%
2022/10/03	7	35.19	0	0.00	35.00	7	6,085	0.12%
2022/09/30	0.5	35.60	1	35.50	35.70	-0.6	6,141	-0.01%
2022/09/29	4	36.74	0	0.00	36.40	4	6,023	0.07%
2022/09/28	8	37.14	2	36.33	36.30	6	5,964	0.10%
2022/09/27	2	36.90	5	36.86	37.05	-3	5,867	-0.05%
2022/09/26	1	36.90	3	37.05	36.95	-2	5,802	-0.03%
2022/09/23	12	37.98	16	38.09	37.35	-4	5,675	-0.07%
2022/09/22	9	38.61	13	38.50	38.80	-4	5,493	-0.07%
2022/09/21	2	39.25	7	39.69	39.25	-5	5,417	-0.09%
2022/09/20	2	39.60	11.1	39.63	39.60	-9.1	5,266	-0.17%
2022/09/19	5	39.00	15	39.22	39.45	-10	5,117	-0.20%
2022/09/16	22	38.77	29	39.04	39.50	-7	4,957	-0.14%
2022/09/15	20.2	38.93	42	38.72	38.40	-21.8	4,576	-0.48%
2022/09/14	12	37.63	96.2	36.93	37.70	-84.2	4,040	-2.08%
2022/09/13	20	35.61	3.3	35.65	35.95	16.7	3,724	0.45%
2022/09/12	0	0.00	2	35.05	35.20	-2	3,641	-0.05%
2022/09/08	0	0.00	14	34.50	34.90	-14	3,747	-0.37%
2022/09/07	2	34.28	0	0.00	34.15	2	3,737	0.05%
2022/09/06	1	34.30	0	0.00	34.60	1	3,718	0.03%
2022/09/05	3	34.65	0	0.00	34.65	3	3,731	0.08%
2022/09/02	1	35.00	0	0.00	34.80	1	3,767	0.03%
2022/08/31	5	35.25	1	35.40	35.45	4	3,747	0.11%
2022/08/29	4	34.68	0	0.00	34.55	4	3,733	0.11%
2022/08/24	1	35.15	0	0.00	35.25	1	3,786	0.03%
2022/08/23	1	34.90	0	0.00	34.90	1	4,007	0.02%
2022/08/16	0	0.00	3.1	35.06	35.50	-3.1	4,111	-0.08%
2022/08/15	1.1	34.85	2	34.95	34.95	-1	4,082	-0.02%
2022/08/12	5	35.25	39	34.98	35.20	-34	4,089	-0.83%
2022/08/11	10	34.60	0	0.00	34.75	10	4,032	0.25%
2022/08/10	0	0.00	1	34.35	34.50	-1	4,014	-0.02%
2022/08/09	8	34.57	0	0.00	34.55	8	4,035	0.20%
2022/08/08	1.1	34.66	1	34.65	34.80	0.1	4,014	0.00%
2022/08/05	0	0.00	1	35.15	35.00	-1	4,001	-0.02%
2022/08/04	1	34.50	1	35.05	34.50	0	4,021	0.00%
2022/08/03	0	0.00	6	35.49	35.75	-6	3,969	-0.15%
2022/08/02	4	35.76	6	35.79	35.80	-2	3,958	-0.05%
2022/08/01	5	36.20	8	36.05	36.10	-3	3,941	-0.08%
2022/07/29	2	35.45	0	0.00	35.45	2	3,918	0.05%
2022/07/28	1	35.15	11	35.25	35.30	-10	3,920	-0.26%
2022/07/27	5	35.25	12	35.27	35.35	-7	3,904	-0.18%
2022/07/25	0	0.00	50	34.90	35.15	-50	3,902	-1.28%
2022/07/22	15	35.57	0	0.00	35.60	15	3,851	0.39%
2022/07/20	9	36.24	0	0.00	35.80	9	3,799	0.24%
2022/07/19	6	36.46	19	36.62	36.65	-13	3,781	-0.34%
2022/07/18	0	0.00	3	36.48	36.60	-3	3,752	-0.08%
2022/07/15	18	36.05	3	36.22	36.30	15	3,706	0.40%
2022/07/14	6	35.83	1	35.95	36.05	5	3,698	0.14%
2022/07/13	2	35.45	0	0.00	35.25	2	3,643	0.05%
2022/07/12	16	35.13	4	34.90	34.90	12	3,605	0.33%
2022/07/11	4	35.85	0	0.00	35.60	4	3,595	0.11%
2022/07/08	12	36.05	22	36.15	36.10	-10	3,582	-0.28%
2022/07/07	0	0.00	6	35.07	35.15	-6	3,462	-0.17%
2022/07/06	1	35.35	12	35.00	34.70	-11	3,468	-0.32%
2022/07/05	10	35.45	31	35.80	35.45	-21	3,482	-0.60%
2022/07/04	0	0.00	9	34.96	34.80	-9	3,437	-0.26%
2022/06/30	0	0.00	11	35.40	35.40	-11	3,467	-0.32%
2022/06/29	2	35.65	14	35.99	35.65	-12	3,500	-0.34%
2022/06/27	0	0.00	6	35.67	35.70	-6	3,569	-0.17%
2022/06/24	1	35.75	1	35.75	35.45	0	3,554	0.00%
2022/06/23	0	0.00	6	34.88	35.10	-6	3,521	-0.17%
2022/06/21	3	34.30	0	0.00	34.95	3	3,511	0.09%
2022/06/20	3	33.93	50	33.90	33.75	-47	3,500	-1.34%
2022/06/17	5	34.70	3	34.60	34.40	2	3,477	0.06%
2022/06/15	0	0.00	0	35.15	35.05	0	3,443	0.00%
2022/06/14	0.1	35.05	0	0.00	34.95	0.1	3,466	0.00%
2022/06/13	0	0.00	2	34.80	34.70	-2	3,498	-0.06%
2022/06/10	1	35.50	0	0.00	35.50	1	3,485	0.03%
2022/06/09	0	0.00	3	35.80	35.75	-3	3,502	-0.09%
2022/06/08	3	35.80	1	35.75	35.80	2	3,487	0.06%
2022/06/07	14	35.69	0	0.00	35.65	14	3,468	0.40%
2022/06/06	20	35.70	12.2	35.59	35.70	7.8	3,470	0.22%
2022/06/02	0.1	35.40	1	35.50	35.50	-1	3,526	-0.03%
2022/06/01	54.2	35.49	0	0.00	35.25	54.2	3,623	1.50%
2022/05/31	1	35.25	0	0.00	35.55	1	3,606	0.03%
2022/05/30	0	0.00	3.1	35.06	35.30	-3.1	3,395	-0.09%
2022/05/27	0	0.00	0.3	34.70	34.75	-0.3	3,357	-0.01%
2022/05/26	0	0.00	3	34.65	34.40	-3	3,371	-0.09%
2022/05/25	0	0.00	1	34.55	34.50	-1	3,454	-0.03%
2022/05/24	2	33.90	0	0.00	33.85	2	3,508	0.06%
2022/05/20	1	34.60	2	34.60	34.40	-1	3,522	-0.03%
2022/05/19	2	33.95	0	0.00	33.95	2	3,484	0.06%
2022/05/18	1	34.35	1	34.35	34.75	0	3,484	0.00%
2022/05/17	5	34.25	2	34.20	34.30	3	3,494	0.09%
2022/05/16	0	0.00	1	33.45	33.60	-1	3,472	-0.03%
2022/05/12	5	33.10	0	0.00	33.00	5	3,515	0.14%
2022/05/11	1	32.90	0	0.00	33.00	1	3,504	0.03%
2022/05/10	20	32.90	0	0.00	33.25	20	3,543	0.56%
2022/05/09	1	33.40	0	0.00	33.45	1	3,561	0.03%
2022/05/06	8	33.70	0	0.00	33.70	8	3,626	0.22%
2022/05/05	0	0.00	1	34.20	34.30	-1	3,729	-0.03%
2022/04/28	0.1	33.50	0	0.00	33.50	0.1	3,881	0.00%
2022/04/27	2	33.25	0	0.00	33.40	2	3,860	0.05%
2022/04/26	0.3	33.95	0	0.00	33.95	0.3	3,837	0.01%
2022/04/25	1.2	34.00	2	33.75	33.80	-0.8	3,857	-0.02%
2022/04/22	0	0.00	0.4	34.45	34.40	-0.4	3,817	-0.01%
2022/04/21	0	0.00	1	34.50	34.55	-1	3,847	-0.03%
2022/04/19	3	34.18	0	0.00	34.05	3	3,882	0.08%
2022/04/18	5	34.00	0	0.00	34.05	5	3,924	0.13%
2022/04/13	2	34.75	2.6	34.83	34.80	-0.6	4,006	-0.01%
2022/04/12	20	34.45	0	0.00	34.35	20	4,041	0.49%
2022/04/11	5.1	34.49	0	34.95	34.40	5	4,054	0.12%
2022/04/08	1	35.00	0	0.00	35.00	1	4,056	0.02%
2022/04/07	2	35.20	0	0.00	34.95	2	4,116	0.05%
2022/04/06	10	35.35	0	0.00	35.65	10	4,126	0.24%
2022/04/01	17.1	35.86	10	35.80	35.90	7.1	4,226	0.17%
2022/03/31	3	35.45	11	35.75	35.45	-8	4,354	-0.18%
2022/03/30	5	35.65	0	0.00	35.30	5	4,321	0.12%
2022/03/29	1	34.95	0	0.00	34.60	1	4,231	0.02%
2022/03/28	1	34.55	0	0.00	34.85	1	4,227	0.02%
2022/03/24	9.6	35.09	32	35.08	35.05	-22.4	4,304	-0.52%
2022/03/23	0	0.00	21	35.42	35.50	-21	4,354	-0.48%
2022/03/22	0.7	35.55	0	0.00	35.55	0.7	4,369	0.02%
2022/03/21	25.2	35.40	6	35.54	35.60	19.2	4,402	0.44%
2022/03/17	0.9	35.00	0	0.00	35.00	0.9	4,474	0.02%
2022/03/16	5	34.49	0	0.00	34.85	5	4,587	0.11%
2022/03/15	0	0.00	13	34.51	34.70	-13	4,883	-0.27%
2022/03/14	0.4	34.70	2	34.65	35.05	-1.6	4,982	-0.03%
2022/03/11	1.2	34.52	0	0.00	34.50	1.2	5,019	0.02%
2022/03/09	0	0.00	5	34.15	34.15	-5	5,072	-0.10%
2022/03/08	4	33.91	10	33.95	34.00	-6	5,077	-0.12%
2022/03/07	11	34.13	3	34.23	34.20	8	5,080	0.16%
2022/03/04	1	35.10	0	0.00	35.05	1	5,129	0.02%
2022/03/03	0	0.00	2	35.30	35.35	-2	5,162	-0.04%
2022/03/02	11	35.41	6	35.70	35.40	5	5,195	0.10%
2022/03/01	5	35.35	0	0.00	35.65	5	5,198	0.10%
2022/02/25	20	35.08	3	34.93	35.60	17	5,207	0.33%
2022/02/24	2.1	35.13	1	35.10	35.05	1.1	5,142	0.02%
2022/02/23	2	35.78	0	0.00	35.70	2	5,087	0.04%
2022/02/22	19	35.80	0	0.00	35.80	19	5,118	0.37%
2022/02/21	14	36.06	15	36.13	36.40	-1	5,111	-0.02%
2022/02/18	7.2	35.98	0	0.00	35.95	7.2	5,107	0.14%
2022/02/17	5	36.07	30	36.15	36.30	-25	5,115	-0.49%
2022/02/16	0	0.00	13	35.70	35.60	-13	5,102	-0.25%
2022/02/15	1	35.25	0	0.00	35.15	1	5,129	0.02%
2022/02/14	17.1	35.25	0	0.00	35.25	17.1	5,187	0.33%
2022/02/11	14	35.82	0	0.00	35.75	14	5,191	0.27%
2022/02/10	6	36.35	1	36.30	36.35	5	5,222	0.10%
2022/02/09	4	36.31	1	36.35	36.35	3	5,230	0.06%
2022/02/08	11	36.21	7	36.44	36.35	4	5,239	0.08%
2022/02/07	3	35.68	5	35.67	36.10	-2	5,196	-0.04%
2022/01/26	0	0.00	1	34.60	34.55	-1	5,093	-0.02%
2022/01/25	8	34.59	1	34.55	34.55	7	5,130	0.14%
2022/01/21	3	35.20	0	0.00	35.45	3	5,139	0.06%
2022/01/20	1	35.40	1	35.45	35.45	0	5,107	0.00%
2022/01/19	3	35.40	0	0.00	35.35	3	5,164	0.06%
2022/01/18	10	35.90	33	35.85	35.95	-23	5,156	-0.45%
2022/01/17	1	35.25	0	0.00	35.40	1	5,154	0.02%
2022/01/14	9.3	35.49	100	35.55	35.40	-90.7	5,163	-1.76%
2022/01/13	9	36.07	1	36.00	36.00	8	5,183	0.15%
2022/01/11	2	35.70	0	0.00	35.90	2	5,132	0.04%
2022/01/10	2	35.28	0	0.00	35.30	2	5,111	0.04%
2022/01/07	1.4	35.40	6	35.40	35.35	-4.6	5,124	-0.09%
2022/01/06	3	35.63	0	0.00	35.65	3	5,081	0.06%
2022/01/05	1	35.70	0	0.00	35.75	1	5,096	0.02%
2022/01/04	4	36.09	1	35.85	35.90	3	5,108	0.06%
2022/01/03	7	35.89	12	36.22	35.85	-5	5,109	-0.10%
2021/12/30	4.1	36.20	12	36.25	36.10	-7.9	5,105	-0.15%
2021/12/29	2	36.40	0.1	36.60	36.55	1.9	5,126	0.04%
2021/12/28	17	36.84	6	36.79	36.65	11	5,134	0.21%
2021/12/27	91.1	37.06	20	37.00	37.20	71.1	5,044	1.41%
2021/12/24	3	36.13	4	35.95	36.05	-1	4,997	-0.02%
2021/12/23	1	35.90	2.2	35.95	35.80	-1.2	5,072	-0.02%
2021/12/22	0	0.00	1.5	35.78	35.90	-1.5	5,202	-0.03%
2021/12/21	30	35.75	31	35.65	35.60	-1	5,233	-0.02%
2021/12/20	2	35.65	1	35.70	35.50	1	5,264	0.02%
2021/12/17	0	0.00	8	35.93	36.15	-8	5,281	-0.15%
2021/12/16	2	35.53	6	35.53	35.55	-4	5,262	-0.08%
2021/12/15	1.2	35.70	17	35.69	35.70	-15.9	5,344	-0.30%
2021/12/14	0.9	35.92	4	35.80	35.85	-3.1	5,397	-0.06%
2021/12/13	3	36.20	12	36.20	36.10	-9	5,381	-0.17%
2021/12/10	64.7	35.86	0	0.00	35.85	64.7	5,435	1.19%
2021/12/09	101.2	35.69	45	36.35	36.55	56.2	5,388	1.04%	大買/
2021/12/08	2.3	35.07	4	35.20	35.20	-1.7	5,085	-0.03%
2021/12/07	12	34.49	0	0.00	34.50	12	4,993	0.24%
2021/12/06	4	34.43	0	0.00	34.85	4	5,066	0.08%
2021/12/03	2	34.20	0	0.00	34.05	2	5,181	0.04%
2021/12/02	0	0.00	2	34.00	34.10	-2	5,200	-0.04%
2021/12/01	36	33.55	0	0.00	33.65	36	5,197	0.69%
2021/11/30	6	33.50	2	34.15	33.50	4	5,160	0.08%
2021/11/29	9	34.08	0	0.00	34.00	9	5,045	0.18%
2021/11/26	6	34.42	1	34.35	34.40	5	5,029	0.10%
2021/11/25	2	34.98	2	34.95	34.90	0	5,090	0.00%
2021/11/24	3	35.00	2.5	34.99	35.10	0.5	5,171	0.01%
2021/11/23	1	34.50	0.1	34.75	34.50	0.9	5,182	0.02%
2021/11/22	0	0.00	8.2	34.44	34.80	-8.2	5,264	-0.15%
2021/11/19	13	34.37	0	0.00	34.30	13	5,307	0.24%
2021/11/18	2	34.50	0	0.00	34.50	2	5,349	0.04%
2021/11/17	4	34.50	3	34.55	34.45	1	5,361	0.02%
2021/11/16	0	0.00	0	34.90	34.75	0	5,406	0.00%
2021/11/15	6	34.81	6	34.98	35.05	0	5,536	0.00%
2021/11/12	5	34.30	0	0.00	34.45	5	5,749	0.09%
2021/11/10	20.1	34.97	0	0.00	34.80	20.1	5,841	0.34%
2021/11/09	3.9	34.83	0	0.00	35.20	3.9	5,850	0.07%
2021/11/08	0	0.00	3	34.45	34.80	-3	5,916	-0.05%
2021/11/05	12.8	34.10	1	34.00	34.15	11.8	5,890	0.20%
2021/11/04	7	34.47	0	0.00	34.35	7	5,911	0.12%
2021/11/02	12	34.44	0	0.00	34.50	12	5,933	0.20%
2021/11/01	0	0.00	1	34.30	34.45	-1	5,893	-0.02%
2021/10/29	14	34.34	0	0.00	34.10	14	5,891	0.24%
2021/10/28	2	34.75	0	0.00	34.75	2	5,841	0.03%
2021/10/27	3.5	34.83	1	34.55	34.55	2.5	5,852	0.04%
2021/10/25	2	34.85	0	0.00	35.15	2	5,816	0.03%
2021/10/22	2	35.20	0	0.00	34.85	2	5,840	0.03%
2021/10/21	3	35.40	0	0.00	35.20	3	5,829	0.05%
2021/10/20	3	34.90	0	0.00	34.85	3	5,774	0.05%
2021/10/19	57	35.00	0	0.00	34.90	57	5,772	0.99%
2021/10/18	0	0.00	1	35.05	34.90	-1	5,762	-0.02%
2021/10/15	0	0.00	1	34.50	34.85	-1	5,770	-0.02%
2021/10/14	2	34.15	3	34.20	34.10	-1	5,796	-0.02%
2021/10/13	2	33.88	0	0.00	33.85	2	5,867	0.03%
2021/10/12	0.1	33.90	0	0.00	33.95	0.1	5,830	0.00%
2021/10/08	4	34.60	0	0.00	34.40	4	5,813	0.07%
2021/10/07	4	34.74	1	34.50	34.90	3	5,867	0.05%
2021/10/06	11	34.02	0	0.00	34.10	11	5,881	0.19%
2021/10/05	10.1	34.08	0.5	34.20	34.20	9.6	5,836	0.16%
2021/10/04	3.1	35.07	5	34.65	34.65	-1.9	5,850	-0.03%
2021/10/01	14	34.95	0	0.00	35.00	14	5,851	0.24%
2021/09/30	4	35.39	1	35.45	35.50	3	5,747	0.05%
2021/09/29	7	35.29	2	35.35	35.25	5	5,680	0.09%
2021/09/28	2	36.00	0	0.00	35.90	2	5,564	0.04%
2021/09/24	5.5	35.70	0	0.00	35.60	5.5	5,567	0.10%
2021/09/23	2	35.53	0	0.00	35.60	2	5,511	0.04%
2021/09/22	9	35.63	2	35.40	35.40	7	5,509	0.13%
2021/09/17	0	0.00	3	36.55	36.15	-3	5,446	-0.06%
2021/09/16	14	36.55	1	36.41	36.40	13	5,456	0.24%
2021/09/15	5.5	37.07	1	37.40	37.00	4.5	5,567	0.08%
2021/09/14	6	36.94	1	37.30	37.35	5	5,544	0.09%
2021/09/13	3	36.27	0	0.00	36.50	3	5,496	0.05%
2021/09/10	1	36.10	0	0.00	36.25	1	5,560	0.02%
2021/09/09	0	0.00	2	35.40	36.25	-2	5,878	-0.03%
2021/09/08	26.1	35.92	0	0.00	35.80	26.1	5,826	0.45%
2021/09/07	20	36.70	1	36.80	36.65	19	5,733	0.33%
2021/09/03	11	36.82	0	37.20	37.05	11	5,756	0.19%
2021/09/02	22.1	36.90	0	0.00	36.80	22.1	5,747	0.38%
2021/09/01	2	37.15	2.1	37.15	37.05	-0.1	5,735	0.00%
2021/08/31	19	36.98	0	0.00	37.25	19	5,739	0.33%
2021/08/30	7	36.84	0	0.00	37.05	7	5,668	0.12%
2021/08/27	1	38.20	6	38.00	38.15	-5	5,597	-0.09%
2021/08/26	2.2	37.55	0	0.00	37.50	2.2	5,564	0.04%
2021/08/25	0	37.80	0	0.00	37.95	0	5,540	0.00%
2021/08/24	6	37.82	0	0.00	37.60	6	5,472	0.11%
2021/08/23	6	38.07	0	0.00	38.05	6	5,436	0.11%
2021/08/20	7	37.81	2	37.83	37.55	5	5,522	0.09%
2021/08/19	4	37.85	2	38.03	37.60	2	5,620	0.04%
2021/08/18	5.3	37.33	6	37.58	37.80	-0.8	5,554	-0.01%
2021/08/17	5.4	38.60	0	0.00	38.40	5.4	5,420	0.10%
2021/08/16	1.2	39.32	1	39.40	39.15	0.2	5,337	0.00%
2021/08/13	7	40.44	0.1	40.55	40.30	6.9	5,353	0.13%
2021/08/12	8.1	40.60	0	0.00	40.65	8.1	5,414	0.15%
2021/08/11	3	41.67	0	0.00	41.80	3	5,363	0.06%
2021/08/10	15.3	41.83	10	41.70	41.65	5.3	5,456	0.10%
2021/08/09	4.1	42.54	0	0.00	42.50	4.1	5,608	0.07%
2021/08/06	10	43.25	0	0.00	43.10	10	5,689	0.18%
2021/08/05	1	43.55	0	0.00	43.60	1	5,835	0.02%
2021/08/04	1	43.60	0	0.00	43.75	1	6,077	0.02%
2021/08/03	5	43.47	0	0.00	43.90	5	6,281	0.08%
2021/08/02	0	0.00	3	44.05	44.20	-3	6,363	-0.05%
2021/07/30	11.1	43.24	0.7	43.45	43.10	10.4	6,426	0.16%
2021/07/28	9	43.59	5	43.70	43.60	4	6,811	0.06%
2021/07/27	0	0.00	9.3	44.56	44.35	-9.3	6,977	-0.13%
2021/07/26	2	44.48	3	44.20	44.30	-1	7,167	-0.01%
2021/07/23	11	44.71	10	44.80	44.45	1	7,452	0.01%
2021/07/22	0	0.00	2.3	44.26	44.05	-2.3	7,643	-0.03%
2021/07/21	8	43.69	0	0.00	43.80	8	7,805	0.10%
2021/07/20	5	43.97	0	0.00	43.85	5	7,942	0.06%
2021/07/19	8	44.52	0	0.00	45.00	8	8,125	0.10%
2021/07/16	3	44.92	3	44.90	45.15	0	8,566	0.00%
2021/07/15	1	43.80	3	44.60	44.30	-2	8,998	-0.02%
2021/07/14	4	43.96	0	0.00	43.85	4	9,886	0.04%
2021/07/13	0.1	44.65	2	44.65	44.55	-2	10,139	-0.02%
2021/07/12	2	44.55	3.8	44.70	44.80	-1.8	10,396	-0.02%
2021/07/09	5	44.39	0	0.00	44.70	5	10,836	0.05%
2021/07/08	1	44.90	4	45.11	45.15	-3	10,863	-0.03%
2021/07/07	3	45.37	0	0.00	45.00	3	10,870	0.03%
2021/07/06	0	0.00	2	46.23	45.70	-2	10,884	-0.02%
2021/07/05	3	45.68	3	46.10	46.00	0	10,972	0.00%
2021/07/02	4	45.90	4	46.00	45.45	0	10,992	0.00%
2021/06/30	4	46.75	0	0.00	46.75	4	10,959	0.04%
2021/06/29	0	0.00	3	46.50	46.60	-3	11,003	-0.03%
2021/06/28	3	47.05	0	0.00	47.00	3	11,123	0.03%
2021/06/25	1.8	47.57	2	47.78	47.35	-0.2	11,196	0.00%
2021/06/24	3	46.47	2	47.03	47.45	1	11,235	0.01%
2021/06/23	0.1	45.80	15	45.53	46.00	-14.9	11,152	-0.13%
2021/06/22	1	44.76	4	45.05	44.95	-3	11,173	-0.03%
2021/06/21	4	44.43	5	44.88	44.30	-1	11,334	-0.01%
2021/06/18	6	44.87	0	0.00	44.45	6	11,309	0.05%
2021/06/17	0	0.00	2	45.20	45.30	-2	11,002	-0.02%
2021/06/16	0	0.00	4	45.26	45.50	-4	11,021	-0.04%
2021/06/11	1	46.55	10	46.23	46.35	-9	11,112	-0.08%
2021/06/10	1	46.60	10	47.15	46.50	-9	11,116	-0.08%
2021/06/09	2	46.90	0	0.00	47.00	2	11,095	0.02%
2021/06/08	1	46.90	0	0.00	47.00	1	11,083	0.01%
2021/06/07	0	0.00	4	46.25	46.40	-4	11,102	-0.04%
2021/06/03	1.3	48.08	0	0.00	48.00	1.3	11,101	0.01%
2021/06/02	4	47.95	0	0.00	48.20	4	11,144	0.04%
2021/06/01	10	46.85	1	47.00	47.00	9	11,095	0.08%
2021/05/31	0	0.00	10	46.80	46.65	-10	11,201	-0.09%
2021/05/28	11	48.28	24.5	48.04	47.40	-13.5	11,297	-0.12%
2021/05/27	7	46.73	37	46.54	47.15	-30	11,207	-0.27%
2021/05/26	0	46.30	35	46.10	46.25	-35	11,197	-0.31%
2021/05/25	5.5	46.06	5	45.75	46.30	0.5	11,152	0.00%
2021/05/24	2	44.50	0	0.00	44.60	2	11,108	0.02%
2021/05/21	8	44.51	0	0.00	44.35	8	11,218	0.07%
2021/05/20	0	0.00	3	43.85	44.20	-3	11,167	-0.03%
2021/05/19	4	43.65	1	43.85	43.55	3	11,092	0.03%
2021/05/18	65	42.68	15	43.37	43.75	50	11,075	0.45%
2021/05/17	25.1	40.72	53	41.16	41.30	-28	11,014	-0.25%
2021/05/14	11	44.82	5	44.70	44.35	6	10,811	0.06%
2021/05/13	74	43.76	1	43.10	43.90	73	10,697	0.68%
2021/05/12	10	44.71	4.5	45.84	45.00	5.5	10,559	0.05%
2021/05/11	6	49.17	3	49.27	48.60	3	10,379	0.03%
2021/05/10	7	51.33	4	51.65	51.50	3	10,201	0.03%
2021/05/07	5.1	51.41	34	50.75	51.00	-28.9	10,178	-0.28%
2021/05/06	6	50.47	18	49.96	50.70	-12	10,138	-0.12%
2021/05/05	35.1	50.19	3	50.10	49.50	32.1	9,970	0.32%
2021/05/04	17	50.93	36	51.74	51.10	-19	9,745	-0.19%
2021/05/03	3.1	52.83	93	52.82	52.50	-89.9	9,553	-0.94%
2021/04/29	6.6	54.09	29.4	54.44	54.10	-22.8	9,387	-0.24%
2021/04/28	1.7	55.25	10	55.28	55.50	-8.3	9,117	-0.09%
2021/04/27	5.1	56.18	7.9	55.68	56.10	-2.7	9,030	-0.03%
2021/04/26	11	56.65	1	56.80	57.00	10	8,914	0.11%
2021/04/23	4	56.30	17.6	55.52	56.30	-13.6	8,784	-0.15%
2021/04/22	19.1	57.59	38	58.37	56.10	-18.9	8,588	-0.22%
2021/04/21	5.3	56.76	16	57.08	57.10	-10.7	8,128	-0.13%
2021/04/20	59.8	56.81	19	56.73	56.50	40.8	7,741	0.53%
2021/04/19	7	53.20	26	53.65	53.80	-19	6,858	-0.28%
2021/04/16	0	0.00	38	51.49	51.70	-38	6,557	-0.58%
2021/04/15	12	50.58	23	49.89	51.20	-11	6,355	-0.17%
2021/04/14	26	47.98	0	0.00	48.15	26	5,976	0.44%
2021/04/13	0	0.00	26	48.04	47.30	-26	6,072	-0.43%
2021/04/12	1	48.00	20	48.00	47.80	-19	6,202	-0.31%
2021/04/09	0	0.00	6	48.03	48.00	-6	6,238	-0.10%
2021/04/08	1	47.25	0	0.00	46.95	1	6,166	0.02%
2021/04/07	0	0.00	2	47.30	47.30	-2	6,163	-0.03%
2021/04/06	3	47.35	5	47.35	47.30	-2	6,151	-0.03%
2021/04/01	2.4	48.04	1	47.45	47.45	1.4	6,115	0.02%
2021/03/31	2.1	47.93	6	48.13	48.20	-3.9	6,045	-0.06%
2021/03/30	5.1	46.94	3	47.40	47.50	2.1	5,882	0.04%
2021/03/29	2	46.20	4.2	46.51	47.00	-2.2	5,788	-0.04%
2021/03/26	0	0.00	11.8	45.64	45.45	-11.8	5,754	-0.21%
2021/03/24	7	45.44	16	45.76	46.40	-9	5,620	-0.16%
2021/03/23	1	44.85	0.5	44.75	44.75	0.5	5,436	0.01%
2021/03/22	0	0.00	4	44.05	44.55	-4	5,468	-0.07%
2021/03/19	0	44.20	0	0.00	44.20	0	5,493	0.00%
2021/03/18	8	45.13	15	45.05	45.00	-7	5,476	-0.13%
2021/03/17	4	44.85	2	45.00	44.70	2	5,413	0.04%
2021/03/16	4	43.90	2	44.10	44.05	2	5,370	0.04%
2021/03/15	2	43.95	8	44.15	44.15	-6	5,446	-0.11%
2021/03/11	3	44.05	4	44.08	43.85	-1	5,662	-0.02%
2021/03/10	2	43.40	0	0.00	43.65	2	5,681	0.04%
2021/03/09	5	43.87	13	43.62	43.60	-8	5,722	-0.14%
2021/03/08	0.1	43.30	1	44.45	43.45	-0.9	5,736	-0.02%
2021/03/05	0.1	43.10	0	0.00	42.95	0.1	5,802	0.00%
2021/03/04	41	43.91	32	43.59	43.55	9	5,959	0.15%
2021/03/03	1	44.00	2	43.80	43.85	-1	5,920	-0.02%
2021/03/02	5	42.38	0	0.00	42.40	5	5,874	0.09%
2021/02/26	33	43.38	68	42.62	43.15	-35	5,890	-0.59%
2021/02/25	10	44.63	8	44.45	44.45	2	5,794	0.03%
2021/02/24	2	44.78	11	44.50	44.40	-9	5,882	-0.15%
2021/02/23	26	44.20	29	44.45	44.65	-3	6,035	-0.05%
2021/02/22	0	0.00	10	43.42	43.60	-10	6,028	-0.17%
2021/02/19	15	42.40	15	42.65	42.55	0	6,085	0.00%
2021/02/18	0	0.00	41	43.08	43.30	-41	6,145	-0.67%
2021/02/17	100	42.49	13	42.69	42.70	87	6,144	1.42%
2021/02/05	15	41.70	18	41.96	41.80	-3	6,269	-0.05%
2021/02/03	15	41.70	16	42.07	42.45	-1	6,557	-0.02%
2021/02/02	1	42.25	2.5	41.92	42.25	-1.5	6,570	-0.02%
2021/02/01	1	40.35	0	0.00	40.80	1	6,557	0.02%
2021/01/29	1	40.35	1	40.35	39.95	0	6,608	0.00%
2021/01/28	3	40.45	2	40.33	40.35	1	6,637	0.02%
2021/01/27	20	41.60	25	41.51	41.40	-5	6,668	-0.07%
2021/01/25	5	41.95	1	42.00	42.00	4	6,666	0.06%
2021/01/21	25	42.02	30	41.74	41.70	-5	6,672	-0.07%
2021/01/20	20	42.06	10	41.60	41.60	10	6,659	0.15%
2021/01/19	0	0.00	2	43.25	43.20	-2	6,574	-0.03%
2021/01/18	8	42.24	0	0.00	42.35	8	6,533	0.12%
2021/01/15	31	43.09	1	43.20	43.05	30	6,497	0.46%
2021/01/14	3	42.93	0	0.00	43.10	3	6,468	0.05%
2021/01/13	0	0.00	2	43.30	43.30	-2	6,412	-0.03%
2021/01/12	2	43.10	14	43.07	43.05	-12	6,351	-0.19%
2021/01/08	0	0.00	23	43.28	43.60	-23	6,269	-0.37%
2021/01/07	1	42.15	4	42.40	42.85	-3	6,170	-0.05%
2021/01/06	15	41.89	2	41.50	41.35	13	6,075	0.21%
2021/01/05	4	43.35	2	43.00	42.80	2	5,880	0.03%
2021/01/04	2	44.20	8	43.78	44.40	-6	5,711	-0.11%
2020/12/31	0	0.00	18	44.01	44.05	-18	5,632	-0.32%
2020/12/30	10	43.36	0	0.00	44.10	10	5,627	0.18%
2020/12/29	33	43.76	2	43.40	43.35	31	5,619	0.55%
2020/12/28	1	43.70	0	0.00	43.60	1	5,671	0.02%
2020/12/25	3	43.52	0	0.00	43.55	3	5,672	0.05%
2020/12/24	0	0.00	21	43.63	43.50	-21	5,697	-0.37%
2020/12/23	4	43.61	0	0.00	43.35	4	5,735	0.07%
2020/12/22	3	43.82	10	43.24	43.05	-7	5,733	-0.12%
2020/12/21	0	0.00	1	44.85	44.65	-1	5,756	-0.02%
2020/12/18	3	45.07	0	0.00	45.10	3	5,733	0.05%
2020/12/17	1	45.10	1	45.45	45.50	0	5,731	0.00%
2020/12/16	5	45.50	40	45.61	45.70	-35	5,727	-0.61%
2020/12/15	1	44.95	0	0.00	44.80	1	5,641	0.02%
2020/12/14	0	0.00	1	45.05	45.15	-1	5,592	-0.02%
2020/12/11	3	44.32	9	44.65	44.35	-6	5,524	-0.11%
2020/12/10	5	44.68	0	0.00	44.80	5	5,539	0.09%
2020/12/09	6	45.32	11	45.01	45.30	-5	5,503	-0.09%
2020/12/08	2	45.08	11	45.03	45.45	-9	5,469	-0.16%
2020/12/07	0	0.00	40	43.71	43.80	-40	5,351	-0.75%
2020/12/04	3	43.65	13	43.64	43.70	-10	5,386	-0.19%
2020/12/03	1	42.65	20	43.30	43.30	-19	5,370	-0.35%
2020/12/02	10	43.50	1	43.50	43.20	9	5,391	0.17%
2020/12/01	0	0.00	12	43.46	43.50	-12	5,425	-0.22%
2020/11/30	1	42.50	0	0.00	42.50	1	5,374	0.02%
2020/11/27	0	0.00	3	43.02	43.20	-3	5,260	-0.06%
2020/11/26	2	43.35	4	43.36	43.20	-2	5,288	-0.04%
2020/11/25	1	43.70	1	43.15	43.00	0	5,393	0.00%
2020/11/24	2	43.30	0	0.00	42.75	2	5,366	0.04%
2020/11/23	2	44.25	13	43.24	43.30	-11	5,316	-0.21%
2020/11/20	7	43.03	24	43.09	43.25	-17	5,180	-0.33%
2020/11/19	1	41.55	1	41.70	41.80	0	4,947	0.00%
2020/11/18	1	40.95	8	41.13	41.05	-7	4,859	-0.14%
2020/11/17	0	0.00	6	40.18	40.35	-6	4,780	-0.13%
2020/11/16	0	0.00	5	39.90	39.95	-5	4,811	-0.10%
2020/11/13	0	0.00	9	40.67	39.95	-9	4,820	-0.19%
2020/11/12	10	39.50	3	40.08	39.90	7	4,745	0.15%
2020/11/11	2	38.95	6	39.58	40.00	-4	4,888	-0.08%
2020/11/10	0	0.00	13	38.55	38.60	-13	4,971	-0.26%
2020/11/09	5	38.55	27.1	38.50	38.60	-22.1	5,060	-0.44%
2020/11/06	6	38.15	0	0.00	38.25	6	5,078	0.12%
2020/11/05	10	38.03	1	38.00	38.00	9	5,174	0.17%
2020/11/04	0	0.00	1	37.45	37.50	-1	5,080	-0.02%
2020/10/29	1.1	36.36	0	0.00	36.35	1.1	5,303	0.02%
2020/10/28	1	37.10	0	0.00	37.10	1	5,346	0.02%
2020/10/27	0	0.00	1	37.45	37.45	-1	5,352	-0.02%
2020/10/26	10	37.35	0	0.00	37.25	10	5,348	0.19%
2020/10/20	1	36.60	0	0.00	36.80	1	5,487	0.02%
2020/10/19	1	36.85	0	0.00	37.05	1	5,553	0.02%
2020/10/16	0	0.00	2	36.75	36.70	-2	5,635	-0.04%
2020/10/14	0	0.00	30	36.97	37.10	-30	5,719	-0.52%
2020/10/13	10	37.18	1	37.00	37.20	9	5,812	0.15%
2020/10/12	2	37.83	1	37.50	37.70	1	5,962	0.02%
2020/10/06	1	37.80	1	38.00	38.00	0	6,125	0.00%
2020/10/05	21	38.08	22	38.00	37.90	-1	6,147	-0.02%
2020/09/29	0	0.00	1.6	37.20	37.20	-1.6	6,259	-0.03%
2020/09/28	2	35.90	0	0.00	36.70	2	6,259	0.03%
2020/09/25	10	35.65	11	36.05	36.00	-1	6,273	-0.02%
2020/09/24	33	36.25	30	35.78	35.70	3	6,256	0.05%
2020/09/23	1	36.85	3	36.77	37.30	-2	6,213	-0.03%
2020/09/22	5	37.00	8	37.44	37.05	-3	6,199	-0.05%
2020/09/21	5	38.30	0	0.00	38.00	5	6,198	0.08%
2020/09/18	3	37.72	2	37.70	37.70	1	6,209	0.02%
2020/09/17	2.9	37.97	1	37.85	37.90	1.9	6,204	0.03%
2020/09/16	1	38.20	0	0.00	38.25	1	6,206	0.02%
2020/09/15	0	0.00	21	38.30	38.50	-21	6,224	-0.34%
2020/09/14	0.5	37.80	0	0.00	37.80	0.5	6,212	0.01%
2020/09/11	13.6	37.94	2	38.80	37.90	11.6	6,237	0.19%
2020/09/10	7	38.04	7	38.35	38.50	0	6,293	0.00%
2020/09/09	24	38.17	14	38.06	38.45	10	6,266	0.16%
2020/09/08	5	37.10	25	37.57	37.50	-20	6,182	-0.32%
2020/09/07	32	37.03	3	37.27	37.25	29	6,152	0.47%
2020/09/04	7	35.69	7	36.00	36.10	0	6,136	0.00%
2020/09/03	6	35.84	5	36.20	35.85	1	6,096	0.02%
2020/08/31	8	36.43	0	0.00	36.00	8	5,954	0.13%
2020/08/28	0	0.00	3	37.15	37.30	-3	5,794	-0.05%
2020/08/27	11	37.56	10	37.56	37.30	1	5,819	0.02%
2020/08/26	0	0.00	3	38.00	37.75	-3	5,800	-0.05%
2020/08/25	5	37.75	15	37.73	37.65	-10	5,843	-0.17%
2020/08/24	0	0.00	8	37.68	37.65	-8	6,080	-0.13%
2020/08/21	0	0.00	2	37.98	38.10	-2	6,084	-0.03%
2020/08/20	2	36.65	3	37.50	37.45	-1	6,072	-0.02%
2020/08/19	3	38.53	6	38.60	38.40	-3	5,995	-0.05%
2020/08/18	1	38.90	21	38.78	39.00	-20	5,938	-0.34%
2020/08/17	40	38.86	1	38.60	38.75	39	5,860	0.67%
2020/08/14	9	38.52	27	38.73	38.65	-18	5,618	-0.32%
2020/08/13	16	37.05	15	37.07	37.75	1	5,386	0.02%
2020/08/12	10	36.50	1	36.60	36.35	9	5,277	0.17%
2020/08/11	17	36.67	15	36.60	36.65	2	5,220	0.04%
2020/08/10	5	35.55	0	0.00	35.40	5	5,063	0.10%
2020/08/07	1	35.65	11	35.83	35.35	-10	5,125	-0.20%
2020/08/06	2	36.70	17	36.45	36.40	-15	5,117	-0.29%
2020/08/05	3	35.85	5	35.68	35.90	-2	5,015	-0.04%
2020/08/04	3	35.08	4	35.30	35.55	-1	4,923	-0.02%
2020/08/03	2	33.78	0	0.00	33.60	2	4,841	0.04%
2020/07/31	5	34.00	2	34.10	33.95	3	4,787	0.06%
2020/07/30	5	33.55	5.8	34.13	34.40	-0.8	4,821	-0.02%
2020/07/29	3	33.82	3	34.00	33.65	0	4,862	0.00%
2020/07/28	11	33.49	9	33.71	33.55	2	4,921	0.04%
2020/07/27	5	34.40	5	34.43	34.00	0	4,975	0.00%
2020/07/24	7	34.58	15	34.65	34.50	-8	4,982	-0.16%
2020/07/23	2	34.93	0	0.00	35.00	2	5,072	0.04%
2020/07/22	8	35.64	0	0.00	35.65	8	5,096	0.16%
2020/07/21	0	0.00	1	35.60	35.55	-1	5,052	-0.02%
2020/07/17	18	36.15	14	36.62	35.70	4	5,023	0.08%
2020/07/16	2	37.03	5	37.11	37.00	-3	4,973	-0.06%
2020/07/15	1	36.20	2	36.40	36.35	-1	4,823	-0.02%
2020/07/14	0	0.00	1	35.50	35.55	-1	4,782	-0.02%
2020/07/13	0	0.00	2	35.65	35.55	-2	4,758	-0.04%
2020/07/10	2	35.53	23	35.42	35.50	-21	4,728	-0.44%
2020/07/09	1	35.85	0	0.00	36.00	1	4,714	0.02%
2020/07/08	15	35.95	9	35.96	36.00	6	4,653	0.13%
2020/07/06	2	34.90	2	35.15	35.10	0	4,552	0.00%
2020/07/03	0	0.00	1	35.05	34.95	-1	4,557	-0.02%
2020/07/02	1	35.00	4	34.88	35.15	-3	4,612	-0.07%
2020/07/01	1	33.85	0	0.00	33.90	1	4,589	0.02%
2020/06/30	4	33.75	0	0.00	33.75	4	4,590	0.09%
2020/06/29	1	33.85	0	0.00	33.95	1	4,602	0.02%
2020/06/24	7	34.59	0	0.00	34.50	7	4,614	0.15%
2020/06/23	2	34.75	6	34.70	34.70	-4	4,680	-0.09%
2020/06/22	6	34.54	23	34.74	34.60	-17	4,693	-0.36%
2020/06/19	1	35.00	0	0.00	35.00	1	4,719	0.02%
2020/06/18	5	35.72	0	0.00	35.10	5	4,715	0.11%
2020/06/17	25	35.76	12	35.80	35.70	13	4,735	0.27%
2020/06/16	1	34.50	0	0.00	34.15	1	4,763	0.02%
2020/06/15	7	34.40	9	34.81	34.20	-2	4,906	-0.04%
2020/06/12	4	34.08	5	34.13	34.45	-1	4,997	-0.02%
2020/06/11	3	35.05	1	34.80	34.70	2	5,094	0.04%
2020/06/10	2	35.85	4	35.88	36.00	-2	5,095	-0.04%
2020/06/09	1	35.40	11	35.18	35.40	-10	5,202	-0.19%
2020/06/08	0	0.00	17	35.19	35.20	-17	5,290	-0.32%
2020/06/05	4	34.68	3	34.88	34.75	1	5,287	0.02%
2020/06/04	7	34.61	2	34.30	34.75	5	5,291	0.09%
2020/06/03	2	34.30	6	34.34	34.60	-4	5,331	-0.08%
2020/06/02	5	33.76	0	0.00	33.80	5	5,305	0.09%
2020/06/01	0	0.00	5	34.01	33.75	-5	5,302	-0.09%
2020/05/29	4	33.28	7	33.30	32.80	-3	5,263	-0.06%
2020/05/28	3	33.47	0	0.00	33.55	3	5,041	0.06%
2020/05/27	0	0.00	14	33.71	34.00	-14	5,029	-0.28%
2020/05/26	0	0.00	9	33.63	33.80	-9	5,065	-0.18%
2020/05/25	6	32.11	11	32.40	32.50	-5	5,049	-0.10%
2020/05/22	23	32.97	9	32.88	32.55	14	5,050	0.28%
2020/05/21	12	33.52	3	33.62	33.80	9	5,024	0.18%
2020/05/20	2	32.98	10	33.59	33.70	-8	5,007	-0.16%
2020/05/19	1	33.35	2	33.38	33.30	-1	4,972	-0.02%
2020/05/18	3	32.38	1	32.50	32.25	2	4,934	0.04%
2020/05/15	17	32.06	0	0.00	31.80	17	4,908	0.35%
2020/05/14	9	32.16	1	32.10	32.00	8	4,866	0.16%
2020/05/12	4	33.39	0	0.00	33.35	4	4,745	0.08%
2020/05/11	5	33.94	0	0.00	33.85	5	4,722	0.11%
2020/05/08	14	34.21	2	33.95	33.85	12	4,701	0.26%
2020/05/07	2	34.30	2	34.30	34.15	0	4,681	0.00%
2020/05/06	4	34.40	3	34.87	34.50	1	4,675	0.02%
2020/05/05	12	34.75	4	34.95	34.55	8	4,627	0.17%
2020/05/04	2	33.80	3	34.55	34.10	-1	4,569	-0.02%
2020/04/30	1	34.70	0	0.00	34.55	1	4,501	0.02%
2020/04/29	9	34.77	2	35.10	34.50	7	4,405	0.16%
2020/04/28	19	34.21	13	33.81	34.55	6	4,379	0.14%
2020/04/27	3	32.70	2	32.13	32.80	1	4,385	0.02%
2020/04/24	5.5	30.85	1	30.90	30.60	4.5	4,282	0.10%
2020/04/23	14	31.13	0	0.00	30.85	14	4,231	0.33%
2020/04/22	3.5	31.33	0	0.00	31.30	3.5	4,169	0.08%
2020/04/21	4	32.10	5	32.00	31.80	-1	4,150	-0.02%
2020/04/20	1	32.80	9	32.80	32.75	-8	4,102	-0.19%
2020/04/17	6	33.07	3	33.33	33.10	3	4,100	0.07%
2020/04/14	1	32.65	7	33.11	33.30	-6	3,956	-0.15%
2020/04/13	2	32.25	1	32.20	32.05	1	3,904	0.03%
2020/04/10	0	0.00	3	32.20	32.55	-3	3,896	-0.08%
2020/04/09	20	32.92	2	32.75	32.10	18	3,878	0.46%
2020/04/08	5	31.80	1	32.00	32.60	4	3,826	0.10%
2020/04/07	4	31.33	3	31.42	31.40	1	3,764	0.03%
2020/04/06	3	29.93	0	0.00	30.05	3	3,697	0.08%
2020/04/01	3	30.55	0	0.00	30.45	3	3,626	0.08%
2020/03/31	2	30.90	0	0.00	30.80	2	3,591	0.06%
2020/03/27	1	31.20	2	31.45	31.00	-1	3,489	-0.03%
2020/03/26	1	31.15	0	0.00	31.00	1	3,437	0.03%
2020/03/25	4	31.35	0	0.00	31.55	4	3,491	0.11%
2020/03/24	6	31.28	2	31.30	30.70	4	3,435	0.12%
2020/03/23	1	29.60	5	29.76	29.60	-4	3,401	-0.12%
2020/03/20	6	30.28	4	30.39	30.25	2	3,357	0.06%
2020/03/19	14	30.44	39	30.64	29.70	-25	3,219	-0.78%
2020/03/18	1	33.00	0	0.00	33.00	1	3,094	0.03%
2020/03/17	23	33.20	4	33.13	33.00	19	3,023	0.63%
2020/03/16	27	35.15	21	35.21	34.90	6	2,921	0.21%
2020/03/13	25	34.98	24	35.07	36.00	1	2,853	0.04%
2020/03/12	1	37.10	5	37.43	37.85	-4	2,743	-0.15%
2020/03/11	13	37.83	0	0.00	38.00	13	2,632	0.49%
2020/03/10	2.4	37.99	5	38.13	38.35	-2.6	2,580	-0.10%
2020/03/09	5.5	38.03	1	38.15	38.10	4.5	2,568	0.18%
2020/03/06	2	38.95	0	0.00	39.00	2	2,521	0.08%
2020/03/04	0	0.00	13	39.11	39.20	-13	2,525	-0.51%
2020/03/03	0	0.00	2	39.05	39.10	-2	2,520	-0.08%
2020/03/02	1	39.05	0	0.00	39.00	1	2,519	0.04%
2020/02/26	0	0.00	1	38.60	39.10	-1	2,573	-0.04%
2020/02/25	3	38.70	0	0.00	38.70	3	2,585	0.12%
2020/02/24	4	38.85	0	0.00	38.90	4	2,600	0.15%
2020/02/21	20	39.30	0	0.00	39.15	20	2,615	0.76%
2020/02/20	6	39.25	0	0.00	39.10	6	2,680	0.22%
2020/02/18	1	39.20	0	0.00	39.20	1	2,738	0.04%
2020/02/17	11	39.59	0	0.00	39.45	11	2,819	0.39%
2020/02/14	2	39.98	4	39.89	39.95	-2	2,899	-0.07%
2020/02/13	4	39.70	1	39.60	39.55	3	3,163	0.09%
2020/02/12	1	39.50	0	0.00	39.45	1	3,227	0.03%
2020/02/11	4	39.33	0	0.00	39.30	4	3,238	0.12%
2020/02/10	3	39.12	91	39.01	39.40	-88	3,239	-2.72%
2020/02/07	4	39.69	11	39.64	39.60	-7	3,261	-0.21%
2020/02/06	1	40.10	0	0.00	40.00	1	3,273	0.03%
2020/02/05	6	39.73	1	39.85	39.95	5	3,292	0.15%
2020/02/04	1	39.65	0	0.00	39.60	1	3,293	0.03%
2020/02/03	5	38.84	4	38.99	39.35	1	3,314	0.03%
2020/01/31	4	39.63	2	39.60	39.35	2	3,313	0.06%
2020/01/30	8	39.69	5	40.91	39.10	3	3,309	0.09%
2020/01/20	1	42.00	0	0.00	42.25	1	3,203	0.03%
2020/01/17	0	0.00	9	42.00	42.10	-9	3,214	-0.28%
2020/01/15	1	41.85	6	42.10	42.10	-5	3,280	-0.15%
2020/01/14	0	0.00	1	42.25	42.20	-1	3,354	-0.03%
2020/01/13	10	42.14	4	42.33	42.40	6	3,406	0.18%
2020/01/08	3	41.07	0	0.00	41.05	3	3,823	0.08%
2020/01/06	3	41.38	0	0.00	41.40	3	3,994	0.08%
2020/01/03	1	41.85	8	41.91	41.95	-7	4,004	-0.17%
2019/12/31	1	41.85	1	42.00	41.80	0	4,073	0.00%
2019/12/26	0	0.00	1	42.15	42.10	-1	4,186	-0.02%
2019/12/25	0	0.00	1	41.85	42.00	-1	4,258	-0.02%
2019/12/23	3	42.35	0	0.00	42.45	3	4,491	0.07%
2019/12/20	1	43.05	2	42.50	43.05	-1	4,473	-0.02%
2019/12/19	2	42.13	0	0.00	42.20	2	4,446	0.04%
2019/12/18	3	42.28	0	0.00	42.25	3	4,593	0.07%
2019/12/17	0	0.00	1	42.25	42.30	-1	4,627	-0.02%
2019/12/16	1	42.10	0	0.00	42.00	1	4,631	0.02%
2019/12/13	1	41.65	21	42.00	41.65	-20	4,676	-0.43%
2019/12/12	1	41.80	3	41.80	41.65	-2	4,648	-0.04%
2019/12/11	0	0.00	3	41.05	41.15	-3	4,660	-0.06%
2019/12/10	1	41.00	0	0.00	41.00	1	4,672	0.02%
2019/12/09	24	41.04	0	0.00	40.85	24	4,698	0.51%
2019/12/06	0	0.00	1	41.50	41.40	-1	4,681	-0.02%
2019/12/05	2	41.15	0	0.00	41.10	2	4,680	0.04%
2019/12/04	4	41.13	1	41.45	41.35	3	4,709	0.06%
2019/12/02	2	41.58	0	0.00	41.25	2	4,737	0.04%
2019/11/29	3	41.75	0	0.00	41.60	3	4,782	0.06%
2019/11/28	4	42.09	0	0.00	42.00	4	4,904	0.08%
2019/11/27	1	42.00	0	0.00	42.00	1	5,085	0.02%
2019/11/26	3	42.12	3	42.05	41.85	0	5,132	0.00%
2019/11/25	3	42.03	0	0.00	42.10	3	5,056	0.06%
2019/11/22	4	42.21	1	42.50	42.20	3	5,197	0.06%
2019/11/21	2	41.88	0	0.00	41.85	2	5,305	0.04%
2019/11/20	2	42.08	2	42.15	42.20	0	5,512	0.00%
2019/11/19	8	42.24	0	0.00	42.45	8	5,580	0.14%
2019/11/18	8	42.78	2	42.45	42.80	6	5,521	0.11%
2019/11/15	0	0.00	2	42.90	42.95	-2	5,489	-0.04%
2019/11/14	8	43.09	0	0.00	42.95	8	5,468	0.15%
2019/11/13	1	43.50	4	43.40	43.35	-3	5,403	-0.06%
2019/11/12	13	44.18	35	44.68	44.00	-22	5,374	-0.41%
2019/11/11	3	47.20	2	47.35	46.95	1	5,134	0.02%
2019/11/08	0	0.00	3	48.33	48.35	-3	5,129	-0.06%
2019/11/06	1	48.05	3	48.17	48.30	-2	5,175	-0.04%
2019/11/05	2	48.15	21	48.10	48.20	-19	5,166	-0.37%
2019/11/04	0	0.00	1	48.00	48.25	-1	5,203	-0.02%
2019/11/01	0	0.00	4	47.91	48.20	-4	5,230	-0.08%
2019/10/31	41	48.19	2	47.98	47.85	39	5,258	0.74%
2019/10/30	0	0.00	45.5	47.97	48.00	-45.5	5,276	-0.86%
2019/10/29	0	0.00	4	47.74	47.30	-4	5,315	-0.08%
2019/10/28	0	0.00	1	48.00	47.55	-1	5,312	-0.02%
2019/10/25	2	47.78	0	0.00	47.70	2	5,313	0.04%
2019/10/24	0	0.00	3	47.75	48.00	-3	5,323	-0.06%
2019/10/23	12	47.65	1	48.35	47.90	11	5,337	0.21%
2019/10/22	4	48.00	8	47.85	47.80	-4	5,320	-0.08%
2019/10/21	11	48.51	1.2	48.44	48.55	9.8	5,267	0.19%
2019/10/18	1	48.40	5	48.40	48.70	-4	5,261	-0.08%
2019/10/17	22	47.68	15	48.03	48.15	7	5,135	0.14%
2019/10/16	2	47.48	18	47.25	47.95	-16	5,045	-0.32%
2019/10/15	9	46.67	13	46.71	46.60	-4	4,906	-0.08%
2019/10/14	0	0.00	9	45.99	46.05	-9	4,817	-0.19%
2019/10/09	5	45.01	0	0.00	44.90	5	4,743	0.11%
2019/10/08	5	45.70	3	45.40	45.15	2	4,756	0.04%
2019/10/07	0	0.00	6	45.75	45.35	-6	4,751	-0.13%
2019/10/04	5	45.17	1	45.15	45.45	4	4,737	0.08%
2019/10/03	7	44.76	8	45.48	45.00	-1	4,717	-0.02%
2019/10/02	1	45.75	3	45.87	45.85	-2	4,638	-0.04%
2019/10/01	8	46.00	16	46.28	46.15	-8	4,620	-0.17%
2019/09/27	8	45.93	21	45.68	45.80	-13	4,558	-0.29%
2019/09/26	0	0.00	6	45.25	45.10	-6	4,414	-0.14%
2019/09/25	1	44.80	15	44.95	45.00	-14	4,333	-0.32%
2019/09/24	1	44.95	0	0.00	44.65	1	4,339	0.02%
2019/09/23	1	45.20	18	45.05	45.00	-17	4,302	-0.40%
2019/09/20	1	44.20	14	44.35	44.40	-13	4,202	-0.31%
2019/09/19	7	44.42	0	0.00	44.50	7	4,148	0.17%
2019/09/18	1	44.70	0	0.00	44.60	1	4,143	0.02%
2019/09/17	10	44.40	3	44.38	44.40	7	4,110	0.17%
2019/09/16	1	44.15	4	44.49	44.25	-3	4,158	-0.07%
2019/09/11	14	44.02	0	0.00	44.00	14	4,103	0.34%
2019/09/10	2	43.95	0	0.00	43.95	2	4,084	0.05%
2019/09/06	1	43.90	3	43.90	43.85	-2	4,060	-0.05%
2019/09/05	3	43.77	3	44.07	43.70	0	4,098	0.00%
2019/09/02	9	44.32	4	44.20	44.05	5	4,061	0.12%
2019/08/30	0	0.00	4	43.99	44.00	-4	3,937	-0.10%
2019/08/29	0	0.00	2	42.98	43.00	-2	3,771	-0.05%
2019/08/28	16	43.00	10	42.96	43.00	6	3,712	0.16%
2019/08/27	8	43.14	8	43.44	43.00	0	3,669	0.00%
2019/08/26	5	42.72	16	42.81	42.60	-11	3,526	-0.31%
2019/08/23	10	42.44	22	42.52	42.50	-12	3,394	-0.35%
2019/08/22	8	40.97	12	41.12	41.30	-4	3,183	-0.13%
2019/08/16	1	39.60	0	0.00	40.10	1	3,219	0.03%
2019/08/15	0	0.00	3	40.03	40.10	-3	3,211	-0.09%
2019/08/14	3	40.28	0	0.00	40.15	3	3,248	0.09%
2019/08/13	1	40.70	5	40.47	40.25	-4	3,256	-0.12%
2019/08/12	3	40.10	1	40.00	40.00	2	3,229	0.06%
2019/08/08	2	38.90	1	39.05	39.05	1	3,192	0.03%
2019/08/07	2	38.65	2	38.63	38.75	0	3,208	0.00%
2019/08/06	1	38.75	0	0.00	38.75	1	3,254	0.03%
2019/08/05	1	38.90	1	39.00	38.95	0	3,269	0.00%
2019/08/02	3	39.00	1	39.05	39.00	2	3,267	0.06%
2019/08/01	4	39.45	2	39.63	39.55	2	3,315	0.06%
2019/07/31	4	39.81	9	40.40	40.40	-5	3,327	-0.15%
2019/07/30	5	40.12	5	40.13	40.15	0	3,299	0.00%
2019/07/29	7	39.97	2	40.00	40.00	5	3,334	0.15%
2019/07/26	3	40.05	0	0.00	40.20	3	3,318	0.09%
2019/07/25	0	0.00	1	39.85	40.10	-1	3,322	-0.03%
2019/07/24	0	0.00	1	39.70	39.65	-1	3,357	-0.03%
2019/07/23	3	39.50	0	0.00	39.65	3	3,402	0.09%
2019/07/19	1	40.25	6	40.36	40.40	-5	3,498	-0.14%
2019/07/18	8	40.24	0	0.00	40.20	8	3,544	0.23%
2019/07/17	3.2	40.38	0	0.00	40.30	3.2	3,573	0.09%
2019/07/16	3	40.55	0	0.00	40.55	3	3,634	0.08%
2019/07/12	5	40.70	0	0.00	40.65	5	3,804	0.13%
2019/07/11	0	0.00	10	40.40	40.40	-10	3,838	-0.26%
2019/07/09	5	40.15	0	0.00	40.05	5	3,918	0.13%
2019/07/08	2	40.08	0	0.00	40.20	2	3,957	0.05%
2019/07/05	4	40.30	0	0.00	40.25	4	3,989	0.10%
2019/07/04	1	40.35	1	40.55	40.35	0	4,027	0.00%
2019/07/02	1	40.05	0	0.00	40.00	1	4,035	0.02%
2019/07/01	2	40.05	0	0.00	39.90	2	4,041	0.05%
2019/06/28	1	40.40	0	0.00	40.10	1	4,031	0.02%
2019/06/26	0	0.00	1	40.15	40.45	-1	4,005	-0.02%
2019/06/25	1	40.70	0	0.00	40.30	1	4,038	0.02%
2019/06/21	1	40.30	0	0.00	40.55	1	4,072	0.02%
2019/06/19	1	39.85	15	39.90	40.25	-14	4,059	-0.34%
2019/06/17	1	39.60	0	0.00	39.50	1	4,040	0.02%
2019/06/14	1	39.15	0	0.00	39.30	1	4,044	0.02%
2019/06/13	3	39.13	0	0.00	39.10	3	4,028	0.07%
2019/06/12	7	39.42	37	39.51	39.55	-30	4,083	-0.73%
2019/06/10	1	40.15	1	40.25	40.40	0	3,992	0.00%
2019/06/06	12	40.10	2	40.00	40.15	10	3,963	0.25%
2019/06/04	0	0.00	3	40.02	39.80	-3	3,922	-0.08%
2019/06/03	0	0.00	2	40.00	40.00	-2	3,913	-0.05%
2019/05/30	0	0.00	1	40.10	40.05	-1	3,877	-0.03%
2019/05/29	1	39.75	6	39.63	39.60	-5	3,889	-0.13%
2019/05/27	1	39.50	2	39.50	40.00	-1	3,864	-0.03%
2019/05/24	1	39.40	0	0.00	39.40	1	3,855	0.03%
2019/05/23	4	39.70	0	0.00	39.85	4	3,854	0.10%
2019/05/22	4	40.19	0	0.00	40.15	4	3,830	0.10%
2019/05/21	2	40.78	3	40.30	40.65	-1	3,842	-0.03%
2019/05/20	3	39.35	0	0.00	39.35	3	3,766	0.08%
2019/05/17	2	39.25	0	0.00	38.65	2	3,753	0.05%
2019/05/16	3	38.60	0	0.00	38.65	3	3,756	0.08%
2019/05/14	17	38.59	6	38.64	38.75	11	3,736	0.29%
2019/05/13	9.5	39.05	5	39.28	39.10	4.5	3,689	0.12%
2019/05/10	2	39.85	2	39.75	39.70	0	3,645	0.00%
2019/05/09	37	40.02	3	40.00	39.95	34	3,642	0.93%
2019/05/08	2	40.35	3	40.47	40.65	-1	3,564	-0.03%
2019/05/07	1	40.60	1	40.60	40.85	0	3,503	0.00%
2019/05/06	3	40.78	11	40.81	40.80	-8	3,461	-0.23%
2019/05/03	2.1	41.65	6	41.70	41.70	-3.9	3,390	-0.12%
2019/05/02	11	41.53	1	41.60	41.45	10	3,385	0.30%
2019/04/30	1	41.25	7	41.35	41.25	-6	3,366	-0.18%
2019/04/29	12	41.53	3	41.52	41.60	9	3,305	0.27%
2019/04/26	1	40.70	1	40.95	41.00	0	3,252	0.00%
2019/04/25	6	40.53	0	0.00	40.40	6	3,231	0.19%
2019/04/24	1	41.00	0	0.00	41.05	1	3,100	0.03%
2019/04/23	1	40.90	0	0.00	41.00	1	3,036	0.03%
2019/04/22	2	41.13	0	0.00	41.00	2	2,998	0.07%
2019/04/19	1	41.55	1	41.55	41.20	0	2,929	0.00%
2019/04/18	4	40.95	0	0.00	41.05	4	2,856	0.14%
2019/04/17	1	41.05	0	0.00	41.15	1	2,785	0.04%
2019/04/16	4	41.09	0	0.00	41.00	4	2,720	0.15%
2019/04/15	1	41.40	0	0.00	41.30	1	2,687	0.04%
2019/04/12	5	41.49	0	0.00	41.50	5	2,632	0.19%
2019/04/10	0	0.00	1	42.45	42.55	-1	2,562	-0.04%
2019/04/09	0	0.00	0	41.85	41.85	0	2,549	0.00%
2019/04/08	1	41.80	0	0.00	41.70	1	2,546	0.04%
2019/04/03	1	41.50	2	41.70	41.70	-1	2,564	-0.04%
2019/04/02	1	41.55	0	0.00	41.45	1	2,592	0.04%
2019/04/01	34	41.68	0	0.00	41.45	34	2,590	1.31%
2019/03/29	2	41.53	0	0.00	41.95	2	2,572	0.08%
2019/03/27	1	41.30	5	41.49	41.90	-4	2,725	-0.15%
2019/03/26	5	41.60	7	41.65	41.65	-2	2,711	-0.07%
2019/03/25	1	41.75	24	42.20	42.20	-23	2,660	-0.86%
2019/03/22	1	43.55	15	43.40	42.95	-14	2,616	-0.54%
2019/03/21	9	43.81	2	43.65	43.70	7	2,614	0.27%
2019/03/18	2	43.10	1	43.15	43.15	1	2,616	0.04%
2019/03/15	2	42.55	0	0.00	43.00	2	2,610	0.08%
2019/03/14	2	42.70	0	0.00	42.85	2	2,477	0.08%
2019/03/13	1	42.75	0	0.00	43.00	1	2,491	0.04%
2019/03/11	0	42.85	0	0.00	42.70	0	2,553	0.00%
2019/03/08	4	42.83	0	0.00	42.75	4	2,600	0.15%
2019/03/06	1	43.10	0	0.00	43.10	1	2,789	0.04%
2019/03/05	1	43.15	0	0.00	43.10	1	2,812	0.04%
2019/03/04	6	42.86	0	0.00	43.55	6	2,839	0.21%
2019/02/26	0	0.00	2	44.45	44.05	-2	2,770	-0.07%
2019/02/22	30	43.25	0	0.00	43.40	30	2,728	1.10%
2019/02/21	0	0.00	7	42.91	43.05	-7	2,729	-0.26%
2019/02/20	0	0.00	4	43.19	43.25	-4	2,753	-0.15%
2019/02/18	4	42.51	0	0.00	42.55	4	2,803	0.14%
2019/02/15	6	42.62	0	0.00	42.40	6	2,825	0.21%
2019/02/14	2	43.50	0	0.00	43.20	2	2,905	0.07%
2019/02/13	2	43.90	0	0.00	43.65	2	3,041	0.07%
2019/02/12	0	0.00	3	43.87	44.20	-3	3,174	-0.09%
2019/02/11	0	0.00	1	43.25	43.45	-1	3,165	-0.03%
2019/01/30	0	0.00	1	42.95	43.15	-1	3,159	-0.03%
2019/01/29	0	0.00	11	42.53	42.90	-11	3,105	-0.35%
2019/01/28	2	42.70	0	0.00	42.70	2	3,098	0.06%
2019/01/25	1	42.70	5	42.65	42.80	-4	3,106	-0.13%
2019/01/23	0	0.00	1	42.65	42.85	-1	3,147	-0.03%
2019/01/22	0	0.00	3	42.50	42.50	-3	3,176	-0.09%
2019/01/21	1	43.20	1	43.00	42.95	0	3,193	0.00%
2019/01/18	2	42.95	1	43.00	43.00	1	3,227	0.03%
2019/01/15	0	0.00	2	42.65	42.95	-2	3,317	-0.06%
2019/01/11	1	42.70	1	42.65	42.55	0	3,343	0.00%
2019/01/08	2	41.90	46	42.04	41.80	-44	3,377	-1.30%
2019/01/07	0	0.00	6	42.07	41.90	-6	3,428	-0.18%
2019/01/04	0	0.00	1	40.60	41.20	-1	3,446	-0.03%
2019/01/03	2	40.95	0	0.00	41.05	2	3,602	0.06%
2018/12/28	45	41.06	0	0.00	40.85	45	3,646	1.23%
2018/12/27	1	40.60	13	40.60	40.55	-12	3,679	-0.33%
2018/12/26	2	40.28	0	0.00	40.15	2	3,712	0.05%
2018/12/25	6	40.30	0	0.00	40.30	6	3,694	0.16%
2018/12/24	6	40.97	1	40.85	41.15	5	3,707	0.13%
2018/12/21	8	40.29	1	43.00	40.00	7	3,756	0.19%
2018/12/20	0	0.00	5	43.00	43.10	-5	3,600	-0.14%
2018/12/19	0.4	43.05	0	0.00	43.05	0.4	3,587	0.01%
2018/12/18	0	0.00	2	42.90	43.00	-2	3,589	-0.06%
2018/12/17	0	0.00	2	42.80	43.00	-2	3,651	-0.05%
2018/12/13	6	42.93	4	42.60	43.00	2	3,694	0.05%
2018/12/12	2	41.20	0	0.00	41.55	2	3,724	0.05%
2018/12/11	4	40.90	0	0.00	41.25	4	3,718	0.11%
2018/12/07	0	0.00	2	41.85	41.80	-2	3,766	-0.05%
2018/12/06	0	0.00	3	42.00	41.75	-3	3,784	-0.08%
2018/12/05	4	42.24	1	42.45	42.60	3	3,773	0.08%
2018/12/04	1	43.30	1	43.30	43.40	0	3,811	0.00%
2018/12/03	0	0.00	2	43.45	43.20	-2	3,805	-0.05%
2018/11/30	0	0.00	2	41.90	42.50	-2	3,790	-0.05%
2018/11/29	2	41.20	3	41.40	41.60	-1	3,692	-0.03%
2018/11/28	1	40.70	0	0.00	40.75	1	3,629	0.03%
2018/11/27	2	40.25	2	40.60	40.70	0	3,645	0.00%
2018/11/26	1	40.70	3	40.67	40.60	-2	3,671	-0.05%
2018/11/23	1	39.95	2	39.95	39.95	-1	3,664	-0.03%
2018/11/22	4	40.25	0	0.00	40.30	4	3,685	0.11%
2018/11/21	3	40.27	1	40.10	40.30	2	3,716	0.05%
2018/11/20	2	40.30	7	40.02	40.30	-5	3,722	-0.13%
2018/11/19	9	40.05	1	40.40	40.00	8	3,757	0.21%
2018/11/16	2	40.40	2	40.18	40.45	0	3,768	0.00%
2018/11/15	2	39.23	1	39.35	39.25	1	3,768	0.03%
2018/11/13	53	38.38	1	38.55	39.20	52	3,790	1.37%
2018/11/12	17	39.28	2	39.85	39.10	15	3,715	0.40%
2018/11/09	10	41.43	1	41.50	41.50	9	3,620	0.25%
2018/11/08	2	43.40	2	43.65	43.60	0	3,552	0.00%
2018/11/07	4	43.50	7	43.62	43.40	-3	3,585	-0.08%
2018/11/06	2	43.20	1	43.50	43.25	1	3,699	0.03%
2018/11/05	4	43.13	3	43.15	43.50	1	3,752	0.03%
2018/11/02	8	43.02	3	43.42	43.35	5	3,802	0.13%
2018/11/01	4	43.36	3	43.45	43.50	1	3,890	0.03%
2018/10/31	2	43.10	4	43.40	43.55	-2	4,011	-0.05%
2018/10/30	1	42.55	7	42.54	42.55	-6	4,149	-0.14%
2018/10/29	3	41.47	2	41.78	41.50	1	4,138	0.02%
2018/10/26	9	41.48	12	41.18	41.55	-3	4,157	-0.07%
2018/10/25	20	41.80	0	0.00	41.80	20	4,162	0.48%
2018/10/24	6	41.45	2	42.53	42.50	4	4,211	0.09%
2018/10/23	4	41.98	1	42.10	42.10	3	4,224	0.07%
2018/10/22	1	42.10	1	42.45	42.60	0	4,259	0.00%
2018/10/19	1	42.25	0	0.00	42.50	1	4,270	0.02%
2018/10/18	13	42.80	0	0.00	42.80	13	4,251	0.31%
2018/10/17	1	43.10	4	43.14	43.30	-3	4,266	-0.07%
2018/10/16	11	42.94	0	0.00	42.65	11	4,240	0.26%
2018/10/15	27	42.76	0	0.00	42.60	27	4,238	0.64%
2018/10/12	17	42.97	22	43.05	43.60	-5	4,205	-0.12%
2018/10/11	10	42.87	13	43.27	43.35	-3	4,201	-0.07%
2018/10/09	3	45.33	7	45.60	45.60	-4	4,095	-0.10%
2018/10/08	9	45.57	4	45.74	45.50	5	4,078	0.12%
2018/10/05	8	45.66	3	45.65	45.70	5	4,128	0.12%
2018/10/04	3	46.42	2	46.30	46.30	1	4,180	0.02%
2018/10/03	1	47.20	1	47.15	47.00	0	4,167	0.00%
2018/10/02	1	47.55	39	47.31	47.30	-38	4,181	-0.91%
2018/10/01	20	48.25	0.2	48.50	48.25	19.8	4,143	0.48%
2018/09/28	3	48.17	2	48.40	48.00	1	4,210	0.02%
2018/09/27	21	48.45	13	48.09	48.45	8	4,159	0.19%
2018/09/26	2	47.75	2.2	47.88	47.80	-0.2	4,112	0.00%
2018/09/25	2	48.00	6	48.10	48.10	-4	4,137	-0.10%
2018/09/21	1	47.85	2	48.03	47.85	-1	4,134	-0.02%
2018/09/20	1	47.70	1	48.00	47.70	0	4,109	0.00%
2018/09/19	1	48.25	3	48.22	48.25	-2	4,106	-0.05%
2018/09/18	0	0.00	15	47.62	47.90	-15	4,085	-0.37%
2018/09/17	3	47.12	1	47.10	47.30	2	4,055	0.05%
2018/09/14	1	47.20	1	47.25	47.20	0	4,064	0.00%
2018/09/13	2	46.80	3	46.62	46.80	-1	4,039	-0.02%
2018/09/12	0	0.00	1	46.70	46.55	-1	4,045	-0.02%
2018/09/11	2	45.95	9	46.49	46.45	-7	4,063	-0.17%
2018/09/10	18	45.96	42	46.00	45.85	-24	4,137	-0.58%
2018/09/07	1	46.35	1	46.80	46.65	0	4,176	0.00%
2018/09/06	2	46.33	2	46.88	46.65	0	4,185	0.00%
2018/09/05	4	46.45	0	0.00	46.15	4	4,179	0.10%
2018/09/04	2	47.00	1	47.00	47.05	1	4,238	0.02%
2018/09/03	22	46.81	1	47.00	46.95	21	4,257	0.49%
2018/08/31	2	45.83	0	0.00	46.90	2	4,244	0.05%
2018/08/29	1	46.00	0	0.00	46.10	1	4,254	0.02%
2018/08/27	4	45.55	0	0.00	45.50	4	4,280	0.09%
2018/08/24	3	45.77	0	0.00	45.50	3	4,282	0.07%
2018/08/23	1	46.10	0	0.00	46.10	1	4,370	0.02%
2018/08/22	9	46.79	0	0.00	46.60	9	4,375	0.21%
2018/08/21	0	0.00	11	47.30	47.45	-11	4,141	-0.27%
2018/08/17	2	46.80	0	0.00	46.75	2	4,147	0.05%
2018/08/16	1	46.95	0	0.00	47.05	1	4,166	0.02%
2018/08/15	6	46.45	2	47.05	46.25	4	4,205	0.10%
2018/08/13	17.7	47.35	2	47.20	47.25	15.7	4,268	0.37%
2018/08/10	1	49.00	1	48.65	49.10	0	4,196	0.00%
2018/08/09	2	48.78	0	0.00	49.00	2	4,209	0.05%
2018/08/08	2	49.40	12.4	49.08	49.05	-10.4	4,280	-0.24%
2018/08/07	18	49.14	2	49.15	49.45	16	4,302	0.37%
2018/08/06	17	48.70	7	48.64	48.80	10	4,227	0.24%
2018/08/03	1	47.00	0	0.00	47.05	1	4,065	0.02%
2018/08/01	1	47.05	0	0.00	47.45	1	4,041	0.02%
2018/07/31	3	47.08	8	47.17	47.30	-5	4,018	-0.12%
2018/07/30	0	0.00	3	46.98	47.00	-3	3,983	-0.08%
2018/07/27	0	0.00	22	46.99	46.85	-22	3,963	-0.56%
2018/07/26	1	45.35	0	0.00	45.65	1	3,899	0.03%
2018/07/25	1	45.75	0	0.00	45.75	1	3,900	0.03%
2018/07/24	0	0.00	1	45.65	45.80	-1	3,938	-0.03%
2018/07/20	1	44.90	1	44.85	45.20	0	3,940	0.00%
2018/07/19	1	45.20	0	0.00	45.10	1	3,922	0.03%
2018/07/18	1	45.40	0	0.00	45.65	1	3,938	0.03%
2018/07/16	1	44.35	0	0.00	44.40	1	3,900	0.03%
2018/07/13	16.4	44.26	0	0.00	44.40	16.4	3,966	0.41%
2018/07/12	1	45.50	2	45.20	46.00	-1	3,931	-0.03%
2018/07/11	1	45.15	0	0.00	45.25	1	3,856	0.03%
2018/07/10	1	45.00	0	0.00	45.15	1	3,857	0.03%
2018/07/09	0	0.00	2	45.15	45.10	-2	3,846	-0.05%
2018/07/06	2	45.00	0	0.00	44.60	2	3,884	0.05%
2018/07/03	3	44.68	0	0.00	44.70	3	3,942	0.08%
2018/07/02	1	45.30	0	0.00	45.25	1	3,954	0.03%
2018/06/27	1	44.70	0	0.00	44.60	1	4,038	0.02%
2018/06/26	1	45.00	0	0.00	44.60	1	4,180	0.02%
2018/06/25	1	45.05	0	0.00	45.00	1	4,253	0.02%
2018/06/21	3.2	45.31	0	0.00	45.20	3.2	4,335	0.07%
2018/06/20	1	45.15	0	0.00	45.55	1	4,379	0.02%
2018/06/19	7	45.38	3	45.42	45.10	4	4,403	0.09%
2018/06/15	4	46.60	1	46.60	46.25	3	4,410	0.07%
2018/06/14	2	47.05	3	47.05	46.70	-1	4,342	-0.02%
2018/06/13	1	47.65	1	47.80	47.50	0	4,320	0.00%
2018/06/12	8	47.80	6	47.78	47.85	2	4,403	0.05%
2018/06/08	0	47.00	1	46.95	46.95	-1	4,400	-0.02%
2018/06/07	0	0.00	1	47.00	47.15	-1	4,419	-0.02%
2018/06/06	41	46.60	0	0.00	46.60	41	4,452	0.92%
2018/06/05	2	46.05	1	46.15	46.25	1	4,422	0.02%
2018/06/04	1	45.10	0	0.00	45.65	1	4,400	0.02%
2018/06/01	18	45.15	0	0.00	45.25	18	4,418	0.41%
2018/05/31	3	44.98	3	44.78	45.60	0	4,426	0.00%
2018/05/30	4.1	45.02	0	0.00	44.95	4.1	4,338	0.10%
2018/05/29	2	45.73	0	0.00	45.55	2	4,343	0.05%
2018/05/25	2.2	45.77	1	45.80	45.85	1.2	4,427	0.03%
2018/05/24	4	46.14	0	0.00	46.10	4	4,470	0.09%
2018/05/23	2	46.40	0	0.00	46.60	2	4,501	0.04%
2018/05/22	2	46.10	4	46.35	46.60	-2	4,522	-0.04%
2018/05/21	0	0.00	5	45.48	45.60	-5	4,511	-0.11%
2018/05/18	9	44.89	0	0.00	44.85	9	4,517	0.20%
2018/05/17	2.5	44.78	0	0.00	44.85	2.5	4,645	0.05%
2018/05/16	19	44.13	1	44.00	44.50	18	4,687	0.38%
2018/05/15	4.2	44.96	1	45.00	45.00	3.2	4,683	0.07%
2018/05/14	22	46.00	0	0.00	45.90	22	4,768	0.46%
2018/05/11	3	46.18	0	0.00	46.25	3	4,760	0.06%
2018/05/10	1	46.00	0	0.00	46.00	1	4,760	0.02%
2018/05/09	12	46.18	0	0.00	46.00	12	4,766	0.25%
2018/05/08	22	46.29	1	46.35	46.20	21	4,832	0.43%
2018/05/07	4.4	46.49	0	0.00	46.40	4.4	4,859	0.09%
2018/05/04	2	46.70	0	0.00	46.65	2	4,880	0.04%
2018/05/03	2	47.00	1	47.05	47.00	1	4,893	0.02%
2018/05/02	1	47.40	0	0.00	47.35	1	4,913	0.02%
2018/04/30	0	0.00	1	47.05	47.90	-1	4,936	-0.02%
2018/04/27	8	47.01	0	0.00	47.20	8	4,920	0.16%
2018/04/26	3	47.27	1	47.30	47.05	2	4,953	0.04%
2018/04/24	1	47.75	0	0.00	47.85	1	5,014	0.02%
2018/04/23	0	0.00	2	47.63	47.70	-2	5,103	-0.04%
2018/04/20	8	47.83	0	0.00	47.90	8	5,112	0.16%
2018/04/19	0	0.00	3	48.17	48.15	-3	5,112	-0.06%
2018/04/18	0	0.00	2	47.35	47.20	-2	5,086	-0.04%
2018/04/17	1	47.50	4	47.58	47.45	-3	5,093	-0.06%
2018/04/13	5	47.83	0	0.00	47.75	5	5,192	0.10%
2018/04/12	1	47.75	0	0.00	47.80	1	5,243	0.02%
2018/04/11	2	48.10	0	0.00	48.05	2	5,262	0.04%
2018/04/10	4	47.75	1	47.90	47.90	3	5,278	0.06%
2018/04/09	0	0.00	2.2	47.92	48.05	-2.2	5,268	-0.04%
2018/04/03	0	0.00	21	46.70	46.70	-21	5,250	-0.40%
2018/04/02	2	46.83	1	47.00	46.80	1	5,274	0.02%
2018/03/31	9	46.96	0.2	47.50	47.05	8.9	5,295	0.17%
2018/03/30	13	47.10	2	47.45	47.05	11	5,263	0.21%
2018/03/29	24	47.19	3	47.00	47.35	21	5,203	0.40%
2018/03/28	11	47.93	1	47.95	47.80	10	5,071	0.20%
2018/03/27	1	48.85	1	49.10	48.60	0	5,003	0.00%
2018/03/26	5	48.71	4	48.63	49.00	1	4,977	0.02%
2018/03/23	5	48.93	0	0.00	49.25	5	4,943	0.10%
2018/03/22	2	49.53	1	49.30	49.65	1	4,920	0.02%
2018/03/21	6	49.41	4	49.36	49.50	2	4,887	0.04%
2018/03/20	1	50.00	0	0.00	50.10	1	4,845	0.02%
2018/03/19	9	49.97	0	0.00	49.90	9	4,845	0.19%
2018/03/16	0	0.00	1	50.00	50.10	-1	4,849	-0.02%
2018/03/15	2	50.50	1	50.70	50.40	1	4,777	0.02%
2018/03/14	2	50.50	7	50.41	50.50	-5	4,772	-0.10%
2018/03/13	4	50.09	3	49.93	49.95	1	4,742	0.02%
2018/03/12	5	49.87	1	50.00	50.30	4	4,801	0.08%
2018/03/09	1	49.30	2	49.30	49.25	-1	4,817	-0.02%
2018/03/07	1	49.10	1	49.20	49.05	0	4,983	0.00%
2018/03/06	3	49.35	0	0.00	49.20	3	5,016	0.06%
2018/03/05	5	49.30	0	0.00	49.10	5	5,177	0.10%
2018/03/02	3	49.72	0	0.00	49.75	3	5,254	0.06%
2018/03/01	1	50.00	0	0.00	50.00	1	5,257	0.02%
2018/02/27	1	50.20	0	0.00	50.20	1	5,244	0.02%
2018/02/26	1	50.90	0	0.00	50.50	1	5,222	0.02%
2018/02/23	0	0.00	1	50.00	50.40	-1	5,183	-0.02%
2018/02/22	4	49.44	0	0.00	49.60	4	5,217	0.08%
2018/02/21	4	49.71	7	49.89	50.00	-3	5,162	-0.06%
2018/02/12	1	48.70	10	49.00	48.95	-9	5,113	-0.18%
2018/02/09	35	47.44	59	47.57	47.40	-24	5,109	-0.47%
2018/02/08	12	48.82	2	48.70	49.00	10	5,034	0.20%
2018/02/07	22	49.55	0	0.00	49.10	22	5,038	0.44%
2018/02/06	54	49.62	3	49.35	49.40	51	5,004	1.02%
2018/02/05	3	50.80	5	50.90	50.90	-2	5,000	-0.04%
2018/02/02	10	51.20	4	50.90	51.30	6	4,943	0.12%
2018/02/01	1	51.00	0	0.00	51.00	1	4,933	0.02%
2018/01/31	9.2	50.82	2	50.90	50.80	7.2	4,930	0.15%
2018/01/30	3	51.33	0	0.00	51.10	3	4,856	0.06%
2018/01/29	17.1	51.27	27	51.13	51.60	-9.9	4,824	-0.21%
2018/01/26	15	51.51	0	0.00	51.50	15	4,775	0.31%
2018/01/25	22	51.65	0	0.00	51.90	22	4,727	0.47%
2018/01/24	8	51.35	0	0.00	51.60	8	4,704	0.17%
2018/01/23	3	51.50	0	0.00	51.70	3	4,688	0.06%
2018/01/22	4	51.63	19	51.95	51.90	-15	4,681	-0.32%
2018/01/19	2	52.35	0	0.00	52.20	2	4,629	0.04%
2018/01/18	5	52.78	2	52.60	52.40	3	4,583	0.07%
2018/01/17	2	52.80	2	52.45	52.60	0	4,528	0.00%
2018/01/16	9	51.64	0	0.00	51.80	9	4,415	0.20%
2018/01/15	5	51.60	1	51.70	51.60	4	4,386	0.09%
2018/01/12	2	51.20	0	0.00	51.60	2	4,365	0.05%
2018/01/11	2	51.15	0	0.00	51.30	2	4,313	0.05%
2018/01/10	1	51.00	0	0.00	51.50	1	4,289	0.02%
2018/01/09	7	51.04	0	0.00	51.20	7	4,257	0.16%
2018/01/08	2	51.40	0	0.00	51.60	2	4,174	0.05%
2018/01/05	3	51.20	2	51.00	51.50	1	4,120	0.02%
2018/01/04	0	0.00	3	51.60	51.60	-3	4,086	-0.07%
2018/01/03	2	51.70	1	51.90	52.00	1	4,068	0.02%
2018/01/02	4	51.93	0	0.00	51.70	4	4,032	0.10%