正新 (2105)-元大-大益券商分點個股進出

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
53.2
漲跌
▲1.0
漲幅
+1.92%
成交量
12,084張
產業
上市橡膠類股▲1.76%
970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－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/05/16	1	52.70	20	52.90	53.20	-19	5,648	-0.34%
2024/05/15	0	0.00	5	52.90	52.20	-5	5,549	-0.09%
2024/05/13	0	0.00	0.3	50.47	51.80	-0.3	5,374	-0.01%
2024/05/10	0	0.00	1	49.95	50.00	-1	5,212	-0.02%
2024/05/02	0	0.00	10	47.40	46.90	-10	4,905	-0.20%
2024/04/25	0.1	46.00	0	0.00	46.10	0.1	4,756	0.00%
2024/04/17	0	0.00	1	48.10	48.00	-1	4,650	-0.02%
2024/04/16	2	48.33	0	0.00	48.20	2	4,626	0.04%
2024/04/03	0	0.00	5	48.70	48.70	-5	4,588	-0.11%
2024/04/02	1	48.85	0	0.00	48.80	1	4,561	0.02%
2024/04/01	0	0.00	3	50.10	49.75	-3	4,560	-0.07%
2024/03/27	5	49.95	0	0.00	49.85	5	4,663	0.11%
2024/03/26	1	49.00	3	48.70	48.85	-2	4,973	-0.04%
2024/03/21	0	0.00	2	48.85	49.15	-2	6,293	-0.03%
2024/03/20	0	0.00	1	48.20	48.40	-1	6,762	-0.01%
2024/03/19	2	49.05	0	0.00	47.80	2	6,807	0.03%
2024/03/18	12	49.10	14	49.81	49.50	-2	6,858	-0.03%
2024/03/15	0	0.00	1	48.20	48.20	-1	6,781	-0.01%
2024/03/08	1	45.75	0.1	46.38	46.30	0.9	7,198	0.01%
2024/03/07	0.1	45.57	0	0.00	45.90	0.1	7,479	0.00%
2024/03/05	0	0.00	1	46.10	46.05	-1	7,635	-0.01%
2024/03/04	0	0.00	8.1	46.71	46.75	-8.1	7,683	-0.11%
2024/03/01	0.1	46.50	2.3	46.48	46.65	-2.2	7,758	-0.03%
2024/02/29	0.3	46.51	0	0.00	46.95	0.3	7,836	0.00%
2024/02/27	0	0.00	2	46.40	46.30	-2	7,785	-0.03%
2024/02/23	0	0.00	3	46.25	46.30	-3	7,848	-0.04%
2024/02/22	0	0.00	1	46.15	46.30	-1	7,894	-0.01%
2024/02/21	0	0.00	1	45.85	45.85	-1	7,974	-0.01%
2024/02/16	0	0.00	1	46.40	46.55	-1	8,334	-0.01%
2024/01/31	0	0.00	6	45.31	45.45	-6	8,453	-0.07%
2024/01/17	0	42.90	3	43.20	42.90	-3	8,775	-0.03%
2024/01/16	0.3	43.20	0	0.00	43.10	0.3	8,733	0.00%
2024/01/12	0	0.00	1	43.55	43.75	-1	8,720	-0.01%
2024/01/11	1	43.60	0	0.00	43.60	1	8,766	0.01%
2024/01/09	3	44.90	0	0.00	44.75	3	8,781	0.03%
2024/01/03	1	44.80	0.5	44.75	44.95	0.5	9,315	0.01%
2024/01/02	1	45.25	1.3	45.35	45.55	-0.3	9,284	0.00%
2023/12/29	3	44.88	0	0.00	44.90	3	9,312	0.03%
2023/12/28	3	44.90	0	0.00	45.00	3	9,359	0.03%
2023/12/27	3	44.72	1	44.85	44.90	2	9,441	0.02%
2023/12/25	5.3	44.97	0	0.00	44.75	5.3	9,438	0.06%
2023/12/22	3	45.87	7	45.86	45.45	-4	9,439	-0.04%
2023/12/21	5	47.90	1	46.20	47.90	4	9,287	0.04%
2023/12/19	0	0.00	0.5	46.29	46.25	-0.5	8,458	-0.01%
2023/12/18	3	46.40	8	45.61	46.60	-5	8,068	-0.06%
2023/12/14	0	0.00	6	45.43	45.30	-6	7,343	-0.08%
2023/12/13	2	45.43	0	0.00	45.00	2	7,361	0.03%
2023/12/12	0	0.00	5	46.10	46.30	-5	7,329	-0.07%
2023/12/11	0	0.00	0.4	45.50	45.40	-0.4	7,273	-0.01%
2023/12/07	0	0.00	1	45.40	44.85	-1	7,324	-0.01%
2023/12/05	0	0.00	1	43.90	44.25	-1	7,404	-0.01%
2023/12/04	5	45.64	7	45.00	44.70	-2	7,195	-0.03%
2023/11/20	1	45.70	0	0.00	45.65	1	7,140	0.01%
2023/11/17	0	0.00	1	46.70	46.55	-1	7,059	-0.01%
2023/11/16	2.1	46.60	1	47.10	45.90	1.1	7,001	0.02%
2023/11/15	1	46.15	0	0.00	46.55	1	6,860	0.01%
2023/11/14	2	45.88	5	45.74	45.50	-3	6,711	-0.04%
2023/11/13	10.1	45.15	10	45.45	45.65	0.1	6,650	0.00%
2023/11/10	4	45.08	1	45.25	44.80	3	6,582	0.05%
2023/11/08	1	44.80	0	0.00	45.00	1	6,540	0.02%
2023/11/07	3	44.80	5	44.90	44.95	-2	6,576	-0.03%
2023/11/06	2	45.00	2	44.90	44.80	0	6,523	0.00%
2023/11/03	0	0.00	16	43.85	44.30	-16	6,454	-0.25%
2023/10/31	0	0.00	2	44.33	44.15	-2	6,443	-0.03%
2023/10/25	1.1	43.99	0	0.00	44.00	1.1	6,407	0.02%
2023/10/24	0	0.00	0.3	43.00	43.00	-0.3	6,363	0.00%
2023/10/20	0	0.00	3	42.80	42.90	-3	6,343	-0.05%
2023/10/17	1	43.90	0	0.00	43.20	1	6,268	0.02%
2023/10/13	1	44.30	1.1	44.20	44.15	-0.1	6,248	0.00%
2023/10/12	2.1	44.44	5	44.80	44.95	-2.9	6,237	-0.05%
2023/10/11	0.1	43.95	12.1	44.29	44.80	-12	6,100	-0.20%
2023/10/05	2.1	42.79	3	42.47	42.85	-0.9	5,915	-0.02%
2023/10/04	1	41.65	0	0.00	41.70	1	5,877	0.02%
2023/10/03	0	0.00	3.5	41.74	42.40	-3.5	5,940	-0.06%
2023/09/28	6	42.45	2	42.30	42.50	4	5,972	0.07%
2023/09/26	0.1	42.20	0.1	42.90	42.60	0	6,043	0.00%
2023/09/22	0	0.00	2	42.95	42.90	-2	6,185	-0.03%
2023/09/21	0	0.00	1	43.10	42.60	-1	6,147	-0.02%
2023/09/20	0	0.00	0.1	43.20	43.40	-0.1	6,069	0.00%
2023/09/19	0.5	43.95	3	43.70	43.90	-2.5	6,058	-0.04%
2023/09/18	5	43.08	1.1	42.91	43.10	3.9	5,931	0.07%
2023/09/15	0	0.00	1	42.05	42.65	-1	5,870	-0.02%
2023/09/14	0	0.00	14	42.70	42.75	-14	5,794	-0.24%
2023/09/13	0.2	42.43	3	42.45	42.65	-2.8	5,816	-0.05%
2023/09/12	1	41.80	2	41.43	41.80	-1	5,928	-0.02%
2023/09/11	1	41.75	16	41.60	41.65	-15	5,984	-0.25%
2023/09/08	0	0.00	10	41.39	41.40	-10	5,956	-0.17%
2023/09/06	3	39.62	10	39.85	39.75	-7	5,835	-0.12%
2023/09/04	2	41.20	1	40.75	40.10	1	5,843	0.02%
2023/09/01	1	40.75	4	40.45	40.45	-3	5,794	-0.05%
2023/08/31	11.1	39.94	3.1	39.53	39.65	8	5,662	0.14%
2023/08/30	17	40.00	1	40.30	39.75	16	5,531	0.29%
2023/08/29	2	38.90	7	39.34	39.55	-5	5,428	-0.09%
2023/08/23	2	38.05	0	0.00	38.10	2	5,674	0.04%
2023/08/18	3	37.83	0	0.00	37.75	3	5,780	0.05%
2023/08/15	0	0.00	0	37.95	37.95	0	5,904	0.00%
2023/08/14	0	0.00	1	37.55	37.45	-1	5,955	-0.02%
2023/08/09	1	37.10	0	0.00	37.35	1	6,098	0.02%
2023/08/04	4	37.28	3.2	37.25	37.15	0.8	6,111	0.01%
2023/08/02	1	37.50	7	37.41	37.35	-6	6,103	-0.10%
2023/08/01	21.2	37.80	0	0.00	37.90	21.2	6,041	0.35%
2023/07/28	0	0.00	2	38.60	38.70	-2	6,153	-0.03%
2023/07/27	0	0.00	1	38.70	38.60	-1	6,135	-0.02%
2023/07/24	0	0.00	1	38.05	38.00	-1	6,157	-0.02%
2023/07/21	2	38.43	1	38.70	38.40	1	6,166	0.02%
2023/07/20	10	38.05	0	0.00	38.80	10	6,193	0.16%
2023/07/19	1	38.60	0	0.00	38.40	1	6,171	0.02%
2023/07/13	1	39.30	5	39.25	39.10	-4	6,069	-0.07%
2023/07/12	2	39.73	0	0.00	39.70	2	6,059	0.03%
2023/07/11	2	39.55	2	39.75	39.75	0	6,101	0.00%
2023/07/10	3	39.75	3	40.08	39.45	0	6,112	0.00%
2023/07/07	1	38.70	0	0.00	38.75	1	6,073	0.02%
2023/07/06	0	0.00	0.5	39.25	39.30	-0.5	6,028	-0.01%
2023/07/05	11	39.02	0	0.00	38.95	11	5,979	0.18%
2023/07/04	10	39.50	0	0.00	39.20	10	5,923	0.17%
2023/07/03	3	39.27	1	39.65	39.30	2	5,856	0.03%
2023/06/30	1.1	40.16	10	40.08	40.15	-9	5,786	-0.15%
2023/06/29	1	41.00	5	40.70	41.10	-4	5,711	-0.07%
2023/06/28	2	41.20	0	0.00	40.75	2	5,743	0.03%
2023/06/21	1	40.80	0	0.00	41.00	1	6,390	0.02%
2023/06/20	0	0.00	0.1	41.15	41.05	-0.1	6,355	0.00%
2023/06/19	1.1	41.15	0	41.10	41.20	1	6,291	0.02%
2023/06/16	2.1	41.11	1.2	41.00	41.15	0.9	6,174	0.01%
2023/06/15	36	40.98	31.2	40.31	40.55	4.8	5,878	0.08%
2023/06/14	0	0.00	1.3	40.20	40.25	-1.3	5,792	-0.02%
2023/06/13	0	39.15	0	0.00	39.40	0	5,689	0.00%
2023/06/12	0.2	39.15	1	39.00	38.85	-0.8	5,626	-0.01%
2023/06/07	0	0.00	4	38.95	38.85	-4	5,560	-0.07%
2023/06/06	0.2	38.70	0	0.00	38.70	0.2	5,546	0.00%
2023/06/05	0.1	39.15	0	0.00	38.80	0.1	5,535	0.00%
2023/06/02	10	39.03	3	38.72	39.10	7	5,501	0.13%
2023/05/31	7.1	39.44	1	39.90	39.00	6.1	5,339	0.11%
2023/05/30	0	0.00	26	39.80	39.80	-26	4,973	-0.52%
2023/05/29	3	39.55	25	39.67	39.60	-22	4,950	-0.44%
2023/05/24	1	39.40	3	39.70	39.80	-2	4,942	-0.04%
2023/05/23	0	0.00	0.1	40.45	39.95	-0.1	4,911	0.00%
2023/05/22	1	40.30	0	0.00	40.50	1	4,841	0.02%
2023/05/19	5.1	40.20	0	0.00	40.15	5.1	4,785	0.11%
2023/05/17	0	0.00	2	39.73	39.80	-2	4,637	-0.04%
2023/05/16	0	0.00	3.2	39.53	39.75	-3.2	4,545	-0.07%
2023/05/15	1	38.80	2	38.90	38.90	-1	4,385	-0.02%
2023/05/09	1	38.55	0	0.00	38.40	1	4,345	0.02%
2023/05/08	0	0.00	1.2	38.59	38.60	-1.2	4,379	-0.03%
2023/05/05	1	39.05	0	0.00	38.40	1	4,375	0.02%
2023/05/04	1	38.45	6	38.93	38.80	-5	4,338	-0.12%
2023/04/28	0	0.00	1	37.75	37.80	-1	4,273	-0.02%
2023/04/25	0	0.00	2	37.65	36.95	-2	4,220	-0.05%
2023/04/24	0	0.00	2	36.95	37.15	-2	4,179	-0.05%
2023/04/21	0	0.00	1	36.85	36.90	-1	4,181	-0.02%
2023/04/20	4	36.89	0	0.00	36.90	4	4,174	0.10%
2023/04/18	4	37.51	0	0.00	37.40	4	4,153	0.10%
2023/04/17	0	0.00	10	37.70	37.90	-10	4,106	-0.24%
2023/04/14	10	38.15	4	38.06	38.00	6	4,047	0.15%
2023/04/12	3.1	37.62	0	0.00	37.75	3.1	3,885	0.08%
2023/04/10	1	36.90	3	37.27	37.15	-2	3,765	-0.05%
2023/04/07	0	0.00	2	36.50	36.80	-2	3,711	-0.05%
2023/03/31	1	37.00	6	36.93	36.55	-5	3,645	-0.14%
2023/03/30	0	0.00	2	36.60	36.55	-2	3,557	-0.06%
2023/03/29	1	35.90	2	35.95	36.55	-1	3,540	-0.03%
2023/03/28	6	36.08	0	0.00	35.95	6	3,482	0.17%
2023/03/27	2	36.70	11	37.33	36.20	-9	3,425	-0.26%
2023/03/24	20	37.76	2	37.68	37.65	18	3,235	0.56%
2023/03/22	0	0.00	1	34.70	34.65	-1	2,670	-0.04%
2023/03/17	2	34.10	0.1	34.20	33.95	1.9	2,721	0.07%
2023/03/15	4	34.43	0	0.00	34.20	4	2,621	0.15%
2023/03/14	1	34.20	0	0.00	34.30	1	2,618	0.04%
2023/03/10	1	34.40	1	34.45	34.40	0	2,630	0.00%
2023/02/20	1	34.60	0	0.00	34.60	1	2,503	0.04%
2023/02/17	0	0.00	5	34.45	34.55	-5	2,533	-0.20%
2023/02/15	0	0.00	5	34.30	34.05	-5	2,635	-0.19%
2023/02/14	2	34.20	0	0.00	34.20	2	2,654	0.08%
2023/02/13	0	0.00	5	34.25	34.15	-5	2,666	-0.19%
2023/02/10	10	33.90	0	0.00	33.95	10	2,675	0.37%
2023/02/09	0	0.00	10	34.15	33.90	-10	2,706	-0.37%
2023/02/08	10.1	33.95	1	33.90	33.90	9.1	2,696	0.34%
2023/02/06	0	0.00	4	34.60	34.15	-4	2,643	-0.15%
2023/02/03	0.1	34.70	0	0.00	34.55	0.1	2,624	0.00%
2023/01/30	0	0.00	5.1	34.55	34.90	-5.1	2,683	-0.19%
2023/01/17	0	0.00	0.1	34.65	34.50	-0.1	2,620	0.00%
2023/01/16	1	34.45	5	34.50	34.40	-4	2,664	-0.15%
2022/12/29	0	0.00	5	33.60	33.70	-5	3,199	-0.16%
2022/12/28	0	0.00	1	34.30	34.00	-1	3,284	-0.03%
2022/12/27	5	34.29	0	0.00	34.20	5	3,307	0.15%
2022/12/21	1	33.75	0	0.00	33.60	1	3,770	0.03%
2022/12/20	0	0.00	25	34.06	33.70	-25	3,853	-0.65%
2022/12/19	0	0.00	1	33.90	34.20	-1	4,005	-0.02%
2022/12/16	5	34.17	0	0.00	34.25	5	4,225	0.12%
2022/12/13	2	34.60	2	34.10	34.10	0	4,668	0.00%
2022/11/25	6	34.25	1	34.35	34.35	5	6,128	0.08%
2022/11/23	0	0.00	1	33.75	33.80	-1	6,163	-0.02%
2022/11/10	5	33.10	0	0.00	33.05	5	6,081	0.08%
2022/10/28	1	32.50	0	0.00	32.40	1	6,352	0.02%
2022/10/20	5	32.62	0	0.00	32.80	5	6,191	0.08%
2022/10/18	6	33.94	0	0.00	33.95	6	6,068	0.10%
2022/10/14	5	34.10	1	34.15	34.10	4	6,106	0.07%
2022/10/07	1	35.50	3	35.20	35.25	-2	6,118	-0.03%
2022/10/03	1	35.10	0	0.00	35.00	1	6,085	0.02%
2022/09/30	0	0.00	1	35.75	35.70	-1	6,141	-0.02%
2022/09/29	1	36.50	0	0.00	36.40	1	6,023	0.02%
2022/09/26	2	37.00	0	0.00	36.95	2	5,802	0.03%
2022/09/23	2	37.73	33	37.56	37.35	-31	5,675	-0.55%
2022/09/22	1	38.40	1	38.85	38.80	0	5,493	0.00%
2022/09/21	0	0.00	1	39.55	39.25	-1	5,417	-0.02%
2022/09/20	1	39.75	2.1	39.57	39.60	-1.1	5,266	-0.02%
2022/09/19	0.1	39.00	0	0.00	39.45	0.1	5,117	0.00%
2022/09/16	8	38.48	36	39.14	39.50	-28	4,957	-0.56%
2022/09/15	1	38.85	6	38.92	38.40	-5	4,576	-0.11%
2022/09/14	16	37.04	8	37.39	37.70	8	4,040	0.20%
2022/09/13	3	35.70	0	0.00	35.95	3	3,724	0.08%
2022/09/06	1	34.50	0	0.00	34.60	1	3,718	0.03%
2022/09/02	0.1	35.10	0	0.00	34.80	0.1	3,767	0.00%
2022/08/30	0	0.00	1	35.15	34.95	-1	3,735	-0.03%
2022/08/29	1	34.60	0	0.00	34.55	1	3,733	0.03%
2022/08/18	0	0.00	2	35.40	35.50	-2	4,097	-0.05%
2022/08/17	0	0.00	7	35.58	35.60	-7	4,128	-0.17%
2022/08/15	1	35.05	0	0.00	34.95	1	4,082	0.02%
2022/08/10	0	0.00	1	34.45	34.50	-1	4,014	-0.02%
2022/08/09	5	34.55	0	0.00	34.55	5	4,035	0.12%
2022/08/08	0	0.00	0.2	34.75	34.80	-0.2	4,014	0.00%
2022/08/05	0	0.00	2	34.88	35.00	-2	4,001	-0.05%
2022/07/29	0	0.00	0.1	35.40	35.45	-0.1	3,918	0.00%
2022/07/28	7	35.35	0	0.00	35.30	7	3,920	0.18%
2022/07/27	0	0.00	1	35.30	35.35	-1	3,904	-0.03%
2022/07/26	0	0.00	1	35.20	35.20	-1	3,903	-0.03%
2022/07/25	1	34.65	0	0.00	35.15	1	3,902	0.03%
2022/07/22	1	35.85	10	35.60	35.60	-9	3,851	-0.23%
2022/07/21	1	36.05	10	36.00	36.15	-9	3,840	-0.23%
2022/07/20	4	36.25	0	0.00	35.80	4	3,799	0.11%
2022/07/19	0	0.00	2	36.60	36.65	-2	3,781	-0.05%
2022/07/18	0	0.00	2	36.43	36.60	-2	3,752	-0.05%
2022/07/15	10	36.00	4	36.30	36.30	6	3,706	0.16%
2022/07/14	0	0.00	2	36.10	36.05	-2	3,698	-0.05%
2022/07/13	0	0.00	1	35.30	35.25	-1	3,643	-0.03%
2022/07/12	2.1	34.86	2	35.05	34.90	0.1	3,605	0.00%
2022/07/11	5	35.84	5	35.70	35.60	0	3,595	0.00%
2022/07/08	0	0.00	8	36.10	36.10	-8	3,582	-0.22%
2022/07/07	0	0.00	8	35.14	35.15	-8	3,462	-0.23%
2022/07/05	2	35.55	2	35.40	35.45	0	3,482	0.00%
2022/07/01	6	34.85	0.8	34.80	34.25	5.2	3,466	0.15%
2022/06/30	5	35.19	0	0.00	35.40	5	3,467	0.14%
2022/06/29	0	0.00	70	35.80	35.65	-70	3,500	-2.00%
2022/06/28	0	0.00	2	35.65	35.70	-2	3,479	-0.06%
2022/06/27	7	35.66	3	35.70	35.70	4	3,569	0.11%
2022/06/24	75	35.54	3	35.55	35.45	72	3,554	2.03%
2022/06/23	0	0.00	9	35.09	35.10	-9	3,521	-0.26%
2022/06/22	2	34.40	0	0.00	34.45	2	3,497	0.06%
2022/06/21	2	34.45	0	0.00	34.95	2	3,511	0.06%
2022/06/17	20	34.67	0	0.00	34.40	20	3,477	0.58%
2022/06/15	0	0.00	2	35.15	35.05	-2	3,443	-0.06%
2022/06/13	1	34.90	10	34.75	34.70	-9	3,498	-0.26%
2022/06/10	5	35.45	0	0.00	35.50	5	3,485	0.14%
2022/06/08	3	35.80	12	35.85	35.80	-9	3,487	-0.26%
2022/06/07	0	0.00	4	35.55	35.65	-4	3,468	-0.12%
2022/06/06	0	0.00	15	35.58	35.70	-15	3,470	-0.43%
2022/06/02	5	35.50	0	0.00	35.50	5	3,526	0.14%
2022/06/01	1	35.25	1	35.25	35.25	0	3,623	0.00%
2022/05/31	8	34.78	1	35.25	35.55	7	3,606	0.19%
2022/05/30	0	0.00	2	35.18	35.30	-2	3,395	-0.06%
2022/05/27	10	34.70	0	0.00	34.75	10	3,357	0.30%
2022/05/26	8	34.55	0	0.00	34.40	8	3,371	0.24%
2022/05/20	0	0.00	1	34.75	34.40	-1	3,522	-0.03%
2022/05/18	0	0.00	3	34.30	34.75	-3	3,484	-0.09%
2022/05/13	0	0.00	10	33.35	33.30	-10	3,480	-0.29%
2022/05/12	0.1	33.15	0	0.00	33.00	0.1	3,515	0.00%
2022/05/10	0	0.00	10	33.20	33.25	-10	3,543	-0.28%
2022/05/09	0.1	33.35	0	0.00	33.45	0.1	3,561	0.00%
2022/04/27	4	33.20	0	0.00	33.40	4	3,860	0.10%
2022/04/26	0.2	33.95	0	0.00	33.95	0.2	3,837	0.00%
2022/04/25	3	33.83	0	0.00	33.80	3	3,857	0.08%
2022/04/20	0	0.00	1	34.15	34.15	-1	3,889	-0.03%
2022/04/19	0.1	34.30	0	0.00	34.05	0.1	3,882	0.00%
2022/04/15	0	0.00	2	34.30	34.25	-2	3,938	-0.05%
2022/04/14	0	0.00	10	34.70	34.75	-10	3,966	-0.25%
2022/04/13	0	0.00	5	34.83	34.80	-5	4,006	-0.12%
2022/04/12	4	34.35	3	34.40	34.35	1	4,041	0.02%
2022/04/08	1	35.10	0	0.00	35.00	1	4,056	0.02%
2022/04/07	0.2	35.25	0	0.00	34.95	0.2	4,116	0.00%
2022/04/06	0.1	35.70	0	0.00	35.65	0.1	4,126	0.00%
2022/04/01	5	35.80	0	0.00	35.90	5	4,226	0.12%
2022/03/30	15	35.68	0	0.00	35.30	15	4,321	0.35%
2022/03/23	0	0.00	3	35.55	35.50	-3	4,354	-0.07%
2022/03/22	0.2	35.50	0	0.00	35.55	0.2	4,369	0.01%
2022/03/21	0	0.00	4	35.40	35.60	-4	4,402	-0.09%
2022/03/14	0.1	34.60	0	0.00	35.05	0.1	4,982	0.00%
2022/03/08	1	33.95	4	33.90	34.00	-3	5,077	-0.06%
2022/03/07	11	34.12	5	34.05	34.20	6	5,080	0.12%
2022/03/04	3	35.10	0	0.00	35.05	3	5,129	0.06%
2022/03/01	1	35.45	1	35.65	35.65	0	5,198	0.00%
2022/02/24	0	0.00	5	35.30	35.05	-5	5,142	-0.10%
2022/02/21	1.1	36.40	0	0.00	36.40	1.1	5,111	0.02%
2022/02/18	0	0.00	2	35.85	35.95	-2	5,107	-0.04%
2022/02/17	3	36.23	2	36.00	36.30	1	5,115	0.02%
2022/02/16	0	0.00	1	35.70	35.60	-1	5,102	-0.02%
2022/02/14	8	35.35	0	0.00	35.25	8	5,187	0.15%
2022/02/11	0	36.00	0	0.00	35.75	0	5,191	0.00%
2022/02/10	12	36.32	18	36.40	36.35	-6	5,222	-0.11%
2022/02/08	0	0.00	2	36.35	36.35	-2	5,239	-0.04%
2022/02/07	0	0.00	7	35.77	36.10	-7	5,196	-0.13%
2022/01/26	0.1	34.64	0	0.00	34.55	0.1	5,093	0.00%
2022/01/25	1	34.55	0	0.00	34.55	1	5,130	0.02%
2022/01/24	0	35.15	10	35.10	35.10	-10	5,082	-0.20%
2022/01/21	0	0.00	5	35.45	35.45	-5	5,139	-0.10%
2022/01/19	14	35.41	0	0.00	35.35	14	5,164	0.27%
2022/01/18	0	0.00	5	35.95	35.95	-5	5,156	-0.10%
2022/01/14	12	35.45	0	0.00	35.40	12	5,163	0.23%
2022/01/13	6	36.23	11	35.98	36.00	-5	5,183	-0.10%
2022/01/12	10	35.95	0	0.00	36.00	10	5,146	0.19%
2022/01/11	5	35.60	13	35.50	35.90	-8	5,132	-0.16%
2022/01/10	3	35.35	0	0.00	35.30	3	5,111	0.06%
2022/01/07	15	35.43	2	35.45	35.35	13	5,124	0.25%
2022/01/06	10	35.68	0	0.00	35.65	10	5,081	0.20%
2022/01/04	0	0.00	2	35.95	35.90	-2	5,108	-0.04%
2021/12/30	5	36.35	1	36.25	36.10	4	5,105	0.08%
2021/12/29	0	0.00	2	36.75	36.55	-2	5,126	-0.04%
2021/12/28	0	0.00	16	36.55	36.65	-16	5,134	-0.31%
2021/12/27	7.3	37.05	2	36.93	37.20	5.3	5,044	0.11%
2021/12/23	0	0.00	2	36.00	35.80	-2	5,072	-0.04%
2021/12/22	0.1	35.85	0	0.00	35.90	0.1	5,202	0.00%
2021/12/20	5	35.55	0	0.00	35.50	5	5,264	0.09%
2021/12/17	7	35.95	3	35.95	36.15	4	5,281	0.08%
2021/12/15	8	35.65	17	35.82	35.70	-9	5,344	-0.17%
2021/12/14	0	0.00	8	36.08	35.85	-8	5,397	-0.15%
2021/12/13	1	36.15	0.1	36.20	36.10	0.9	5,381	0.02%
2021/12/10	1	35.80	35	35.80	35.85	-34	5,435	-0.63%
2021/12/09	14	36.37	2.2	36.57	36.55	11.9	5,388	0.22%
2021/12/08	26	35.01	2	35.05	35.20	24	5,085	0.47%
2021/12/07	1.1	34.47	0	0.00	34.50	1.1	4,993	0.02%
2021/12/06	2	34.00	0	0.00	34.85	2	5,066	0.04%
2021/12/03	4	34.13	0.1	34.25	34.05	3.9	5,181	0.08%
2021/12/01	3	33.60	10	33.60	33.65	-7	5,197	-0.13%
2021/11/30	12	33.87	0	0.00	33.50	12	5,160	0.23%
2021/11/29	2	34.05	0	0.00	34.00	2	5,045	0.04%
2021/11/25	3	34.93	0	0.00	34.90	3	5,090	0.06%
2021/11/24	0	0.00	9	34.89	35.10	-9	5,171	-0.17%
2021/11/22	0.1	34.80	2	34.55	34.80	-1.9	5,264	-0.04%
2021/11/19	20	34.36	0	0.00	34.30	20	5,307	0.38%
2021/11/18	1	34.50	0	0.00	34.50	1	5,349	0.02%
2021/11/16	1	34.75	0	0.00	34.75	1	5,406	0.02%
2021/11/15	1	34.85	0	0.00	35.05	1	5,536	0.02%
2021/11/11	0.1	34.60	0	0.00	34.30	0.1	5,810	0.00%
2021/11/09	4	35.20	0	0.00	35.20	4	5,850	0.07%
2021/11/05	0	0.00	18	34.13	34.15	-18	5,890	-0.31%
2021/11/03	0	0.00	4	34.40	34.50	-4	5,919	-0.07%
2021/10/29	2	34.18	0	0.00	34.10	2	5,891	0.03%
2021/10/28	1	34.70	0	0.00	34.75	1	5,841	0.02%
2021/10/27	1	34.55	0	0.00	34.55	1	5,852	0.02%
2021/10/25	10	34.73	0	0.00	35.15	10	5,816	0.17%
2021/10/22	3	35.00	0	0.00	34.85	3	5,840	0.05%
2021/10/21	0	0.00	1	35.50	35.20	-1	5,829	-0.02%
2021/10/20	7	34.86	0	0.00	34.85	7	5,774	0.12%
2021/10/19	8	34.80	0	0.00	34.90	8	5,772	0.14%
2021/10/15	0.1	34.80	0	0.00	34.85	0.1	5,770	0.00%
2021/10/14	8	34.03	0	0.00	34.10	8	5,796	0.14%
2021/10/13	10	34.03	0	0.00	33.85	10	5,867	0.17%
2021/10/12	0	0.00	3	34.00	33.95	-3	5,830	-0.05%
2021/10/07	0	0.00	7	34.69	34.90	-7	5,867	-0.12%
2021/10/06	3	34.20	0	0.00	34.10	3	5,881	0.05%
2021/10/04	0	0.00	30	34.85	34.65	-30	5,850	-0.51%
2021/10/01	2	35.00	3	35.00	35.00	-1	5,851	-0.02%
2021/09/29	6	35.26	0.5	35.40	35.25	5.5	5,680	0.10%
2021/09/28	3	35.80	0	0.00	35.90	3	5,564	0.05%
2021/09/24	5.1	35.81	2	36.00	35.60	3.1	5,567	0.06%
2021/09/17	15	36.54	3	36.15	36.15	12	5,446	0.22%
2021/09/16	4	36.68	0	0.00	36.40	4	5,456	0.07%
2021/09/14	0	0.00	2	37.35	37.35	-2	5,544	-0.04%
2021/09/13	0.1	36.30	0	0.00	36.50	0.1	5,496	0.00%
2021/09/09	0	0.00	0	36.10	36.25	0	5,878	0.00%
2021/09/08	2	35.90	0	0.00	35.80	2	5,826	0.03%
2021/09/07	2	36.68	4	36.75	36.65	-2	5,733	-0.03%
2021/09/06	5	36.95	1	36.90	36.90	4	5,753	0.07%
2021/09/02	3	36.95	3	37.00	36.80	0	5,747	0.00%
2021/09/01	0.1	37.20	0	0.00	37.05	0.1	5,735	0.00%
2021/08/30	7	36.81	0	0.00	37.05	7	5,668	0.12%
2021/08/27	7.1	37.90	0	0.00	38.15	7.1	5,597	0.13%
2021/08/26	4	37.55	0	0.00	37.50	4	5,564	0.07%
2021/08/25	22	37.74	0	0.00	37.95	22	5,540	0.40%
2021/08/24	13	37.60	0	0.00	37.60	13	5,472	0.24%
2021/08/23	2	38.05	1.4	38.01	38.05	0.6	5,436	0.01%
2021/08/20	0	0.00	3	37.82	37.55	-3	5,522	-0.05%
2021/08/19	3.2	38.20	0	0.00	37.60	3.2	5,620	0.06%
2021/08/18	5	37.16	0	0.00	37.80	5	5,554	0.09%
2021/08/17	3	38.52	1	38.60	38.40	2	5,420	0.04%
2021/08/16	3	39.90	8	39.56	39.15	-5	5,337	-0.09%
2021/08/12	3.2	40.79	0	0.00	40.65	3.2	5,414	0.06%
2021/08/10	1	41.55	6	41.80	41.65	-5	5,456	-0.09%
2021/08/09	3	42.80	0	0.00	42.50	3	5,608	0.05%
2021/08/04	0	0.00	0	43.70	43.75	0	6,077	0.00%
2021/08/03	1	43.60	0	0.00	43.90	1	6,281	0.02%
2021/07/30	1.2	43.28	0	0.00	43.10	1.2	6,426	0.02%
2021/07/29	0.1	43.90	0	0.00	44.05	0.1	6,570	0.00%
2021/07/28	0.1	43.75	0	0.00	43.60	0.1	6,811	0.00%
2021/07/27	0	0.00	2	44.45	44.35	-2	6,977	-0.03%
2021/07/26	0.1	44.40	0	0.00	44.30	0.1	7,167	0.00%
2021/07/22	2	44.30	7	44.27	44.05	-5	7,643	-0.07%
2021/07/21	5	43.92	1	43.80	43.80	4	7,805	0.05%
2021/07/20	1	43.95	1	43.85	43.85	0	7,942	0.00%
2021/07/19	11	44.34	10	44.58	45.00	1	8,125	0.01%
2021/07/16	5	44.80	0	0.00	45.15	5	8,566	0.06%
2021/07/15	0	0.00	4	44.20	44.30	-4	8,998	-0.04%
2021/07/14	2	43.85	0	0.00	43.85	2	9,886	0.02%
2021/07/13	0.1	44.90	0	0.00	44.55	0.1	10,139	0.00%
2021/07/12	0.2	44.90	1	44.60	44.80	-0.9	10,396	-0.01%
2021/07/09	1	44.50	3	44.52	44.70	-2	10,836	-0.02%
2021/07/08	2	44.98	0	0.00	45.15	2	10,863	0.02%
2021/07/07	1.1	45.04	1	45.35	45.00	0.1	10,870	0.00%
2021/07/05	1	46.00	0.3	45.75	46.00	0.7	10,972	0.01%
2021/07/02	1	45.35	1	45.60	45.45	0	10,992	0.00%
2021/07/01	0	0.00	1	46.75	46.30	-1	10,943	-0.01%
2021/06/28	1.1	46.92	2	46.88	47.00	-0.9	11,123	-0.01%
2021/06/25	4.2	47.49	1	47.75	47.35	3.2	11,196	0.03%
2021/06/24	4	47.09	1	47.45	47.45	3	11,235	0.03%
2021/06/23	0	0.00	3	45.93	46.00	-3	11,152	-0.03%
2021/06/22	9	45.01	1	44.85	44.95	8	11,173	0.07%
2021/06/21	8	44.94	1	44.70	44.30	7	11,334	0.06%
2021/06/18	3	44.82	0	0.00	44.45	3	11,309	0.03%
2021/06/16	9	45.43	8	45.14	45.50	1	11,021	0.01%
2021/06/15	0	0.00	3	45.70	45.65	-3	11,061	-0.03%
2021/06/11	1	46.35	2	47.00	46.35	-1	11,112	-0.01%
2021/06/09	1	46.85	0	0.00	47.00	1	11,095	0.01%
2021/06/07	3	46.53	1	46.30	46.40	2	11,102	0.02%
2021/06/03	1	48.10	0	0.00	48.00	1	11,101	0.01%
2021/06/02	0	0.00	3	48.07	48.20	-3	11,144	-0.03%
2021/06/01	10	46.79	0	0.00	47.00	10	11,095	0.09%
2021/05/31	4	47.00	0	0.00	46.65	4	11,201	0.04%
2021/05/28	1	47.65	2	47.98	47.40	-1	11,297	-0.01%
2021/05/27	1	46.89	1	46.30	47.15	0	11,207	0.00%
2021/05/26	0	0.00	4	46.09	46.25	-4	11,197	-0.04%
2021/05/25	2	45.63	4	46.08	46.30	-2	11,152	-0.02%
2021/05/24	1	44.65	0	0.00	44.60	1	11,108	0.01%
2021/05/20	1	43.55	1	44.30	44.20	0	11,167	0.00%
2021/05/18	1	41.65	1	42.55	43.75	0	11,075	0.00%
2021/05/17	1	41.50	2	42.35	41.30	-1	11,014	-0.01%
2021/05/14	3	44.65	10	43.84	44.35	-7	10,811	-0.06%
2021/05/13	2	44.60	0	0.00	43.90	2	10,697	0.02%
2021/05/12	0	0.00	20.2	46.25	45.00	-20.2	10,559	-0.19%
2021/05/11	2	48.60	67	48.55	48.60	-65	10,379	-0.63%
2021/05/10	1	51.50	0	0.00	51.50	1	10,201	0.01%
2021/05/06	1	50.90	25	49.57	50.70	-24	10,138	-0.24%
2021/05/05	9.1	50.08	11.1	50.30	49.50	-2.1	9,970	-0.02%
2021/05/04	3	51.50	2	50.70	51.10	1	9,745	0.01%
2021/05/03	2	54.15	0	0.00	52.50	2	9,553	0.02%
2021/04/29	1	53.70	2	54.50	54.10	-1	9,387	-0.01%
2021/04/28	8	54.99	2	55.50	55.50	6	9,117	0.07%
2021/04/27	1.1	55.92	16	56.00	56.10	-14.9	9,030	-0.16%
2021/04/26	5	56.82	3	57.10	57.00	2	8,914	0.02%
2021/04/23	8.1	55.33	2	55.70	56.30	6.1	8,784	0.07%
2021/04/22	15	57.65	23	56.41	56.10	-8	8,588	-0.09%
2021/04/21	33.1	57.11	11	56.83	57.10	22.1	8,128	0.27%
2021/04/20	58.1	57.22	6	57.02	56.50	52.1	7,741	0.67%
2021/04/19	11	53.59	3.6	53.70	53.80	7.4	6,858	0.11%
2021/04/16	4	51.60	2	51.10	51.70	2	6,557	0.03%
2021/04/15	4	50.63	10.2	49.64	51.20	-6.2	6,355	-0.10%
2021/04/14	2	48.10	7	48.04	48.15	-5	5,976	-0.08%
2021/04/13	0	0.00	1	48.05	47.30	-1	6,072	-0.02%
2021/04/12	0	0.00	6	48.25	47.80	-6	6,202	-0.10%
2021/04/09	5	48.03	5	48.00	48.00	0	6,238	0.00%
2021/04/08	1	46.90	0	0.00	46.95	1	6,166	0.02%
2021/04/07	0	0.00	1	47.15	47.30	-1	6,163	-0.02%
2021/04/06	0	0.00	1	48.00	47.30	-1	6,151	-0.02%
2021/04/01	0	0.00	5	48.25	47.45	-5	6,115	-0.08%
2021/03/30	0	0.00	5	46.80	47.50	-5	5,882	-0.08%
2021/03/29	1	46.30	2	46.70	47.00	-1	5,788	-0.02%
2021/03/26	0.4	45.55	1	46.00	45.45	-0.6	5,754	-0.01%
2021/03/25	1	45.40	1	45.75	45.75	0	5,709	0.00%
2021/03/24	0	0.00	2.2	45.33	46.40	-2.2	5,620	-0.04%
2021/03/23	0	0.00	1	44.85	44.75	-1	5,436	-0.02%
2021/03/22	1	44.25	0	44.35	44.55	1	5,468	0.02%
2021/03/19	3	44.05	0	0.00	44.20	3	5,493	0.05%
2021/03/18	0	0.00	10	45.30	45.00	-10	5,476	-0.18%
2021/03/17	0	0.00	1	44.55	44.70	-1	5,413	-0.02%
2021/03/16	2	43.95	0	0.00	44.05	2	5,370	0.04%
2021/03/05	0	0.00	0.1	43.40	42.95	-0.1	5,802	0.00%
2021/03/04	0.1	44.20	0	0.00	43.55	0.1	5,959	0.00%
2021/03/03	1	44.25	0	0.00	43.85	1	5,920	0.02%
2021/02/26	6.5	42.64	0	0.00	43.15	6.5	5,890	0.11%
2021/02/25	4	44.78	0	0.00	44.45	4	5,794	0.07%
2021/02/24	1	44.65	1	44.90	44.40	0	5,882	0.00%
2021/02/23	0	0.00	2	44.43	44.65	-2	6,035	-0.03%
2021/02/22	0	0.00	4	43.43	43.60	-4	6,028	-0.07%
2021/02/19	4	42.58	0	0.00	42.55	4	6,085	0.07%
2021/02/17	0	0.00	2	42.90	42.70	-2	6,144	-0.03%
2021/01/28	0.2	40.70	0	0.00	40.35	0.2	6,637	0.00%
2021/01/20	1.2	41.90	0	0.00	41.60	1.2	6,659	0.02%
2021/01/19	1	43.20	0	0.00	43.20	1	6,574	0.02%
2021/01/18	0.2	42.40	0	0.00	42.35	0.2	6,533	0.00%
2021/01/15	0	0.00	1	43.25	43.05	-1	6,497	-0.02%
2021/01/14	0.2	42.84	8	43.21	43.10	-7.8	6,468	-0.12%
2021/01/13	0	0.00	2	43.30	43.30	-2	6,412	-0.03%
2021/01/12	3	43.25	0	0.00	43.05	3	6,351	0.05%
2021/01/08	0	0.00	5	42.85	43.60	-5	6,269	-0.08%
2021/01/07	0	0.00	30	42.46	42.85	-30	6,170	-0.49%
2021/01/06	3	42.05	0	0.00	41.35	3	6,075	0.05%
2021/01/05	7	42.91	4	43.60	42.80	3	5,880	0.05%
2021/01/04	1	44.10	0	0.00	44.40	1	5,711	0.02%
2020/12/31	5	43.90	1	44.10	44.05	4	5,632	0.07%
2020/12/30	20	43.83	0	0.00	44.10	20	5,627	0.36%
2020/12/29	1	43.35	2	43.50	43.35	-1	5,619	-0.02%
2020/12/28	1	43.70	0	0.00	43.60	1	5,671	0.02%
2020/12/24	0	0.00	1	43.70	43.50	-1	5,697	-0.02%
2020/12/22	5	43.90	28	44.13	43.05	-23	5,733	-0.40%
2020/12/21	3	44.60	1	44.75	44.65	2	5,756	0.03%
2020/12/17	7	45.17	2	45.50	45.50	5	5,731	0.09%
2020/12/16	3	45.43	4	45.29	45.70	-1	5,727	-0.02%
2020/12/15	6	44.88	4	44.30	44.80	2	5,641	0.04%
2020/12/14	2	45.20	0	0.00	45.15	2	5,592	0.04%
2020/12/11	5	44.80	4	44.13	44.35	1	5,524	0.02%
2020/12/10	1	44.80	1	45.20	44.80	0	5,539	0.00%
2020/12/09	2	45.15	1	45.20	45.30	1	5,503	0.02%
2020/12/08	0	0.00	1	45.20	45.45	-1	5,469	-0.02%
2020/12/07	0	0.00	0.4	43.70	43.80	-0.4	5,351	-0.01%
2020/12/04	0	0.00	1	43.60	43.70	-1	5,386	-0.02%
2020/12/03	5	43.12	0	0.00	43.30	5	5,370	0.09%
2020/12/02	0	0.00	1	43.50	43.20	-1	5,391	-0.02%
2020/12/01	1	43.50	11	43.38	43.50	-10	5,425	-0.18%
2020/11/30	26	43.18	3	43.15	42.50	23	5,374	0.43%
2020/11/27	0	0.00	21	42.96	43.20	-21	5,260	-0.40%
2020/11/26	2	43.10	1	43.40	43.20	1	5,288	0.02%
2020/11/24	0	0.00	5	42.65	42.75	-5	5,366	-0.09%
2020/11/23	0	0.00	3	43.20	43.30	-3	5,316	-0.06%
2020/11/20	0	0.00	59	42.84	43.25	-59	5,180	-1.14%
2020/11/19	10	41.70	7.4	41.54	41.80	2.6	4,947	0.05%
2020/11/18	3	41.07	29	41.13	41.05	-26	4,859	-0.54%
2020/11/16	3	39.85	2	40.00	39.95	1	4,811	0.02%
2020/11/13	38	40.59	45	40.53	39.95	-7	4,820	-0.15%
2020/11/12	32	39.91	19	39.89	39.90	13	4,745	0.27%
2020/11/11	50	39.52	23	39.48	40.00	27	4,888	0.55%
2020/11/10	10	38.58	24	38.66	38.60	-14	4,971	-0.28%
2020/11/09	0	0.00	43	38.57	38.60	-43	5,060	-0.85%
2020/11/06	11	38.28	6	38.13	38.25	5	5,078	0.10%
2020/11/05	0	0.00	16	37.73	38.00	-16	5,174	-0.31%
2020/11/04	0	0.00	13	37.45	37.50	-13	5,080	-0.26%
2020/10/30	0	0.00	7	35.75	36.10	-7	5,225	-0.13%
2020/10/29	1	36.15	0	0.00	36.35	1	5,303	0.02%
2020/10/26	36	37.28	0	0.00	37.25	36	5,348	0.67%
2020/10/23	0	0.00	31	36.62	36.75	-31	5,346	-0.58%
2020/10/21	0	0.00	5	36.95	36.85	-5	5,463	-0.09%
2020/10/16	0	0.00	1	36.75	36.70	-1	5,635	-0.02%
2020/10/15	4	36.55	0	0.00	36.60	4	5,670	0.07%
2020/10/12	6	37.52	0	0.00	37.70	6	5,962	0.10%
2020/10/08	0	0.00	5	37.65	37.85	-5	6,042	-0.08%
2020/10/07	0	0.00	50	38.05	38.00	-50	6,085	-0.82%
2020/10/05	1	38.05	3	37.95	37.90	-2	6,147	-0.03%
2020/09/30	10	37.23	0	0.00	36.90	10	6,153	0.16%
2020/09/29	0	0.00	4	37.24	37.20	-4	6,259	-0.06%
2020/09/28	0	0.00	1	36.45	36.70	-1	6,259	-0.02%
2020/09/25	1	35.95	1	35.65	36.00	0	6,273	0.00%
2020/09/24	45	36.11	2	35.95	35.70	43	6,256	0.69%
2020/09/23	10	36.70	10	37.25	37.30	0	6,213	0.00%
2020/09/22	10	37.30	0	0.00	37.05	10	6,199	0.16%
2020/09/21	21	38.07	0	0.00	38.00	21	6,198	0.34%
2020/09/18	5	37.55	1	37.70	37.70	4	6,209	0.06%
2020/09/17	20	37.98	0	0.00	37.90	20	6,204	0.32%
2020/09/16	20	38.35	2	38.30	38.25	18	6,206	0.29%
2020/09/15	1	38.25	71	38.44	38.50	-70	6,224	-1.12%
2020/09/14	8	37.70	0	0.00	37.80	8	6,212	0.13%
2020/09/11	2	38.00	0	0.00	37.90	2	6,237	0.03%
2020/09/09	2	38.33	0	0.00	38.45	2	6,266	0.03%
2020/09/08	0	0.00	1	37.65	37.50	-1	6,182	-0.02%
2020/09/07	5	37.15	0.2	37.50	37.25	4.8	6,152	0.08%
2020/09/04	10	35.67	0	0.00	36.10	10	6,136	0.16%
2020/09/02	13	35.76	0	0.00	35.90	13	6,043	0.22%
2020/09/01	1	36.30	15	36.25	36.40	-14	6,018	-0.23%
2020/08/31	15	36.20	0	0.00	36.00	15	5,954	0.25%
2020/08/27	8	37.22	4	37.15	37.30	4	5,819	0.07%
2020/08/26	3	37.73	0	0.00	37.75	3	5,800	0.05%
2020/08/25	11	37.96	0	0.00	37.65	11	5,843	0.19%
2020/08/24	3	37.82	25	37.50	37.65	-22	6,080	-0.36%
2020/08/21	0	0.00	8	38.20	38.10	-8	6,084	-0.13%
2020/08/20	5	37.10	6	37.26	37.45	-1	6,072	-0.02%
2020/08/19	5	38.60	5	38.30	38.40	0	5,995	0.00%
2020/08/18	23	38.61	1	39.00	39.00	22	5,938	0.37%
2020/08/17	25.6	38.80	77	38.90	38.75	-51.4	5,860	-0.88%
2020/08/14	46	38.09	27	38.56	38.65	19	5,618	0.34%
2020/08/13	3	37.53	3	37.45	37.75	0	5,386	0.00%
2020/08/11	0	0.00	4	36.63	36.65	-4	5,220	-0.08%
2020/08/10	0	0.00	2	35.45	35.40	-2	5,063	-0.04%
2020/08/06	0	0.00	5	36.45	36.40	-5	5,117	-0.10%
2020/08/05	2	35.45	1	35.55	35.90	1	5,015	0.02%
2020/07/31	0	0.00	1	34.15	33.95	-1	4,787	-0.02%
2020/07/29	0	0.00	50	33.86	33.65	-50	4,862	-1.03%
2020/07/28	0	0.00	1	33.55	33.55	-1	4,921	-0.02%
2020/07/27	0	0.00	5	33.80	34.00	-5	4,975	-0.10%
2020/07/23	10	34.95	3	35.25	35.00	7	5,072	0.14%
2020/07/21	10	35.58	0	0.00	35.55	10	5,052	0.20%
2020/07/20	5	35.20	0	0.00	35.05	5	5,070	0.10%
2020/07/17	71	36.23	0	0.00	35.70	71	5,023	1.41%
2020/07/16	14	37.07	0.3	37.00	37.00	13.7	4,973	0.28%
2020/07/15	0	0.00	5	36.45	36.35	-5	4,823	-0.10%
2020/07/10	13	35.43	0	0.00	35.50	13	4,728	0.27%
2020/07/08	10	35.89	10	36.15	36.00	0	4,653	0.00%
2020/07/07	10	35.15	0	0.00	35.15	10	4,545	0.22%
2020/06/19	6	35.10	0	0.00	35.00	6	4,719	0.13%
2020/06/18	1	35.10	0	0.00	35.10	1	4,715	0.02%
2020/06/17	1	35.90	19	35.60	35.70	-18	4,735	-0.38%
2020/06/16	0	0.00	27	34.20	34.15	-27	4,763	-0.57%
2020/06/12	0	0.00	10	34.08	34.45	-10	4,997	-0.20%
2020/06/10	0	0.00	1	35.55	36.00	-1	5,095	-0.02%
2020/06/08	4	34.99	0	0.00	35.20	4	5,290	0.08%
2020/06/05	1	34.65	0	0.00	34.75	1	5,287	0.02%
2020/06/03	0	0.00	2	34.25	34.60	-2	5,331	-0.04%
2020/06/02	4	33.89	36	33.75	33.80	-32	5,305	-0.60%
2020/06/01	1	34.35	0	0.00	33.75	1	5,302	0.02%
2020/05/26	0	0.00	2	33.60	33.80	-2	5,065	-0.04%
2020/05/25	0	0.00	2	32.50	32.50	-2	5,049	-0.04%
2020/05/22	22.3	32.96	0	0.00	32.55	22.3	5,050	0.44%
2020/05/21	21	33.55	0	0.00	33.80	21	5,024	0.42%
2020/05/19	1	33.15	1	33.20	33.30	0	4,972	0.00%
2020/05/18	14	32.38	2	32.45	32.25	12	4,934	0.24%
2020/05/14	5	32.12	0	0.00	32.00	5	4,866	0.10%
2020/05/11	1	33.90	0	0.00	33.85	1	4,722	0.02%
2020/05/05	2	34.80	2	35.00	34.55	0	4,627	0.00%
2020/04/30	3	34.45	0	0.00	34.55	3	4,501	0.07%
2020/04/29	0	0.00	4	34.70	34.50	-4	4,405	-0.09%
2020/04/28	4	34.08	0	0.00	34.55	4	4,379	0.09%
2020/04/27	3	32.10	11	32.22	32.80	-8	4,385	-0.18%
2020/04/24	2	30.70	0	0.00	30.60	2	4,282	0.05%
2020/04/23	1	30.85	0	0.00	30.85	1	4,231	0.02%
2020/04/21	1	32.10	0	0.00	31.80	1	4,150	0.02%
2020/04/17	0	0.00	3	33.60	33.10	-3	4,100	-0.07%
2020/04/16	1	32.65	0	0.00	32.85	1	4,028	0.02%
2020/04/14	1	33.00	0	0.00	33.30	1	3,956	0.03%
2020/04/13	2	32.15	0	0.00	32.05	2	3,904	0.05%
2020/04/08	1	32.75	2	32.30	32.60	-1	3,826	-0.03%
2020/04/07	2	31.05	3	32.33	31.40	-1	3,764	-0.03%
2020/04/01	3	30.52	10	30.60	30.45	-7	3,626	-0.19%
2020/03/30	1	30.00	1	31.15	31.15	0	3,539	0.00%
2020/03/26	0	0.00	1	31.35	31.00	-1	3,437	-0.03%
2020/03/25	0	0.00	3	31.45	31.55	-3	3,491	-0.09%
2020/03/24	3	31.23	2	31.23	30.70	1	3,435	0.03%
2020/03/23	0	0.00	2	29.90	29.60	-2	3,401	-0.06%
2020/03/20	4	30.11	0	0.00	30.25	4	3,357	0.12%
2020/03/19	7	30.62	0	0.00	29.70	7	3,219	0.22%
2020/03/17	1	33.90	4	33.40	33.00	-3	3,023	-0.10%
2020/03/16	3	35.20	0	0.00	34.90	3	2,921	0.10%
2020/03/13	1	34.35	0	0.00	36.00	1	2,853	0.04%
2020/03/12	5	37.35	0	0.00	37.85	5	2,743	0.18%
2020/03/11	2	37.60	0	0.00	38.00	2	2,632	0.08%
2020/03/09	2	38.10	0	0.00	38.10	2	2,568	0.08%
2020/03/06	0	0.00	1	38.85	39.00	-1	2,521	-0.04%
2020/02/24	2.1	38.86	1	39.00	38.90	1.1	2,600	0.04%
2020/02/20	1	39.45	0	0.00	39.10	1	2,680	0.04%
2020/02/18	1	39.20	10	39.20	39.20	-9	2,738	-0.33%
2020/02/14	2	39.60	0	0.00	39.95	2	2,899	0.07%
2020/02/13	1	39.65	0	0.00	39.55	1	3,163	0.03%
2020/02/10	5	39.00	0	0.00	39.40	5	3,239	0.15%
2020/02/07	2.2	39.61	0	0.00	39.60	2.2	3,261	0.07%
2020/02/05	0	0.00	15	39.70	39.95	-15	3,292	-0.46%
2020/02/04	0	0.00	6	39.77	39.60	-6	3,293	-0.18%
2020/02/03	3	38.80	1	39.35	39.35	2	3,314	0.06%
2020/01/31	5	39.85	1	40.05	39.35	4	3,313	0.12%
2020/01/30	7	39.90	22	39.50	39.10	-15	3,309	-0.45%
2020/01/20	1	42.25	1	42.30	42.25	0	3,203	0.00%
2020/01/15	0	0.00	1.1	42.11	42.10	-1.1	3,280	-0.03%
2020/01/14	0	0.00	3	42.40	42.20	-3	3,354	-0.09%
2020/01/10	0.1	41.75	0	0.00	41.75	0.1	3,562	0.00%
2020/01/06	0	0.00	1	41.40	41.40	-1	3,994	-0.03%
2019/12/30	1	42.05	11	42.00	42.10	-10	4,085	-0.24%
2019/12/26	0.2	42.20	0	0.00	42.10	0.2	4,186	0.00%
2019/12/17	4	42.10	5	42.05	42.30	-1	4,627	-0.02%
2019/12/16	0	0.00	10	42.10	42.00	-10	4,631	-0.22%
2019/12/12	0	0.00	4	41.43	41.65	-4	4,648	-0.09%
2019/12/11	10	41.05	2	41.10	41.15	8	4,660	0.17%
2019/12/09	22	40.80	1	40.95	40.85	21	4,698	0.45%
2019/12/06	1	41.55	2	41.55	41.40	-1	4,681	-0.02%
2019/12/03	4	40.90	0	0.00	41.40	4	4,746	0.08%
2019/11/29	0	0.00	4.9	41.86	41.60	-4.9	4,782	-0.10%
2019/11/27	5	42.10	0	0.00	42.00	5	5,085	0.10%
2019/11/26	1	42.00	0	0.00	41.85	1	5,132	0.02%
2019/11/21	2	41.90	0	0.00	41.85	2	5,305	0.04%
2019/11/20	2	42.05	0	0.00	42.20	2	5,512	0.04%
2019/11/19	4	42.25	0	0.00	42.45	4	5,580	0.07%
2019/11/14	4	43.00	0	0.00	42.95	4	5,468	0.07%
2019/11/13	2	43.70	7	43.56	43.35	-5	5,403	-0.09%
2019/11/12	12	44.13	2	43.85	44.00	10	5,374	0.19%
2019/11/11	2	47.13	0	0.00	46.95	2	5,134	0.04%
2019/11/08	1	48.25	0	0.00	48.35	1	5,129	0.02%
2019/11/04	0	0.00	11	48.11	48.25	-11	5,203	-0.21%
2019/11/01	0	0.00	2	47.60	48.20	-2	5,230	-0.04%
2019/10/31	2	47.90	0	0.00	47.85	2	5,258	0.04%
2019/10/28	1	47.95	10	47.95	47.55	-9	5,312	-0.17%
2019/10/25	1	47.75	0	0.00	47.70	1	5,313	0.02%
2019/10/24	0	0.00	5	47.90	48.00	-5	5,323	-0.09%
2019/10/22	1	47.80	3	48.55	47.80	-2	5,320	-0.04%
2019/10/18	0	0.00	3.6	48.56	48.70	-3.6	5,261	-0.07%
2019/10/17	3	47.98	8	47.90	48.15	-5	5,135	-0.10%
2019/10/16	11	46.78	7.2	47.17	47.95	3.8	5,045	0.07%
2019/10/15	2	46.90	0	0.00	46.60	2	4,906	0.04%
2019/10/14	0	0.00	4	45.94	46.05	-4	4,817	-0.08%
2019/10/09	4	44.93	1	45.00	44.90	3	4,743	0.06%
2019/10/08	0	0.00	14	45.50	45.15	-14	4,756	-0.29%
2019/10/07	5	45.00	0	0.00	45.35	5	4,751	0.11%
2019/10/04	2	45.10	0	0.00	45.45	2	4,737	0.04%
2019/10/03	3	44.70	10	45.00	45.00	-7	4,717	-0.15%
2019/10/02	0	0.00	5.1	45.90	45.85	-5.1	4,638	-0.11%
2019/10/01	2.5	46.07	0	0.00	46.15	2.5	4,620	0.05%
2019/09/27	2	45.95	5	46.00	45.80	-3	4,558	-0.07%
2019/09/26	0	0.00	2	45.20	45.10	-2	4,414	-0.05%
2019/09/23	10	44.68	7	45.04	45.00	3	4,302	0.07%
2019/09/19	1	44.20	0	0.00	44.50	1	4,148	0.02%
2019/09/17	1	44.35	2	44.40	44.40	-1	4,110	-0.02%
2019/09/16	1	44.15	0	0.00	44.25	1	4,158	0.02%
2019/09/11	0	0.00	3	43.95	44.00	-3	4,103	-0.07%
2019/09/06	0	0.00	13	43.82	43.85	-13	4,060	-0.32%
2019/09/05	0	0.00	5	43.60	43.70	-5	4,098	-0.12%
2019/09/02	11	44.10	0	0.00	44.05	11	4,061	0.27%
2019/08/30	1	44.15	2	44.00	44.00	-1	3,937	-0.03%
2019/08/28	0	0.00	2	43.00	43.00	-2	3,712	-0.05%
2019/08/27	0	0.00	12	43.70	43.00	-12	3,669	-0.33%
2019/08/26	17	42.65	1	42.75	42.60	16	3,526	0.45%
2019/08/23	1	42.75	7	42.51	42.50	-6	3,394	-0.18%
2019/08/21	1	39.85	0	0.00	40.00	1	3,179	0.03%
2019/08/20	0	0.00	1	40.00	39.85	-1	3,193	-0.03%
2019/08/16	1	39.75	0	0.00	40.10	1	3,219	0.03%
2019/08/14	0	0.00	0.3	40.20	40.15	-0.3	3,248	-0.01%
2019/08/13	0	0.00	2	40.38	40.25	-2	3,256	-0.06%
2019/08/12	10	40.10	0	0.00	40.00	10	3,229	0.31%
2019/08/07	1	38.60	0	0.00	38.75	1	3,208	0.03%
2019/08/06	2	38.35	2	38.95	38.75	0	3,254	0.00%
2019/08/02	2	39.00	2	38.95	39.00	0	3,267	0.00%
2019/08/01	0	0.00	1	39.60	39.55	-1	3,315	-0.03%
2019/07/30	0	0.00	0.5	40.15	40.15	-0.5	3,299	-0.02%
2019/07/24	1	39.75	0	0.00	39.65	1	3,357	0.03%
2019/07/23	1	39.55	0	0.00	39.65	1	3,402	0.03%
2019/07/22	6	39.54	0	0.00	39.45	6	3,403	0.18%
2019/07/15	0	0.00	3	40.80	40.65	-3	3,711	-0.08%
2019/07/11	2	40.40	1	40.45	40.40	1	3,838	0.03%
2019/07/10	0	0.00	1	40.15	40.25	-1	3,878	-0.03%
2019/07/08	0	0.00	7	40.00	40.20	-7	3,957	-0.18%
2019/07/05	0	0.00	24	40.40	40.25	-24	3,989	-0.60%
2019/07/02	1	40.15	1	40.05	40.00	0	4,035	0.00%
2019/06/25	8	40.60	0	0.00	40.30	8	4,038	0.20%
2019/06/24	2	40.60	0	0.00	40.80	2	4,043	0.05%
2019/06/21	3	40.25	0	0.00	40.55	3	4,072	0.07%
2019/06/20	3	40.20	20	40.30	40.35	-17	4,049	-0.42%
2019/06/14	0.1	39.50	0	0.00	39.30	0.1	4,044	0.00%
2019/06/13	22	39.25	1	39.05	39.10	21	4,028	0.52%
2019/06/12	1	39.55	0	0.00	39.55	1	4,083	0.02%
2019/06/05	3	40.05	40	39.98	40.10	-37	3,948	-0.94%
2019/05/27	2	39.15	2	39.80	40.00	0	3,864	0.00%
2019/05/24	1	39.55	0	0.00	39.40	1	3,855	0.03%
2019/05/23	2	39.65	0	0.00	39.85	2	3,854	0.05%
2019/05/21	0	0.00	10	40.38	40.65	-10	3,842	-0.26%
2019/05/20	0	0.00	2	39.60	39.35	-2	3,766	-0.05%
2019/05/17	0	0.00	5	39.20	38.65	-5	3,753	-0.13%
2019/05/16	1	38.65	1	38.95	38.65	0	3,756	0.00%
2019/05/14	0	0.00	16	38.74	38.75	-16	3,736	-0.43%
2019/05/13	5	39.17	0	0.00	39.10	5	3,689	0.14%
2019/05/10	12	39.86	0	0.00	39.70	12	3,645	0.33%
2019/05/09	9	40.30	5	39.95	39.95	4	3,642	0.11%
2019/05/08	3	40.33	0	0.00	40.65	3	3,564	0.08%
2019/05/06	24	40.82	0	0.00	40.80	24	3,461	0.69%
2019/05/03	5	41.60	1	41.60	41.70	4	3,390	0.12%
2019/05/02	0	0.00	3	41.62	41.45	-3	3,385	-0.09%
2019/04/30	15	41.55	0	0.00	41.25	15	3,366	0.45%
2019/04/29	6	41.55	0	0.00	41.60	6	3,305	0.18%
2019/04/26	1	40.70	0	0.00	41.00	1	3,252	0.03%
2019/04/25	12	40.53	0	0.00	40.40	12	3,231	0.37%
2019/04/23	44	40.90	0	0.00	41.00	44	3,036	1.45%
2019/04/19	10	41.00	0	0.00	41.20	10	2,929	0.34%
2019/04/18	2	41.00	5	41.00	41.05	-3	2,856	-0.11%
2019/04/16	1	41.20	0	0.00	41.00	1	2,720	0.04%
2019/04/15	1	41.50	0	0.00	41.30	1	2,687	0.04%
2019/04/12	3	41.50	0	0.00	41.50	3	2,632	0.11%
2019/04/11	0.1	42.05	0	0.00	42.05	0.1	2,596	0.00%
2019/04/09	0	0.00	5	41.85	41.85	-5	2,549	-0.20%
2019/04/03	0	0.00	5	41.50	41.70	-5	2,564	-0.20%
2019/04/01	0	0.00	5	41.70	41.45	-5	2,590	-0.19%
2019/03/29	5	41.45	0	0.00	41.95	5	2,572	0.19%
2019/03/27	1	41.40	0	0.00	41.90	1	2,725	0.04%
2019/03/25	3	41.77	0	0.00	42.20	3	2,660	0.11%
2019/03/22	2	42.95	0	0.00	42.95	2	2,616	0.08%
2019/03/21	0	0.00	2	43.80	43.70	-2	2,614	-0.08%
2019/03/19	0	0.00	3	43.32	43.25	-3	2,627	-0.11%
2019/03/15	2	42.15	0	0.00	43.00	2	2,610	0.08%
2019/03/14	1	42.85	0	0.00	42.85	1	2,477	0.04%
2019/03/06	0	0.00	4	43.10	43.10	-4	2,789	-0.14%
2019/03/04	2	42.70	2	43.75	43.55	0	2,839	0.00%
2019/02/27	0	0.00	1	44.00	43.75	-1	2,823	-0.04%
2019/02/26	0.4	44.10	0	0.00	44.05	0.4	2,770	0.01%
2019/02/25	0	0.00	2	43.55	43.60	-2	2,724	-0.07%
2019/02/20	0	0.00	3	43.25	43.25	-3	2,753	-0.11%
2019/02/19	0	0.00	1	42.65	42.75	-1	2,794	-0.04%
2019/02/15	4	42.70	1	42.45	42.40	3	2,825	0.11%
2019/02/14	2	43.55	0	0.00	43.20	2	2,905	0.07%
2019/02/13	1	43.70	0	0.00	43.65	1	3,041	0.03%
2019/02/12	0	0.00	6	44.07	44.20	-6	3,174	-0.19%
2019/02/11	1	43.25	0	0.00	43.45	1	3,165	0.03%
2019/01/23	0	0.00	4	42.50	42.85	-4	3,147	-0.13%
2019/01/21	0	0.00	4	43.13	42.95	-4	3,193	-0.13%
2019/01/18	0	0.00	3	43.00	43.00	-3	3,227	-0.09%
2019/01/16	0	0.00	1	42.70	42.75	-1	3,271	-0.03%
2019/01/15	0	0.00	8	42.80	42.95	-8	3,317	-0.24%
2019/01/11	0	0.00	10	42.75	42.55	-10	3,343	-0.30%
2019/01/09	0	0.00	11	42.51	42.65	-11	3,376	-0.33%
2019/01/07	0	0.00	2	42.00	41.90	-2	3,428	-0.06%
2018/12/28	0	0.00	1	41.00	40.85	-1	3,646	-0.03%
2018/12/26	2	40.00	0	0.00	40.15	2	3,712	0.05%
2018/12/25	1	40.90	0	0.00	40.30	1	3,694	0.03%
2018/12/24	1	41.60	0	0.00	41.15	1	3,707	0.03%
2018/12/21	42	40.09	0	0.00	40.00	42	3,756	1.12%
2018/12/19	0	0.00	1	43.20	43.05	-1	3,587	-0.03%
2018/12/18	0	0.00	5	43.00	43.00	-5	3,589	-0.14%
2018/12/14	0	0.00	8	42.55	42.90	-8	3,681	-0.22%
2018/12/13	0	0.00	29	42.55	43.00	-29	3,694	-0.79%
2018/12/11	11	40.95	0	0.00	41.25	11	3,718	0.30%
2018/12/10	2	41.20	0	0.00	41.30	2	3,748	0.05%
2018/12/06	1	41.80	13	41.95	41.75	-12	3,784	-0.32%
2018/12/05	1	42.55	0	0.00	42.60	1	3,773	0.03%
2018/12/04	0	0.00	4	42.90	43.40	-4	3,811	-0.10%
2018/12/03	0	0.00	5	43.30	43.20	-5	3,805	-0.13%
2018/11/30	0	0.00	11	42.41	42.50	-11	3,790	-0.29%
2018/11/29	1.3	41.25	0	0.00	41.60	1.3	3,692	0.04%
2018/11/28	2	40.50	0	0.00	40.75	2	3,629	0.06%
2018/11/23	1	39.95	0	0.00	39.95	1	3,664	0.03%
2018/11/20	1.3	40.09	2	40.00	40.30	-0.7	3,722	-0.02%
2018/11/16	0	0.00	9	40.23	40.45	-9	3,768	-0.24%
2018/11/15	0	0.00	2	39.15	39.25	-2	3,768	-0.05%
2018/11/14	2	38.90	0	0.00	39.10	2	3,785	0.05%
2018/11/13	4	38.66	10	39.05	39.20	-6	3,790	-0.16%
2018/11/12	8.1	39.40	1	39.35	39.10	7.1	3,715	0.19%
2018/11/09	5	41.54	0	0.00	41.50	5	3,620	0.14%
2018/11/02	1	42.80	1	43.20	43.35	0	3,802	0.00%
2018/11/01	2	43.55	0	0.00	43.50	2	3,890	0.05%
2018/10/31	0	0.00	2	43.20	43.55	-2	4,011	-0.05%
2018/10/30	0	0.00	3	42.57	42.55	-3	4,149	-0.07%
2018/10/29	0	0.00	6	41.52	41.50	-6	4,138	-0.14%
2018/10/26	2	41.40	0	0.00	41.55	2	4,157	0.05%
2018/10/24	0	0.00	1	42.30	42.50	-1	4,211	-0.02%
2018/10/23	1	41.75	0	0.00	42.10	1	4,224	0.02%
2018/10/19	1	42.20	0	0.00	42.50	1	4,270	0.02%
2018/10/15	4	42.84	0	0.00	42.60	4	4,238	0.09%
2018/10/12	3	43.23	0	0.00	43.60	3	4,205	0.07%
2018/10/11	5	43.00	0	0.00	43.35	5	4,201	0.12%
2018/10/08	1	45.60	0	0.00	45.50	1	4,078	0.02%
2018/10/05	6	45.77	0	0.00	45.70	6	4,128	0.15%
2018/10/04	2	46.30	0	0.00	46.30	2	4,180	0.05%
2018/10/01	0	0.00	5	48.25	48.25	-5	4,143	-0.12%
2018/09/28	1	48.10	0	0.00	48.00	1	4,210	0.02%
2018/09/27	0	0.00	1	48.45	48.45	-1	4,159	-0.02%
2018/09/25	0	0.00	9	48.13	48.10	-9	4,137	-0.22%
2018/09/21	0	0.00	2	48.10	47.85	-2	4,134	-0.05%
2018/09/20	3	47.75	0	0.00	47.70	3	4,109	0.07%
2018/09/19	0	0.00	1	48.25	48.25	-1	4,106	-0.02%
2018/09/18	0	0.00	5	48.00	47.90	-5	4,085	-0.12%
2018/09/17	4	47.05	0	0.00	47.30	4	4,055	0.10%
2018/09/14	4	47.21	10	47.18	47.20	-6	4,064	-0.15%
2018/09/13	0	0.00	1	46.70	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	1	46.30	0	0.00	46.45	1	4,063	0.02%
2018/09/10	0	0.00	11	46.11	45.85	-11	4,137	-0.27%
2018/09/06	2	46.50	0	0.00	46.65	2	4,185	0.05%
2018/09/04	0.1	47.15	0	0.00	47.05	0.1	4,238	0.00%
2018/09/03	9	46.88	1	46.80	46.95	8	4,257	0.19%
2018/08/31	1	45.70	0	0.00	46.90	1	4,244	0.02%
2018/08/28	1.1	45.90	0.5	46.35	46.35	0.6	4,274	0.01%
2018/08/27	1	45.60	0.1	46.00	45.50	0.9	4,280	0.02%
2018/08/22	2	46.60	0	0.00	46.60	2	4,375	0.05%
2018/08/21	2.5	47.36	0	0.00	47.45	2.5	4,141	0.06%
2018/08/15	2	46.30	0	0.00	46.25	2	4,205	0.05%
2018/08/14	10	47.15	0	0.00	47.25	10	4,240	0.24%
2018/08/13	8	47.49	1	47.30	47.25	7	4,268	0.16%
2018/08/10	1	48.75	2	49.03	49.10	-1	4,196	-0.02%
2018/08/09	1	48.75	2	48.80	49.00	-1	4,209	-0.02%
2018/08/08	1	48.90	9	49.54	49.05	-8	4,280	-0.19%
2018/08/07	7	49.12	12	49.52	49.45	-5	4,302	-0.12%
2018/08/06	0	0.00	30	48.61	48.80	-30	4,227	-0.71%
2018/08/03	0.1	47.10	0	0.00	47.05	0.1	4,065	0.00%
2018/08/02	4	46.80	0	0.00	46.80	4	4,066	0.10%
2018/07/30	4	46.95	3	46.95	47.00	1	3,983	0.03%
2018/07/27	1	47.25	1	46.85	46.85	0	3,963	0.00%
2018/07/26	1	45.35	0	0.00	45.65	1	3,899	0.03%
2018/07/24	0	0.00	1	45.60	45.80	-1	3,938	-0.03%
2018/07/23	2	45.15	0	0.00	45.20	2	3,924	0.05%
2018/07/17	0	0.00	2	45.20	45.30	-2	3,917	-0.05%
2018/07/13	2	44.28	1	44.40	44.40	1	3,966	0.03%
2018/07/12	0	46.00	1	45.40	46.00	-1	3,931	-0.02%
2018/07/11	0	0.00	11	45.20	45.25	-11	3,856	-0.29%
2018/07/09	0	0.00	2	45.10	45.10	-2	3,846	-0.05%
2018/07/06	12	44.64	0	0.00	44.60	12	3,884	0.31%
2018/07/05	1	45.25	0	0.00	45.35	1	3,842	0.03%
2018/07/04	0	0.00	1	45.00	45.55	-1	3,880	-0.03%
2018/06/29	0	0.00	1	45.35	45.85	-1	3,974	-0.03%
2018/06/26	0	0.00	1	44.80	44.60	-1	4,180	-0.02%
2018/06/22	0	0.00	1	45.10	45.10	-1	4,295	-0.02%
2018/06/20	0	0.00	4	45.55	45.55	-4	4,379	-0.09%
2018/06/19	3	45.55	0	0.00	45.10	3	4,403	0.07%
2018/06/15	2	46.50	1	46.50	46.25	1	4,410	0.02%
2018/06/14	1	47.00	0	0.00	46.70	1	4,342	0.02%
2018/06/13	0	0.00	2	47.70	47.50	-2	4,320	-0.05%
2018/06/12	1	47.65	0	0.00	47.85	1	4,403	0.02%
2018/06/08	0	0.00	1	47.00	46.95	-1	4,400	-0.02%
2018/06/06	0	0.00	1	46.25	46.60	-1	4,452	-0.02%
2018/06/01	1	45.10	0	0.00	45.25	1	4,418	0.02%
2018/05/30	3	45.10	0	0.00	44.95	3	4,338	0.07%
2018/05/25	0	0.00	3	45.70	45.85	-3	4,427	-0.07%
2018/05/24	0	0.00	8	46.15	46.10	-8	4,470	-0.18%
2018/05/23	8	46.40	2	46.65	46.60	6	4,501	0.13%
2018/05/22	6	46.59	3	46.35	46.60	3	4,522	0.07%
2018/05/21	4	45.44	0	0.00	45.60	4	4,511	0.09%
2018/05/18	3	44.85	2	44.75	44.85	1	4,517	0.02%
2018/05/17	1	45.05	1	44.75	44.85	0	4,645	0.00%
2018/05/16	8	44.24	0	0.00	44.50	8	4,687	0.17%
2018/05/15	24	44.99	0	0.00	45.00	24	4,683	0.51%
2018/05/14	7	46.00	0	0.00	45.90	7	4,768	0.15%
2018/05/11	1	46.15	5	46.15	46.25	-4	4,760	-0.08%
2018/05/10	1	46.00	0	0.00	46.00	1	4,760	0.02%
2018/05/09	1	46.10	0	0.00	46.00	1	4,766	0.02%
2018/05/08	0	0.00	1	46.25	46.20	-1	4,832	-0.02%
2018/05/07	1	46.50	0	0.00	46.40	1	4,859	0.02%
2018/05/04	0	0.00	5	46.75	46.65	-5	4,880	-0.10%
2018/05/03	3	47.07	0	0.00	47.00	3	4,893	0.06%
2018/05/02	10	47.38	0	0.00	47.35	10	4,913	0.20%
2018/04/30	1	47.10	0	0.00	47.90	1	4,936	0.02%
2018/04/20	6	47.85	0	0.00	47.90	6	5,112	0.12%
2018/04/18	17	47.32	0	0.00	47.20	17	5,086	0.33%
2018/04/17	7	47.46	0	0.00	47.45	7	5,093	0.14%
2018/04/16	4	47.58	0	0.00	47.95	4	5,114	0.08%
2018/04/13	17	47.75	0	0.00	47.75	17	5,192	0.33%
2018/04/12	2	47.75	0	0.00	47.80	2	5,243	0.04%
2018/04/11	0	0.00	1	48.05	48.05	-1	5,262	-0.02%
2018/04/10	0	0.00	1	47.80	47.90	-1	5,278	-0.02%
2018/04/09	7	47.91	0	0.00	48.05	7	5,268	0.13%
2018/04/03	1	46.55	37	46.70	46.70	-36	5,250	-0.69%
2018/04/02	1	46.85	0	0.00	46.80	1	5,274	0.02%
2018/03/31	10	47.20	2	46.93	47.05	8	5,295	0.15%
2018/03/30	3	47.00	0	0.00	47.05	3	5,263	0.06%
2018/03/29	12	46.99	3	46.95	47.35	9	5,203	0.17%
2018/03/28	5	47.90	0	0.00	47.80	5	5,071	0.10%
2018/03/27	3	48.87	0	0.00	48.60	3	5,003	0.06%
2018/03/23	2	49.00	0	0.00	49.25	2	4,943	0.04%
2018/03/19	3	50.03	0	0.00	49.90	3	4,845	0.06%
2018/03/16	5	50.40	0	0.00	50.10	5	4,849	0.10%
2018/03/15	2	50.50	0	0.00	50.40	2	4,777	0.04%
2018/03/12	0	0.00	1	50.20	50.30	-1	4,801	-0.02%
2018/03/09	8	49.36	0	0.00	49.25	8	4,817	0.17%
2018/03/06	1	49.00	0	0.00	49.20	1	5,016	0.02%
2018/03/02	2	49.90	0	0.00	49.75	2	5,254	0.04%
2018/02/21	0	0.00	5	49.55	50.00	-5	5,162	-0.10%
2018/02/12	0	0.00	2	48.53	48.95	-2	5,113	-0.04%
2018/02/09	10	47.28	0	0.00	47.40	10	5,109	0.20%
2018/02/08	9	48.78	11	48.77	49.00	-2	5,034	-0.04%
2018/02/07	10	49.36	1	49.10	49.10	9	5,038	0.18%
2018/02/06	23	49.64	1	49.30	49.40	22	5,004	0.44%
2018/02/05	1	50.90	5	50.80	50.90	-4	5,000	-0.08%
2018/02/02	10	51.30	0	0.00	51.30	10	4,943	0.20%
2018/01/31	2	50.90	0	0.00	50.80	2	4,930	0.04%
2018/01/30	4	51.10	1	51.20	51.10	3	4,856	0.06%
2018/01/29	12	51.23	22	51.30	51.60	-10	4,824	-0.21%
2018/01/26	27	51.74	0	0.00	51.50	27	4,775	0.57%
2018/01/25	1	51.40	1	51.60	51.90	0	4,727	0.00%
2018/01/24	24	51.31	0	0.00	51.60	24	4,704	0.51%
2018/01/23	5	51.56	0	0.00	51.70	5	4,688	0.11%
2018/01/19	5	52.30	0	0.00	52.20	5	4,629	0.11%
2018/01/18	2	52.60	0	0.00	52.40	2	4,583	0.04%
2018/01/17	19	52.74	1	52.80	52.60	18	4,528	0.40%
2018/01/16	2	51.60	1	51.60	51.80	1	4,415	0.02%
2018/01/15	31	51.66	1	51.60	51.60	30	4,386	0.68%
2018/01/12	3	51.23	0	0.00	51.60	3	4,365	0.07%
2018/01/05	4	51.00	1	51.00	51.50	3	4,120	0.07%
2018/01/04	0	0.00	1	51.80	51.60	-1	4,086	-0.02%
2018/01/03	2	51.50	0	0.00	52.00	2	4,068	0.05%
2018/01/02	0	0.00	3	52.43	51.70	-3	4,032	-0.07%