正新 (2105)-元大-桃園券商分點個股進出

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
46.90
漲跌
--
漲幅
0.00%
成交量
3,538張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－元大-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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
2024/05/03	0	0.00	2	47.03	46.90	-2	4,916	-0.04%
2024/04/30	1	46.90	0	0.00	47.15	1	4,882	0.02%
2024/04/29	0	0.00	2	46.85	46.80	-2	4,826	-0.04%
2024/04/26	0	46.10	0	0.00	45.90	0	4,791	0.00%
2024/04/25	1	45.85	1	46.35	46.10	0	4,756	0.00%
2024/04/24	5	46.27	3	46.10	46.10	2	4,755	0.04%
2024/04/23	0	0.00	1	47.50	47.10	-1	4,688	-0.02%
2024/04/18	0	0.00	1	48.75	47.85	-1	4,626	-0.02%
2024/04/17	0.5	48.00	4.7	48.14	48.00	-4.2	4,650	-0.09%
2024/04/16	0.6	48.32	0	0.00	48.20	0.6	4,626	0.01%
2024/04/12	0	0.00	1	48.75	48.70	-1	4,535	-0.02%
2024/04/11	0	0.00	12	49.53	49.20	-12	4,517	-0.27%
2024/04/10	1	49.30	0.2	49.05	49.10	0.8	4,514	0.02%
2024/04/09	0	0.00	1	49.80	49.65	-1	4,568	-0.02%
2024/04/03	0.2	48.15	0	0.00	48.70	0.2	4,588	0.00%
2024/04/02	0.5	48.96	0	0.00	48.80	0.5	4,561	0.01%
2024/03/28	0.2	49.53	0	0.00	49.70	0.2	4,531	0.00%
2024/03/27	1.1	49.86	0.1	50.00	49.85	1	4,663	0.02%
2024/03/26	0	0.00	8	48.80	48.85	-8	4,973	-0.16%
2024/03/22	1	48.70	1	48.10	48.10	0	5,850	0.00%
2024/03/21	1	48.30	2	49.18	49.15	-1	6,293	-0.02%
2024/03/20	0.1	47.98	0	0.00	48.40	0.1	6,762	0.00%
2024/03/19	4.1	47.98	0	0.00	47.80	4.1	6,807	0.06%
2024/03/18	1	49.50	12.1	49.97	49.50	-11.1	6,858	-0.16%
2024/03/14	0.2	47.20	1	47.65	47.65	-0.8	6,721	-0.01%
2024/03/13	0	0.00	4	46.50	46.60	-4	6,724	-0.06%
2024/03/12	2	46.25	0	0.00	46.50	2	6,803	0.03%
2024/03/11	3	45.78	0	0.00	46.10	3	6,963	0.04%
2024/03/07	0	0.00	1	45.60	45.90	-1	7,479	-0.01%
2024/03/05	1	46.05	0	0.00	46.05	1	7,635	0.01%
2024/03/04	0	0.00	3	46.55	46.75	-3	7,683	-0.04%
2024/03/01	1	46.40	1	46.75	46.65	0	7,758	0.00%
2024/02/27	0	0.00	0.2	46.21	46.30	-0.2	7,785	0.00%
2024/02/23	0	0.00	0	46.30	46.30	0	7,848	0.00%
2024/02/22	0	0.00	1.1	45.91	46.30	-1.1	7,894	-0.01%
2024/02/20	0.2	45.85	0	0.00	46.00	0.2	8,052	0.00%
2024/02/19	2.1	46.64	0.1	46.65	46.40	2	8,186	0.02%
2024/02/16	0	0.00	4	46.39	46.55	-4	8,334	-0.05%
2024/02/15	0	0.00	0	45.45	45.10	0	8,361	0.00%
2024/02/02	0	0.00	2.1	45.38	45.70	-2.1	8,426	-0.02%
2024/01/31	0	0.00	30.4	45.35	45.45	-30.4	8,453	-0.36%
2024/01/29	0	45.05	0.1	45.15	45.20	0	8,572	0.00%
2024/01/22	0	0.00	6	43.60	43.25	-6	8,707	-0.07%
2024/01/19	0	0.00	4	43.05	43.15	-4	8,706	-0.05%
2024/01/18	11.1	42.64	0	0.00	42.35	11.1	8,755	0.13%
2024/01/17	0.1	43.15	1	43.25	42.90	-1	8,775	-0.01%
2024/01/16	3	42.98	0	0.00	43.10	3	8,733	0.03%
2024/01/15	1	43.55	0	0.00	43.65	1	8,670	0.01%
2024/01/11	0.1	43.55	0	0.00	43.60	0.1	8,766	0.00%
2024/01/10	0.1	43.90	0	0.00	43.95	0.1	8,745	0.00%
2024/01/09	0	0.00	1	44.70	44.75	-1	8,781	-0.01%
2024/01/08	0.1	44.65	2	45.05	45.10	-2	8,839	-0.02%
2024/01/05	2	45.00	2	45.15	45.00	0	8,912	0.00%
2024/01/03	3	44.67	0	0.00	44.95	3	9,315	0.03%
2024/01/02	1	45.55	3	45.55	45.55	-2	9,284	-0.02%
2023/12/29	1	45.50	1	45.10	44.90	0	9,312	0.00%
2023/12/28	0	0.00	61	44.93	45.00	-61	9,359	-0.65%
2023/12/27	22	44.75	0	0.00	44.90	22	9,441	0.23%
2023/12/26	0.1	44.40	1	44.65	44.50	-1	9,419	-0.01%
2023/12/25	35.1	44.87	3	44.83	44.75	32.1	9,438	0.34%
2023/12/22	52.1	46.02	8	45.96	45.45	44.1	9,439	0.47%
2023/12/21	7	46.14	4	46.55	47.90	3	9,287	0.03%
2023/12/20	1	46.90	0	0.00	47.00	1	8,874	0.01%
2023/12/19	1.2	45.75	1	46.45	46.25	0.2	8,458	0.00%
2023/12/18	0	0.00	17	46.32	46.60	-17	8,068	-0.21%
2023/12/15	0	0.00	4	45.63	45.35	-4	7,684	-0.05%
2023/12/14	5	45.05	5	45.31	45.30	0	7,343	0.00%
2023/12/13	3.1	45.10	0	0.00	45.00	3.1	7,361	0.04%
2023/12/12	2	46.30	3	46.23	46.30	-1	7,329	-0.01%
2023/12/11	0	0.00	2	45.25	45.40	-2	7,273	-0.03%
2023/12/08	0	0.00	2	45.20	45.00	-2	7,356	-0.03%
2023/12/06	0	0.00	2	45.18	45.00	-2	7,366	-0.03%
2023/12/05	1	43.90	5.3	44.27	44.25	-4.3	7,404	-0.06%
2023/12/04	10	46.10	9.2	45.79	44.70	0.8	7,195	0.01%
2023/12/01	1	46.65	0.3	47.20	46.50	0.7	6,918	0.01%
2023/11/30	2	46.85	19	47.07	47.05	-17	6,870	-0.25%
2023/11/29	2	47.00	1	47.30	47.30	1	6,788	0.01%
2023/11/28	1	47.55	1	47.60	47.45	0	6,868	0.00%
2023/11/27	8	47.00	4	47.00	46.85	4	6,925	0.06%
2023/11/21	0	0.00	20	45.90	46.10	-20	7,189	-0.28%
2023/11/20	1	45.90	1.3	45.47	45.65	-0.3	7,140	0.00%
2023/11/17	0	0.00	17.2	46.41	46.55	-17.2	7,059	-0.24%
2023/11/16	5	46.68	0	0.00	45.90	5	7,001	0.07%
2023/11/15	1	46.05	6	46.26	46.55	-5	6,860	-0.07%
2023/11/14	1	45.70	0	0.00	45.50	1	6,711	0.01%
2023/11/13	0.1	45.35	5	45.16	45.65	-4.9	6,650	-0.07%
2023/11/10	1	44.95	3	45.15	44.80	-2	6,582	-0.03%
2023/11/09	1	44.70	0	0.00	44.80	1	6,546	0.02%
2023/11/08	1	44.75	3	45.02	45.00	-2	6,540	-0.03%
2023/11/07	2	44.90	7	44.87	44.95	-5	6,576	-0.08%
2023/11/06	6	44.69	8	44.78	44.80	-2	6,523	-0.03%
2023/11/03	0	0.00	11.1	44.18	44.30	-11.1	6,454	-0.17%
2023/11/02	0.1	43.90	0	0.00	43.75	0.1	6,463	0.00%
2023/11/01	1	44.20	1	44.10	44.00	0	6,434	0.00%
2023/10/31	1	44.40	1.1	44.44	44.15	-0.1	6,443	0.00%
2023/10/30	1	43.90	0	0.00	43.75	1	6,415	0.02%
2023/10/27	9	43.79	1	43.95	43.95	8	6,430	0.12%
2023/10/26	0	0.00	32	43.52	43.85	-32	6,457	-0.50%
2023/10/25	30	44.00	14	44.03	44.00	16	6,407	0.25%
2023/10/23	1	42.70	0	0.00	42.95	1	6,353	0.02%
2023/10/20	1	42.90	0	0.00	42.90	1	6,343	0.02%
2023/10/19	7	43.11	2	43.08	43.40	5	6,328	0.08%
2023/10/18	0	0.00	1	43.00	43.40	-1	6,305	-0.02%
2023/10/16	15	44.08	0	0.00	44.30	15	6,264	0.24%
2023/10/13	1	44.20	0	0.00	44.15	1	6,248	0.02%
2023/10/12	4	44.85	0	0.00	44.95	4	6,237	0.06%
2023/10/11	6.1	44.37	15.1	44.33	44.80	-9	6,100	-0.15%
2023/10/06	0.3	42.86	0	0.00	43.10	0.3	5,908	0.00%
2023/10/04	3	41.77	2	41.73	41.70	1	5,877	0.02%
2023/10/02	0	0.00	0.1	42.65	42.45	-0.1	5,915	0.00%
2023/09/25	1	42.40	1	42.35	42.60	0	6,147	0.00%
2023/09/22	0	0.00	1	42.70	42.90	-1	6,185	-0.02%
2023/09/21	6	42.56	2	42.58	42.60	4	6,147	0.07%
2023/09/20	14.2	43.44	0	0.00	43.40	14.2	6,069	0.23%
2023/09/19	7.2	43.81	0.1	43.65	43.90	7.1	6,058	0.12%
2023/09/18	2	43.25	4.1	43.14	43.10	-2.1	5,931	-0.04%
2023/09/15	1.1	42.05	1	42.30	42.65	0.1	5,870	0.00%
2023/09/14	2	42.63	5.1	42.67	42.75	-3.1	5,794	-0.05%
2023/09/13	5	42.55	3.1	42.30	42.65	2	5,816	0.03%
2023/09/12	2	41.25	1	41.65	41.80	1	5,928	0.02%
2023/09/11	4	41.66	1	41.65	41.65	3	5,984	0.05%
2023/09/08	7	40.74	6	40.93	41.40	1	5,956	0.02%
2023/09/04	0	0.00	1.3	40.26	40.10	-1.3	5,843	-0.02%
2023/09/01	2	40.50	0.4	40.14	40.45	1.6	5,794	0.03%
2023/08/30	3.3	39.74	6	39.67	39.75	-2.8	5,531	-0.05%
2023/08/29	6	39.08	5	39.30	39.55	1	5,428	0.02%
2023/08/28	0	0.00	1	37.45	37.50	-1	5,286	-0.02%
2023/08/25	0	37.50	0	0.00	37.40	0	5,640	0.00%
2023/08/24	0	37.85	0	0.00	37.85	0	5,661	0.00%
2023/08/22	1	38.00	0	0.00	38.05	1	5,697	0.02%
2023/08/16	0	0.00	1	37.30	37.40	-1	5,862	-0.02%
2023/08/14	0.1	37.95	0	0.00	37.45	0.1	5,955	0.00%
2023/08/11	1	38.40	0	0.00	38.40	1	5,999	0.02%
2023/08/10	1	36.90	0	0.00	36.90	1	6,087	0.02%
2023/08/09	0.1	37.30	0	0.00	37.35	0.1	6,098	0.00%
2023/08/08	0	37.50	0	0.00	37.70	0	6,100	0.00%
2023/08/04	0	0.00	2	37.25	37.15	-2	6,111	-0.03%
2023/08/02	0.1	37.53	25	37.43	37.35	-24.9	6,103	-0.41%
2023/08/01	7.1	37.87	0	0.00	37.90	7.1	6,041	0.12%
2023/07/31	0	0.00	12	38.60	38.45	-12	6,033	-0.20%
2023/07/21	0	0.00	30	38.52	38.40	-30	6,166	-0.49%
2023/07/20	0	0.00	3	38.60	38.80	-3	6,193	-0.05%
2023/07/19	3.1	38.68	0	0.00	38.40	3.1	6,171	0.05%
2023/07/18	0.1	39.35	0	0.00	39.15	0.1	6,127	0.00%
2023/07/14	2.1	39.01	0	0.00	39.15	2.1	6,074	0.03%
2023/07/13	1.1	39.22	1	39.35	39.10	0.1	6,069	0.00%
2023/07/12	11.1	39.69	0	0.00	39.70	11.1	6,059	0.18%
2023/07/11	0.1	39.70	0	0.00	39.75	0.1	6,101	0.00%
2023/07/10	10	40.00	10	39.26	39.45	0	6,112	0.00%
2023/07/07	3.1	38.74	0	0.00	38.75	3.1	6,073	0.05%
2023/07/05	0.1	39.00	1	39.10	38.95	-0.9	5,979	-0.02%
2023/07/04	33	39.48	0	0.00	39.20	33	5,923	0.56%
2023/07/03	1	39.50	2	39.68	39.30	-1	5,856	-0.02%
2023/06/30	1	40.20	0	0.00	40.15	1	5,786	0.02%
2023/06/29	0	0.00	9	40.85	41.10	-9	5,711	-0.16%
2023/06/28	3.1	41.04	0	0.00	40.75	3.1	5,743	0.05%
2023/06/27	0	0.00	2	41.20	40.80	-2	5,768	-0.03%
2023/06/26	0	40.65	0	0.00	40.75	0	5,909	0.00%
2023/06/21	0.1	40.77	1	40.70	41.00	-0.9	6,390	-0.01%
2023/06/20	6.1	41.25	0	0.00	41.05	6.1	6,355	0.10%
2023/06/19	10.2	41.37	10	41.10	41.20	0.2	6,291	0.00%
2023/06/16	20	41.39	13.1	41.14	41.15	6.9	6,174	0.11%
2023/06/15	10.1	40.82	5	40.15	40.55	5.1	5,878	0.09%
2023/06/14	22	40.25	5	40.27	40.25	17	5,792	0.29%
2023/06/12	1	38.90	0	0.00	38.85	1	5,626	0.02%
2023/06/09	0	38.50	0	0.00	38.80	0	5,604	0.00%
2023/06/08	0	38.50	0	0.00	38.55	0	5,569	0.00%
2023/06/06	4	38.55	0	0.00	38.70	4	5,546	0.07%
2023/06/05	6	38.90	0	0.00	38.80	6	5,535	0.11%
2023/06/02	0	0.00	0.2	38.85	39.10	-0.2	5,501	0.00%
2023/05/31	0	0.00	2	39.90	39.00	-2	5,339	-0.04%
2023/05/25	0	39.90	0	0.00	39.90	0	4,979	0.00%
2023/05/24	1	39.65	1	39.35	39.80	0	4,942	0.00%
2023/05/23	2	39.95	33	40.05	39.95	-31	4,911	-0.63%
2023/05/22	0	0.00	33	40.35	40.50	-33	4,841	-0.68%
2023/05/19	0	0.00	7	40.20	40.15	-7	4,785	-0.15%
2023/05/17	1	39.50	0.2	39.70	39.80	0.8	4,637	0.02%
2023/05/16	1	39.55	3	39.53	39.75	-2	4,545	-0.04%
2023/05/15	1	38.70	0	0.00	38.90	1	4,385	0.02%
2023/05/12	1	38.55	0	0.00	38.50	1	4,346	0.02%
2023/05/11	1	38.55	0	0.00	38.55	1	4,328	0.02%
2023/05/09	0	38.40	0	0.00	38.40	0	4,345	0.00%
2023/05/08	0	0.00	0	38.55	38.60	0	4,379	0.00%
2023/05/05	3	38.90	4	38.66	38.40	-1	4,375	-0.02%
2023/05/04	0	0.00	0.1	38.36	38.80	-0.1	4,338	0.00%
2023/04/28	0	0.00	3.1	37.80	37.80	-3.1	4,273	-0.07%
2023/04/27	0	0.00	1	37.30	37.50	-1	4,251	-0.02%
2023/04/25	0	37.10	0	37.60	36.95	0	4,220	0.00%
2023/04/24	0	0.00	4	37.00	37.15	-4	4,179	-0.10%
2023/04/21	0	0.00	6	36.80	36.90	-6	4,181	-0.14%
2023/04/19	1	37.35	5	37.43	37.40	-4	4,191	-0.10%
2023/04/18	2	37.48	3	37.35	37.40	-1	4,153	-0.02%
2023/04/17	4	37.86	5	37.98	37.90	-1	4,106	-0.02%
2023/04/14	6	38.10	8.1	38.04	38.00	-2.1	4,047	-0.05%
2023/04/13	15	37.53	21	37.35	37.30	-6	3,959	-0.15%
2023/04/12	6	37.86	3	37.75	37.75	3	3,885	0.08%
2023/04/10	0	0.00	0.1	37.23	37.15	-0.1	3,765	0.00%
2023/04/07	0	0.00	4	36.74	36.80	-4	3,711	-0.11%
2023/04/06	0	0.00	1	36.70	36.25	-1	3,686	-0.03%
2023/03/31	1	36.55	0	36.95	36.55	1	3,645	0.03%
2023/03/30	5	36.45	0	0.00	36.55	5	3,557	0.14%
2023/03/29	0	0.00	5	35.88	36.55	-5	3,540	-0.14%
2023/03/28	1	36.00	2	35.95	35.95	-1	3,482	-0.03%
2023/03/27	7	37.13	0	0.00	36.20	7	3,425	0.20%
2023/03/24	10	37.76	9.1	37.71	37.65	1	3,235	0.03%
2023/03/23	1	34.85	0	0.00	34.95	1	2,687	0.04%
2023/03/22	0	0.00	1	34.60	34.65	-1	2,670	-0.04%
2023/03/17	1	33.95	0	0.00	33.95	1	2,721	0.04%
2023/03/14	2	34.25	0	0.00	34.30	2	2,618	0.08%
2023/03/09	2	34.68	0	0.00	34.60	2	2,642	0.08%
2023/03/08	6	34.90	0	0.00	34.90	6	2,690	0.22%
2023/03/07	1	35.05	2	34.90	34.95	-1	2,691	-0.04%
2023/03/03	2	34.50	1	34.35	34.40	1	2,662	0.04%
2023/03/02	0.1	34.25	0	0.00	34.20	0.1	2,681	0.00%
2023/02/24	0	0.00	4	34.50	34.25	-4	2,630	-0.15%
2023/02/23	0	0.00	0	35.05	34.85	0	2,545	0.00%
2023/02/22	1	34.65	0	0.00	34.60	1	2,526	0.04%
2023/02/21	1	35.00	1	35.20	35.05	0	2,524	0.00%
2023/02/20	0	0.00	6.8	34.60	34.60	-6.8	2,503	-0.27%
2023/02/16	4	34.30	0	0.00	34.30	4	2,585	0.15%
2023/02/13	0	34.25	1	33.95	34.15	-1	2,666	-0.04%
2023/02/10	0	0.00	0	34.00	33.95	0	2,675	0.00%
2023/02/07	0	0.00	1	34.00	34.00	-1	2,683	-0.04%
2023/02/06	0	34.55	7	34.20	34.15	-7	2,643	-0.26%
2023/02/02	0	34.75	1	34.80	34.65	-1	2,648	-0.04%
2023/02/01	7	34.70	0	0.00	34.70	7	2,665	0.26%
2023/01/31	0	0.00	11	34.70	34.50	-11	2,718	-0.40%
2023/01/16	0	0.00	2	34.60	34.40	-2	2,664	-0.08%
2023/01/10	0	0.00	3	34.67	34.85	-3	2,918	-0.10%
2023/01/09	0	0.00	1	34.60	34.75	-1	2,948	-0.03%
2023/01/04	1	34.15	10	34.13	34.20	-9	3,035	-0.30%
2023/01/03	0	0.00	2	33.45	34.10	-2	3,114	-0.06%
2022/12/29	2	33.60	0	0.00	33.70	2	3,199	0.06%
2022/12/28	4	34.11	1	33.95	34.00	3	3,284	0.09%
2022/12/27	1	34.45	0	0.00	34.20	1	3,307	0.03%
2022/12/26	2	34.05	0	0.00	34.05	2	3,388	0.06%
2022/12/20	2	33.78	0	0.00	33.70	2	3,853	0.05%
2022/12/19	0	0.00	1	33.95	34.20	-1	4,005	-0.02%
2022/12/16	1.1	34.00	0	0.00	34.25	1.1	4,225	0.03%
2022/12/14	0	0.00	6	34.60	34.55	-6	4,494	-0.13%
2022/12/13	4	34.10	3	34.23	34.10	1	4,668	0.02%
2022/12/12	2	34.60	0	0.00	34.60	2	4,836	0.04%
2022/12/08	0	0.00	1	34.40	34.50	-1	5,774	-0.02%
2022/12/07	0	0.00	5	34.80	34.50	-5	6,117	-0.08%
2022/12/05	1	34.80	1	35.05	34.60	0	6,213	0.00%
2022/12/02	0	35.00	0	0.00	34.90	0	6,221	0.00%
2022/12/01	1	34.80	0	0.00	34.55	1	6,223	0.02%
2022/11/30	2	34.85	1	34.95	34.95	1	6,192	0.02%
2022/11/28	5	33.85	1	34.10	33.95	4	6,121	0.07%
2022/11/24	1	34.05	3	34.10	34.25	-2	6,164	-0.03%
2022/11/22	3	33.52	1	33.55	33.50	2	6,194	0.03%
2022/11/18	0	33.80	0	0.00	33.50	0	6,206	0.00%
2022/11/17	0	33.85	0	0.00	33.75	0	6,205	0.00%
2022/11/11	0	33.35	0	0.00	33.35	0	6,101	0.00%
2022/11/10	1	33.00	0	0.00	33.05	1	6,081	0.02%
2022/11/07	0	0.00	0.2	33.71	33.60	-0.2	6,252	0.00%
2022/11/03	0	0.00	2	33.05	33.00	-2	6,303	-0.03%
2022/11/02	0	0.00	1	33.00	33.00	-1	6,321	-0.02%
2022/10/31	0	0.00	2	32.50	32.30	-2	6,311	-0.03%
2022/10/27	0	0.00	8	33.04	33.05	-8	6,348	-0.13%
2022/10/26	1	32.15	0	0.00	32.10	1	6,306	0.02%
2022/10/25	5	32.10	0	0.00	32.10	5	6,335	0.08%
2022/10/24	4	32.30	1.2	32.35	32.00	2.8	6,318	0.04%
2022/10/21	1	32.30	0	0.00	32.00	1	6,274	0.02%
2022/10/20	7	32.56	4	32.60	32.80	3	6,191	0.05%
2022/10/19	3	33.63	0	0.00	33.50	3	6,021	0.05%
2022/10/18	1	33.90	1	33.95	33.95	0	6,068	0.00%
2022/10/12	2	34.90	0	0.00	34.85	2	6,108	0.03%
2022/10/11	17	34.43	0	0.00	34.55	17	6,132	0.28%
2022/10/07	3	35.70	3	35.50	35.25	0	6,118	0.00%
2022/10/06	5	35.86	4	35.80	35.80	1	6,159	0.02%
2022/10/03	2	35.25	3	35.30	35.00	-1	6,085	-0.02%
2022/09/30	3	35.73	1	35.95	35.70	2	6,141	0.03%
2022/09/29	2	36.33	4	36.33	36.40	-2	6,023	-0.03%
2022/09/28	1	36.75	1	36.30	36.30	0	5,964	0.00%
2022/09/27	0.4	36.90	1	36.95	37.05	-0.6	5,867	-0.01%
2022/09/26	4.1	36.76	11	36.62	36.95	-6.9	5,802	-0.12%
2022/09/23	8.1	37.87	6	37.48	37.35	2.1	5,675	0.04%
2022/09/22	4	38.83	5	38.80	38.80	-1	5,493	-0.02%
2022/09/21	3	39.53	14	39.15	39.25	-11	5,417	-0.20%
2022/09/20	10	39.34	11	39.65	39.60	-1	5,266	-0.02%
2022/09/19	2	39.05	6.8	39.20	39.45	-4.8	5,117	-0.09%
2022/09/16	6	38.83	64.6	38.63	39.50	-58.6	4,957	-1.18%
2022/09/15	75	38.67	78	38.83	38.40	-3	4,576	-0.07%
2022/09/14	70	37.53	9	36.71	37.70	61	4,040	1.51%
2022/09/13	4	35.88	1	35.95	35.95	3	3,724	0.08%
2022/09/08	0	0.00	5	34.64	34.90	-5	3,747	-0.13%
2022/09/07	2	34.23	0	0.00	34.15	2	3,737	0.05%
2022/08/31	2	35.30	0	0.00	35.45	2	3,747	0.05%
2022/08/25	1	35.30	0	0.00	35.15	1	3,749	0.03%
2022/08/23	0	0.00	10	35.00	34.90	-10	4,007	-0.25%
2022/08/12	0	0.00	4	35.35	35.20	-4	4,089	-0.10%
2022/08/11	0	0.00	1	34.65	34.75	-1	4,032	-0.02%
2022/08/10	3	34.32	0	0.00	34.50	3	4,014	0.07%
2022/08/09	0	0.00	1	34.46	34.55	-1	4,035	-0.03%
2022/08/05	1	35.00	0	0.00	35.00	1	4,001	0.02%
2022/08/04	5	34.81	4	34.96	34.50	1	4,021	0.02%
2022/08/03	1	35.40	0	0.00	35.75	1	3,969	0.03%
2022/08/02	1	35.70	0	0.00	35.80	1	3,958	0.03%
2022/08/01	0	35.90	0	0.00	36.10	0	3,941	0.00%
2022/07/29	2	35.45	0	0.00	35.45	2	3,918	0.05%
2022/07/26	0	35.15	0	0.00	35.20	0	3,903	0.00%
2022/07/25	1	35.00	1	35.05	35.15	0	3,902	0.00%
2022/07/22	0	0.00	2	35.55	35.60	-2	3,851	-0.05%
2022/07/21	4	36.13	2	36.10	36.15	2	3,840	0.05%
2022/07/20	7	36.41	3	36.12	35.80	4	3,799	0.11%
2022/07/19	0.4	36.55	1	36.65	36.65	-0.6	3,781	-0.02%
2022/07/18	1	36.25	2.1	36.62	36.60	-1.1	3,752	-0.03%
2022/07/15	0	0.00	20.1	36.00	36.30	-20.1	3,706	-0.54%
2022/07/14	3	35.62	3.2	35.86	36.05	-0.2	3,698	-0.01%
2022/07/13	5	35.44	4	35.34	35.25	1	3,643	0.03%
2022/07/12	6	35.11	15	34.87	34.90	-9	3,605	-0.25%
2022/07/11	4	35.85	0	0.00	35.60	4	3,595	0.11%
2022/07/08	1	36.40	3	35.90	36.10	-2	3,582	-0.06%
2022/07/06	3	34.70	0	0.00	34.70	3	3,468	0.09%
2022/07/05	0	0.00	1	35.50	35.45	-1	3,482	-0.03%
2022/07/04	1	34.50	0	0.00	34.80	1	3,437	0.03%
2022/07/01	2	34.90	1	34.40	34.25	1	3,466	0.03%
2022/06/30	0	0.00	2	35.25	35.40	-2	3,467	-0.06%
2022/06/29	0	0.00	26	35.80	35.65	-26	3,500	-0.74%
2022/06/28	1	35.70	0	0.00	35.70	1	3,479	0.03%
2022/06/24	0	0.00	1	35.45	35.45	-1	3,554	-0.03%
2022/06/23	2	35.05	1	35.05	35.10	1	3,521	0.03%
2022/06/22	0	0.00	0.1	34.40	34.45	-0.1	3,497	0.00%
2022/06/20	1	33.80	0	0.00	33.75	1	3,500	0.03%
2022/06/14	0	0.00	2	34.45	34.95	-2	3,466	-0.06%
2022/06/09	0	0.00	3	35.60	35.75	-3	3,502	-0.09%
2022/06/08	1	35.75	1	35.80	35.80	0	3,487	0.00%
2022/06/02	0	0.00	2	35.50	35.50	-2	3,526	-0.06%
2022/06/01	3	35.40	1	35.35	35.25	2	3,623	0.06%
2022/05/31	3	34.85	1	35.05	35.55	2	3,606	0.06%
2022/05/30	0	0.00	1	35.10	35.30	-1	3,395	-0.03%
2022/05/26	2	34.40	0	0.00	34.40	2	3,371	0.06%
2022/05/24	2	33.85	0	0.00	33.85	2	3,508	0.06%
2022/05/20	1	34.85	1	34.60	34.40	0	3,522	0.00%
2022/05/17	0	0.00	2	34.20	34.30	-2	3,494	-0.06%
2022/05/16	0	0.00	4	33.53	33.60	-4	3,472	-0.12%
2022/05/12	4	33.00	0	0.00	33.00	4	3,515	0.11%
2022/05/11	0	0.00	0.4	33.10	33.00	-0.4	3,504	-0.01%
2022/05/10	0.1	33.30	0	0.00	33.25	0.1	3,543	0.00%
2022/05/09	0	0.00	1	33.50	33.45	-1	3,561	-0.03%
2022/05/05	0	0.00	15	34.20	34.30	-15	3,729	-0.40%
2022/05/04	0	0.00	2	33.80	33.70	-2	3,737	-0.05%
2022/04/28	2	33.40	0	0.00	33.50	2	3,881	0.05%
2022/04/27	9	33.17	2.1	33.40	33.40	7	3,860	0.18%
2022/04/25	2	33.80	0	0.00	33.80	2	3,857	0.05%
2022/04/18	0.1	34.05	30	34.00	34.05	-30	3,924	-0.76%
2022/04/15	1	34.45	0	0.00	34.25	1	3,938	0.03%
2022/04/14	1	34.75	1	34.75	34.75	0	3,966	0.00%
2022/04/11	3	34.65	0	0.00	34.40	3	4,054	0.07%
2022/04/08	5	35.05	0	0.00	35.00	5	4,056	0.12%
2022/04/06	0	0.00	1	35.40	35.65	-1	4,126	-0.02%
2022/04/01	2	35.83	1	35.90	35.90	1	4,226	0.02%
2022/03/31	10	35.70	0	0.00	35.45	10	4,354	0.23%
2022/03/30	11	35.45	5	35.57	35.30	6	4,321	0.14%
2022/03/29	0.1	34.90	0	0.00	34.60	0.1	4,231	0.00%
2022/03/28	4	34.60	0	0.00	34.85	4	4,227	0.09%
2022/03/25	0	0.00	20	34.85	34.85	-20	4,247	-0.47%
2022/03/24	2	35.03	0	0.00	35.05	2	4,304	0.05%
2022/03/22	31	35.59	0	0.00	35.55	31	4,369	0.71%
2022/03/17	1	35.00	3	35.25	35.00	-2	4,474	-0.04%
2022/03/15	0	0.00	1.1	34.57	34.70	-1.1	4,883	-0.02%
2022/03/14	1	34.85	0	0.00	35.05	1	4,982	0.02%
2022/03/10	0	0.00	0.1	34.60	34.80	-0.1	5,074	0.00%
2022/03/09	20	34.15	0	0.00	34.15	20	5,072	0.39%
2022/03/08	3	33.98	0	0.00	34.00	3	5,077	0.06%
2022/03/07	1	34.10	1	34.25	34.20	0	5,080	0.00%
2022/03/04	1	35.00	0	0.00	35.05	1	5,129	0.02%
2022/02/25	6.4	34.95	0.5	34.95	35.60	5.9	5,207	0.11%
2022/02/24	0.1	35.15	0	0.00	35.05	0.1	5,142	0.00%
2022/02/23	1	35.80	0	0.00	35.70	1	5,087	0.02%
2022/02/22	4	35.80	0	0.00	35.80	4	5,118	0.08%
2022/02/21	1	35.65	1.5	36.26	36.40	-0.5	5,111	-0.01%
2022/02/18	0	0.00	1	35.90	35.95	-1	5,107	-0.02%
2022/02/17	0	0.00	2.1	36.19	36.30	-2.1	5,115	-0.04%
2022/02/16	0	0.00	1.6	35.71	35.60	-1.6	5,102	-0.03%
2022/02/14	2	35.30	0	0.00	35.25	2	5,187	0.04%
2022/02/11	1.1	35.86	0	0.00	35.75	1.1	5,191	0.02%
2022/02/10	0	0.00	3	36.50	36.35	-3	5,222	-0.06%
2022/02/09	5	36.50	8	36.35	36.35	-3	5,230	-0.06%
2022/02/08	2	36.50	5.7	36.43	36.35	-3.7	5,239	-0.07%
2022/02/07	0	0.00	0.6	36.15	36.10	-0.6	5,196	-0.01%
2022/01/25	11.2	34.50	0	0.00	34.55	11.2	5,130	0.22%
2022/01/21	0	0.00	2	35.25	35.45	-2	5,139	-0.04%
2022/01/17	1	35.25	0	0.00	35.40	1	5,154	0.02%
2022/01/14	2	35.50	0	0.00	35.40	2	5,163	0.04%
2022/01/13	0.1	36.15	0	0.00	36.00	0.1	5,183	0.00%
2022/01/12	0	0.00	1.5	35.93	36.00	-1.5	5,146	-0.03%
2022/01/11	0	0.00	0.1	35.90	35.90	-0.1	5,132	0.00%
2022/01/10	1	35.35	0	0.00	35.30	1	5,111	0.02%
2022/01/07	1	35.40	0	0.00	35.35	1	5,124	0.02%
2022/01/06	1	35.50	3	35.65	35.65	-2	5,081	-0.04%
2022/01/05	2	35.75	2	35.85	35.75	0	5,096	0.00%
2022/01/03	1	36.00	0	0.00	35.85	1	5,109	0.02%
2021/12/30	3.2	36.21	0	0.00	36.10	3.2	5,105	0.06%
2021/12/29	2	36.25	1	36.15	36.55	1	5,126	0.02%
2021/12/28	10	36.81	0	0.00	36.65	10	5,134	0.19%
2021/12/27	0	0.00	4	37.03	37.20	-4	5,044	-0.08%
2021/12/24	0	0.00	1	36.10	36.05	-1	4,997	-0.02%
2021/12/22	2	36.00	2.1	35.85	35.90	-0.1	5,202	0.00%
2021/12/21	4.8	35.54	0	0.00	35.60	4.8	5,233	0.09%
2021/12/20	4	35.66	2	35.70	35.50	2	5,264	0.04%
2021/12/17	3	35.80	1	35.95	36.15	2	5,281	0.04%
2021/12/16	11	35.68	0	0.00	35.55	11	5,262	0.21%
2021/12/15	1	35.65	0	0.00	35.70	1	5,344	0.02%
2021/12/14	3	35.68	5	36.02	35.85	-2	5,397	-0.04%
2021/12/13	1	36.10	1	36.15	36.10	0	5,381	0.00%
2021/12/10	8	36.29	5	35.76	35.85	3	5,435	0.06%
2021/12/09	9	36.40	22	36.16	36.55	-13	5,388	-0.24%
2021/12/08	0	0.00	0.2	34.90	35.20	-0.2	5,085	0.00%
2021/12/06	0	0.00	0.4	34.90	34.85	-0.4	5,066	-0.01%
2021/12/01	0	0.00	2	33.50	33.65	-2	5,197	-0.04%
2021/11/30	1.5	33.70	0	0.00	33.50	1.5	5,160	0.03%
2021/11/29	4	34.11	0	0.00	34.00	4	5,045	0.08%
2021/11/26	1	34.50	0	0.00	34.40	1	5,029	0.02%
2021/11/25	2	34.90	0	0.00	34.90	2	5,090	0.04%
2021/11/24	0	0.00	2	35.15	35.10	-2	5,171	-0.04%
2021/11/23	2	34.50	4	34.90	34.50	-2	5,182	-0.04%
2021/11/19	1	34.35	1	34.40	34.30	0.1	5,307	0.00%
2021/11/18	1.1	34.64	1	34.55	34.50	0.1	5,349	0.00%
2021/11/17	4	34.55	0	0.00	34.45	4	5,361	0.07%
2021/11/16	0.1	34.90	3	34.83	34.75	-2.9	5,406	-0.05%
2021/11/12	0.4	34.54	1	34.40	34.45	-0.7	5,749	-0.01%
2021/11/11	4	34.36	0	0.00	34.30	4	5,810	0.07%
2021/11/08	0.2	34.60	0	0.00	34.80	0.2	5,916	0.00%
2021/11/04	10	34.35	0	0.00	34.35	10	5,911	0.17%
2021/11/03	1	34.40	0	0.00	34.50	1	5,919	0.02%
2021/11/02	0	0.00	1	34.45	34.50	-1	5,933	-0.02%
2021/11/01	1	34.30	0	0.00	34.45	1	5,893	0.02%
2021/10/29	4	34.20	0	0.00	34.10	4	5,891	0.07%
2021/10/27	2	34.70	0	0.00	34.55	2	5,852	0.03%
2021/10/21	1	35.30	0	0.00	35.20	1	5,829	0.02%
2021/10/13	0	0.00	2	34.00	33.85	-2	5,867	-0.03%
2021/10/12	11	33.84	0	0.00	33.95	11	5,830	0.19%
2021/10/08	0	0.00	3	34.48	34.40	-3	5,813	-0.05%
2021/10/06	1	34.00	0	0.00	34.10	1	5,881	0.02%
2021/10/05	1	34.30	0	0.00	34.20	1	5,836	0.02%
2021/10/04	0.1	35.00	0	0.00	34.65	0.1	5,850	0.00%
2021/10/01	6	34.97	0	0.00	35.00	6	5,851	0.10%
2021/09/30	1	35.60	0	0.00	35.50	1	5,747	0.02%
2021/09/29	10	35.25	0	0.00	35.25	10	5,680	0.18%
2021/09/28	5	35.84	0	0.00	35.90	5	5,564	0.09%
2021/09/24	2.5	35.77	1	36.20	35.60	1.5	5,567	0.03%
2021/09/22	2	35.50	0	0.00	35.40	2	5,509	0.04%
2021/09/17	0.1	36.70	0	0.00	36.15	0.1	5,446	0.00%
2021/09/15	1	37.00	1	37.00	37.00	0	5,567	0.00%
2021/09/14	7	37.32	0	0.00	37.35	7	5,544	0.13%
2021/09/09	6	35.50	0	0.00	36.25	6	5,878	0.10%
2021/09/08	3	36.02	0	0.00	35.80	3	5,826	0.05%
2021/09/07	6	36.69	0	0.00	36.65	6	5,733	0.10%
2021/09/03	0	0.00	2	36.85	37.05	-2	5,756	-0.03%
2021/09/02	2.2	37.13	2	36.90	36.80	0.2	5,747	0.00%
2021/09/01	10	37.05	0	0.00	37.05	10	5,735	0.17%
2021/08/31	1	36.80	0	0.00	37.25	1	5,739	0.02%
2021/08/30	0	0.00	1	36.75	37.05	-1	5,668	-0.02%
2021/08/26	4	37.60	0	0.00	37.50	4	5,564	0.07%
2021/08/25	11	37.87	2	37.85	37.95	9	5,540	0.16%
2021/08/24	15	37.60	1	37.60	37.60	14	5,472	0.26%
2021/08/23	3	38.03	0	0.00	38.05	3	5,436	0.06%
2021/08/20	0	0.00	4	37.80	37.55	-4	5,522	-0.07%
2021/08/19	4	38.61	0	0.00	37.60	4	5,620	0.07%
2021/08/18	5.7	37.38	0.7	37.66	37.80	5	5,554	0.09%
2021/08/17	1.5	38.60	1	38.50	38.40	0.5	5,420	0.01%
2021/08/16	1	39.45	1	39.90	39.15	0	5,337	0.00%
2021/08/12	6	40.93	0	0.00	40.65	6	5,414	0.11%
2021/08/09	2	42.48	2	42.40	42.50	0	5,608	0.00%
2021/08/04	2	43.60	0	0.00	43.75	2	6,077	0.03%
2021/07/30	0	0.00	3	43.35	43.10	-3	6,426	-0.05%
2021/07/28	3.1	43.63	0	0.00	43.60	3.1	6,811	0.05%
2021/07/26	0.3	44.37	0	0.00	44.30	0.3	7,167	0.00%
2021/07/23	0	0.00	2	44.90	44.45	-2	7,452	-0.03%
2021/07/22	0.4	44.15	0	0.00	44.05	0.4	7,643	0.00%
2021/07/21	1	43.65	0	0.00	43.80	1	7,805	0.01%
2021/07/16	3	44.95	0	0.00	45.15	3	8,566	0.04%
2021/07/15	0	0.00	3	44.40	44.30	-3	8,998	-0.03%
2021/07/14	3.1	43.87	0	0.00	43.85	3.1	9,886	0.03%
2021/07/13	2	44.90	4	45.19	44.55	-2	10,139	-0.02%
2021/07/12	1	44.75	0	0.00	44.80	1	10,396	0.01%
2021/07/09	1	44.35	0	0.00	44.70	1	10,836	0.01%
2021/07/08	1	44.85	0	0.00	45.15	1	10,863	0.01%
2021/07/07	1	45.30	0	0.00	45.00	1	10,870	0.01%
2021/07/06	1	45.65	0	0.00	45.70	1	10,884	0.01%
2021/07/05	0	0.00	1	45.80	46.00	-1	10,972	-0.01%
2021/07/02	4	45.79	0	0.00	45.45	4	10,992	0.04%
2021/07/01	0	0.00	2.2	46.36	46.30	-2.2	10,943	-0.02%
2021/06/29	0	0.00	4	46.53	46.60	-4	11,003	-0.04%
2021/06/28	1	47.10	0	0.00	47.00	1	11,123	0.01%
2021/06/25	1	47.00	6	47.70	47.35	-5	11,196	-0.04%
2021/06/24	6	47.40	1	46.55	47.45	5	11,235	0.04%
2021/06/23	4	45.73	0	0.00	46.00	4	11,152	0.04%
2021/06/22	7.2	44.91	5	45.05	44.95	2.2	11,173	0.02%
2021/06/21	6	44.66	6	44.53	44.30	0	11,334	0.00%
2021/06/18	2.1	44.68	0	0.00	44.45	2.1	11,309	0.02%
2021/06/17	0	0.00	1	44.90	45.30	-1	11,002	-0.01%
2021/06/15	0.1	45.85	0	0.00	45.65	0.1	11,061	0.00%
2021/06/10	0.2	46.53	0	0.00	46.50	0.2	11,116	0.00%
2021/06/03	0	0.00	3	48.00	48.00	-3	11,101	-0.03%
2021/05/31	1.1	46.58	1	47.05	46.65	0.1	11,201	0.00%
2021/05/28	0	0.00	1	47.75	47.40	-1	11,297	-0.01%
2021/05/27	0	0.00	4	46.71	47.15	-4	11,207	-0.04%
2021/05/26	2	46.85	0	0.00	46.25	2	11,197	0.02%
2021/05/25	1	46.30	2	45.95	46.30	-1	11,152	-0.01%
2021/05/24	0	0.00	1	44.40	44.60	-1	11,108	-0.01%
2021/05/21	1	44.50	5	44.15	44.35	-4	11,218	-0.04%
2021/05/20	1	43.15	1	44.35	44.20	0	11,167	0.00%
2021/05/19	0.2	43.80	0	0.00	43.55	0.2	11,092	0.00%
2021/05/17	0	0.00	14	41.52	41.30	-14	11,014	-0.13%
2021/05/14	4	43.99	0	0.00	44.35	4	10,811	0.04%
2021/05/13	0.2	42.80	0	0.00	43.90	0.2	10,697	0.00%
2021/05/12	2	45.48	1	44.45	45.00	1	10,559	0.01%
2021/05/11	0.1	49.00	0	0.00	48.60	0.1	10,379	0.00%
2021/05/10	0.1	51.30	0	51.80	51.50	0.1	10,201	0.00%
2021/05/07	0	0.00	3	50.70	51.00	-3	10,178	-0.03%
2021/05/06	1	50.80	46	50.47	50.70	-45	10,138	-0.44%
2021/05/05	13	49.66	56	50.34	49.50	-43	9,970	-0.43%
2021/05/04	13	50.27	2	52.15	51.10	11	9,745	0.11%
2021/05/03	24	52.60	47	53.07	52.50	-23	9,553	-0.24%
2021/04/29	19	53.76	18	54.28	54.10	1	9,387	0.01%
2021/04/28	14	55.53	6	55.35	55.50	8	9,117	0.09%
2021/04/27	75	56.03	18	56.09	56.10	57	9,030	0.63%
2021/04/26	21	56.92	51	56.94	57.00	-30	8,914	-0.34%
2021/04/23	3	55.40	2.1	56.01	56.30	0.9	8,784	0.01%
2021/04/22	72	58.13	68	57.67	56.10	4	8,588	0.05%
2021/04/21	46	57.26	14.3	56.86	57.10	31.7	8,128	0.39%
2021/04/20	51.3	57.29	50	57.52	56.50	1.3	7,741	0.02%
2021/04/19	44	53.71	15	53.53	53.80	29	6,858	0.42%
2021/04/16	5	51.28	6.1	50.60	51.70	-1.1	6,557	-0.02%
2021/04/15	22	50.99	29	50.67	51.20	-7	6,355	-0.11%
2021/04/14	6	47.67	3	47.77	48.15	3	5,976	0.05%
2021/04/12	0	48.00	0	0.00	47.80	0	6,202	0.00%
2021/04/09	12	47.96	3	47.97	48.00	9	6,238	0.14%
2021/04/08	1	47.30	2.7	46.77	46.95	-1.7	6,166	-0.03%
2021/04/07	1	47.15	32	47.11	47.30	-31	6,163	-0.50%
2021/04/06	0	0.00	2	47.83	47.30	-2	6,151	-0.03%
2021/03/31	0	0.00	7	48.11	48.20	-7	6,045	-0.12%
2021/03/30	2	46.85	0	0.00	47.50	2	5,882	0.03%
2021/03/29	1	46.45	0	0.00	47.00	1	5,788	0.02%
2021/03/26	1	46.00	0	0.00	45.45	1	5,754	0.02%
2021/03/25	9	45.56	2	45.78	45.75	7	5,709	0.12%
2021/03/24	1	45.35	3.2	44.99	46.40	-2.2	5,620	-0.04%
2021/03/23	1	44.95	0	0.00	44.75	1	5,436	0.02%
2021/03/22	0	0.00	5	44.50	44.55	-5	5,468	-0.09%
2021/03/19	3	44.50	1	44.70	44.20	2	5,493	0.04%
2021/03/18	3	45.43	13	45.17	45.00	-10	5,476	-0.18%
2021/03/17	1	44.60	2	44.85	44.70	-1	5,413	-0.02%
2021/03/16	1	44.10	0	0.00	44.05	1	5,370	0.02%
2021/03/15	1	43.80	1	44.00	44.15	0	5,446	0.00%
2021/03/11	0.1	44.00	1	44.10	43.85	-1	5,662	-0.02%
2021/03/08	0.1	43.00	0	0.00	43.45	0.1	5,736	0.00%
2021/03/05	1	43.45	0	0.00	42.95	1	5,802	0.02%
2021/03/04	2	44.20	2	43.70	43.55	0	5,959	0.00%
2021/03/03	1	42.80	1	44.30	43.85	0	5,920	0.00%
2021/03/02	4	42.46	0	0.00	42.40	4	5,874	0.07%
2021/02/26	1	43.55	0	0.00	43.15	1	5,890	0.02%
2021/02/25	1	44.40	0	0.00	44.45	1	5,794	0.02%
2021/02/24	4	44.89	1	44.55	44.40	3	5,882	0.05%
2021/02/23	0	0.00	8	44.50	44.65	-8	6,035	-0.13%
2021/02/22	1	43.55	4	43.50	43.60	-3	6,028	-0.05%
2021/02/04	1	41.80	0	0.00	41.65	1	6,367	0.02%
2021/02/03	0.5	42.45	0	0.00	42.45	0.5	6,557	0.01%
2021/02/02	0	0.00	1	41.90	42.25	-1	6,570	-0.02%
2021/02/01	1	40.90	0	0.00	40.80	1	6,557	0.02%
2021/01/29	1	39.80	0	0.00	39.95	1	6,608	0.02%
2021/01/28	3	40.77	0	0.00	40.35	3	6,637	0.05%
2021/01/22	0	0.00	1	41.65	42.00	-1	6,679	-0.01%
2021/01/20	28	42.24	25	41.35	41.60	3	6,659	0.05%
2021/01/18	1	42.05	0	0.00	42.35	1	6,533	0.02%
2021/01/12	0	0.00	1	43.15	43.05	-1	6,351	-0.02%
2021/01/08	0	0.00	2	43.10	43.60	-2	6,269	-0.03%
2021/01/07	0.2	42.65	3	42.73	42.85	-2.8	6,170	-0.05%
2021/01/06	3	41.23	0	0.00	41.35	3	6,075	0.05%
2021/01/05	5	43.08	2	43.75	42.80	3	5,880	0.05%
2021/01/04	0	0.00	0.2	44.05	44.40	-0.2	5,711	0.00%
2020/12/29	0	0.00	2	43.50	43.35	-2	5,619	-0.04%
2020/12/28	0	0.00	2	43.70	43.60	-2	5,671	-0.04%
2020/12/25	0.1	43.45	0	0.00	43.55	0.1	5,672	0.00%
2020/12/24	0	0.00	1	43.70	43.50	-1	5,697	-0.02%
2020/12/23	0	0.00	6	43.47	43.35	-6	5,735	-0.10%
2020/12/22	1.1	43.99	2	43.55	43.05	-0.9	5,733	-0.02%
2020/12/21	0	0.00	6	44.55	44.65	-6	5,756	-0.10%
2020/12/18	0	0.00	3	45.18	45.10	-3	5,733	-0.05%
2020/12/17	1	45.70	3	45.40	45.50	-2	5,731	-0.03%
2020/12/16	2.1	45.40	6	45.49	45.70	-4	5,727	-0.07%
2020/12/15	24	44.77	24	44.96	44.80	0	5,641	0.00%
2020/12/11	0	0.00	2.3	44.20	44.35	-2.3	5,524	-0.04%
2020/12/10	1	44.50	1.7	44.77	44.80	-0.7	5,539	-0.01%
2020/12/09	4	45.03	0	0.00	45.30	4	5,503	0.07%
2020/12/08	5	44.81	7.5	44.44	45.45	-2.5	5,469	-0.05%
2020/12/04	4	43.59	3	43.40	43.70	1	5,386	0.02%
2020/12/03	1	42.80	0	0.00	43.30	1	5,370	0.02%
2020/12/02	26	43.34	28	43.44	43.20	-2	5,391	-0.04%
2020/12/01	0.5	43.05	0	0.00	43.50	0.5	5,425	0.01%
2020/11/30	10	42.58	12.3	43.19	42.50	-2.3	5,374	-0.04%
2020/11/27	0	0.00	8	43.17	43.20	-8	5,260	-0.15%
2020/11/26	5	43.35	3	43.38	43.20	2	5,288	0.04%
2020/11/25	1	43.00	0	0.00	43.00	1	5,393	0.02%
2020/11/24	2	43.03	0	0.00	42.75	2	5,366	0.04%
2020/11/23	6	43.73	25	43.46	43.30	-19	5,316	-0.36%
2020/11/20	1	43.00	1	43.50	43.25	0	5,180	0.00%
2020/11/19	3	41.50	2	41.68	41.80	1	4,947	0.02%
2020/11/18	12	41.04	3	41.12	41.05	9	4,859	0.19%
2020/11/16	1	40.00	7	40.05	39.95	-6	4,811	-0.12%
2020/11/13	4	40.58	4	40.88	39.95	0	4,820	0.00%
2020/11/12	20	39.93	1	39.90	39.90	19	4,745	0.40%
2020/11/11	0	0.00	27	39.35	40.00	-27	4,888	-0.55%
2020/11/10	0	0.00	1	38.55	38.60	-1	4,971	-0.02%
2020/11/09	1	38.65	0.4	38.46	38.60	0.6	5,060	0.01%
2020/11/06	1	37.90	1	38.30	38.25	0	5,078	0.00%
2020/11/05	4	38.05	2	38.03	38.00	2	5,174	0.04%
2020/10/29	0	0.00	1.6	36.59	36.35	-1.6	5,303	-0.03%
2020/10/28	3	37.18	1	37.10	37.10	2	5,346	0.04%
2020/10/20	0	0.00	1	36.65	36.80	-1	5,487	-0.02%
2020/10/19	1	36.90	0	0.00	37.05	1	5,553	0.02%
2020/10/15	1	36.70	0	0.00	36.60	1	5,670	0.02%
2020/10/14	2	37.00	0	0.00	37.10	2	5,719	0.03%
2020/10/13	2	37.05	1	37.10	37.20	1	5,812	0.02%
2020/10/12	2	37.73	0	0.00	37.70	2	5,962	0.03%
2020/09/30	0	0.00	1	36.90	36.90	-1	6,153	-0.02%
2020/09/24	1	36.05	0	0.00	35.70	1	6,256	0.02%
2020/09/23	1	36.80	1	37.20	37.30	0	6,213	0.00%
2020/09/16	0	0.00	2.3	38.50	38.25	-2.3	6,206	-0.04%
2020/09/15	0	0.00	1	38.40	38.50	-1	6,224	-0.02%
2020/09/11	2	37.50	1	37.70	37.90	1	6,237	0.02%
2020/09/10	0	0.00	1	38.45	38.50	-1	6,293	-0.02%
2020/09/09	0	0.00	1	38.30	38.45	-1	6,266	-0.02%
2020/09/08	2	37.25	1	37.50	37.50	1	6,182	0.02%
2020/09/02	2	36.03	0	0.00	35.90	2	6,043	0.03%
2020/09/01	2	36.30	0	0.00	36.40	2	6,018	0.03%
2020/08/28	0	0.00	1	37.55	37.30	-1	5,794	-0.02%
2020/08/27	1	37.30	0	0.00	37.30	1	5,819	0.02%
2020/08/20	0	0.00	3	37.30	37.45	-3	6,072	-0.05%
2020/08/18	2	38.55	2	38.35	39.00	0	5,938	0.00%
2020/08/14	1	38.45	4	38.54	38.65	-3	5,618	-0.05%
2020/08/13	3	37.23	1	37.60	37.75	2	5,386	0.04%
2020/08/11	2	36.48	1	36.75	36.65	1	5,220	0.02%
2020/08/06	1	36.50	5	36.43	36.40	-4	5,117	-0.08%
2020/08/03	2	33.65	0	0.00	33.60	2	4,841	0.04%
2020/07/28	1	33.50	0	33.55	33.55	1	4,921	0.02%
2020/07/27	1	34.20	0	0.00	34.00	1	4,975	0.02%
2020/07/24	2	34.60	9	34.72	34.50	-7	4,982	-0.14%
2020/07/23	5	35.30	0	0.00	35.00	5	5,072	0.10%
2020/07/15	4	36.43	0	0.00	36.35	4	4,823	0.08%
2020/07/14	1	35.80	1	35.65	35.55	0	4,782	0.00%
2020/07/10	0	0.00	2	35.63	35.50	-2	4,728	-0.04%
2020/07/09	1	36.10	2	36.10	36.00	-1	4,714	-0.02%
2020/07/08	2	35.95	0	0.00	36.00	2	4,653	0.04%
2020/07/06	0	0.00	1	34.90	35.10	-1	4,552	-0.02%
2020/07/03	1	35.25	0	0.00	34.95	1	4,557	0.02%
2020/07/02	0	0.00	1	34.75	35.15	-1	4,612	-0.02%
2020/07/01	0	0.00	0.1	33.90	33.90	-0.1	4,589	0.00%
2020/06/29	2	34.10	10	34.13	33.95	-8	4,602	-0.17%
2020/06/24	0	0.00	4	34.60	34.50	-4	4,614	-0.09%
2020/06/23	1	34.10	0	0.00	34.70	1	4,680	0.02%
2020/06/22	1	34.50	1	34.75	34.60	0	4,693	0.00%
2020/06/19	2	35.13	0	0.00	35.00	2	4,719	0.04%
2020/06/18	14	35.73	1	35.20	35.10	13	4,715	0.28%
2020/06/17	5	35.79	2	35.33	35.70	3	4,735	0.06%
2020/06/16	6	34.25	0	0.00	34.15	6	4,763	0.13%
2020/06/15	1	34.45	0	0.00	34.20	1	4,906	0.02%
2020/06/10	0	0.00	1	35.50	36.00	-1	5,095	-0.02%
2020/06/08	0	0.00	3	34.95	35.20	-3	5,290	-0.06%
2020/06/04	3	34.88	0	0.00	34.75	3	5,291	0.06%
2020/06/02	0	0.00	1	33.95	33.80	-1	5,305	-0.02%
2020/06/01	1.2	33.75	2	34.20	33.75	-0.8	5,302	-0.02%
2020/05/27	0	0.00	2	33.80	34.00	-2	5,029	-0.04%
2020/05/25	1	32.30	0	0.00	32.50	1	5,049	0.02%
2020/05/22	4	33.40	4	32.65	32.55	0	5,050	0.00%
2020/05/21	1	33.60	1	33.70	33.80	0	5,024	0.00%
2020/05/19	0	0.00	1	33.00	33.30	-1	4,972	-0.02%
2020/05/15	1	31.80	0	0.00	31.80	1	4,908	0.02%
2020/05/14	5	32.10	8	31.85	32.00	-3	4,866	-0.06%
2020/05/11	1	34.20	2	34.23	33.85	-1	4,722	-0.02%
2020/05/08	1	34.20	1	33.95	33.85	0	4,701	0.00%
2020/05/07	0	0.00	2	34.15	34.15	-2	4,681	-0.04%
2020/05/06	0	0.00	1	34.35	34.50	-1	4,675	-0.02%
2020/05/05	5	34.80	3	34.52	34.55	2	4,627	0.04%
2020/05/04	4	34.10	0	0.00	34.10	4	4,569	0.09%
2020/04/30	5	34.59	4	34.75	34.55	1	4,501	0.02%
2020/04/29	8	34.79	8	34.83	34.50	0	4,405	0.00%
2020/04/28	2	33.95	3	34.47	34.55	-1	4,379	-0.02%
2020/04/27	1	31.55	3	32.10	32.80	-2	4,385	-0.05%
2020/04/24	0	0.00	8	30.85	30.60	-8	4,282	-0.19%
2020/04/23	9	30.89	0	0.00	30.85	9	4,231	0.21%
2020/04/14	0	0.00	1	32.80	33.30	-1	3,956	-0.03%
2020/04/09	3	32.68	0	0.00	32.10	3	3,878	0.08%
2020/04/08	0	0.00	1	32.30	32.60	-1	3,826	-0.03%
2020/03/26	2	31.10	0	0.00	31.00	2	3,437	0.06%
2020/03/25	1	31.50	0	0.00	31.55	1	3,491	0.03%
2020/03/23	1	29.90	0	0.00	29.60	1	3,401	0.03%
2020/03/20	1	30.20	0.3	30.35	30.25	0.7	3,357	0.02%
2020/03/17	0	0.00	13	33.23	33.00	-13	3,023	-0.43%
2020/03/16	1	35.15	5	35.10	34.90	-4	2,921	-0.14%
2020/03/12	0	0.00	8	37.58	37.85	-8	2,743	-0.29%
2020/03/10	0	0.00	4	38.00	38.35	-4	2,580	-0.16%
2020/03/09	1	37.95	1	37.90	38.10	0	2,568	0.00%
2020/03/06	0	0.00	6	38.85	39.00	-6	2,521	-0.24%
2020/03/05	1	39.20	0	0.00	39.20	1	2,503	0.04%
2020/03/02	1	39.00	1	39.00	39.00	0	2,519	0.00%
2020/02/27	0	0.00	3	38.98	39.55	-3	2,620	-0.11%
2020/02/26	0	0.00	1	39.10	39.10	-1	2,573	-0.04%
2020/02/24	2	38.90	0	0.00	38.90	2	2,600	0.08%
2020/02/20	3	39.12	0	0.00	39.10	3	2,680	0.11%
2020/02/19	10	39.20	0	0.00	39.45	10	2,709	0.37%
2020/02/17	0	0.00	1	39.55	39.45	-1	2,819	-0.04%
2020/02/14	1	39.55	2	39.83	39.95	-1	2,899	-0.03%
2020/02/11	1	39.45	0	0.00	39.30	1	3,238	0.03%
2020/02/10	1	39.05	0	0.00	39.40	1	3,239	0.03%
2020/02/07	2	39.68	0	0.00	39.60	2	3,261	0.06%
2020/02/06	2	40.20	0	0.00	40.00	2	3,273	0.06%
2020/02/03	1	39.05	12	38.80	39.35	-11	3,314	-0.33%
2020/01/31	2	39.83	0	0.00	39.35	2	3,313	0.06%
2020/01/30	12	40.13	0	0.00	39.10	12	3,309	0.36%
2020/01/17	0.2	42.10	0	0.00	42.10	0.2	3,214	0.01%
2020/01/10	0.1	41.75	0	0.00	41.75	0.1	3,562	0.00%
2020/01/08	1	41.20	0	0.00	41.05	1	3,823	0.03%
2020/01/03	2	41.80	12	42.00	41.95	-10	4,004	-0.25%
2020/01/02	0	0.00	1	42.05	42.10	-1	4,028	-0.02%
2019/12/30	1	42.15	0	0.00	42.10	1	4,085	0.02%
2019/12/26	10	42.05	0	0.00	42.10	10	4,186	0.24%
2019/12/23	14	42.54	0	0.00	42.45	14	4,491	0.31%
2019/12/13	1	42.20	5	41.95	41.65	-4	4,676	-0.09%
2019/12/12	6	41.48	0	0.00	41.65	6	4,648	0.13%
2019/12/09	2	40.68	0	0.00	40.85	2	4,698	0.04%
2019/12/04	2	41.00	0	0.00	41.35	2	4,709	0.04%
2019/12/02	2	41.28	0	0.00	41.25	2	4,737	0.04%
2019/11/29	2	41.95	0	0.00	41.60	2	4,782	0.04%
2019/11/28	2	42.03	0	0.00	42.00	2	4,904	0.04%
2019/11/27	2	41.93	0	0.00	42.00	2	5,085	0.04%
2019/11/26	1	42.20	1	42.15	41.85	0	5,132	0.00%
2019/11/25	2	42.03	0	0.00	42.10	2	5,056	0.04%
2019/11/22	3	42.23	2	42.55	42.20	1	5,197	0.02%
2019/11/21	0	0.00	1	41.95	41.85	-1	5,305	-0.02%
2019/11/20	18	42.13	4	42.13	42.20	14	5,512	0.25%
2019/11/19	0	0.00	2	42.30	42.45	-2	5,580	-0.04%
2019/11/18	6	42.71	1	42.45	42.80	5	5,521	0.09%
2019/11/14	7	43.14	0	0.00	42.95	7	5,468	0.13%
2019/11/13	3	43.35	0	0.00	43.35	3	5,403	0.06%
2019/11/12	27	44.14	0	0.00	44.00	27	5,374	0.50%
2019/11/11	1	47.20	5	47.70	46.95	-4	5,134	-0.08%
2019/11/06	3	48.53	3	48.37	48.30	0	5,175	0.00%
2019/11/04	0	0.00	8	48.14	48.25	-8	5,203	-0.15%
2019/10/31	1	48.10	0	0.00	47.85	1	5,258	0.02%
2019/10/30	0	0.00	3	47.73	48.00	-3	5,276	-0.06%
2019/10/28	0	0.00	6	47.95	47.55	-6	5,312	-0.11%
2019/10/25	0	0.00	5	47.70	47.70	-5	5,313	-0.09%
2019/10/24	0	0.00	1	48.15	48.00	-1	5,323	-0.02%
2019/10/22	19	47.83	23	48.27	47.80	-4	5,320	-0.08%
2019/10/21	1	48.30	2.2	48.52	48.55	-1.2	5,267	-0.02%
2019/10/18	0	0.00	16.1	48.68	48.70	-16.1	5,261	-0.31%
2019/10/17	5	48.00	0	0.00	48.15	5	5,135	0.10%
2019/10/16	6	47.18	10	47.04	47.95	-4	5,045	-0.08%
2019/10/15	3	46.72	3	46.60	46.60	0	4,906	0.00%
2019/10/09	0	0.00	9	45.15	44.90	-9	4,743	-0.19%
2019/10/08	0	0.00	5	45.58	45.15	-5	4,756	-0.11%
2019/10/07	3	45.52	0	0.00	45.35	3	4,751	0.06%
2019/10/03	1	44.90	0	0.00	45.00	1	4,717	0.02%
2019/10/02	1	45.85	3	45.93	45.85	-2	4,638	-0.04%
2019/10/01	38	46.13	37	46.06	46.15	1	4,620	0.02%
2019/09/27	2	46.00	12	45.53	45.80	-10	4,558	-0.22%
2019/09/26	2	45.10	3	45.20	45.10	-1	4,414	-0.02%
2019/09/24	2	45.10	2	44.75	44.65	0	4,339	0.00%
2019/09/23	0	0.00	1	45.00	45.00	-1	4,302	-0.02%
2019/09/20	0	0.00	1	44.40	44.40	-1	4,202	-0.02%
2019/09/19	2	44.35	6	44.18	44.50	-4	4,148	-0.10%
2019/09/18	0	0.00	5	44.60	44.60	-5	4,143	-0.12%
2019/09/16	1	44.20	1	44.15	44.25	0	4,158	0.00%
2019/09/05	2	43.50	2	43.60	43.70	0	4,098	0.00%
2019/09/04	1	43.40	0	0.00	43.50	1	4,089	0.02%
2019/09/03	4	43.64	6	43.65	43.45	-2	4,087	-0.05%
2019/09/02	10	44.90	3	44.87	44.05	7	4,061	0.17%
2019/08/30	2	43.80	0	0.00	44.00	2	3,937	0.05%
2019/08/27	1	43.15	0	0.00	43.00	1	3,669	0.03%
2019/08/26	1	42.75	7	42.54	42.60	-6	3,526	-0.17%
2019/08/23	4	42.36	12	42.68	42.50	-8	3,394	-0.24%
2019/08/22	4	41.25	0	0.00	41.30	4	3,183	0.13%
2019/08/21	0	0.00	0.3	40.10	40.00	-0.3	3,179	-0.01%
2019/08/16	10	40.10	0	0.00	40.10	10	3,219	0.31%
2019/08/02	0	0.00	1	39.05	39.00	-1	3,267	-0.03%
2019/07/30	1	40.00	0	0.00	40.15	1	3,299	0.03%
2019/07/29	0	0.00	9	39.99	40.00	-9	3,334	-0.27%
2019/07/26	0	0.00	1	40.20	40.20	-1	3,318	-0.03%
2019/07/22	2	39.45	0	0.00	39.45	2	3,403	0.06%
2019/07/19	0	0.00	1	40.40	40.40	-1	3,498	-0.03%
2019/07/15	0	0.00	5	40.70	40.65	-5	3,711	-0.13%
2019/07/12	1	40.45	0	0.00	40.65	1	3,804	0.03%
2019/07/11	0	0.00	1	40.45	40.40	-1	3,838	-0.03%
2019/07/10	9	40.36	0	0.00	40.25	9	3,878	0.23%
2019/07/03	0	0.00	1	40.10	40.40	-1	4,030	-0.02%
2019/07/02	6	40.00	2	40.05	40.00	4	4,035	0.10%
2019/07/01	2	40.10	0	0.00	39.90	2	4,041	0.05%
2019/06/28	1	40.20	2	40.15	40.10	-1	4,031	-0.02%
2019/06/27	1	40.70	0	0.00	40.70	1	4,021	0.02%
2019/06/06	1	40.10	1	39.95	40.15	0	3,963	0.00%
2019/06/04	2	39.95	0	0.00	39.80	2	3,922	0.05%
2019/06/03	0	0.00	2	40.15	40.00	-2	3,913	-0.05%
2019/05/31	2	40.00	0	0.00	40.10	2	3,899	0.05%
2019/05/24	0	0.00	2	39.45	39.40	-2	3,855	-0.05%
2019/05/21	1	40.90	1	40.60	40.65	0	3,842	0.00%
2019/05/16	0	0.00	2	38.60	38.65	-2	3,756	-0.05%
2019/05/14	2	38.60	0	0.00	38.75	2	3,736	0.05%
2019/05/13	1	39.05	0	0.00	39.10	1	3,689	0.03%
2019/05/10	1	40.00	4	39.95	39.70	-3	3,645	-0.08%
2019/05/09	1	40.15	0	0.00	39.95	1	3,642	0.03%
2019/05/08	0	0.00	1.2	40.43	40.65	-1.2	3,564	-0.03%
2019/05/07	1	40.60	0	0.00	40.85	1	3,503	0.03%
2019/05/06	1	40.70	2	40.90	40.80	-1	3,461	-0.03%
2019/05/03	1	41.55	0	0.00	41.70	1	3,390	0.03%
2019/05/02	0	0.00	1	41.60	41.45	-1	3,385	-0.03%
2019/04/30	1	41.60	0	0.00	41.25	1	3,366	0.03%
2019/04/29	3	41.60	8	41.60	41.60	-5	3,305	-0.15%
2019/04/26	1	40.70	0	0.00	41.00	1	3,252	0.03%
2019/04/25	0	0.00	2	40.40	40.40	-2	3,231	-0.06%
2019/04/23	1	40.90	0	0.00	41.00	1	3,036	0.03%
2019/04/22	12	41.07	0	0.00	41.00	12	2,998	0.40%
2019/04/19	3	41.25	0	0.00	41.20	3	2,929	0.10%
2019/04/18	3	41.03	0	0.00	41.05	3	2,856	0.11%
2019/04/17	3	41.07	3	41.12	41.15	0	2,785	0.00%
2019/04/16	2	41.15	0	0.00	41.00	2	2,720	0.07%
2019/04/15	1	41.30	0	0.00	41.30	1	2,687	0.04%
2019/04/12	1	41.50	1	41.50	41.50	0	2,632	0.00%
2019/04/10	1	42.50	0	0.00	42.55	1	2,562	0.04%
2019/04/09	0.1	41.85	0	0.00	41.85	0.1	2,549	0.00%
2019/04/08	1	41.80	0	0.00	41.70	1	2,546	0.04%
2019/04/01	1	41.55	0	0.00	41.45	1	2,590	0.04%
2019/03/26	0.1	41.75	0	0.00	41.65	0.1	2,711	0.00%
2019/03/25	2	41.73	0	0.00	42.20	2	2,660	0.08%
2019/03/22	2	42.85	10	43.55	42.95	-8	2,616	-0.31%
2019/03/20	1	43.50	0.6	43.55	43.55	0.4	2,637	0.02%
2019/03/19	1	43.30	0	0.00	43.25	1	2,627	0.04%
2019/03/18	0	0.00	2	42.80	43.15	-2	2,616	-0.08%
2019/03/15	2	42.80	2	42.15	43.00	0	2,610	0.00%
2019/03/12	0.1	43.00	0	0.00	42.85	0.1	2,512	0.00%
2019/03/08	0.2	43.00	0	0.00	42.75	0.2	2,600	0.01%
2019/03/07	1	42.90	2	43.00	43.00	-1	2,724	-0.04%
2019/02/27	2	43.75	0	0.00	43.75	2	2,823	0.07%
2019/02/26	4	43.61	1	43.80	44.05	3	2,770	0.11%
2019/02/25	2	43.50	0	0.00	43.60	2	2,724	0.07%
2019/02/22	0	0.00	3	43.40	43.40	-3	2,728	-0.11%
2019/02/21	1	43.05	0	0.00	43.05	1	2,729	0.04%
2019/02/20	0	0.00	1	43.25	43.25	-1	2,753	-0.04%
2019/02/18	1	42.40	0	0.00	42.55	1	2,803	0.04%
2019/02/12	0	0.00	1	44.15	44.20	-1	3,174	-0.03%
2019/01/22	1.1	42.41	0	0.00	42.50	1.1	3,176	0.03%
2019/01/17	0.2	42.75	0	0.00	42.80	0.2	3,237	0.01%
2019/01/15	0	0.00	1	42.55	42.95	-1	3,317	-0.03%
2019/01/14	0	0.00	4	42.60	42.15	-4	3,303	-0.12%
2019/01/04	5	41.00	0	0.00	41.20	5	3,446	0.15%
2018/12/27	0	0.00	2	40.60	40.55	-2	3,679	-0.05%
2018/12/24	0	0.00	1	41.65	41.15	-1	3,707	-0.03%
2018/12/22	0	0.00	1	40.75	41.00	-1	3,697	-0.03%
2018/12/18	2	42.83	0	0.00	43.00	2	3,589	0.06%
2018/12/17	0	0.00	0.2	43.05	43.00	-0.2	3,651	-0.01%
2018/12/11	1	41.15	0	41.30	41.25	1	3,718	0.03%
2018/12/03	0	0.00	1	43.30	43.20	-1	3,805	-0.03%
2018/11/30	0	0.00	2	42.15	42.50	-2	3,790	-0.05%
2018/11/13	7.1	38.08	4	37.85	39.20	3.1	3,790	0.08%
2018/11/12	3	39.37	3	39.75	39.10	0	3,715	0.00%
2018/11/09	5	41.50	10	41.30	41.50	-5	3,620	-0.14%
2018/11/01	0	0.00	1	43.40	43.50	-1	3,890	-0.03%
2018/10/31	1	43.00	0	0.00	43.55	1	4,011	0.02%
2018/10/26	2	41.00	0	0.00	41.55	2	4,157	0.05%
2018/10/25	1	41.45	0	0.00	41.80	1	4,162	0.02%
2018/10/23	0	0.00	1	41.90	42.10	-1	4,224	-0.02%
2018/10/18	0	0.00	2	42.95	42.80	-2	4,251	-0.05%
2018/10/16	1	42.70	0	0.00	42.65	1	4,240	0.02%
2018/10/15	0	0.00	1	43.15	42.60	-1	4,238	-0.02%
2018/10/11	2	43.00	0	0.00	43.35	2	4,201	0.05%
2018/10/04	1	46.65	0	0.00	46.30	1	4,180	0.02%
2018/10/03	1	47.00	0	0.00	47.00	1	4,167	0.02%
2018/10/02	0	0.00	2	47.45	47.30	-2	4,181	-0.05%
2018/10/01	1	48.20	0	0.00	48.25	1	4,143	0.02%
2018/09/28	1	48.35	0	0.00	48.00	1	4,210	0.02%
2018/09/27	1	48.05	1	48.40	48.45	0	4,159	0.00%
2018/09/25	1	48.20	0	0.00	48.10	1	4,137	0.02%
2018/09/20	2	47.60	0	0.00	47.70	2	4,109	0.05%
2018/09/10	3	46.08	0	0.00	45.85	3	4,137	0.07%
2018/09/07	2	46.80	0	0.00	46.65	2	4,176	0.05%
2018/09/05	4	46.65	0	0.00	46.15	4	4,179	0.10%
2018/09/04	0	0.00	2	47.00	47.05	-2	4,238	-0.05%
2018/09/03	5	46.40	0	0.00	46.95	5	4,257	0.12%
2018/08/31	0	0.00	5	46.90	46.90	-5	4,244	-0.12%
2018/08/30	0	46.40	0	0.00	46.25	0	4,230	0.00%
2018/08/28	0	0.00	20	45.98	46.35	-20	4,274	-0.47%
2018/08/27	0	0.00	30	45.55	45.50	-30	4,280	-0.70%
2018/08/24	0	0.00	2	45.58	45.50	-2	4,282	-0.05%
2018/08/23	1	46.20	0	0.00	46.10	1	4,370	0.02%
2018/08/22	4	46.61	0	0.00	46.60	4	4,375	0.09%
2018/08/21	0	0.00	30	47.30	47.45	-30	4,141	-0.72%
2018/08/16	1	46.40	1	45.80	47.05	0	4,166	0.00%
2018/08/15	35	46.69	1	46.75	46.25	34	4,205	0.81%
2018/08/14	50	47.36	3	47.22	47.25	47	4,240	1.11%
2018/08/13	2	47.58	12	47.23	47.25	-10	4,268	-0.23%
2018/08/10	4	48.93	1	49.00	49.10	3	4,196	0.07%
2018/08/09	0	0.00	6	48.70	49.00	-6	4,209	-0.14%
2018/08/08	2	48.95	1	49.05	49.05	1	4,280	0.02%
2018/08/07	14	49.46	2	49.05	49.45	12	4,302	0.28%
2018/08/06	2	48.15	17	48.65	48.80	-15	4,227	-0.35%
2018/07/31	1	47.00	15	46.90	47.30	-14	4,018	-0.35%
2018/07/30	5	46.95	4	46.90	47.00	1	3,983	0.03%
2018/07/27	16	46.97	0	46.85	46.85	16	3,963	0.40%
2018/07/19	0	0.00	1	45.55	45.10	-1	3,922	-0.03%
2018/07/18	1	45.35	1	45.45	45.65	0	3,938	0.00%
2018/07/13	11	44.15	1	44.40	44.40	10	3,966	0.25%
2018/07/12	1	45.00	0	0.00	46.00	1	3,931	0.03%
2018/07/10	0	0.00	0	45.30	45.15	0	3,857	0.00%
2018/07/04	0	0.00	3	44.95	45.55	-3	3,880	-0.08%
2018/07/02	3	45.47	1	45.25	45.25	2	3,954	0.05%
2018/06/28	1	44.50	0	0.00	44.65	1	3,980	0.03%
2018/06/27	1	44.60	0	0.00	44.60	1	4,038	0.02%
2018/06/19	4	45.34	0	0.00	45.10	4	4,403	0.09%
2018/06/14	0	0.00	1	46.70	46.70	-1	4,342	-0.02%
2018/06/13	1	47.70	2	47.58	47.50	-1	4,320	-0.02%
2018/06/12	0	0.00	1	47.70	47.85	-1	4,403	-0.02%
2018/06/07	1	47.15	0	0.00	47.15	1	4,419	0.02%
2018/06/05	0	0.00	3	46.13	46.25	-3	4,422	-0.07%
2018/06/04	2	45.10	3	45.43	45.65	-1	4,400	-0.02%
2018/06/01	0	0.00	1	45.15	45.25	-1	4,418	-0.02%
2018/05/31	7	44.77	2	45.00	45.60	5	4,426	0.11%
2018/05/29	0	0.00	5	45.28	45.55	-5	4,343	-0.12%
2018/05/28	1	45.55	0	0.00	45.60	1	4,382	0.02%
2018/05/23	0	0.00	1	46.65	46.60	-1	4,501	-0.02%
2018/05/22	3	46.22	1	46.60	46.60	2	4,522	0.04%
2018/05/21	1	45.50	0	0.00	45.60	1	4,511	0.02%
2018/05/16	1	44.00	2	44.58	44.50	-1	4,687	-0.02%
2018/05/15	5	45.05	4	45.09	45.00	1	4,683	0.02%
2018/05/11	1	46.10	25	46.18	46.25	-24	4,760	-0.50%
2018/05/10	10	46.10	0	0.00	46.00	10	4,760	0.21%
2018/05/04	0	0.00	0.5	46.95	46.65	-0.5	4,880	-0.01%
2018/05/03	0	0.00	1	47.10	47.00	-1	4,893	-0.02%
2018/04/30	0	47.95	0	0.00	47.90	0	4,936	0.00%
2018/04/26	2	47.15	0	0.00	47.05	2	4,953	0.04%
2018/04/25	1	47.35	1	47.45	47.40	0	4,965	0.00%
2018/04/23	1	47.45	0	0.00	47.70	1	5,103	0.02%
2018/04/19	0	0.00	3	48.15	48.15	-3	5,112	-0.06%
2018/04/16	0	0.00	2.1	47.62	47.95	-2.1	5,114	-0.04%
2018/04/12	0	0.00	1	48.05	47.80	-1	5,243	-0.02%
2018/04/11	0	0.00	1	47.90	48.05	-1	5,262	-0.02%
2018/04/10	1	47.65	0	0.00	47.90	1	5,278	0.02%
2018/04/09	0	0.00	1	47.90	48.05	-1	5,268	-0.02%
2018/04/03	1	46.65	0	0.00	46.70	1	5,250	0.02%
2018/04/02	1	46.80	0	0.00	46.80	1	5,274	0.02%
2018/03/31	4	46.93	0	0.00	47.05	4	5,295	0.08%
2018/03/30	0	0.00	1	47.60	47.05	-1	5,263	-0.02%
2018/03/29	14	47.19	6	47.35	47.35	8	5,203	0.15%
2018/03/28	3	48.10	0	0.00	47.80	3	5,071	0.06%
2018/03/26	5	48.60	5	48.66	49.00	0	4,977	0.00%
2018/03/23	1	48.95	1	48.90	49.25	0	4,943	0.00%
2018/03/22	2	49.45	3	49.57	49.65	-1	4,920	-0.02%
2018/03/21	4	49.10	3	49.42	49.50	1	4,887	0.02%
2018/03/20	1	49.95	4	50.00	50.10	-3	4,845	-0.06%
2018/03/19	1	50.10	1	50.10	49.90	0	4,845	0.00%
2018/03/16	2	50.20	1	50.50	50.10	1	4,849	0.02%
2018/03/15	0	0.00	1	50.60	50.40	-1	4,777	-0.02%
2018/03/14	1	50.10	2	50.70	50.50	-1	4,772	-0.02%
2018/03/12	0	0.00	3	49.92	50.30	-3	4,801	-0.06%
2018/03/09	1	49.30	0	0.00	49.25	1	4,817	0.02%
2018/03/08	5	49.10	3	49.20	49.20	2	4,936	0.04%
2018/03/07	0	0.00	3	49.12	49.05	-3	4,983	-0.06%
2018/03/06	1	49.10	0	0.00	49.20	1	5,016	0.02%
2018/03/05	2	49.10	0	0.00	49.10	2	5,177	0.04%
2018/03/01	1	49.95	0	0.00	50.00	1	5,257	0.02%
2018/02/27	4	50.60	0	0.00	50.20	4	5,244	0.08%
2018/02/26	4	50.78	0	0.00	50.50	4	5,222	0.08%
2018/02/22	1	49.65	0	0.00	49.60	1	5,217	0.02%
2018/02/21	1	49.90	4	50.00	50.00	-3	5,162	-0.06%
2018/02/12	0	0.00	3	48.50	48.95	-3	5,113	-0.06%
2018/02/09	7	47.49	2	47.33	47.40	5	5,109	0.10%
2018/02/08	7	48.86	0	0.00	49.00	7	5,034	0.14%
2018/02/07	5	49.65	0	0.00	49.10	5	5,038	0.10%
2018/02/06	3	49.83	8	50.14	49.40	-5	5,004	-0.10%
2018/02/05	2	50.80	1	51.00	50.90	1	5,000	0.02%
2018/02/02	1	51.20	0	0.00	51.30	1	4,943	0.02%
2018/02/01	2.1	51.12	0	0.00	51.00	2.1	4,933	0.04%
2018/01/31	6	50.83	0	0.00	50.80	6	4,930	0.12%
2018/01/30	1	51.10	0	0.00	51.10	1	4,856	0.02%
2018/01/29	6.5	51.38	5	51.36	51.60	1.5	4,824	0.03%
2018/01/26	6	51.80	0	0.00	51.50	6	4,775	0.13%
2018/01/25	12	51.49	3	51.90	51.90	9	4,727	0.19%
2018/01/23	0	0.00	1	51.50	51.70	-1	4,688	-0.02%
2018/01/22	10	51.60	0	0.00	51.90	10	4,681	0.21%
2018/01/19	5	52.30	0	0.00	52.20	5	4,629	0.11%
2018/01/18	0	0.00	0.1	52.50	52.40	-0.1	4,583	0.00%
2018/01/17	10	52.61	8	52.53	52.60	2	4,528	0.04%
2018/01/16	0	0.00	1	51.50	51.80	-1	4,415	-0.02%
2018/01/12	1	51.30	1	51.40	51.60	0	4,365	0.00%
2018/01/11	1	51.10	0	0.00	51.30	1	4,313	0.02%
2018/01/10	2.1	51.31	0	0.00	51.50	2.1	4,289	0.05%
2018/01/09	3	51.07	0	0.00	51.20	3	4,257	0.07%
2018/01/08	1	51.10	3	51.53	51.60	-2	4,174	-0.05%
2018/01/05	2	51.15	0	0.00	51.50	2	4,120	0.05%
2018/01/02	9	52.52	15	52.23	51.70	-6	4,032	-0.15%