正新 (2105)-群益金鼎-嘉義券商分點個股進出

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
58.5
漲跌
▼0.8
漲幅
-1.35%
成交量
26,217張
產業
上市橡膠類股
971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－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0	0.00	8	59.18	58.50	-8	7,074	-0.11%
2024/05/22	0	0.00	107	58.49	59.30	-107	6,689	-1.60%	大賣/鉅額交易
2024/05/21	0	0.00	6	53.30	54.00	-6	6,076	-0.10%
2024/05/16	0	0.00	6	53.03	53.20	-6	5,648	-0.11%
2024/05/15	2	52.35	2	53.05	52.20	0	5,549	0.00%
2024/05/14	0	0.00	1	52.10	51.50	-1	5,422	-0.02%
2024/05/13	0	0.00	1	51.00	51.80	-1	5,374	-0.02%
2024/05/10	0	0.00	0.2	49.70	50.00	-0.2	5,212	0.00%
2024/05/09	0	0.00	0.5	49.50	48.70	-0.5	5,177	-0.01%
2024/05/08	0	0.00	4	50.03	50.00	-4	5,159	-0.08%
2024/05/07	0	0.00	1	48.95	48.90	-1	5,000	-0.02%
2024/05/02	0	0.00	4	46.95	46.90	-4	4,905	-0.08%
2024/04/29	0.1	46.70	0	0.00	46.80	0.1	4,826	0.00%
2024/04/26	1	45.65	0	0.00	45.90	1	4,791	0.02%
2024/04/25	0.1	46.00	0	0.00	46.10	0.1	4,756	0.00%
2024/04/22	1	47.25	0	0.00	47.45	1	4,751	0.02%
2024/04/19	1	47.05	0	0.00	46.90	1	4,716	0.02%
2024/04/18	0.1	48.30	0	0.00	47.85	0.1	4,626	0.00%
2024/04/17	0	0.00	6	48.02	48.00	-6	4,650	-0.13%
2024/04/16	1	48.20	0	0.00	48.20	1	4,626	0.02%
2024/04/15	0	0.00	1	49.65	49.45	-1	4,574	-0.02%
2024/04/11	0	0.00	8	49.55	49.20	-8	4,517	-0.18%
2024/04/09	0	0.00	0.1	49.50	49.65	-0.1	4,568	0.00%
2024/04/02	1	48.55	0	0.00	48.80	1	4,561	0.02%
2024/03/29	0	0.00	2	49.90	50.00	-2	4,566	-0.04%
2024/03/28	0	0.00	0.3	49.50	49.70	-0.3	4,531	-0.01%
2024/03/27	2	49.75	12	49.98	49.85	-10	4,663	-0.21%
2024/03/26	0	0.00	6	48.81	48.85	-6	4,973	-0.12%
2024/03/25	0	0.00	4	47.95	48.15	-4	5,384	-0.07%
2024/03/22	0.4	48.56	0	0.00	48.10	0.4	5,850	0.01%
2024/03/21	0	0.00	2	49.20	49.15	-2	6,293	-0.03%
2024/03/20	0.2	48.60	0	0.00	48.40	0.2	6,762	0.00%
2024/03/19	1	47.95	0.1	48.05	47.80	0.9	6,807	0.01%
2024/03/18	3	49.75	6	49.70	49.50	-3	6,858	-0.04%
2024/03/15	0	0.00	2	48.03	48.20	-2	6,781	-0.03%
2024/03/14	0	0.00	6	47.74	47.65	-6	6,721	-0.09%
2024/03/12	3	46.05	2	46.28	46.50	1	6,803	0.01%
2024/03/07	0.2	45.70	0	0.00	45.90	0.2	7,479	0.00%
2024/03/06	0	0.00	3	45.75	46.05	-3	7,524	-0.04%
2024/03/01	0	0.00	5	46.60	46.65	-5	7,758	-0.06%
2024/02/27	0	0.00	0.2	46.05	46.30	-0.2	7,785	0.00%
2024/02/23	0	0.00	20	46.25	46.30	-20	7,848	-0.25%
2024/02/22	0	0.00	40	45.69	46.30	-40	7,894	-0.51%
2024/02/21	0	0.00	10	45.55	45.85	-10	7,974	-0.13%
2024/02/20	0	0.00	5	45.80	46.00	-5	8,052	-0.06%
2024/02/19	5	46.90	0.2	46.20	46.40	4.9	8,186	0.06%
2024/02/05	0	0.00	1.2	45.67	45.45	-1.2	8,405	-0.01%
2024/01/29	0	0.00	6	45.20	45.20	-6	8,572	-0.07%
2024/01/26	0	0.00	4	44.70	44.90	-4	8,578	-0.05%
2024/01/24	0	0.00	14	43.90	44.15	-14	8,603	-0.16%
2024/01/22	0	0.00	4	43.70	43.25	-4	8,707	-0.05%
2024/01/19	0	0.00	1	42.80	43.15	-1	8,706	-0.01%
2024/01/18	2.5	42.52	0	0.00	42.35	2.5	8,755	0.03%
2024/01/16	17	42.99	0	0.00	43.10	17	8,733	0.19%
2024/01/15	0	0.00	2	43.85	43.65	-2	8,670	-0.02%
2024/01/12	0	0.00	2	43.70	43.75	-2	8,720	-0.02%
2024/01/11	8	43.34	3	43.55	43.60	5	8,766	0.06%
2024/01/10	43	44.02	0	0.00	43.95	43	8,745	0.49%
2024/01/09	5	44.77	0	0.00	44.75	5	8,781	0.06%
2024/01/08	0	0.00	2	45.40	45.10	-2	8,839	-0.02%
2024/01/05	0	0.00	5	45.25	45.00	-5	8,912	-0.06%
2024/01/03	11	44.61	0	0.00	44.95	11	9,315	0.12%
2024/01/02	0.2	45.20	1	45.45	45.55	-0.8	9,284	-0.01%
2023/12/28	1.1	44.90	0	0.00	45.00	1.1	9,359	0.01%
2023/12/27	1	44.85	3	45.07	44.90	-2	9,441	-0.02%
2023/12/26	2.1	44.60	4	44.69	44.50	-2	9,419	-0.02%
2023/12/25	3	45.20	4	45.18	44.75	-1	9,438	-0.01%
2023/12/22	9.1	46.14	1	45.75	45.45	8.1	9,439	0.09%
2023/12/21	4	46.00	1	45.90	47.90	3	9,287	0.03%
2023/12/20	0	0.00	11	47.00	47.00	-11	8,874	-0.12%
2023/12/19	1	46.60	0	0.00	46.25	1	8,458	0.01%
2023/12/18	0	0.00	20	46.29	46.60	-20	8,068	-0.25%
2023/12/15	0	0.00	3	45.63	45.35	-3	7,684	-0.04%
2023/12/14	0	0.00	1	45.35	45.30	-1	7,343	-0.01%
2023/12/13	5	45.79	0	0.00	45.00	5	7,361	0.07%
2023/12/08	1	45.20	0	0.00	45.00	1	7,356	0.01%
2023/12/06	1	45.40	0	0.00	45.00	1	7,366	0.01%
2023/12/04	3	45.63	0	0.00	44.70	3	7,195	0.04%
2023/12/01	1	46.70	0	0.00	46.50	1	6,918	0.01%
2023/11/29	1	47.00	0	0.00	47.30	1	6,788	0.01%
2023/11/28	2	47.50	0	0.00	47.45	2	6,868	0.03%
2023/11/27	0	0.00	11	47.09	46.85	-11	6,925	-0.16%
2023/11/22	0	0.00	1	46.45	46.20	-1	7,191	-0.01%
2023/11/21	0	0.00	4	45.88	46.10	-4	7,189	-0.06%
2023/11/20	2	45.70	0	0.00	45.65	2	7,140	0.03%
2023/11/17	0	0.00	6	46.17	46.55	-6	7,059	-0.08%
2023/11/16	0	0.00	1	47.15	45.90	-1	7,001	-0.01%
2023/11/15	1	46.15	13	46.22	46.55	-12	6,860	-0.17%
2023/11/13	3	45.00	1	45.50	45.65	2	6,650	0.03%
2023/11/10	1	45.00	6	45.07	44.80	-5	6,582	-0.08%
2023/11/07	0	0.00	2	44.90	44.95	-2	6,576	-0.03%
2023/11/06	2	44.90	2.1	44.99	44.80	-0.1	6,523	0.00%
2023/11/03	1	44.25	0	0.00	44.30	1	6,454	0.02%
2023/11/02	2	44.20	2	44.35	43.75	0	6,463	0.00%
2023/11/01	11	44.00	3	44.10	44.00	8	6,434	0.12%
2023/10/31	2	43.90	11	44.21	44.15	-9	6,443	-0.14%
2023/10/27	10	43.90	12	43.80	43.95	-2	6,430	-0.03%
2023/10/24	0	0.00	2	42.80	43.00	-2	6,363	-0.03%
2023/10/23	0	0.00	1	42.80	42.95	-1	6,353	-0.02%
2023/10/20	4	42.70	1	42.95	42.90	3	6,343	0.05%
2023/10/19	2	43.05	4	43.10	43.40	-2	6,328	-0.03%
2023/10/18	1	43.70	0.8	43.35	43.40	0.2	6,305	0.00%
2023/10/17	1	43.55	3	43.95	43.20	-2	6,268	-0.03%
2023/10/16	2	44.05	0	0.00	44.30	2	6,264	0.03%
2023/10/11	0	0.00	18	44.55	44.80	-18	6,100	-0.30%
2023/10/06	3	42.90	0	0.00	43.10	3	5,908	0.05%
2023/10/05	12	42.94	1	43.00	42.85	11	5,915	0.19%
2023/10/04	2	41.70	0	0.00	41.70	2	5,877	0.03%
2023/10/03	1	41.65	0	0.00	42.40	1	5,940	0.02%
2023/10/02	0	0.00	0.7	42.50	42.45	-0.7	5,915	-0.01%
2023/09/26	1	42.45	0	0.00	42.60	1	6,043	0.02%
2023/09/21	0	0.00	10	42.65	42.60	-10	6,147	-0.16%
2023/09/20	4	43.55	1	43.35	43.40	3	6,069	0.05%
2023/09/19	2	43.95	5.2	43.94	43.90	-3.2	6,058	-0.05%
2023/09/18	0	0.00	3	43.12	43.10	-3	5,931	-0.05%
2023/09/15	1	42.00	2	42.60	42.65	-1	5,870	-0.02%
2023/09/14	0	0.00	2	42.70	42.75	-2	5,794	-0.03%
2023/09/13	17	42.29	44	42.43	42.65	-27	5,816	-0.46%
2023/09/11	2	41.68	2	41.58	41.65	0	5,984	0.00%
2023/09/08	12	41.53	7.5	41.26	41.40	4.5	5,956	0.08%
2023/09/07	0	0.00	12	39.58	39.70	-12	5,823	-0.21%
2023/09/06	0	0.00	3	39.70	39.75	-3	5,835	-0.05%
2023/09/05	1.8	39.92	0	0.00	40.00	1.8	5,832	0.03%
2023/09/04	10	40.73	1	40.15	40.10	9	5,843	0.15%
2023/09/01	2	40.40	0	0.00	40.45	2	5,794	0.03%
2023/08/31	0	0.00	15	39.56	39.65	-15	5,662	-0.26%
2023/08/30	3	39.53	7	39.99	39.75	-4	5,531	-0.07%
2023/08/29	18	38.99	23	39.22	39.55	-5	5,428	-0.09%
2023/08/25	4	37.59	0	0.00	37.40	4	5,640	0.07%
2023/08/24	1	37.80	0	0.00	37.85	1	5,661	0.02%
2023/08/17	1	37.35	0	0.00	37.95	1	5,839	0.02%
2023/08/16	3	37.52	2	37.23	37.40	1	5,862	0.02%
2023/08/15	2	37.90	0	0.00	37.95	2	5,904	0.03%
2023/08/14	2	37.45	0	0.00	37.45	2	5,955	0.03%
2023/08/10	2	36.88	0	0.00	36.90	2	6,087	0.03%
2023/08/07	0	0.00	2.5	37.12	37.35	-2.5	6,091	-0.04%
2023/08/04	1	37.15	0	0.00	37.15	1	6,111	0.02%
2023/08/02	6	37.27	0	0.00	37.35	6	6,103	0.10%
2023/08/01	1	37.90	1	37.85	37.90	0	6,041	0.00%
2023/07/31	0	0.00	1	38.50	38.45	-1	6,033	-0.02%
2023/07/27	1	38.60	0	0.00	38.60	1	6,135	0.02%
2023/07/26	3	38.53	0	0.00	38.35	3	6,140	0.05%
2023/07/24	3	37.87	9	37.82	38.00	-6	6,157	-0.10%
2023/07/21	1	38.30	0	0.00	38.40	1	6,166	0.02%
2023/07/20	3	38.20	3	38.80	38.80	0	6,193	0.00%
2023/07/19	1	38.45	0	0.00	38.40	1	6,171	0.02%
2023/07/18	2	38.85	10	39.05	39.15	-8	6,127	-0.13%
2023/07/17	3	39.50	0	0.00	39.50	3	6,114	0.05%
2023/07/13	2	39.25	1	39.50	39.10	1	6,069	0.02%
2023/07/12	0	0.00	6	39.55	39.70	-6	6,059	-0.10%
2023/07/10	5	39.53	9	39.62	39.45	-4	6,112	-0.07%
2023/07/07	1	38.85	4	38.60	38.75	-3	6,073	-0.05%
2023/07/06	1	39.30	1	39.50	39.30	0	6,028	0.00%
2023/07/05	3	38.90	0	0.00	38.95	3	5,979	0.05%
2023/07/04	2	39.18	0	0.00	39.20	2	5,923	0.03%
2023/07/03	4	39.28	1	39.30	39.30	3	5,856	0.05%
2023/06/30	4.5	40.36	0	0.00	40.15	4.5	5,786	0.08%
2023/06/29	0.5	40.90	0	0.00	41.10	0.5	5,711	0.01%
2023/06/27	4.5	41.11	0	0.00	40.80	4.5	5,768	0.08%
2023/06/26	0.5	40.65	0	0.00	40.75	0.5	5,909	0.01%
2023/06/21	2	40.78	0	0.00	41.00	2	6,390	0.03%
2023/06/20	4	41.08	0	0.00	41.05	4	6,355	0.06%
2023/06/19	6	41.18	0	0.00	41.20	6	6,291	0.10%
2023/06/16	13.5	41.34	4	41.30	41.15	9.5	6,174	0.15%
2023/06/15	3	40.60	0	0.00	40.55	3	5,878	0.05%
2023/06/14	0	0.00	1	40.30	40.25	-1	5,792	-0.02%
2023/06/13	3	39.40	25	39.13	39.40	-22	5,689	-0.39%
2023/06/09	0	0.00	42	38.31	38.80	-42	5,604	-0.75%
2023/06/08	5	38.45	0	0.00	38.55	5	5,569	0.09%
2023/06/07	1	38.90	0	0.00	38.85	1	5,560	0.02%
2023/06/01	0	0.00	0.1	37.85	37.85	-0.1	5,443	0.00%
2023/05/30	0	0.00	1	39.85	39.80	-1	4,973	-0.02%
2023/05/29	0	0.00	1	39.55	39.60	-1	4,950	-0.02%
2023/05/24	0	0.00	20	39.80	39.80	-20	4,942	-0.40%
2023/05/22	1	40.50	6	40.40	40.50	-5	4,841	-0.10%
2023/05/19	0	0.00	1	40.10	40.15	-1	4,785	-0.02%
2023/05/18	0	0.00	4	39.89	40.00	-4	4,717	-0.08%
2023/05/17	1	39.70	0	0.00	39.80	1	4,637	0.02%
2023/05/16	0	0.00	1	39.70	39.75	-1	4,545	-0.02%
2023/05/10	1	38.35	0	0.00	38.70	1	4,325	0.02%
2023/05/09	1	38.30	0	0.00	38.40	1	4,345	0.02%
2023/05/05	2	39.05	17	38.74	38.40	-15	4,375	-0.34%
2023/05/04	0	0.00	1	39.05	38.80	-1	4,338	-0.02%
2023/05/02	0	0.00	3	37.75	37.95	-3	4,217	-0.07%
2023/04/28	0	0.00	10	37.78	37.80	-10	4,273	-0.23%
2023/04/27	0	0.00	3	37.40	37.50	-3	4,251	-0.07%
2023/04/26	3	37.00	0	0.00	37.10	3	4,243	0.07%
2023/04/25	0	0.00	0.1	36.90	36.95	-0.1	4,220	0.00%
2023/04/24	0	0.00	1	37.10	37.15	-1	4,179	-0.02%
2023/04/21	3	36.80	1	36.90	36.90	2	4,181	0.05%
2023/04/19	4	37.23	0	0.00	37.40	4	4,191	0.10%
2023/04/18	3	37.45	1	37.50	37.40	2	4,153	0.05%
2023/04/17	4	37.76	0	0.00	37.90	4	4,106	0.10%
2023/04/14	0	0.00	19	37.84	38.00	-19	4,047	-0.47%
2023/04/13	0	0.00	5	37.31	37.30	-5	3,959	-0.13%
2023/04/12	11	37.62	7	37.69	37.75	4	3,885	0.10%
2023/04/10	2	37.20	0	0.00	37.15	2	3,765	0.05%
2023/04/07	0	0.00	2	36.65	36.80	-2	3,711	-0.05%
2023/04/06	3	36.30	6	36.30	36.25	-3	3,686	-0.08%
2023/03/31	2	36.80	7	36.98	36.55	-5	3,645	-0.14%
2023/03/30	1	36.55	0	0.00	36.55	1	3,557	0.03%
2023/03/29	7	36.22	2.1	36.50	36.55	4.9	3,540	0.14%
2023/03/28	3	35.95	0.5	36.36	35.95	2.5	3,482	0.07%
2023/03/27	3	36.48	3	36.53	36.20	0	3,425	0.00%
2023/03/24	13	37.55	44	37.41	37.65	-31	3,235	-0.96%
2023/03/23	0	0.00	3	35.00	34.95	-3	2,687	-0.11%
2023/03/21	0	0.00	12	34.13	34.25	-12	2,696	-0.45%
2023/03/20	3	34.10	0	0.00	34.05	3	2,691	0.11%
2023/03/16	10	34.05	0	0.00	34.05	10	2,633	0.38%
2023/03/15	20	34.25	1	34.45	34.20	19	2,621	0.72%
2023/03/14	1	34.20	0	0.00	34.30	1	2,618	0.04%
2023/03/13	8	34.44	0	0.00	34.65	8	2,609	0.31%
2023/03/10	0	0.00	2	34.50	34.40	-2	2,630	-0.08%
2023/03/08	3	34.88	0	0.00	34.90	3	2,690	0.11%
2023/03/07	2	35.00	0	0.00	34.95	2	2,691	0.07%
2023/03/06	2	34.75	0	0.00	35.10	2	2,698	0.07%
2023/03/01	3	34.15	0	0.00	34.00	3	2,684	0.11%
2023/02/23	0	0.00	3	35.00	34.85	-3	2,545	-0.12%
2023/02/22	1	34.70	0	0.00	34.60	1	2,526	0.04%
2023/02/21	0	0.00	2	35.00	35.05	-2	2,524	-0.08%
2023/02/16	0	0.00	1	34.15	34.30	-1	2,585	-0.04%
2023/02/14	1	34.20	8	34.24	34.20	-7	2,654	-0.26%
2023/02/10	13	33.78	10	33.85	33.95	3	2,675	0.11%
2023/02/08	0	0.00	1	34.00	33.90	-1	2,696	-0.04%
2023/02/07	5.5	33.93	0	0.00	34.00	5.5	2,683	0.20%
2023/02/06	9	34.19	0	0.00	34.15	9	2,643	0.34%
2023/02/02	0	0.00	1	34.85	34.65	-1	2,648	-0.04%
2023/01/31	1	34.55	0	0.00	34.50	1	2,718	0.04%
2023/01/13	8	34.32	3	35.05	34.20	5	2,737	0.18%
2023/01/12	0	0.00	1	34.70	34.75	-1	2,883	-0.03%
2023/01/11	1	34.65	0	0.00	34.70	1	2,893	0.03%
2023/01/04	0	0.00	3	34.10	34.20	-3	3,035	-0.10%
2023/01/03	30	33.57	0	0.00	34.10	30	3,114	0.96%
2022/12/30	0	0.00	0.1	33.70	33.90	-0.1	3,126	0.00%
2022/12/29	20	33.60	0	0.00	33.70	20	3,199	0.63%
2022/12/27	0	0.00	1	34.40	34.20	-1	3,307	-0.03%
2022/12/20	1	34.15	0	0.00	33.70	1	3,853	0.03%
2022/12/19	0.5	34.25	1	34.05	34.20	-0.5	4,005	-0.01%
2022/12/16	0.5	34.10	0	0.00	34.25	0.5	4,225	0.01%
2022/12/13	3	34.28	0	0.00	34.10	3	4,668	0.06%
2022/12/05	0	0.00	0.7	35.00	34.60	-0.7	6,213	-0.01%
2022/12/01	4	34.74	0	0.00	34.55	4	6,223	0.06%
2022/11/30	0	0.00	1	34.60	34.95	-1	6,192	-0.02%
2022/11/29	0	0.00	1	34.30	34.55	-1	6,125	-0.02%
2022/11/25	0	0.00	1	34.35	34.35	-1	6,128	-0.02%
2022/11/24	0	0.00	3	34.20	34.25	-3	6,164	-0.05%
2022/11/21	0	0.00	5	33.50	33.75	-5	6,196	-0.08%
2022/11/18	0	0.00	1	33.60	33.50	-1	6,206	-0.02%
2022/11/17	1	33.65	0	0.00	33.75	1	6,205	0.02%
2022/11/16	2	33.95	0	0.00	33.80	2	6,202	0.03%
2022/11/15	1	33.70	0	0.00	34.45	1	6,180	0.02%
2022/11/14	5	33.95	1	34.25	34.20	4	6,154	0.06%
2022/11/11	0	0.00	2	33.40	33.35	-2	6,101	-0.03%
2022/11/09	1	33.45	0	0.00	33.45	1	6,120	0.02%
2022/11/08	0	0.00	1	33.60	33.45	-1	6,181	-0.02%
2022/11/04	0.5	32.90	0	0.00	32.95	0.5	6,288	0.01%
2022/11/03	0.1	32.85	0	0.00	33.00	0.1	6,303	0.00%
2022/11/01	0.1	32.85	0	0.00	33.05	0.1	6,326	0.00%
2022/10/28	0	32.45	0	0.00	32.40	0	6,352	0.00%
2022/10/27	0	0.00	1	32.80	33.05	-1	6,348	-0.02%
2022/10/26	2	32.13	0	0.00	32.10	2	6,306	0.03%
2022/10/25	0	32.05	0	0.00	32.10	0	6,335	0.00%
2022/10/21	1.1	32.26	0	0.00	32.00	1.1	6,274	0.02%
2022/10/20	0	32.73	0	0.00	32.80	0	6,191	0.00%
2022/10/19	0	33.70	0	0.00	33.50	0	6,021	0.00%
2022/10/18	1	34.00	0	0.00	33.95	1	6,068	0.02%
2022/10/17	0	33.75	0	0.00	34.00	0	6,113	0.00%
2022/10/14	1	34.10	0	0.00	34.10	1	6,106	0.02%
2022/10/13	2	34.35	0	0.00	34.05	2	6,135	0.03%
2022/10/12	6	34.85	2	35.05	34.85	4	6,108	0.07%
2022/10/11	2	34.60	0	0.00	34.55	2	6,132	0.03%
2022/10/07	0	0.00	2	35.45	35.25	-2	6,118	-0.03%
2022/10/06	2	36.00	0	0.00	35.80	2	6,159	0.03%
2022/10/05	5	35.62	1	35.95	35.70	4	6,143	0.07%
2022/10/04	0	0.00	1	35.30	35.35	-1	6,091	-0.02%
2022/10/03	1	35.35	10	35.00	35.00	-9	6,085	-0.15%
2022/09/30	0	0.00	24	35.49	35.70	-24	6,141	-0.39%
2022/09/29	17	36.66	0	0.00	36.40	17	6,023	0.28%
2022/09/28	8	36.58	1	36.45	36.30	7	5,964	0.12%
2022/09/26	5	37.10	3	36.65	36.95	2	5,802	0.03%
2022/09/23	6	37.35	6	38.03	37.35	0	5,675	0.00%
2022/09/22	0	0.00	2	38.80	38.80	-2	5,493	-0.04%
2022/09/21	1	39.20	1	39.65	39.25	0	5,417	0.00%
2022/09/20	0	0.00	1	39.60	39.60	-1	5,266	-0.02%
2022/09/19	1	38.90	1	38.80	39.45	0	5,117	0.00%
2022/09/16	1	38.85	4	38.90	39.50	-3	4,957	-0.06%
2022/09/15	26.5	38.97	14	38.81	38.40	12.5	4,576	0.27%
2022/09/14	6	36.00	9	37.39	37.70	-3	4,040	-0.07%
2022/09/13	2	35.90	8	35.43	35.95	-6	3,724	-0.16%
2022/09/12	3	35.02	4	35.25	35.20	-1	3,641	-0.03%
2022/09/07	2	34.10	0	0.00	34.15	2	3,737	0.05%
2022/09/06	1	34.60	0	0.00	34.60	1	3,718	0.03%
2022/09/05	2	34.63	0	0.00	34.65	2	3,731	0.05%
2022/09/01	2	34.80	0	0.00	35.00	2	3,754	0.05%
2022/08/31	2	34.80	0	0.00	35.45	2	3,747	0.05%
2022/08/29	2	34.60	5	34.60	34.55	-3	3,733	-0.08%
2022/08/26	0	0.00	1	35.40	35.35	-1	3,729	-0.03%
2022/08/23	1	35.00	0	0.00	34.90	1	4,007	0.02%
2022/08/17	0	0.00	2	35.58	35.60	-2	4,128	-0.05%
2022/08/16	1	34.85	3	35.20	35.50	-2	4,111	-0.05%
2022/08/12	0	0.00	2	35.33	35.20	-2	4,089	-0.05%
2022/08/11	0	0.00	1	34.80	34.75	-1	4,032	-0.02%
2022/08/10	2	34.43	0	0.00	34.50	2	4,014	0.05%
2022/08/09	1	34.35	0	0.00	34.55	1	4,035	0.02%
2022/08/08	1	34.55	0	0.00	34.80	1	4,014	0.02%
2022/08/05	0	0.00	1	35.10	35.00	-1	4,001	-0.02%
2022/08/04	5	35.04	0	0.00	34.50	5	4,021	0.12%
2022/08/02	3	35.72	2	35.78	35.80	1	3,958	0.03%
2022/08/01	2	35.35	4	35.75	36.10	-2	3,941	-0.05%
2022/07/27	1	35.15	2	35.35	35.35	-1	3,904	-0.03%
2022/07/26	0	0.00	2.2	35.19	35.20	-2.2	3,903	-0.06%
2022/07/22	4	35.58	0	0.00	35.60	4	3,851	0.10%
2022/07/20	3	36.13	0	0.00	35.80	3	3,799	0.08%
2022/07/15	0	0.00	11	36.29	36.30	-11	3,706	-0.30%
2022/07/14	0	0.00	1	35.90	36.05	-1	3,698	-0.03%
2022/07/13	0	0.00	4	35.30	35.25	-4	3,643	-0.11%
2022/07/08	0	0.00	4	35.71	36.10	-4	3,582	-0.11%
2022/07/07	0.2	35.25	0	0.00	35.15	0.2	3,462	0.01%
2022/07/06	2	34.98	0	0.00	34.70	2	3,468	0.06%
2022/07/05	0	0.00	3	35.60	35.45	-3	3,482	-0.09%
2022/07/04	2	34.55	5	34.83	34.80	-3	3,437	-0.09%
2022/07/01	8	34.54	4	34.93	34.25	4	3,466	0.12%
2022/06/29	2	35.80	2	35.90	35.65	0	3,500	0.00%
2022/06/28	0	0.00	1	35.65	35.70	-1	3,479	-0.03%
2022/06/27	2	35.55	4	35.75	35.70	-2	3,569	-0.06%
2022/06/24	0	0.00	3	35.57	35.45	-3	3,554	-0.08%
2022/06/23	2	35.05	1	34.85	35.10	1	3,521	0.03%
2022/06/22	1	34.30	0	0.00	34.45	1	3,497	0.03%
2022/06/21	0	0.00	5.1	34.79	34.95	-5.1	3,511	-0.14%
2022/06/20	0	0.00	0.1	34.35	33.75	-0.1	3,500	0.00%
2022/06/14	0	0.00	2	34.60	34.95	-2	3,466	-0.06%
2022/06/10	2	35.35	0	0.00	35.50	2	3,485	0.06%
2022/06/08	2	35.75	4	35.81	35.80	-2	3,487	-0.06%
2022/06/07	5	35.51	2	35.80	35.65	3	3,468	0.09%
2022/06/06	2	35.35	0	0.00	35.70	2	3,470	0.06%
2022/06/02	2	35.40	1	35.50	35.50	1	3,526	0.03%
2022/06/01	5.1	35.52	4	35.55	35.25	1.1	3,623	0.03%
2022/05/31	4	34.85	0	0.00	35.55	4	3,606	0.11%
2022/05/30	0	0.00	1	35.10	35.30	-1	3,395	-0.03%
2022/05/27	0	0.00	3	34.73	34.75	-3	3,357	-0.09%
2022/05/25	5	34.41	10	34.60	34.50	-5	3,454	-0.14%
2022/05/23	1	34.05	0	0.00	33.95	1	3,506	0.03%
2022/05/19	1	34.10	0	0.00	33.95	1	3,484	0.03%
2022/05/18	1	34.80	1	34.75	34.75	0	3,484	0.00%
2022/05/17	0	0.00	1	34.20	34.30	-1	3,494	-0.03%
2022/05/16	1	33.60	0.1	33.35	33.60	0.9	3,472	0.03%
2022/05/13	2	33.30	0	0.00	33.30	2	3,480	0.06%
2022/05/12	0.1	33.15	2	33.05	33.00	-1.9	3,515	-0.05%
2022/05/11	1	33.10	0	0.00	33.00	1	3,504	0.03%
2022/05/10	2	33.08	3	33.15	33.25	-1	3,543	-0.03%
2022/05/06	1	33.75	0	0.00	33.70	1	3,626	0.03%
2022/05/05	0	0.00	2	34.15	34.30	-2	3,729	-0.05%
2022/04/27	1	33.30	0	0.00	33.40	1	3,860	0.03%
2022/04/26	10	33.80	1	33.95	33.95	9	3,837	0.23%
2022/04/25	2	33.78	0	0.00	33.80	2	3,857	0.05%
2022/04/21	0	0.00	2	34.50	34.55	-2	3,847	-0.05%
2022/04/15	2	34.28	1	34.70	34.25	1	3,938	0.03%
2022/04/12	1	34.30	0	0.00	34.35	1	4,041	0.02%
2022/04/08	1	35.00	0	0.00	35.00	1	4,056	0.02%
2022/04/07	0	0.00	1	35.10	34.95	-1	4,116	-0.02%
2022/04/06	1	35.55	1	35.60	35.65	0	4,126	0.00%
2022/04/01	4	35.61	0	0.00	35.90	4	4,226	0.09%
2022/03/31	0	0.00	1.1	35.70	35.45	-1.1	4,354	-0.03%
2022/03/30	0	0.00	5	35.20	35.30	-5	4,321	-0.12%
2022/03/29	2	34.83	0	0.00	34.60	2	4,231	0.05%
2022/03/28	7.1	34.62	0	0.00	34.85	7.1	4,227	0.17%
2022/03/25	2	34.85	2	34.85	34.85	0	4,247	0.00%
2022/03/21	0	0.00	1	35.60	35.60	-1	4,402	-0.02%
2022/03/17	0	0.00	1	35.30	35.00	-1	4,474	-0.02%
2022/03/16	0	0.00	3	34.75	34.85	-3	4,587	-0.07%
2022/03/11	1	34.50	0	0.00	34.50	1	5,019	0.02%
2022/03/09	1	34.30	0	0.00	34.15	1	5,072	0.02%
2022/03/07	3	34.33	0	0.00	34.20	3	5,080	0.06%
2022/03/04	0	0.00	16	35.10	35.05	-16	5,129	-0.31%
2022/03/02	0	0.00	4	35.55	35.40	-4	5,195	-0.08%
2022/03/01	0	0.00	1	35.55	35.65	-1	5,198	-0.02%
2022/02/25	5.5	34.81	102	34.95	35.60	-96.5	5,207	-1.85%	大賣/
2022/02/24	3	35.12	0	0.00	35.05	3	5,142	0.06%
2022/02/22	3	35.75	1	35.85	35.80	2	5,118	0.04%
2022/02/21	3	36.45	0	0.00	36.40	3	5,111	0.06%
2022/02/18	5	36.06	0	0.00	35.95	5	5,107	0.10%
2022/02/17	0	0.00	2	36.13	36.30	-2	5,115	-0.04%
2022/02/14	1	35.25	0	0.00	35.25	1	5,187	0.02%
2022/02/11	0.2	36.10	1	35.85	35.75	-0.8	5,191	-0.02%
2022/02/10	1	36.30	0.3	36.35	36.35	0.7	5,222	0.01%
2022/02/09	1	36.35	0	0.00	36.35	1	5,230	0.02%
2022/02/08	3	36.48	1	36.45	36.35	2	5,239	0.04%
2022/02/07	0	0.00	2	35.65	36.10	-2	5,196	-0.04%
2022/01/26	1	34.55	0	0.00	34.55	1	5,093	0.02%
2022/01/25	1	34.60	5	34.55	34.55	-4	5,130	-0.08%
2022/01/24	0	0.00	3	35.07	35.10	-3	5,082	-0.06%
2022/01/21	0	0.00	1	35.30	35.45	-1	5,139	-0.02%
2022/01/19	41	35.45	0	0.00	35.35	41	5,164	0.79%
2022/01/17	1	35.25	1	35.40	35.40	0	5,154	0.00%
2022/01/14	1	35.40	2	35.40	35.40	-1	5,163	-0.02%
2022/01/13	1	36.00	60	35.95	36.00	-59	5,183	-1.14%
2022/01/12	1	35.90	4	35.90	36.00	-3	5,146	-0.06%
2022/01/11	5.3	35.66	0	0.00	35.90	5.3	5,132	0.10%
2022/01/10	1	35.30	1	35.30	35.30	0	5,111	0.00%
2022/01/07	2	35.43	1	35.35	35.35	1	5,124	0.02%
2022/01/06	0	0.00	2	35.60	35.65	-2	5,081	-0.04%
2022/01/04	0	0.00	4	36.00	35.90	-4	5,108	-0.08%
2022/01/03	2	35.90	4	35.95	35.85	-2	5,109	-0.04%
2021/12/30	4	36.28	0	0.00	36.10	4	5,105	0.08%
2021/12/29	7	36.32	11	36.55	36.55	-4	5,126	-0.08%
2021/12/28	17	36.71	12	36.68	36.65	5	5,134	0.10%
2021/12/27	8	37.03	11	36.84	37.20	-3	5,044	-0.06%
2021/12/24	0	0.00	4	36.01	36.05	-4	4,997	-0.08%
2021/12/23	2	35.85	0	0.00	35.80	2	5,072	0.04%
2021/12/21	3	35.75	0	0.00	35.60	3	5,233	0.06%
2021/12/20	1	35.85	0	0.00	35.50	1	5,264	0.02%
2021/12/17	0	0.00	2	36.05	36.15	-2	5,281	-0.04%
2021/12/16	53	35.69	0	0.00	35.55	53	5,262	1.01%
2021/12/15	1	35.65	0	0.00	35.70	1	5,344	0.02%
2021/12/14	65	36.10	11	36.15	35.85	54	5,397	1.00%
2021/12/13	51	36.10	2	36.20	36.10	49	5,381	0.91%
2021/12/10	1	35.85	14	35.79	35.85	-13	5,435	-0.24%
2021/12/09	12	35.86	4	36.36	36.55	8	5,388	0.15%
2021/12/03	0	0.00	2	34.13	34.05	-2	5,181	-0.04%
2021/12/01	1	33.80	0	0.00	33.65	1	5,197	0.02%
2021/11/26	3	34.48	0	0.00	34.40	3	5,029	0.06%
2021/11/24	2	34.95	11	35.08	35.10	-9	5,171	-0.17%
2021/11/22	0	0.00	1	34.80	34.80	-1	5,264	-0.02%
2021/11/18	0.3	34.55	0.3	34.65	34.50	0.1	5,349	0.00%
2021/11/17	6	34.58	0	0.00	34.45	6	5,361	0.11%
2021/11/16	2	34.70	0	0.00	34.75	2	5,406	0.04%
2021/11/15	39	34.85	3	34.75	35.05	36	5,536	0.65%
2021/11/11	3	34.43	0	0.00	34.30	3	5,810	0.05%
2021/11/10	4	34.90	0	0.00	34.80	4	5,841	0.07%
2021/11/09	0	0.00	1	35.05	35.20	-1	5,850	-0.02%
2021/11/08	2	34.55	0	0.00	34.80	2	5,916	0.03%
2021/11/02	1	34.80	0	0.00	34.50	1	5,933	0.02%
2021/10/29	1	34.40	0	0.00	34.10	1	5,891	0.02%
2021/10/28	24	34.78	0	0.00	34.75	24	5,841	0.41%
2021/10/27	1	34.55	5	34.69	34.55	-4	5,852	-0.07%
2021/10/22	3	34.98	0.3	34.85	34.85	2.7	5,840	0.05%
2021/10/21	4	35.13	1	35.40	35.20	3	5,829	0.05%
2021/10/19	1	34.80	0	0.00	34.90	1	5,772	0.02%
2021/10/12	0.2	34.05	0	0.00	33.95	0.2	5,830	0.00%
2021/10/08	5	34.52	0	0.00	34.40	5	5,813	0.09%
2021/10/07	1	34.80	0	0.00	34.90	1	5,867	0.02%
2021/10/06	0.1	34.20	0	0.00	34.10	0.1	5,881	0.00%
2021/10/05	9	34.14	0	0.00	34.20	9	5,836	0.15%
2021/10/04	0.1	35.25	0	0.00	34.65	0.1	5,850	0.00%
2021/10/01	27	35.00	0	0.00	35.00	27	5,851	0.46%
2021/09/30	1	35.30	0	0.00	35.50	1	5,747	0.02%
2021/09/29	1	35.25	0	0.00	35.25	1	5,680	0.02%
2021/09/28	1	35.85	1	35.85	35.90	0	5,564	0.00%
2021/09/27	10	36.13	0	0.00	36.20	10	5,592	0.18%
2021/09/23	1	35.60	0	0.00	35.60	1	5,511	0.02%
2021/09/22	1	35.55	0	0.00	35.40	1	5,509	0.02%
2021/09/15	1	37.35	2	37.00	37.00	-1	5,567	-0.02%
2021/09/14	12	36.86	3	37.33	37.35	9	5,544	0.16%
2021/09/13	1	36.35	0	0.00	36.50	1	5,496	0.02%
2021/09/09	3	36.12	0	0.00	36.25	3	5,878	0.05%
2021/09/08	11.1	35.91	0	0.00	35.80	11.1	5,826	0.19%
2021/09/07	1	36.80	0	0.00	36.65	1	5,733	0.02%
2021/09/06	1	37.00	0	0.00	36.90	1	5,753	0.02%
2021/09/03	0	0.00	1	37.15	37.05	-1	5,756	-0.02%
2021/08/31	4	36.74	0	0.00	37.25	4	5,739	0.07%
2021/08/30	4.1	36.88	8	36.88	37.05	-3.9	5,668	-0.07%
2021/08/27	1	38.15	0	0.00	38.15	1	5,597	0.02%
2021/08/26	2	37.55	0	0.00	37.50	2	5,564	0.04%
2021/08/25	10	37.70	0	0.00	37.95	10	5,540	0.18%
2021/08/24	2	37.68	0	0.00	37.60	2	5,472	0.04%
2021/08/23	2	37.90	0	0.00	38.05	2	5,436	0.04%
2021/08/20	8	37.83	0	0.00	37.55	8	5,522	0.14%
2021/08/19	1	38.00	1	37.55	37.60	0	5,620	0.00%
2021/08/18	8	37.15	19	37.02	37.80	-11	5,554	-0.20%
2021/08/17	6	39.04	0	0.00	38.40	6	5,420	0.11%
2021/08/16	2	39.18	0	0.00	39.15	2	5,337	0.04%
2021/08/13	3	40.48	0	0.00	40.30	3	5,353	0.06%
2021/08/12	9.1	40.66	0	0.00	40.65	9.1	5,414	0.17%
2021/08/11	15	41.67	0	0.00	41.80	15	5,363	0.28%
2021/08/10	10	41.55	0	0.00	41.65	10	5,456	0.18%
2021/08/06	1	43.10	0	0.00	43.10	1	5,689	0.02%
2021/07/30	2	43.10	0	0.00	43.10	2	6,426	0.03%
2021/07/29	0	0.00	5	44.00	44.05	-5	6,570	-0.08%
2021/07/28	1	43.50	0	0.00	43.60	1	6,811	0.01%
2021/07/26	1	44.20	0	0.00	44.30	1	7,167	0.01%
2021/07/23	0	0.00	4	44.80	44.45	-4	7,452	-0.05%
2021/07/20	1	44.00	0	0.00	43.85	1	7,942	0.01%
2021/07/19	3	44.52	0	0.00	45.00	3	8,125	0.04%
2021/07/15	0	0.00	1	44.25	44.30	-1	8,998	-0.01%
2021/07/14	1.1	43.83	0	0.00	43.85	1.1	9,886	0.01%
2021/07/13	1	44.55	0	0.00	44.55	1	10,139	0.01%
2021/07/09	2	44.40	0	0.00	44.70	2	10,836	0.02%
2021/07/08	0	0.00	4	45.05	45.15	-4	10,863	-0.04%
2021/07/07	0	0.00	1	45.35	45.00	-1	10,870	-0.01%
2021/07/02	1	45.40	0	0.00	45.45	1	10,992	0.01%
2021/06/29	0	0.00	5	46.60	46.60	-5	11,003	-0.05%
2021/06/28	0	0.00	1	46.95	47.00	-1	11,123	-0.01%
2021/06/25	1	47.90	3	47.75	47.35	-2	11,196	-0.02%
2021/06/24	11	46.15	1	47.15	47.45	10	11,235	0.09%
2021/06/23	5	45.29	13	45.73	46.00	-8	11,152	-0.07%
2021/06/22	1	44.85	0	0.00	44.95	1	11,173	0.01%
2021/06/21	14	44.71	0	0.00	44.30	14	11,334	0.12%
2021/06/18	2	44.50	0	0.00	44.45	2	11,309	0.02%
2021/06/17	1	44.80	1	45.10	45.30	0	11,002	0.00%
2021/06/16	0.3	45.80	2	45.20	45.50	-1.7	11,021	-0.02%
2021/06/11	2	46.50	0	0.00	46.35	2	11,112	0.02%
2021/06/10	0.1	46.70	0	0.00	46.50	0.1	11,116	0.00%
2021/06/07	0	0.00	1	46.20	46.40	-1	11,102	-0.01%
2021/06/03	1.2	48.08	0	0.00	48.00	1.2	11,101	0.01%
2021/06/02	5	47.75	1	48.50	48.20	4	11,144	0.04%
2021/06/01	2	46.93	0	0.00	47.00	2	11,095	0.02%
2021/05/31	0.1	47.00	0	0.00	46.65	0.1	11,201	0.00%
2021/05/28	4	47.71	0	48.00	47.40	4	11,297	0.04%
2021/05/27	0.2	46.40	0	0.00	47.15	0.2	11,207	0.00%
2021/05/26	2	46.53	2	46.08	46.25	0	11,197	0.00%
2021/05/25	1	46.05	3	45.75	46.30	-2	11,152	-0.02%
2021/05/24	0	43.90	0	0.00	44.60	0	11,108	0.00%
2021/05/21	2	43.95	0	0.00	44.35	2	11,218	0.02%
2021/05/19	0	0.00	20	44.00	43.55	-20	11,092	-0.18%
2021/05/18	2	43.75	0	0.00	43.75	2	11,075	0.02%
2021/05/17	20	42.00	26	40.70	41.30	-6	11,014	-0.05%
2021/05/14	1	44.05	0	0.00	44.35	1	10,811	0.01%
2021/05/13	2	43.75	1	44.30	43.90	1	10,697	0.01%
2021/05/12	4	45.30	15	45.61	45.00	-11	10,559	-0.10%
2021/05/11	9	49.15	4.2	49.28	48.60	4.9	10,379	0.05%
2021/05/10	4	51.33	11	51.31	51.50	-7	10,201	-0.07%
2021/05/06	2	50.25	2	50.45	50.70	0	10,138	0.00%
2021/05/05	7	49.96	0	0.00	49.50	7	9,970	0.07%
2021/05/04	2	51.60	2	52.10	51.10	0	9,745	0.00%
2021/05/03	0.1	52.70	1	52.90	52.50	-1	9,553	-0.01%
2021/04/29	14	53.97	6	53.32	54.10	8	9,387	0.09%
2021/04/28	2	55.50	5	55.48	55.50	-3	9,117	-0.03%
2021/04/27	1.1	55.82	0.1	56.20	56.10	1	9,030	0.01%
2021/04/26	10	56.96	7	57.01	57.00	3	8,914	0.03%
2021/04/23	4.2	56.07	6	55.53	56.30	-1.8	8,784	-0.02%
2021/04/22	20	57.26	16	57.40	56.10	4	8,588	0.05%
2021/04/21	8	56.76	11.6	56.94	57.10	-3.6	8,128	-0.04%
2021/04/20	35	56.83	15	57.09	56.50	20	7,741	0.26%
2021/04/19	5	53.64	16	53.52	53.80	-11	6,858	-0.16%
2021/04/16	18	51.64	39	52.22	51.70	-21	6,557	-0.32%
2021/04/15	7	50.49	12	50.28	51.20	-5	6,355	-0.08%
2021/04/14	3	47.67	3	47.95	48.15	0	5,976	0.00%
2021/04/13	3	47.68	0	0.00	47.30	3	6,072	0.05%
2021/04/12	3	48.17	0	0.00	47.80	3	6,202	0.05%
2021/04/09	0	0.00	4	48.00	48.00	-4	6,238	-0.06%
2021/04/06	0	0.00	2	47.40	47.30	-2	6,151	-0.03%
2021/04/01	3	47.85	1	47.45	47.45	2	6,115	0.03%
2021/03/31	1	48.05	2	47.70	48.20	-1	6,045	-0.02%
2021/03/30	2.1	46.83	3	47.22	47.50	-0.9	5,882	-0.02%
2021/03/29	1	46.40	5	46.49	47.00	-4	5,788	-0.07%
2021/03/24	0	0.00	1	45.15	46.40	-1	5,620	-0.02%
2021/03/22	0	0.00	8	44.57	44.55	-8	5,468	-0.15%
2021/03/18	1	45.20	2	45.25	45.00	-1	5,476	-0.02%
2021/03/17	0	0.00	1	45.00	44.70	-1	5,413	-0.02%
2021/03/16	1	43.95	2	44.15	44.05	-1	5,370	-0.02%
2021/03/12	0	0.00	1	44.00	44.00	-1	5,608	-0.02%
2021/03/11	0	0.00	5	44.10	43.85	-5	5,662	-0.09%
2021/03/08	1	44.30	1	43.50	43.45	0	5,736	0.00%
2021/03/05	1	43.00	0	0.00	42.95	1	5,802	0.02%
2021/03/02	0.7	42.43	2	42.75	42.40	-1.3	5,874	-0.02%
2021/02/26	5	42.80	0	0.00	43.15	5	5,890	0.08%
2021/02/24	0	0.00	6	44.83	44.40	-6	5,882	-0.10%
2021/02/23	0	0.00	22	44.43	44.65	-22	6,035	-0.36%
2021/02/18	0	0.00	3	43.53	43.30	-3	6,145	-0.05%
2021/02/05	2	41.55	2	42.00	41.80	0	6,269	0.00%
2021/02/03	0	0.00	4	42.63	42.45	-4	6,557	-0.06%
2021/02/01	0.2	40.75	0	0.00	40.80	0.2	6,557	0.00%
2021/01/29	0	0.00	1	40.00	39.95	-1	6,608	-0.02%
2021/01/27	0	0.00	47	41.43	41.40	-47	6,668	-0.70%
2021/01/21	2	41.80	0	0.00	41.70	2	6,672	0.03%
2021/01/20	2	42.28	2	41.60	41.60	0	6,659	0.00%
2021/01/19	0	0.00	8	42.56	43.20	-8	6,574	-0.12%
2021/01/15	1	43.05	2	43.18	43.05	-1	6,497	-0.02%
2021/01/14	1	43.05	1	43.10	43.10	0	6,468	0.00%
2021/01/13	1	43.10	38	43.58	43.30	-37	6,412	-0.58%
2021/01/12	0	0.00	1	43.05	43.05	-1	6,351	-0.02%
2021/01/11	2	43.15	2	43.50	43.55	0	6,308	0.00%
2021/01/08	0	0.00	2	43.50	43.60	-2	6,269	-0.03%
2021/01/07	0	0.00	5	42.02	42.85	-5	6,170	-0.08%
2021/01/06	9	41.58	2	41.60	41.35	7	6,075	0.12%
2021/01/05	8	43.12	6	43.58	42.80	2	5,880	0.03%
2021/01/04	1	43.25	5	43.20	44.40	-4	5,711	-0.07%
2020/12/31	2	43.70	0	0.00	44.05	2	5,632	0.04%
2020/12/30	3	44.20	2	44.40	44.10	1	5,627	0.02%
2020/12/29	2	43.28	3	43.38	43.35	-1	5,619	-0.02%
2020/12/28	2	43.63	0	0.00	43.60	2	5,671	0.04%
2020/12/25	2	43.75	1.8	43.47	43.55	0.2	5,672	0.00%
2020/12/24	0	0.00	2	43.65	43.50	-2	5,697	-0.04%
2020/12/23	4	43.24	0	0.00	43.35	4	5,735	0.07%
2020/12/22	3	43.97	2	43.20	43.05	1	5,733	0.02%
2020/12/21	3	44.80	1	44.90	44.65	2	5,756	0.03%
2020/12/18	3	45.28	7	45.16	45.10	-4	5,733	-0.07%
2020/12/17	1	45.35	0	0.00	45.50	1	5,731	0.02%
2020/12/16	4	45.18	0	0.00	45.70	4	5,727	0.07%
2020/12/15	0	0.00	2	44.88	44.80	-2	5,641	-0.04%
2020/12/14	0	0.00	2	44.93	45.15	-2	5,592	-0.04%
2020/12/11	0.3	44.39	0	0.00	44.35	0.3	5,524	0.01%
2020/12/10	1	44.60	0.2	44.80	44.80	0.8	5,539	0.02%
2020/12/08	5	45.08	19	44.92	45.45	-14	5,469	-0.26%
2020/12/07	0	0.00	4	43.74	43.80	-4	5,351	-0.07%
2020/12/04	1	43.65	2	43.73	43.70	-1	5,386	-0.02%
2020/12/03	0	0.00	1	43.35	43.30	-1	5,370	-0.02%
2020/12/02	1	43.80	2	43.45	43.20	-1	5,391	-0.02%
2020/12/01	1	43.50	9	43.15	43.50	-8	5,425	-0.15%
2020/11/30	0	0.00	2	43.18	42.50	-2	5,374	-0.04%
2020/11/27	1	43.00	2	43.25	43.20	-1	5,260	-0.02%
2020/11/26	2	43.08	1	43.20	43.20	1	5,288	0.02%
2020/11/25	6	43.06	3	43.25	43.00	3	5,393	0.06%
2020/11/24	5	42.60	3	42.65	42.75	2	5,366	0.04%
2020/11/23	11	43.30	2	44.05	43.30	9	5,316	0.17%
2020/11/20	0	0.00	8	42.89	43.25	-8	5,180	-0.15%
2020/11/19	2	41.58	3	41.60	41.80	-1	4,947	-0.02%
2020/11/18	4	41.03	7	41.09	41.05	-3	4,859	-0.06%
2020/11/17	1	40.25	1	40.15	40.35	0	4,780	0.00%
2020/11/16	3	39.95	0	0.00	39.95	3	4,811	0.06%
2020/11/13	5	40.52	2	39.80	39.95	3	4,820	0.06%
2020/11/12	0.2	39.85	18	39.79	39.90	-17.8	4,745	-0.38%
2020/11/11	5	39.31	6	39.66	40.00	-1	4,888	-0.02%
2020/11/10	2	38.43	31	38.57	38.60	-29	4,971	-0.58%
2020/11/09	0	0.00	10	38.55	38.60	-10	5,060	-0.20%
2020/11/06	0	0.00	5	38.30	38.25	-5	5,078	-0.10%
2020/11/05	3	37.98	9	38.03	38.00	-6	5,174	-0.12%
2020/11/04	0	0.00	4	37.45	37.50	-4	5,080	-0.08%
2020/11/02	0	0.00	2	35.95	36.05	-2	5,117	-0.04%
2020/10/29	1	36.30	0	0.00	36.35	1	5,303	0.02%
2020/10/27	0	0.00	13	37.44	37.45	-13	5,352	-0.24%
2020/10/26	0	0.00	2	37.35	37.25	-2	5,348	-0.04%
2020/10/21	4	36.95	0	0.00	36.85	4	5,463	0.07%
2020/10/20	1	36.65	11	36.80	36.80	-10	5,487	-0.18%
2020/10/19	9	36.83	0	0.00	37.05	9	5,553	0.16%
2020/10/15	1	36.70	0	0.00	36.60	1	5,670	0.02%
2020/10/12	0	0.00	1	37.75	37.70	-1	5,962	-0.02%
2020/10/07	0	0.00	2	37.85	38.00	-2	6,085	-0.03%
2020/10/06	0.2	38.00	4	37.93	38.00	-3.8	6,125	-0.06%
2020/10/05	0	0.00	1	38.05	37.90	-1	6,147	-0.02%
2020/09/30	2	36.80	0	0.00	36.90	2	6,153	0.03%
2020/09/29	0	0.00	1	37.30	37.20	-1	6,259	-0.02%
2020/09/28	4	36.60	2	36.20	36.70	2	6,259	0.03%
2020/09/25	0	0.00	1	36.10	36.00	-1	6,273	-0.02%
2020/09/24	12	36.28	5	36.75	35.70	7	6,256	0.11%
2020/09/23	1	37.05	0	0.00	37.30	1	6,213	0.02%
2020/09/22	2	37.33	2	37.23	37.05	0	6,199	0.00%
2020/09/21	0	0.00	1	38.00	38.00	-1	6,198	-0.02%
2020/09/17	1	38.15	0	0.00	37.90	1	6,204	0.02%
2020/09/16	0	0.00	8	38.28	38.25	-8	6,206	-0.13%
2020/09/15	10	38.10	1	38.40	38.50	9	6,224	0.14%
2020/09/14	1.2	38.10	0	0.00	37.80	1.2	6,212	0.02%
2020/09/11	1	38.45	1	38.75	37.90	0	6,237	0.00%
2020/09/10	0	0.00	55	38.34	38.50	-55	6,293	-0.87%
2020/09/09	8	38.06	4	38.00	38.45	4	6,266	0.06%
2020/09/07	0	0.00	1	36.85	37.25	-1	6,152	-0.02%
2020/09/04	1	36.20	0	0.00	36.10	1	6,136	0.02%
2020/09/03	7	35.97	2.2	35.76	35.85	4.9	6,096	0.08%
2020/09/02	2	35.65	0	0.00	35.90	2	6,043	0.03%
2020/09/01	5	36.44	0	0.00	36.40	5	6,018	0.08%
2020/08/31	16	36.97	0	0.00	36.00	16	5,954	0.27%
2020/08/25	0	0.00	1	38.05	37.65	-1	5,843	-0.02%
2020/08/24	5	37.62	0	0.00	37.65	5	6,080	0.08%
2020/08/21	3	37.95	12	38.10	38.10	-9	6,084	-0.15%
2020/08/20	9	36.96	2	36.85	37.45	7	6,072	0.12%
2020/08/19	20	38.68	0	0.00	38.40	20	5,995	0.33%
2020/08/18	10.4	38.52	5	38.55	39.00	5.4	5,938	0.09%
2020/08/17	27	38.74	0	0.00	38.75	27	5,860	0.46%
2020/08/14	2	38.08	17	38.62	38.65	-15	5,618	-0.27%
2020/08/13	3	37.70	14	37.09	37.75	-11	5,386	-0.20%
2020/08/12	3	36.37	2	36.73	36.35	1	5,277	0.02%
2020/08/11	0	0.00	1	36.70	36.65	-1	5,220	-0.02%
2020/08/10	0	0.00	5	35.85	35.40	-5	5,063	-0.10%
2020/08/07	2	35.85	0	0.00	35.35	2	5,125	0.04%
2020/08/06	3	36.13	6	36.59	36.40	-3	5,117	-0.06%
2020/08/05	1	36.15	0	0.00	35.90	1	5,015	0.02%
2020/08/04	0	0.00	1	34.60	35.55	-1	4,923	-0.02%
2020/07/31	2	34.25	0	0.00	33.95	2	4,787	0.04%
2020/07/30	5	33.55	0	0.00	34.40	5	4,821	0.10%
2020/07/28	0	0.00	1	33.40	33.55	-1	4,921	-0.02%
2020/07/24	0	0.00	24	34.60	34.50	-24	4,982	-0.48%
2020/07/21	0	0.00	1	35.65	35.55	-1	5,052	-0.02%
2020/07/20	1	35.30	0	0.00	35.05	1	5,070	0.02%
2020/07/17	3	35.97	10	35.85	35.70	-7	5,023	-0.14%
2020/07/16	25	37.01	0	0.00	37.00	25	4,973	0.50%
2020/07/15	3	36.35	3	36.55	36.35	0	4,823	0.00%
2020/07/14	0	0.00	2	35.60	35.55	-2	4,782	-0.04%
2020/07/10	0	0.00	6	35.46	35.50	-6	4,728	-0.13%
2020/07/09	5	36.00	2	36.05	36.00	3	4,714	0.06%
2020/07/08	13	35.99	0	0.00	36.00	13	4,653	0.28%
2020/07/07	1	35.05	0	0.00	35.15	1	4,545	0.02%
2020/07/02	0	0.00	4	34.00	35.15	-4	4,612	-0.09%
2020/07/01	2	33.85	0	0.00	33.90	2	4,589	0.04%
2020/06/23	0	0.00	6	34.62	34.70	-6	4,680	-0.13%
2020/06/22	1	34.80	0	0.00	34.60	1	4,693	0.02%
2020/06/19	0	0.00	1	35.10	35.00	-1	4,719	-0.02%
2020/06/18	0	0.00	20	35.05	35.10	-20	4,715	-0.42%
2020/06/17	7	35.82	2	36.00	35.70	5	4,735	0.11%
2020/06/15	1.5	34.32	0	0.00	34.20	1.5	4,906	0.03%
2020/06/12	2	34.20	0	0.00	34.45	2	4,997	0.04%
2020/06/11	1	34.75	1	34.80	34.70	0	5,094	0.00%
2020/06/10	0	0.00	3	35.87	36.00	-3	5,095	-0.06%
2020/06/09	1	35.40	1	35.30	35.40	0	5,202	0.00%
2020/06/08	0	0.00	6	35.08	35.20	-6	5,290	-0.11%
2020/06/05	1	34.80	0	0.00	34.75	1	5,287	0.02%
2020/06/04	3	34.90	0	0.00	34.75	3	5,291	0.06%
2020/05/29	1	32.80	4	33.65	32.80	-3	5,263	-0.06%
2020/05/27	0	0.00	2	33.68	34.00	-2	5,029	-0.04%
2020/05/19	0	0.00	1	33.15	33.30	-1	4,972	-0.02%
2020/05/18	5	32.70	0	0.00	32.25	5	4,934	0.10%
2020/05/15	1	31.85	0	0.00	31.80	1	4,908	0.02%
2020/05/14	3	32.17	0	0.00	32.00	3	4,866	0.06%
2020/05/13	10	33.15	0	0.00	33.05	10	4,782	0.21%
2020/05/12	3	33.60	0	0.00	33.35	3	4,745	0.06%
2020/05/11	0	0.00	3	34.20	33.85	-3	4,722	-0.06%
2020/05/06	0	0.00	1	34.55	34.50	-1	4,675	-0.02%
2020/05/05	1	35.00	1	35.00	34.55	0	4,627	0.00%
2020/05/04	0	0.00	7	34.30	34.10	-7	4,569	-0.15%
2020/04/30	4	34.80	3	34.82	34.55	1	4,501	0.02%
2020/04/29	5	34.95	0	0.00	34.50	5	4,405	0.11%
2020/04/28	1	34.55	3	33.47	34.55	-2	4,379	-0.05%
2020/04/27	7	31.93	5	32.95	32.80	2	4,385	0.05%
2020/04/24	9	30.77	16	30.74	30.60	-7	4,282	-0.16%
2020/04/23	2	31.00	2	31.30	30.85	0	4,231	0.00%
2020/04/22	2	31.38	1	31.45	31.30	1	4,169	0.02%
2020/04/21	4	32.33	4	32.25	31.80	0	4,150	0.00%
2020/04/20	2	32.90	2	32.75	32.75	0	4,102	0.00%
2020/04/16	3	32.87	1	32.85	32.85	2	4,028	0.05%
2020/04/15	5	33.19	4	33.38	33.40	1	3,986	0.03%
2020/04/14	2.4	33.06	6	33.09	33.30	-3.6	3,956	-0.09%
2020/04/13	1	32.45	1	32.05	32.05	0	3,904	0.00%
2020/04/10	1	32.10	1.4	32.38	32.55	-0.4	3,896	-0.01%
2020/04/09	1	32.95	0	0.00	32.10	1	3,878	0.03%
2020/04/08	2	32.05	0	0.00	32.60	2	3,826	0.05%
2020/04/06	2	30.03	2	30.18	30.05	0	3,697	0.00%
2020/04/01	1	30.60	1	30.45	30.45	0	3,626	0.00%
2020/03/31	2	31.05	2	31.25	30.80	0	3,591	0.00%
2020/03/30	1	30.45	1	30.70	31.15	0	3,539	0.00%
2020/03/27	1	31.00	1	31.00	31.00	0	3,489	0.00%
2020/03/26	1	31.05	1	31.45	31.00	0	3,437	0.00%
2020/03/25	51	31.55	0	0.00	31.55	51	3,491	1.46%
2020/03/20	13	30.22	6	30.68	30.25	7	3,357	0.21%
2020/03/19	7	30.30	35.2	30.70	29.70	-28.2	3,219	-0.87%
2020/03/18	6	33.00	1	33.00	33.00	5	3,094	0.16%
2020/03/17	0	0.00	14	33.19	33.00	-14	3,023	-0.46%
2020/03/16	1	34.90	30	35.06	34.90	-29	2,921	-0.99%
2020/03/13	21	34.64	12	34.91	36.00	9	2,853	0.32%
2020/03/12	0	0.00	27.1	37.35	37.85	-27.1	2,743	-0.99%
2020/03/11	3	37.40	3	37.55	38.00	0	2,632	0.00%
2020/03/09	1	37.90	0	0.00	38.10	1	2,568	0.04%
2020/03/06	0	0.00	3	39.00	39.00	-3	2,521	-0.12%
2020/03/04	0	0.00	15	39.05	39.20	-15	2,525	-0.59%
2020/03/02	1	39.00	1	39.10	39.00	0	2,519	0.00%
2020/02/27	2	39.15	0	0.00	39.55	2	2,620	0.08%
2020/02/26	3	38.72	0	0.00	39.10	3	2,573	0.12%
2020/02/25	7	38.68	0	0.00	38.70	7	2,585	0.27%
2020/02/24	0	0.00	3	38.90	38.90	-3	2,600	-0.12%
2020/02/20	7	39.11	0	0.00	39.10	7	2,680	0.26%
2020/02/19	7	39.34	1	39.45	39.45	6	2,709	0.22%
2020/02/18	1	39.10	0	0.00	39.20	1	2,738	0.04%
2020/02/17	1	39.45	0	0.00	39.45	1	2,819	0.04%
2020/02/14	2.7	39.85	0	0.00	39.95	2.7	2,899	0.09%
2020/02/12	0.2	39.55	0	0.00	39.45	0.2	3,227	0.01%
2020/02/11	1.3	39.38	1	39.35	39.30	0.3	3,238	0.01%
2020/02/10	0	0.00	3	39.25	39.40	-3	3,239	-0.09%
2020/02/07	2	39.60	0	0.00	39.60	2	3,261	0.06%
2020/02/06	1	40.15	0	0.00	40.00	1	3,273	0.03%
2020/02/05	0.3	40.05	0	0.00	39.95	0.3	3,292	0.01%
2020/02/04	0	0.00	1	39.45	39.60	-1	3,293	-0.03%
2020/01/31	1	39.80	1	40.00	39.35	0	3,313	0.00%
2020/01/30	3	39.82	7	40.28	39.10	-4	3,309	-0.12%
2020/01/20	7	42.27	0	0.00	42.25	7	3,203	0.22%
2020/01/16	0	0.00	2	42.05	42.15	-2	3,242	-0.06%
2020/01/15	0	0.00	1	42.05	42.10	-1	3,280	-0.03%
2020/01/13	1	42.10	0	0.00	42.40	1	3,406	0.03%
2020/01/10	0.5	41.75	0	0.00	41.75	0.5	3,562	0.01%
2020/01/08	1	41.35	0	0.00	41.05	1	3,823	0.03%
2020/01/07	0.5	41.65	0	0.00	41.35	0.5	3,905	0.01%
2020/01/06	1	41.50	10	41.45	41.40	-9	3,994	-0.23%
2020/01/03	0	0.00	3	41.90	41.95	-3	4,004	-0.07%
2020/01/02	1.4	42.10	0	0.00	42.10	1.4	4,028	0.03%
2019/12/31	5	41.80	0	0.00	41.80	5	4,073	0.12%
2019/12/30	0	0.00	3	42.10	42.10	-3	4,085	-0.07%
2019/12/26	1	42.00	0	0.00	42.10	1	4,186	0.02%
2019/12/25	3	41.87	0	0.00	42.00	3	4,258	0.07%
2019/12/24	4	42.10	0	0.00	42.00	4	4,413	0.09%
2019/12/20	0	0.00	3	42.45	43.05	-3	4,473	-0.07%
2019/12/16	2	42.00	0	0.00	42.00	2	4,631	0.04%
2019/12/12	5	41.80	0	0.00	41.65	5	4,648	0.11%
2019/12/11	2	40.95	0	0.00	41.15	2	4,660	0.04%
2019/12/09	3	40.82	0	0.00	40.85	3	4,698	0.06%
2019/12/06	2	41.45	1	41.45	41.40	1	4,681	0.02%
2019/12/05	0.2	41.35	0	0.00	41.10	0.2	4,680	0.00%
2019/12/04	1	41.45	0	0.00	41.35	1	4,709	0.02%
2019/12/02	25	41.60	3	41.25	41.25	22	4,737	0.46%
2019/11/28	8	42.09	0	0.00	42.00	8	4,904	0.16%
2019/11/25	1	42.00	0	0.00	42.10	1	5,056	0.02%
2019/11/22	12	42.23	0	0.00	42.20	12	5,197	0.23%
2019/11/21	6	41.89	0	0.00	41.85	6	5,305	0.11%
2019/11/19	0	0.00	5	42.20	42.45	-5	5,580	-0.09%
2019/11/18	10	42.87	3	42.75	42.80	7	5,521	0.13%
2019/11/14	2	42.98	0	0.00	42.95	2	5,468	0.04%
2019/11/13	3	43.53	2	43.33	43.35	1	5,403	0.02%
2019/11/12	12.1	44.54	2	44.50	44.00	10.1	5,374	0.19%
2019/11/11	1	48.15	19	47.51	46.95	-18	5,134	-0.35%
2019/11/08	0	0.00	11	48.11	48.35	-11	5,129	-0.21%
2019/11/07	2	48.35	2	48.20	48.20	0	5,170	0.00%
2019/11/06	5	48.55	18	48.09	48.30	-13	5,175	-0.25%
2019/11/04	7	48.24	1	47.90	48.25	6	5,203	0.12%
2019/11/01	3	47.90	1	47.95	48.20	2	5,230	0.04%
2019/10/31	0	0.00	2	47.90	47.85	-2	5,258	-0.04%
2019/10/30	2	47.90	2	48.00	48.00	0	5,276	0.00%
2019/10/29	0	0.00	1	48.00	47.30	-1	5,315	-0.02%
2019/10/28	0	0.00	1	47.75	47.55	-1	5,312	-0.02%
2019/10/23	20	48.00	7	48.13	47.90	13	5,337	0.24%
2019/10/22	2	48.00	4	47.95	47.80	-2	5,320	-0.04%
2019/10/18	10	48.35	32	48.68	48.70	-22	5,261	-0.42%
2019/10/17	6	47.93	11	48.12	48.15	-5	5,135	-0.10%
2019/10/16	2	46.90	6	47.16	47.95	-4	5,045	-0.08%
2019/10/15	0	0.00	4	46.69	46.60	-4	4,906	-0.08%
2019/10/14	0	0.00	10	45.91	46.05	-10	4,817	-0.21%
2019/10/08	0.2	45.15	0	0.00	45.15	0.2	4,756	0.00%
2019/10/07	4	45.18	1	45.60	45.35	3	4,751	0.06%
2019/10/04	0	0.00	1	45.25	45.45	-1	4,737	-0.02%
2019/10/03	0	0.00	11	44.95	45.00	-11	4,717	-0.23%
2019/10/02	0	0.00	5	45.80	45.85	-5	4,638	-0.11%
2019/10/01	4	46.03	0	0.00	46.15	4	4,620	0.09%
2019/09/27	5	45.69	4	45.89	45.80	1	4,558	0.02%
2019/09/26	0	0.00	6	45.19	45.10	-6	4,414	-0.14%
2019/09/25	0	0.00	4	44.96	45.00	-4	4,333	-0.09%
2019/09/24	2	44.98	5	45.30	44.65	-3	4,339	-0.07%
2019/09/20	0	0.00	21	44.27	44.40	-21	4,202	-0.50%
2019/09/19	1	44.20	6	44.47	44.50	-5	4,148	-0.12%
2019/09/18	1	44.65	3	44.55	44.60	-2	4,143	-0.05%
2019/09/17	1	44.30	0	0.00	44.40	1	4,110	0.02%
2019/09/12	0	0.00	2	44.15	44.15	-2	4,115	-0.05%
2019/09/11	0	0.00	12	43.88	44.00	-12	4,103	-0.29%
2019/09/09	1	43.80	10	43.75	43.80	-9	4,057	-0.22%
2019/09/06	3	43.88	0	0.00	43.85	3	4,060	0.07%
2019/09/05	1.1	44.04	10	43.85	43.70	-8.9	4,098	-0.22%
2019/09/04	0	0.00	3	43.23	43.50	-3	4,089	-0.07%
2019/09/03	3	43.65	6	43.48	43.45	-3	4,087	-0.07%
2019/09/02	32	44.39	1	44.30	44.05	31	4,061	0.76%
2019/08/30	2	43.90	3	43.72	44.00	-1	3,937	-0.03%
2019/08/29	0	0.00	4.3	42.92	43.00	-4.3	3,771	-0.12%
2019/08/28	1	43.25	2	42.98	43.00	-1	3,712	-0.03%
2019/08/27	30.5	43.15	11	43.22	43.00	19.5	3,669	0.53%
2019/08/26	14	42.94	7	42.91	42.60	7	3,526	0.20%
2019/08/23	8	42.27	9	42.27	42.50	-1	3,394	-0.03%
2019/08/22	5	41.20	2	40.95	41.30	3	3,183	0.09%
2019/08/21	1	40.10	1	40.00	40.00	0	3,179	0.00%
2019/08/19	0	0.00	1	40.10	40.00	-1	3,198	-0.03%
2019/08/15	0	0.00	2	40.05	40.10	-2	3,211	-0.06%
2019/08/12	1	40.20	0	0.00	40.00	1	3,229	0.03%
2019/08/07	1.2	38.66	10	38.70	38.75	-8.8	3,208	-0.28%
2019/08/01	1	39.55	1	39.75	39.55	0	3,315	0.00%
2019/07/31	0	0.00	2	40.40	40.40	-2	3,327	-0.06%
2019/07/29	0	0.00	5	40.00	40.00	-5	3,334	-0.15%
2019/07/23	1	39.50	0	0.00	39.65	1	3,402	0.03%
2019/07/22	1	39.55	1	39.50	39.45	0	3,403	0.00%
2019/07/19	3	40.30	0	0.00	40.40	3	3,498	0.09%
2019/07/12	1.2	40.71	0	0.00	40.65	1.2	3,804	0.03%
2019/07/11	1	40.40	0	0.00	40.40	1	3,838	0.03%
2019/07/04	0	0.00	2	40.53	40.35	-2	4,027	-0.05%
2019/06/28	1	40.45	0	0.00	40.10	1	4,031	0.02%
2019/06/27	2	40.70	0	0.00	40.70	2	4,021	0.05%
2019/06/24	0	0.00	5	40.69	40.80	-5	4,043	-0.12%
2019/06/19	1	39.80	1	39.90	40.25	0	4,059	0.00%
2019/06/18	0	0.00	1	39.75	39.80	-1	4,034	-0.02%
2019/06/14	0.2	39.50	0	0.00	39.30	0.2	4,044	0.00%
2019/06/13	11	39.15	0	0.00	39.10	11	4,028	0.27%
2019/06/11	1	40.15	0	0.00	40.10	1	4,023	0.02%
2019/05/31	1	40.10	28	40.03	40.10	-27	3,899	-0.69%
2019/05/30	0	0.00	1	40.15	40.05	-1	3,877	-0.03%
2019/05/29	0	0.00	1	39.85	39.60	-1	3,889	-0.03%
2019/05/23	0	0.00	1	39.85	39.85	-1	3,854	-0.03%
2019/05/22	3	40.33	1	40.35	40.15	2	3,830	0.05%
2019/05/21	10	40.10	10	40.70	40.65	0	3,842	0.00%
2019/05/20	1	39.60	0	0.00	39.35	1	3,766	0.03%
2019/05/17	2	38.78	0	0.00	38.65	2	3,753	0.05%
2019/05/14	4	38.73	0	0.00	38.75	4	3,736	0.11%
2019/05/13	1	39.00	0	0.00	39.10	1	3,689	0.03%
2019/05/10	3	39.72	0	0.00	39.70	3	3,645	0.08%
2019/05/09	0.1	40.25	0	0.00	39.95	0.1	3,642	0.00%
2019/05/08	1	40.45	0	0.00	40.65	1	3,564	0.03%
2019/05/07	2	40.85	0	0.00	40.85	2	3,503	0.06%
2019/05/06	7	40.80	0	0.00	40.80	7	3,461	0.20%
2019/05/02	0	0.00	1	41.55	41.45	-1	3,385	-0.03%
2019/04/30	6	41.48	0	0.00	41.25	6	3,366	0.18%
2019/04/29	3	41.57	2	41.55	41.60	1	3,305	0.03%
2019/04/25	10	40.81	0	0.00	40.40	10	3,231	0.31%
2019/04/24	15	40.92	0	0.00	41.05	15	3,100	0.48%
2019/04/23	0	0.00	3	40.97	41.00	-3	3,036	-0.10%
2019/04/22	2	41.00	4	41.00	41.00	-2	2,998	-0.07%
2019/04/19	10	41.38	4	41.20	41.20	6	2,929	0.20%
2019/04/17	2.2	41.20	0	0.00	41.15	2.2	2,785	0.08%
2019/04/16	6	41.01	0	0.00	41.00	6	2,720	0.22%
2019/04/15	5	41.45	10	41.45	41.30	-5	2,687	-0.19%
2019/04/10	0	0.00	8	42.09	42.55	-8	2,562	-0.31%
2019/04/08	3	41.73	3	41.72	41.70	0	2,546	0.00%
2019/04/01	2	41.50	2	41.75	41.45	0	2,590	0.00%
2019/03/29	0	0.00	23	41.28	41.95	-23	2,572	-0.89%
2019/03/28	0	0.00	5	41.30	41.40	-5	2,748	-0.18%
2019/03/27	8	41.53	0	0.00	41.90	8	2,725	0.29%
2019/03/26	5	41.64	0	0.00	41.65	5	2,711	0.18%
2019/03/25	3	41.78	1	41.90	42.20	2	2,660	0.08%
2019/03/20	0	0.00	5	43.50	43.55	-5	2,637	-0.19%
2019/03/18	0	0.00	1	43.10	43.15	-1	2,616	-0.04%
2019/03/15	6	42.18	0	0.00	43.00	6	2,610	0.23%
2019/03/08	3	42.75	0	0.00	42.75	3	2,600	0.12%
2019/03/06	0.2	43.25	0	0.00	43.10	0.2	2,789	0.01%
2019/03/05	4	43.13	0	0.00	43.10	4	2,812	0.14%
2019/02/25	1	43.60	1	43.50	43.60	0	2,724	0.00%
2019/02/22	1	43.40	5	43.38	43.40	-4	2,728	-0.15%
2019/02/18	0.1	42.75	0	0.00	42.55	0.1	2,803	0.01%
2019/02/15	6	42.36	2	42.75	42.40	4	2,825	0.14%
2019/02/12	0	0.00	5	43.80	44.20	-5	3,174	-0.16%
2019/01/30	0	0.00	1	43.15	43.15	-1	3,159	-0.03%
2019/01/22	6	42.42	0	0.00	42.50	6	3,176	0.19%
2019/01/21	0	0.00	1	43.05	42.95	-1	3,193	-0.03%
2019/01/17	0	0.00	1	42.55	42.80	-1	3,237	-0.03%
2019/01/15	0.1	42.95	5	42.65	42.95	-4.9	3,317	-0.15%
2019/01/11	3	42.45	0	0.00	42.55	3	3,343	0.09%
2019/01/08	3	41.97	0	0.00	41.80	3	3,377	0.09%
2018/12/28	0	0.00	1	40.85	40.85	-1	3,646	-0.03%
2018/12/26	0	0.00	1	40.15	40.15	-1	3,712	-0.03%
2018/12/25	3	40.30	0	0.00	40.30	3	3,694	0.08%
2018/12/24	0	0.00	1	41.65	41.15	-1	3,707	-0.03%
2018/12/22	1	40.75	0	0.00	41.00	1	3,697	0.03%
2018/12/21	10	40.00	3	40.30	40.00	7	3,756	0.19%
2018/12/14	1	42.40	2	42.80	42.90	-1	3,681	-0.03%
2018/12/12	5	41.30	0	0.00	41.55	5	3,724	0.13%
2018/12/06	0.2	42.00	1	42.25	41.75	-0.8	3,784	-0.02%
2018/12/05	2	42.25	2	42.20	42.60	0	3,773	0.00%
2018/12/04	0	0.00	2	43.40	43.40	-2	3,811	-0.05%
2018/11/29	0	0.00	5	41.20	41.60	-5	3,692	-0.14%
2018/11/26	0	0.00	2	40.85	40.60	-2	3,671	-0.05%
2018/11/22	0	0.00	8	40.20	40.30	-8	3,685	-0.22%
2018/11/21	0	0.00	1	40.15	40.30	-1	3,716	-0.03%
2018/11/16	1	40.35	6	40.30	40.45	-5	3,768	-0.13%
2018/11/15	2	39.05	0	0.00	39.25	2	3,768	0.05%
2018/11/14	0	0.00	1	39.00	39.10	-1	3,785	-0.03%
2018/11/13	1	38.35	0	0.00	39.20	1	3,790	0.03%
2018/11/12	6	39.21	9	40.38	39.10	-3	3,715	-0.08%
2018/11/09	7	41.36	2	41.65	41.50	5	3,620	0.14%
2018/11/07	1	43.50	0	0.00	43.40	1	3,585	0.03%
2018/11/05	0	0.00	6	42.83	43.50	-6	3,752	-0.16%
2018/10/25	1	42.00	1	42.10	41.80	0	4,162	0.00%
2018/10/19	0	0.00	10	42.55	42.50	-10	4,270	-0.23%
2018/10/16	7	43.06	0	0.00	42.65	7	4,240	0.17%
2018/10/15	2	42.85	2	43.10	42.60	0	4,238	0.00%
2018/10/12	18	43.26	4	43.10	43.60	14	4,205	0.33%
2018/10/11	10	42.85	2	43.18	43.35	8	4,201	0.19%
2018/10/09	4	45.54	2	45.25	45.60	2	4,095	0.05%
2018/10/08	3	45.73	2	45.70	45.50	1	4,078	0.02%
2018/10/05	2.2	45.91	5	45.82	45.70	-2.9	4,128	-0.07%
2018/10/04	7	46.39	0	0.00	46.30	7	4,180	0.17%
2018/10/03	3	47.00	0	0.00	47.00	3	4,167	0.07%
2018/10/02	6	47.54	2	47.70	47.30	4	4,181	0.10%
2018/10/01	2	48.20	0	0.00	48.25	2	4,143	0.05%
2018/09/28	2	48.65	2	48.45	48.00	0	4,210	0.00%
2018/09/27	2.1	48.50	7	48.21	48.45	-5	4,159	-0.12%
2018/09/25	3	48.10	10	48.15	48.10	-7	4,137	-0.17%
2018/09/21	0	0.00	5	48.10	47.85	-5	4,134	-0.12%
2018/09/19	0	0.00	6	48.24	48.25	-6	4,106	-0.15%
2018/09/18	4	47.90	9	47.69	47.90	-5	4,085	-0.12%
2018/09/17	1	47.30	3	47.08	47.30	-2	4,055	-0.05%
2018/09/13	2	46.70	0	0.00	46.80	2	4,039	0.05%
2018/09/11	25.1	45.76	6	46.20	46.45	19.1	4,063	0.47%
2018/09/10	1	45.60	0	0.00	45.85	1	4,137	0.02%
2018/09/07	0	0.00	1	46.15	46.65	-1	4,176	-0.02%
2018/09/06	1	46.45	0	0.00	46.65	1	4,185	0.02%
2018/09/05	1	46.15	0	0.00	46.15	1	4,179	0.02%
2018/09/03	0	0.00	1	46.85	46.95	-1	4,257	-0.02%
2018/08/31	1	45.80	0	0.00	46.90	1	4,244	0.02%
2018/08/28	3	46.25	0	0.00	46.35	3	4,274	0.07%
2018/08/27	16	45.55	10	45.60	45.50	6	4,280	0.14%
2018/08/24	0	0.00	1	46.00	45.50	-1	4,282	-0.02%
2018/08/23	20	46.15	1	46.20	46.10	19	4,370	0.43%
2018/08/22	5	46.86	5	47.27	46.60	0	4,375	0.00%
2018/08/21	12	47.31	0	0.00	47.45	12	4,141	0.29%
2018/08/16	7	46.70	1	45.85	47.05	6	4,166	0.14%
2018/08/15	0	0.00	2	46.93	46.25	-2	4,205	-0.05%
2018/08/13	5	47.18	6	47.25	47.25	-1	4,268	-0.02%
2018/08/10	2	49.00	0	0.00	49.10	2	4,196	0.05%
2018/08/09	2	48.70	2	48.78	49.00	0	4,209	0.00%
2018/08/08	3	49.23	1	49.05	49.05	2	4,280	0.05%
2018/08/07	8	49.36	25	49.31	49.45	-17	4,302	-0.40%
2018/08/06	12	48.77	9	48.71	48.80	3	4,227	0.07%
2018/08/03	0.1	47.10	0	0.00	47.05	0.1	4,065	0.00%
2018/07/31	1.5	47.18	1	47.35	47.30	0.5	4,018	0.01%
2018/07/30	13	47.16	0	0.00	47.00	13	3,983	0.33%
2018/07/27	3	46.78	3	45.92	46.85	0	3,963	0.00%
2018/07/26	4.9	45.56	0	0.00	45.65	4.9	3,899	0.12%
2018/07/25	3	45.70	2	45.65	45.75	1	3,900	0.03%
2018/07/24	1	45.20	1	45.65	45.80	0	3,938	0.00%
2018/07/23	2	45.10	0	0.00	45.20	2	3,924	0.05%
2018/07/20	2	45.05	2	44.90	45.20	0	3,940	0.00%
2018/07/19	7	45.43	8	45.15	45.10	-1	3,922	-0.03%
2018/07/18	5	45.30	2	45.45	45.65	3	3,938	0.08%
2018/07/12	2	45.40	1	45.40	46.00	1	3,931	0.03%
2018/07/09	1	44.60	0	0.00	45.10	1	3,846	0.03%
2018/07/04	0	0.00	2	45.20	45.55	-2	3,880	-0.05%
2018/06/22	0	0.00	2	45.15	45.10	-2	4,295	-0.05%
2018/06/20	3	45.55	0	0.00	45.55	3	4,379	0.07%
2018/06/19	2	45.68	0	0.00	45.10	2	4,403	0.05%
2018/06/15	0	0.00	13	46.77	46.25	-13	4,410	-0.29%
2018/06/14	6	47.11	3	47.00	46.70	3	4,342	0.07%
2018/06/13	2	47.93	6	48.07	47.50	-4	4,320	-0.09%
2018/06/12	16	47.77	61	47.79	47.85	-45	4,403	-1.02%
2018/06/11	5	46.95	0	0.00	46.95	5	4,359	0.11%
2018/06/08	0	0.00	4	46.95	46.95	-4	4,400	-0.09%
2018/06/07	0	0.00	2	47.15	47.15	-2	4,419	-0.05%
2018/06/05	2	46.00	0	0.00	46.25	2	4,422	0.05%
2018/06/04	0.2	45.80	0	0.00	45.65	0.2	4,400	0.00%
2018/06/01	3	45.08	1	45.10	45.25	2	4,418	0.05%
2018/05/28	0.2	45.70	0	0.00	45.60	0.2	4,382	0.00%
2018/05/24	0	0.00	6	46.12	46.10	-6	4,470	-0.13%
2018/05/23	1	46.85	3	46.55	46.60	-2	4,501	-0.04%
2018/05/22	12	46.16	5	46.30	46.60	7	4,522	0.15%
2018/05/21	0	0.00	1	45.35	45.60	-1	4,511	-0.02%
2018/05/18	0	0.00	0.2	45.15	44.85	-0.2	4,517	0.00%
2018/05/17	2	44.93	0	0.00	44.85	2	4,645	0.04%
2018/05/16	9	44.19	1	44.40	44.50	8	4,687	0.17%
2018/05/15	15	44.99	12	45.00	45.00	3	4,683	0.06%
2018/05/14	5	46.00	0	0.00	45.90	5	4,768	0.10%
2018/05/11	3	46.05	0	0.00	46.25	3	4,760	0.06%
2018/05/10	6	46.09	0	0.00	46.00	6	4,760	0.13%
2018/05/09	22	46.10	0	0.00	46.00	22	4,766	0.46%
2018/05/08	2	46.25	0	0.00	46.20	2	4,832	0.04%
2018/05/07	3	46.38	0	0.00	46.40	3	4,859	0.06%
2018/05/04	62	46.74	0	0.00	46.65	62	4,880	1.27%
2018/05/02	0.1	47.50	3	47.33	47.35	-2.9	4,913	-0.06%
2018/04/27	4	47.04	0	0.00	47.20	4	4,920	0.08%
2018/04/26	3.3	47.28	0	0.00	47.05	3.3	4,953	0.07%
2018/04/25	2	47.40	0	0.00	47.40	2	4,965	0.04%
2018/04/24	3	47.80	0	0.00	47.85	3	5,014	0.06%
2018/04/20	2	47.60	0	0.00	47.90	2	5,112	0.04%
2018/04/19	1	48.20	0	0.00	48.15	1	5,112	0.02%
2018/04/18	1	47.45	0	0.00	47.20	1	5,086	0.02%
2018/04/17	1	47.35	0	0.00	47.45	1	5,093	0.02%
2018/04/16	0	0.00	2	47.65	47.95	-2	5,114	-0.04%
2018/04/13	2	47.85	0	0.00	47.75	2	5,192	0.04%
2018/04/09	2	47.38	5	47.69	48.05	-3	5,268	-0.06%
2018/04/03	4	46.59	0	0.00	46.70	4	5,250	0.08%
2018/04/02	3	46.87	0	0.00	46.80	3	5,274	0.06%
2018/03/31	9	46.93	2	47.00	47.05	7	5,295	0.13%
2018/03/30	3.2	47.45	0	0.00	47.05	3.2	5,263	0.06%
2018/03/29	9	47.01	1	47.45	47.35	8	5,203	0.15%
2018/03/28	11	47.96	3	47.82	47.80	8	5,071	0.16%
2018/03/27	6	48.80	2	48.70	48.60	4	5,003	0.08%
2018/03/26	1	48.70	0	0.00	49.00	1	4,977	0.02%
2018/03/23	1	48.95	5	49.09	49.25	-4	4,943	-0.08%
2018/03/22	5	49.39	0	0.00	49.65	5	4,920	0.10%
2018/03/21	1	48.90	0	0.00	49.50	1	4,887	0.02%
2018/03/20	0	0.00	9	50.10	50.10	-9	4,845	-0.19%
2018/03/16	11	50.57	0	0.00	50.10	11	4,849	0.23%
2018/03/15	6	50.57	1	50.70	50.40	5	4,777	0.10%
2018/03/14	0	0.00	2	50.50	50.50	-2	4,772	-0.04%
2018/03/12	0	0.00	2	50.30	50.30	-2	4,801	-0.04%
2018/03/09	4.2	49.33	1	49.30	49.25	3.2	4,817	0.07%
2018/03/08	5	49.15	0	0.00	49.20	5	4,936	0.10%
2018/03/07	0	0.00	2	49.23	49.05	-2	4,983	-0.04%
2018/03/06	2	49.08	0	0.00	49.20	2	5,016	0.04%
2018/03/05	4	49.36	6	49.55	49.10	-2	5,177	-0.04%
2018/03/01	1	50.00	2	49.95	50.00	-1	5,257	-0.02%
2018/02/27	3.3	50.72	1	50.70	50.20	2.3	5,244	0.04%
2018/02/26	15	50.80	1	51.00	50.50	14	5,222	0.27%
2018/02/23	2	50.00	2	50.20	50.40	0	5,183	0.00%
2018/02/22	7	49.86	0	0.00	49.60	7	5,217	0.13%
2018/02/21	7	49.87	1	49.80	50.00	6	5,162	0.12%
2018/02/12	5	48.95	0	0.00	48.95	5	5,113	0.10%
2018/02/09	10	47.33	3	47.67	47.40	7	5,109	0.14%
2018/02/08	1	48.70	1	49.05	49.00	0	5,034	0.00%
2018/02/07	5	49.49	0	0.00	49.10	5	5,038	0.10%
2018/02/06	10	50.05	3	49.80	49.40	7	5,004	0.14%
2018/02/05	6	50.73	3	50.80	50.90	3	5,000	0.06%
2018/02/01	1	51.20	6	51.20	51.00	-5	4,933	-0.10%
2018/01/31	9	50.90	6	51.00	50.80	3	4,930	0.06%
2018/01/30	19	51.30	1	51.20	51.10	18	4,856	0.37%
2018/01/29	5.2	51.12	0	0.00	51.60	5.2	4,824	0.11%
2018/01/26	11.3	51.92	0	0.00	51.50	11.3	4,775	0.24%
2018/01/24	1	51.40	0	0.00	51.60	1	4,704	0.02%
2018/01/23	3	52.00	0	0.00	51.70	3	4,688	0.06%
2018/01/19	0	0.00	3	52.43	52.20	-3	4,629	-0.06%
2018/01/18	1	52.70	2	52.90	52.40	-1	4,583	-0.02%
2018/01/17	6	52.43	14	52.71	52.60	-8	4,528	-0.18%
2018/01/16	3	51.50	0	0.00	51.80	3	4,415	0.07%
2018/01/15	1	51.80	0	0.00	51.60	1	4,386	0.02%
2018/01/12	1	51.20	0	0.00	51.60	1	4,365	0.02%
2018/01/11	2	51.00	0	0.00	51.30	2	4,313	0.05%
2018/01/09	3	51.00	0	0.00	51.20	3	4,257	0.07%
2018/01/08	0	0.00	1	51.60	51.60	-1	4,174	-0.02%
2018/01/05	5	51.12	1	51.10	51.50	4	4,120	0.10%
2018/01/03	2	51.50	1	52.00	52.00	1	4,068	0.02%
2018/01/02	20	52.28	1	52.60	51.70	19	4,032	0.47%