正新 (2105)-元富-吉利券商分點個股進出

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
49.35
漲跌
▼0.40
漲幅
-0.80%
成交量
11,676張
產業
上市橡膠類股
978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－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利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
2024/06/21	0	0.00	1	49.80	49.35	-1	13,414	-0.01%
2024/06/20	0	0.00	0.5	50.00	49.75	-0.5	13,280	0.00%
2024/06/19	0	0.00	5	49.94	49.60	-5	13,250	-0.04%
2024/06/18	1	49.70	0	0.00	50.00	1	13,254	0.01%
2024/06/17	10	49.55	2	50.00	49.55	8	13,212	0.06%
2024/06/14	4	49.05	0.7	49.20	49.35	3.3	13,249	0.02%
2024/06/13	0.5	48.65	0	0.00	48.75	0.5	13,380	0.00%
2024/06/07	1	50.60	0	0.00	50.40	1	12,902	0.01%
2024/06/06	1	52.20	2	52.50	51.80	-1	12,639	-0.01%
2024/06/05	18	53.91	1	53.70	53.60	17	12,259	0.14%
2024/06/04	11	61.57	3	61.43	61.50	8	11,756	0.07%
2024/06/03	2	60.50	1	60.50	61.80	1	11,362	0.01%
2024/05/31	1	59.80	8.1	59.86	60.80	-7.1	10,796	-0.07%
2024/05/30	2	57.70	2	58.55	57.70	0	9,503	0.00%
2024/05/27	0	0.00	1	59.30	58.00	-1	7,932	-0.01%
2024/05/23	3	59.17	1	58.40	58.50	2	7,074	0.03%
2024/05/22	0	0.00	2	58.00	59.30	-2	6,689	-0.03%
2024/05/17	0	0.00	1	53.10	53.40	-1	5,745	-0.02%
2024/05/16	0	0.00	0	52.97	53.20	0	5,648	0.00%
2024/05/15	0	0.00	1	52.20	52.20	-1	5,549	-0.02%
2024/05/13	0	0.00	33	51.00	51.80	-33	5,374	-0.61%
2024/05/07	0	0.00	1	48.80	48.90	-1	5,000	-0.02%
2024/05/06	0	0.00	1	48.40	48.25	-1	4,973	-0.02%
2024/04/23	0	0.00	2	47.45	47.10	-2	4,688	-0.04%
2024/04/22	1	47.40	0	0.00	47.45	1	4,751	0.02%
2024/04/11	0	0.00	1	49.40	49.20	-1	4,517	-0.02%
2024/04/08	1	48.90	0	0.00	48.55	1	4,601	0.02%
2024/04/03	0	0.00	0.2	48.70	48.70	-0.2	4,588	0.00%
2024/03/29	0	0.00	1	50.10	50.00	-1	4,566	-0.02%
2024/03/27	0	0.00	4	50.13	49.85	-4	4,663	-0.09%
2024/03/25	1	48.05	0	0.00	48.15	1	5,384	0.02%
2024/03/18	1	49.80	2	49.25	49.50	-1	6,858	-0.01%
2024/03/14	0	0.00	1	46.90	47.65	-1	6,721	-0.01%
2024/03/12	0	0.00	0.3	46.05	46.50	-0.3	6,803	0.00%
2024/03/07	0	45.45	0	0.00	45.90	0	7,479	0.00%
2024/03/06	0	0.00	1	45.85	46.05	-1	7,524	-0.01%
2024/03/04	0	0.00	1.2	46.56	46.75	-1.2	7,683	-0.02%
2024/02/16	0.1	46.20	0	0.00	46.55	0.1	8,334	0.00%
2024/02/01	0	0.00	1	44.85	44.85	-1	8,426	-0.01%
2024/01/31	0	0.00	1	45.35	45.45	-1	8,453	-0.01%
2024/01/30	0	0.00	1	45.15	45.10	-1	8,500	-0.01%
2024/01/24	0	0.00	10	43.40	44.15	-10	8,603	-0.12%
2024/01/23	10	43.25	11	43.18	43.20	-1	8,675	-0.01%
2024/01/19	0	0.00	1	43.05	43.15	-1	8,706	-0.01%
2024/01/17	0.1	42.90	0	0.00	42.90	0.1	8,775	0.00%
2024/01/16	0	43.15	0	0.00	43.10	0	8,733	0.00%
2024/01/11	2	43.30	0	0.00	43.60	2	8,766	0.02%
2024/01/09	0	0.00	21	44.80	44.75	-21	8,781	-0.24%
2024/01/05	0	0.00	10	45.00	45.00	-10	8,912	-0.11%
2024/01/04	1	44.95	0	0.00	44.95	1	9,077	0.01%
2024/01/03	10	44.85	0	0.00	44.95	10	9,315	0.11%
2023/12/29	5	45.10	0	0.00	44.90	5	9,312	0.05%
2023/12/27	5	44.50	0	0.00	44.90	5	9,441	0.05%
2023/12/26	1	44.70	0	0.00	44.50	1	9,419	0.01%
2023/12/25	1	45.15	0	0.00	44.75	1	9,438	0.01%
2023/12/20	0	0.00	2	46.95	47.00	-2	8,874	-0.02%
2023/12/19	0	0.00	7	46.25	46.25	-7	8,458	-0.08%
2023/12/18	7.1	45.31	11	46.05	46.60	-3.9	8,068	-0.05%
2023/12/15	0	0.00	5	45.60	45.35	-5	7,684	-0.07%
2023/12/13	15	45.40	0	0.00	45.00	15	7,361	0.20%
2023/12/12	0	0.00	3	46.00	46.30	-3	7,329	-0.04%
2023/12/08	1	45.00	0	0.00	45.00	1	7,356	0.01%
2023/12/06	10	45.25	4	45.03	45.00	6	7,366	0.08%
2023/12/05	3.3	44.04	0	0.00	44.25	3.3	7,404	0.04%
2023/12/04	3.3	45.04	16	44.85	44.70	-12.7	7,195	-0.18%
2023/12/01	1	46.55	0	0.00	46.50	1	6,918	0.01%
2023/11/30	0.3	46.79	0	0.00	47.05	0.3	6,870	0.00%
2023/11/28	0.1	47.50	0	0.00	47.45	0.1	6,868	0.00%
2023/11/24	1.6	46.16	0	0.00	46.10	1.6	7,031	0.02%
2023/11/22	1	46.15	0	0.00	46.20	1	7,191	0.01%
2023/11/16	0.2	46.03	1	46.85	45.90	-0.8	7,001	-0.01%
2023/11/14	3	45.65	0	0.00	45.50	3	6,711	0.04%
2023/11/02	0	0.00	0.7	43.95	43.75	-0.7	6,463	-0.01%
2023/10/30	5	43.75	0	0.00	43.75	5	6,415	0.08%
2023/10/27	3	43.85	0	0.00	43.95	3	6,430	0.05%
2023/10/26	5	43.80	0	0.00	43.85	5	6,457	0.08%
2023/10/23	5	43.15	1	42.75	42.95	4	6,353	0.06%
2023/10/16	0.2	44.09	0	0.00	44.30	0.2	6,264	0.00%
2023/10/11	1.1	44.51	4.2	43.92	44.80	-3.1	6,100	-0.05%
2023/10/06	0	0.00	1.3	43.00	43.10	-1.3	5,908	-0.02%
2023/10/05	0	0.00	0.2	43.00	42.85	-0.2	5,915	0.00%
2023/10/03	0	0.00	0.2	41.70	42.40	-0.2	5,940	0.00%
2023/10/02	0.1	42.50	0	0.00	42.45	0.1	5,915	0.00%
2023/09/26	10	42.50	13	42.62	42.60	-3	6,043	-0.05%
2023/09/22	1	42.90	0	0.00	42.90	1	6,185	0.02%
2023/09/21	0	42.78	0	0.00	42.60	0	6,147	0.00%
2023/09/20	0	0.00	0.3	43.62	43.40	-0.3	6,069	0.00%
2023/09/18	1.1	43.10	0	0.00	43.10	1.1	5,931	0.02%
2023/09/15	2	42.35	0	0.00	42.65	2	5,870	0.03%
2023/09/14	1	42.60	3	42.63	42.75	-2	5,794	-0.03%
2023/09/12	3	41.62	1	41.60	41.80	2	5,928	0.03%
2023/09/08	0.2	41.20	7	41.13	41.40	-6.9	5,956	-0.12%
2023/09/07	2	39.70	0	0.00	39.70	2	5,823	0.03%
2023/09/05	6	39.82	0	0.00	40.00	6	5,832	0.10%
2023/09/04	2.2	40.64	0	0.00	40.10	2.2	5,843	0.04%
2023/08/31	2.1	39.04	7	39.66	39.65	-4.9	5,662	-0.09%
2023/08/30	6.1	39.57	2	39.98	39.75	4.1	5,531	0.07%
2023/08/29	1.2	38.60	3	39.05	39.55	-1.8	5,428	-0.03%
2023/08/24	3	37.65	0	0.00	37.85	3	5,661	0.05%
2023/08/22	0	0.00	1	37.80	38.05	-1	5,697	-0.02%
2023/08/17	1.1	37.72	0	0.00	37.95	1.1	5,839	0.02%
2023/08/04	0	0.00	2	37.20	37.15	-2	6,111	-0.03%
2023/08/02	1	37.30	15	37.50	37.35	-14	6,103	-0.23%
2023/08/01	15	37.90	0	0.00	37.90	15	6,041	0.25%
2023/07/19	2	38.60	14	38.35	38.40	-12	6,171	-0.19%
2023/07/18	14	39.50	2	38.85	39.15	12	6,127	0.20%
2023/07/17	0.1	39.30	0	0.00	39.50	0.1	6,114	0.00%
2023/07/12	1	39.80	0	0.00	39.70	1	6,059	0.02%
2023/07/11	0	0.00	0.3	39.55	39.75	-0.3	6,101	0.00%
2023/07/10	0	0.00	1	40.00	39.45	-1	6,112	-0.02%
2023/07/05	0	0.00	1	39.00	38.95	-1	5,979	-0.02%
2023/07/04	0	0.00	0.3	39.25	39.20	-0.3	5,923	-0.01%
2023/07/03	3	39.22	0	0.00	39.30	3	5,856	0.05%
2023/06/30	2	40.28	0	0.00	40.15	2	5,786	0.03%
2023/06/29	0	0.00	1	40.85	41.10	-1	5,711	-0.02%
2023/06/28	2	40.73	0	0.00	40.75	2	5,743	0.03%
2023/06/27	0	0.00	2	41.18	40.80	-2	5,768	-0.03%
2023/06/26	0	0.00	0.1	40.95	40.75	-0.1	5,909	0.00%
2023/06/16	3.1	41.96	3	41.25	41.15	0.1	6,174	0.00%
2023/06/15	1.2	41.17	0.3	40.43	40.55	0.9	5,878	0.01%
2023/06/14	3	40.03	5	40.28	40.25	-2	5,792	-0.03%
2023/06/12	1	39.05	1	39.10	38.85	0	5,626	0.00%
2023/06/06	3	38.70	0	0.00	38.70	3	5,546	0.05%
2023/06/02	0	0.00	2	38.85	39.10	-2	5,501	-0.04%
2023/06/01	1.3	37.95	0	0.00	37.85	1.3	5,443	0.02%
2023/05/29	12	39.50	1	39.55	39.60	11	4,950	0.22%
2023/05/26	1.1	39.42	0	0.00	39.50	1.1	4,994	0.02%
2023/05/25	1	39.80	0	0.00	39.90	1	4,979	0.02%
2023/05/23	0	0.00	4.2	40.10	39.95	-4.2	4,911	-0.09%
2023/05/19	1	40.00	10.1	40.20	40.15	-9.1	4,785	-0.19%
2023/05/18	2	39.95	7	39.95	40.00	-5	4,717	-0.11%
2023/05/17	0.3	39.65	25	39.72	39.80	-24.7	4,637	-0.53%
2023/05/16	3.4	39.39	5	39.10	39.75	-1.6	4,545	-0.04%
2023/05/15	0.1	38.80	0	0.00	38.90	0.1	4,385	0.00%
2023/05/08	0	0.00	2	38.35	38.60	-2	4,379	-0.05%
2023/05/05	0	0.00	2	39.13	38.40	-2	4,375	-0.05%
2023/05/04	0.1	38.80	2.3	38.80	38.80	-2.2	4,338	-0.05%
2023/04/28	0.1	37.65	0	0.00	37.80	0.1	4,273	0.00%
2023/04/26	0	0.00	1	37.10	37.10	-1	4,243	-0.02%
2023/04/25	2	37.55	1	37.65	36.95	1	4,220	0.02%
2023/04/20	1	36.85	5	36.85	36.90	-4	4,174	-0.10%
2023/04/18	0.3	37.50	0	0.00	37.40	0.3	4,153	0.01%
2023/04/17	1.2	37.96	0	0.00	37.90	1.2	4,106	0.03%
2023/04/12	2	37.55	31	37.68	37.75	-29	3,885	-0.75%
2023/03/31	0	36.95	0	0.00	36.55	0	3,645	0.00%
2023/03/28	2.1	36.04	0	0.00	35.95	2.1	3,482	0.06%
2023/03/27	7	36.91	4	36.71	36.20	3	3,425	0.09%
2023/03/24	4.2	37.87	1	37.80	37.65	3.2	3,235	0.10%
2023/03/21	0	34.05	0	0.00	34.25	0	2,696	0.00%
2023/03/17	0	34.00	0	0.00	33.95	0	2,721	0.00%
2023/03/16	0.2	34.05	1	34.05	34.05	-0.8	2,633	-0.03%
2023/03/08	10	34.95	0	0.00	34.90	10	2,690	0.37%
2023/03/07	0.1	35.05	0	0.00	34.95	0.1	2,691	0.00%
2023/02/23	0	0.00	2	35.03	34.85	-2	2,545	-0.08%
2023/02/22	30	34.66	0	0.00	34.60	30	2,526	1.19%
2023/02/16	1.1	34.25	0	0.00	34.30	1.1	2,585	0.04%
2023/02/14	10	34.20	0	0.00	34.20	10	2,654	0.38%
2023/01/09	0.3	34.60	0	0.00	34.75	0.3	2,948	0.01%
2022/12/26	1	33.80	0	0.00	34.05	1	3,388	0.03%
2022/12/05	10	34.90	10	35.05	34.60	0	6,213	0.00%
2022/11/28	0.1	34.10	0	0.00	33.95	0.1	6,121	0.00%
2022/10/19	1	34.05	0	0.00	33.50	1	6,021	0.02%
2022/10/18	1	33.90	0	0.00	33.95	1	6,068	0.02%
2022/10/17	0	0.00	10	33.31	34.00	-10	6,113	-0.16%
2022/10/13	2	34.70	12	34.34	34.05	-10	6,135	-0.16%
2022/10/11	4	34.53	10	34.50	34.55	-6	6,132	-0.10%
2022/10/07	3	35.25	0	0.00	35.25	3	6,118	0.05%
2022/10/06	10	36.05	0	0.00	35.80	10	6,159	0.16%
2022/10/04	5	35.40	0	0.00	35.35	5	6,091	0.08%
2022/09/26	0.1	36.90	3	36.87	36.95	-2.9	5,802	-0.05%
2022/09/23	0	0.00	10	37.35	37.35	-10	5,675	-0.18%
2022/09/22	13	38.62	3	38.85	38.80	10	5,493	0.18%
2022/09/21	0.1	39.39	3	39.00	39.25	-2.9	5,417	-0.05%
2022/09/20	0	0.00	4	39.58	39.60	-4	5,266	-0.08%
2022/09/19	3	38.80	0.3	38.95	39.45	2.7	5,117	0.05%
2022/09/16	1	38.35	6	39.18	39.50	-5	4,957	-0.10%
2022/09/15	15.2	38.57	0	0.00	38.40	15.2	4,576	0.33%
2022/09/14	1.1	37.61	1	37.90	37.70	0.1	4,040	0.00%
2022/09/13	0	0.00	6	35.80	35.95	-6	3,724	-0.16%
2022/08/25	1	35.30	0	0.00	35.15	1	3,749	0.03%
2022/08/19	0	0.00	0.1	35.50	35.35	-0.1	4,090	0.00%
2022/08/09	8	34.50	0	0.00	34.55	8	4,035	0.20%
2022/08/04	0	0.00	1	34.70	34.50	-1	4,021	-0.02%
2022/08/01	0.1	35.95	0	0.00	36.10	0.1	3,941	0.00%
2022/07/22	0	35.60	0	0.00	35.60	0	3,851	0.00%
2022/07/20	0.1	35.80	0	0.00	35.80	0.1	3,799	0.00%
2022/07/18	1	36.45	1	36.60	36.60	0	3,752	0.00%
2022/07/15	0	0.00	5	36.20	36.30	-5	3,706	-0.13%
2022/07/11	0.2	36.10	0	0.00	35.60	0.2	3,595	0.00%
2022/07/08	0	0.00	1	36.10	36.10	-1	3,582	-0.03%
2022/07/05	0	0.00	3	35.70	35.45	-3	3,482	-0.09%
2022/06/29	0	0.00	1	35.80	35.65	-1	3,500	-0.03%
2022/06/16	0	0.00	5	35.20	34.85	-5	3,401	-0.15%
2022/06/09	1	35.70	0	0.00	35.75	1	3,502	0.03%
2022/06/08	0	0.00	11	35.80	35.80	-11	3,487	-0.32%
2022/06/07	1	35.55	15	35.55	35.65	-14	3,468	-0.40%
2022/06/02	0	0.00	1	35.45	35.50	-1	3,526	-0.03%
2022/06/01	0	0.00	6	35.48	35.25	-6	3,623	-0.17%
2022/05/31	1	35.25	2	35.05	35.55	-1	3,606	-0.03%
2022/05/17	0	0.00	3	34.03	34.30	-3	3,494	-0.09%
2022/05/16	1	33.60	0	0.00	33.60	1	3,472	0.03%
2022/05/09	0	0.00	1	33.35	33.45	-1	3,561	-0.03%
2022/05/03	0	0.00	1	33.75	33.70	-1	3,818	-0.03%
2022/04/27	1	33.25	0	0.00	33.40	1	3,860	0.03%
2022/04/22	3	34.38	0	0.00	34.40	3	3,817	0.08%
2022/04/20	2	34.10	0	0.00	34.15	2	3,889	0.05%
2022/04/18	1	34.25	0	0.00	34.05	1	3,924	0.03%
2022/04/15	0	0.00	4	34.30	34.25	-4	3,938	-0.10%
2022/04/14	1	34.70	0	0.00	34.75	1	3,966	0.03%
2022/04/12	4	34.30	0	0.00	34.35	4	4,041	0.10%
2022/04/11	1	34.98	3	34.82	34.40	-2	4,054	-0.05%
2022/04/08	5	35.08	0	0.00	35.00	5	4,056	0.12%
2022/04/07	3	35.27	0	0.00	34.95	3	4,116	0.07%
2022/04/01	6	35.68	0	0.00	35.90	6	4,226	0.14%
2022/03/24	1	34.95	0	0.00	35.05	1	4,304	0.02%
2022/03/22	0	0.00	0	35.55	35.55	0	4,369	0.00%
2022/03/14	2	34.85	0	0.00	35.05	2	4,982	0.04%
2022/03/01	3	35.45	0	0.00	35.65	3	5,198	0.06%
2022/02/24	0	0.00	1	35.10	35.05	-1	5,142	-0.02%
2022/02/21	3	36.20	0	0.00	36.40	3	5,111	0.06%
2022/02/18	3.2	36.00	0	0.00	35.95	3.2	5,107	0.06%
2022/02/16	1	35.40	3	35.68	35.60	-2	5,102	-0.04%
2022/02/15	0	0.00	20	35.35	35.15	-20	5,129	-0.39%
2022/02/14	2	35.25	0	0.00	35.25	2	5,187	0.04%
2022/02/09	4	36.40	0	0.00	36.35	4	5,230	0.08%
2022/02/07	0	0.00	4	35.75	36.10	-4	5,196	-0.08%
2022/01/26	0	34.60	0	0.00	34.55	0	5,093	0.00%
2022/01/25	0.3	34.60	0	0.00	34.55	0.3	5,130	0.01%
2022/01/20	0	0.00	1	35.55	35.45	-1	5,107	-0.02%
2022/01/19	4	35.45	0	0.00	35.35	4	5,164	0.08%
2022/01/13	1	36.25	0	0.00	36.00	1	5,183	0.02%
2022/01/12	1	35.95	4	35.95	36.00	-3	5,146	-0.06%
2022/01/06	2	35.55	0	0.00	35.65	2	5,081	0.04%
2022/01/05	0	36.00	0	0.00	35.75	0	5,096	0.00%
2022/01/04	2.1	35.67	2	36.20	35.90	0.1	5,108	0.00%
2022/01/03	2	35.85	1	36.35	35.85	1	5,109	0.02%
2021/12/27	1	36.95	1	37.00	37.20	0	5,044	0.00%
2021/12/21	16	35.60	0	0.00	35.60	16	5,233	0.31%
2021/12/14	0	0.00	2	36.15	35.85	-2	5,397	-0.04%
2021/12/10	2	35.85	0	0.00	35.85	2	5,435	0.04%
2021/12/09	5	36.10	3	36.22	36.55	2	5,388	0.04%
2021/12/08	0	35.20	0	0.00	35.20	0	5,085	0.00%
2021/12/07	0	34.50	0	0.00	34.50	0	4,993	0.00%
2021/12/06	0.1	34.65	2	34.60	34.85	-1.9	5,066	-0.04%
2021/11/18	0	0.00	10	34.40	34.50	-10	5,349	-0.19%
2021/11/16	1	34.75	0	0.00	34.75	1	5,406	0.02%
2021/11/08	0	34.90	0	0.00	34.80	0	5,916	0.00%
2021/11/05	1	34.05	0	0.00	34.15	1	5,890	0.02%
2021/11/04	1.1	34.36	0	0.00	34.35	1.1	5,911	0.02%
2021/11/01	2	34.35	0	0.00	34.45	2	5,893	0.03%
2021/10/19	1	34.80	0	0.00	34.90	1	5,772	0.02%
2021/10/08	10	34.50	0	0.00	34.40	10	5,813	0.17%
2021/10/06	0	34.15	0	0.00	34.10	0	5,881	0.00%
2021/10/05	0	34.50	2	34.08	34.20	-2	5,836	-0.03%
2021/10/04	0.1	34.80	0	0.00	34.65	0.1	5,850	0.00%
2021/10/01	0	35.10	0	0.00	35.00	0	5,851	0.00%
2021/09/30	0	0.00	0.2	35.75	35.50	-0.2	5,747	0.00%
2021/09/27	0	0.00	3	36.25	36.20	-3	5,592	-0.05%
2021/09/24	0	35.80	0	0.00	35.60	0	5,567	0.00%
2021/09/23	0	35.70	0	0.00	35.60	0	5,511	0.00%
2021/09/22	3.1	35.77	0	0.00	35.40	3.1	5,509	0.06%
2021/09/17	1.5	36.33	0	0.00	36.15	1.5	5,446	0.03%
2021/09/15	0.3	37.20	0	0.00	37.00	0.3	5,567	0.00%
2021/09/13	2	36.50	0	0.00	36.50	2	5,496	0.04%
2021/09/09	1	35.10	3	36.13	36.25	-2	5,878	-0.03%
2021/09/08	2	36.10	0	0.00	35.80	2	5,826	0.03%
2021/09/06	0.2	37.00	0	0.00	36.90	0.2	5,753	0.00%
2021/09/02	10	37.10	0	0.00	36.80	10	5,747	0.17%
2021/08/30	0.2	37.00	0	0.00	37.05	0.2	5,668	0.00%
2021/08/26	0.2	37.70	4	37.70	37.50	-3.8	5,564	-0.07%
2021/08/24	4	37.90	0	0.00	37.60	4	5,472	0.07%
2021/08/20	2.1	37.95	0	0.00	37.55	2.1	5,522	0.04%
2021/08/19	1	38.50	0	0.00	37.60	1	5,620	0.02%
2021/08/18	0	37.95	1	37.60	37.80	-1	5,554	-0.02%
2021/08/17	7.1	38.58	0	0.00	38.40	7.1	5,420	0.13%
2021/08/16	0.3	39.37	2	39.80	39.15	-1.7	5,337	-0.03%
2021/08/13	0	0.00	1	40.65	40.30	-1	5,353	-0.02%
2021/08/12	1	40.45	0	0.00	40.65	1	5,414	0.02%
2021/08/10	1	41.51	2	42.05	41.65	-1	5,456	-0.02%
2021/08/09	0	0.00	6	42.35	42.50	-6	5,608	-0.11%
2021/08/03	1	43.50	0	0.00	43.90	1	6,281	0.02%
2021/07/30	0.1	43.35	0	0.00	43.10	0.1	6,426	0.00%
2021/07/29	0.1	43.90	0	0.00	44.05	0.1	6,570	0.00%
2021/07/28	2.1	44.37	0	0.00	43.60	2.1	6,811	0.03%
2021/07/23	0	0.00	3	44.90	44.45	-3	7,452	-0.04%
2021/07/21	5	44.00	0	0.00	43.80	5	7,805	0.06%
2021/07/19	1	44.30	0.8	44.65	45.00	0.2	8,125	0.00%
2021/07/16	0	45.00	0	0.00	45.15	0	8,566	0.00%
2021/07/15	0	44.30	0	0.00	44.30	0	8,998	0.00%
2021/07/14	0.1	43.95	0	0.00	43.85	0.1	9,886	0.00%
2021/07/09	5	44.35	0	0.00	44.70	5	10,836	0.05%
2021/07/07	1	45.00	0	0.00	45.00	1	10,870	0.01%
2021/07/02	1	45.50	0	0.00	45.45	1	10,992	0.01%
2021/06/28	0	0.00	1	47.45	47.00	-1	11,123	-0.01%
2021/06/25	1	47.55	0	0.00	47.35	1	11,196	0.01%
2021/06/24	0	0.00	1	47.35	47.45	-1	11,235	-0.01%
2021/06/22	2	44.95	0	0.00	44.95	2	11,173	0.02%
2021/06/16	0	45.55	6	45.40	45.50	-6	11,021	-0.05%
2021/06/10	0	0.00	94	46.70	46.50	-94	11,116	-0.85%
2021/06/09	0	0.00	1	47.20	47.00	-1	11,095	-0.01%
2021/06/08	15	46.80	0	0.00	47.00	15	11,083	0.14%
2021/06/07	81	46.52	0	0.00	46.40	81	11,102	0.73%
2021/06/04	0	0.00	2	47.95	47.65	-2	11,091	-0.02%
2021/06/03	0	0.00	1	48.35	48.00	-1	11,101	-0.01%
2021/06/01	2	46.80	0	0.00	47.00	2	11,095	0.02%
2021/05/28	5	47.91	5	48.10	47.40	0	11,297	0.00%
2021/05/27	0	0.00	0.4	46.90	47.15	-0.4	11,207	0.00%
2021/05/26	0	0.00	2	45.90	46.25	-2	11,197	-0.02%
2021/05/25	1.1	46.15	0	0.00	46.30	1.1	11,152	0.01%
2021/05/24	0.1	44.45	0	0.00	44.60	0.1	11,108	0.00%
2021/05/19	0	0.00	2	43.80	43.55	-2	11,092	-0.02%
2021/05/18	0	43.75	0	0.00	43.75	0	11,075	0.00%
2021/05/17	11	41.80	1	42.00	41.30	10	11,014	0.09%
2021/05/13	1	43.60	0	0.00	43.90	1	10,697	0.01%
2021/05/11	0	0.00	5	50.00	48.60	-5	10,379	-0.05%
2021/05/10	5.2	51.51	0	0.00	51.50	5.2	10,201	0.05%
2021/05/06	0	0.00	1	50.30	50.70	-1	10,138	-0.01%
2021/05/05	2	50.15	0.4	50.70	49.50	1.7	9,970	0.02%
2021/05/04	0	0.00	2	51.00	51.10	-2	9,745	-0.02%
2021/05/03	2	52.35	0.2	52.70	52.50	1.8	9,553	0.02%
2021/04/29	2	54.20	31	54.70	54.10	-29	9,387	-0.31%
2021/04/28	4	55.30	1.5	54.97	55.50	2.5	9,117	0.03%
2021/04/27	0	0.00	1.2	55.93	56.10	-1.2	9,030	-0.01%
2021/04/26	2	56.95	1	57.10	57.00	1	8,914	0.01%
2021/04/23	31	56.02	1	55.80	56.30	30	8,784	0.34%
2021/04/22	9	57.17	16	57.29	56.10	-7	8,588	-0.08%
2021/04/21	0	0.00	5	57.62	57.10	-5	8,128	-0.06%
2021/04/20	10	57.12	4	57.70	56.50	6	7,741	0.08%
2021/04/19	1	53.80	5	53.60	53.80	-4	6,858	-0.06%
2021/04/16	5	50.80	4.5	50.88	51.70	0.5	6,557	0.01%
2021/04/15	29	50.73	13.2	51.12	51.20	15.9	6,355	0.25%
2021/04/14	0	0.00	2	47.28	48.15	-2	5,976	-0.03%
2021/04/09	0	0.00	6	48.00	48.00	-6	6,238	-0.10%
2021/04/08	2	46.95	0	0.00	46.95	2	6,166	0.03%
2021/04/07	1	47.30	1	47.05	47.30	0	6,163	0.00%
2021/04/06	3	47.43	1	47.55	47.30	2	6,151	0.03%
2021/04/01	10	48.30	32	47.48	47.45	-22	6,115	-0.36%
2021/03/31	21	47.55	0	0.00	48.20	21	6,045	0.35%
2021/03/29	0.2	46.25	0	0.00	47.00	0.2	5,788	0.00%
2021/03/26	0.2	45.70	0	0.00	45.45	0.2	5,754	0.00%
2021/03/25	2	45.65	3	45.80	45.75	-1	5,709	-0.02%
2021/03/24	0	0.00	2	45.50	46.40	-2	5,620	-0.04%
2021/03/23	0	0.00	1	45.10	44.75	-1	5,436	-0.02%
2021/03/15	0	44.20	0	0.00	44.15	0	5,446	0.00%
2021/03/11	0	0.00	4	44.05	43.85	-4	5,662	-0.07%
2021/03/03	0	0.00	4	44.05	43.85	-4	5,920	-0.07%
2021/03/02	2	42.50	0	0.00	42.40	2	5,874	0.03%
2021/02/26	7	42.82	0	0.00	43.15	7	5,890	0.12%
2021/02/25	2	44.60	3	44.77	44.45	-1	5,794	-0.02%
2021/02/22	0	0.00	7	43.25	43.60	-7	6,028	-0.12%
2021/02/17	0	42.70	0	0.00	42.70	0	6,144	0.00%
2021/01/15	0	42.80	0	0.00	43.05	0	6,497	0.00%
2021/01/06	2	41.40	1	41.55	41.35	1	6,075	0.02%
2020/12/29	5	43.40	0	0.00	43.35	5	5,619	0.09%
2020/12/28	1	43.65	0.1	43.70	43.60	0.9	5,671	0.02%
2020/12/18	0	0.00	0.6	45.00	45.10	-0.6	5,733	-0.01%
2020/12/16	0	0.00	9	45.54	45.70	-9	5,727	-0.16%
2020/12/15	0	0.00	2	44.60	44.80	-2	5,641	-0.04%
2020/12/08	9	45.19	1	45.20	45.45	8	5,469	0.15%
2020/12/01	0	0.00	6	43.52	43.50	-6	5,425	-0.11%
2020/11/30	3	43.17	1	43.10	42.50	2	5,374	0.04%
2020/11/27	0	0.00	1	43.20	43.20	-1	5,260	-0.02%
2020/11/24	15.1	43.30	15	42.75	42.75	0.1	5,366	0.00%
2020/11/23	0	0.00	2	43.20	43.30	-2	5,316	-0.04%
2020/11/20	0	0.00	4	42.95	43.25	-4	5,180	-0.08%
2020/11/19	0	0.00	1	41.50	41.80	-1	4,947	-0.02%
2020/11/18	0	0.00	3	41.05	41.05	-3	4,859	-0.06%
2020/11/13	0	0.00	3	40.85	39.95	-3	4,820	-0.06%
2020/11/11	0	0.00	5	39.43	40.00	-5	4,888	-0.10%
2020/11/10	0	0.00	3	38.60	38.60	-3	4,971	-0.06%
2020/11/09	0	0.00	4	38.50	38.60	-4	5,060	-0.08%
2020/11/05	0	0.00	1	37.90	38.00	-1	5,174	-0.02%
2020/11/04	0	0.00	2	36.40	37.50	-2	5,080	-0.04%
2020/10/30	2	35.75	0	0.00	36.10	2	5,225	0.04%
2020/10/29	1	36.15	0	0.00	36.35	1	5,303	0.02%
2020/10/28	0	0.00	2	37.15	37.10	-2	5,346	-0.04%
2020/10/20	1	36.80	0	0.00	36.80	1	5,487	0.02%
2020/10/13	0	0.00	0.1	37.25	37.20	-0.1	5,812	0.00%
2020/09/28	0	36.50	0	0.00	36.70	0	6,259	0.00%
2020/09/25	0	36.05	1	36.00	36.00	-1	6,273	-0.02%
2020/09/24	13.1	36.30	17	36.89	35.70	-3.9	6,256	-0.06%
2020/09/23	10	36.85	0	0.00	37.30	10	6,213	0.16%
2020/09/15	2	38.43	2	38.60	38.50	0	6,224	0.00%
2020/09/14	0	0.00	1	38.05	37.80	-1	6,212	-0.02%
2020/09/11	3	38.40	7	38.18	37.90	-4	6,237	-0.06%
2020/09/09	0	0.00	1	38.35	38.45	-1	6,266	-0.02%
2020/08/28	1	37.50	0	0.00	37.30	1	5,794	0.02%
2020/08/27	0	0.00	3	37.35	37.30	-3	5,819	-0.05%
2020/08/24	1	37.40	1	37.65	37.65	0	6,080	0.00%
2020/08/21	0	0.00	1	38.00	38.10	-1	6,084	-0.02%
2020/08/20	0	0.00	0.1	37.50	37.45	-0.1	6,072	0.00%
2020/08/19	8	38.91	0	0.00	38.40	8	5,995	0.13%
2020/08/18	7	38.38	7	38.70	39.00	0	5,938	0.00%
2020/08/17	11	38.79	10	39.13	38.75	1	5,860	0.02%
2020/08/14	0	0.00	3	38.50	38.65	-3	5,618	-0.05%
2020/08/13	0.1	37.70	2	37.35	37.75	-1.9	5,386	-0.04%
2020/08/11	1	36.75	1	36.65	36.65	0	5,220	0.00%
2020/08/10	1	35.85	1	35.45	35.40	0	5,063	0.00%
2020/08/07	1	35.40	1	36.00	35.35	0	5,125	0.00%
2020/08/06	2	36.45	0	0.00	36.40	2	5,117	0.04%
2020/08/05	0	0.00	4	36.15	35.90	-4	5,015	-0.08%
2020/08/04	1	34.55	7	35.31	35.55	-6	4,923	-0.12%
2020/08/03	0	0.00	2	33.90	33.60	-2	4,841	-0.04%
2020/07/31	0	0.00	2	34.10	33.95	-2	4,787	-0.04%
2020/07/30	1	33.70	0	0.00	34.40	1	4,821	0.02%
2020/07/27	3	33.90	2	34.00	34.00	1	4,975	0.02%
2020/07/23	2	35.33	0	0.00	35.00	2	5,072	0.04%
2020/07/22	0	0.00	1	35.60	35.65	-1	5,096	-0.02%
2020/07/15	2	36.25	5	36.53	36.35	-3	4,823	-0.06%
2020/07/10	1	35.30	0	0.00	35.50	1	4,728	0.02%
2020/07/09	0	0.00	5	36.10	36.00	-5	4,714	-0.11%
2020/07/08	0	0.00	15	35.87	36.00	-15	4,653	-0.32%
2020/07/06	0	0.00	2	35.15	35.10	-2	4,552	-0.04%
2020/07/03	1	35.15	0	0.00	34.95	1	4,557	0.02%
2020/07/02	0	0.00	6	35.15	35.15	-6	4,612	-0.13%
2020/07/01	0	33.90	0	0.00	33.90	0	4,589	0.00%
2020/06/29	1	34.00	2	34.00	33.95	-1	4,602	-0.02%
2020/06/24	2	34.53	0	0.00	34.50	2	4,614	0.04%
2020/06/22	2	34.70	0	0.00	34.60	2	4,693	0.04%
2020/06/19	1	35.05	0	0.00	35.00	1	4,719	0.02%
2020/06/18	6	35.47	0	0.00	35.10	6	4,715	0.13%
2020/06/16	0	0.00	1	34.60	34.15	-1	4,763	-0.02%
2020/06/15	1	34.50	0	0.00	34.20	1	4,906	0.02%
2020/06/11	0	0.00	1	35.20	34.70	-1	5,094	-0.02%
2020/06/10	5	35.90	1	35.50	36.00	4	5,095	0.08%
2020/06/09	10	35.40	0	0.00	35.40	10	5,202	0.19%
2020/06/08	10	35.14	0	0.00	35.20	10	5,290	0.19%
2020/06/03	1	34.40	2	34.35	34.60	-1	5,331	-0.02%
2020/06/01	0	0.00	3	33.80	33.75	-3	5,302	-0.06%
2020/05/28	3	33.15	0	0.00	33.55	3	5,041	0.06%
2020/05/27	0	0.00	4	33.90	34.00	-4	5,029	-0.08%
2020/05/26	0	33.65	0	0.00	33.80	0	5,065	0.00%
2020/05/20	0	0.00	5	33.60	33.70	-5	5,007	-0.10%
2020/05/19	1	33.65	0	0.00	33.30	1	4,972	0.02%
2020/05/15	6	32.08	6	31.85	31.80	0	4,908	0.00%
2020/05/14	1	31.85	1.1	32.55	32.00	-0.1	4,866	0.00%
2020/05/12	0	0.00	0.1	33.55	33.35	-0.1	4,745	0.00%
2020/05/11	11	33.96	0	0.00	33.85	11	4,722	0.23%
2020/05/08	0	0.00	3	34.20	33.85	-3	4,701	-0.06%
2020/05/05	5	34.95	5	34.90	34.55	0	4,627	0.00%
2020/04/30	0	34.55	0	0.00	34.55	0	4,501	0.00%
2020/04/28	2.2	34.14	0	0.00	34.55	2.2	4,379	0.05%
2020/04/27	0	0.00	0.1	32.95	32.80	-0.1	4,385	0.00%
2020/04/24	1	30.65	0	0.00	30.60	1	4,282	0.02%
2020/04/20	11	32.87	0	0.00	32.75	11	4,102	0.27%
2020/04/15	0	0.00	0.1	33.50	33.40	-0.1	3,986	0.00%
2020/04/14	0	0.00	11.1	33.35	33.30	-11.1	3,956	-0.28%
2020/04/10	0	0.00	0.1	32.70	32.55	-0.1	3,896	0.00%
2020/04/09	3	32.68	3	32.72	32.10	0	3,878	0.00%
2020/04/08	0	0.00	0.1	32.65	32.60	-0.1	3,826	0.00%
2020/04/07	0	0.00	0.1	31.50	31.40	-0.1	3,764	0.00%
2020/04/06	0	0.00	20	30.05	30.05	-20	3,697	-0.54%
2020/04/01	10	30.60	1.1	30.60	30.45	8.9	3,626	0.25%
2020/03/31	5	31.64	8.1	31.60	30.80	-3.1	3,591	-0.09%
2020/03/30	0	31.35	10	31.15	31.15	-10	3,539	-0.28%
2020/03/27	5.1	31.44	0	0.00	31.00	5.1	3,489	0.15%
2020/03/26	20	31.55	0	0.00	31.00	20	3,437	0.58%
2020/03/25	2	31.60	0.1	31.55	31.55	1.9	3,491	0.05%
2020/03/20	11	30.23	12	30.48	30.25	-1	3,357	-0.03%
2020/03/19	3	30.93	2	31.05	29.70	1	3,219	0.03%
2020/03/18	22	33.03	20	33.00	33.00	2	3,094	0.06%
2020/03/17	0	0.00	1	33.80	33.00	-1	3,023	-0.03%
2020/03/13	1	36.25	0	0.00	36.00	1	2,853	0.04%
2020/03/12	0	37.85	1	37.35	37.85	-1	2,743	-0.04%
2020/03/11	0.1	38.15	0	0.00	38.00	0.1	2,632	0.00%
2020/03/10	0	0.00	1	38.35	38.35	-1	2,580	-0.04%
2020/03/04	3	39.20	3	39.05	39.20	0	2,525	0.00%
2020/02/27	0	39.55	0	0.00	39.55	0	2,620	0.00%
2020/02/26	0.1	39.15	2	38.45	39.10	-1.9	2,573	-0.08%
2020/02/25	0	0.00	1	38.60	38.70	-1	2,585	-0.04%
2020/02/24	1	38.85	0	0.00	38.90	1	2,600	0.04%
2020/02/20	1	39.10	0	0.00	39.10	1	2,680	0.04%
2020/02/19	0	0.00	2	39.33	39.45	-2	2,709	-0.07%
2020/02/18	1	39.30	0	0.00	39.20	1	2,738	0.04%
2020/02/17	2	39.45	0	0.00	39.45	2	2,819	0.07%
2020/02/04	0	40.00	0	0.00	39.60	0	3,293	0.00%
2020/02/03	11.1	38.98	10	39.05	39.35	1.1	3,314	0.03%
2020/01/30	4	40.36	2	40.20	39.10	2	3,309	0.06%
2020/01/13	0	0.00	2	42.35	42.40	-2	3,406	-0.06%
2019/12/27	0	42.25	0	0.00	42.30	0	4,165	0.00%
2019/12/25	7	41.96	5	42.00	42.00	2	4,258	0.05%
2019/12/23	2	42.30	0	0.00	42.45	2	4,491	0.04%
2019/12/18	1	42.40	1	42.40	42.25	0	4,593	0.00%
2019/12/17	2	42.05	0	0.00	42.30	2	4,627	0.04%
2019/12/13	0	0.00	10	42.00	41.65	-10	4,676	-0.21%
2019/12/12	1	41.80	0	0.00	41.65	1	4,648	0.02%
2019/12/11	1	40.70	0	0.00	41.15	1	4,660	0.02%
2019/12/10	1	41.05	0	0.00	41.00	1	4,672	0.02%
2019/12/03	0	0.00	1	41.40	41.40	-1	4,746	-0.02%
2019/11/28	1	42.00	0	0.00	42.00	1	4,904	0.02%
2019/11/25	1	42.10	0	0.00	42.10	1	5,056	0.02%
2019/11/18	5	42.44	20	42.80	42.80	-15	5,521	-0.27%
2019/11/15	7	42.87	0	0.00	42.95	7	5,489	0.13%
2019/11/14	20	43.38	0	0.00	42.95	20	5,468	0.37%
2019/11/08	0	0.00	2	48.30	48.35	-2	5,129	-0.04%
2019/11/07	0	0.00	1	48.10	48.20	-1	5,170	-0.02%
2019/11/04	2	48.25	4	48.25	48.25	-2	5,203	-0.04%
2019/10/30	0	0.00	2	48.00	48.00	-2	5,276	-0.04%
2019/10/28	0	47.55	4	47.91	47.55	-4	5,312	-0.07%
2019/10/23	1	47.90	0	0.00	47.90	1	5,337	0.02%
2019/10/22	0	0.00	2	48.00	47.80	-2	5,320	-0.04%
2019/10/17	1	47.95	1	47.75	48.15	0	5,135	0.00%
2019/10/16	3	47.38	0	0.00	47.95	3	5,045	0.06%
2019/10/14	10	45.40	22	45.92	46.05	-12	4,817	-0.25%
2019/10/09	1	45.00	2	45.15	44.90	-1	4,743	-0.02%
2019/10/07	0	0.00	1	45.60	45.35	-1	4,751	-0.02%
2019/10/04	1	45.10	0	0.00	45.45	1	4,737	0.02%
2019/10/01	3	46.20	0	0.00	46.15	3	4,620	0.06%
2019/09/27	0	45.80	5	45.85	45.80	-5	4,558	-0.11%
2019/09/26	0.1	45.10	0.4	45.10	45.10	-0.2	4,414	-0.01%
2019/09/24	0	0.00	2	45.28	44.65	-2	4,339	-0.05%
2019/09/23	2	45.08	1	45.45	45.00	1	4,302	0.02%
2019/09/19	2	44.25	0	0.00	44.50	2	4,148	0.05%
2019/09/18	1	44.60	1	44.70	44.60	0	4,143	0.00%
2019/09/16	1	44.40	0	0.00	44.25	1	4,158	0.02%
2019/09/12	0	0.00	5	44.10	44.15	-5	4,115	-0.12%
2019/09/11	0	0.00	2	44.00	44.00	-2	4,103	-0.05%
2019/09/06	0	0.00	1	43.90	43.85	-1	4,060	-0.02%
2019/08/30	2	43.85	5	43.86	44.00	-3	3,937	-0.08%
2019/08/29	1	43.00	1	42.90	43.00	0	3,771	0.00%
2019/08/28	2	43.00	1	42.95	43.00	1	3,712	0.03%
2019/08/27	0	0.00	3	43.28	43.00	-3	3,669	-0.08%
2019/08/26	3	42.72	1	42.40	42.60	2	3,526	0.06%
2019/08/23	6	42.51	6	42.49	42.50	0	3,394	0.00%
2019/08/22	0	0.00	2	41.00	41.30	-2	3,183	-0.06%
2019/08/13	2	40.70	1	40.50	40.25	1	3,256	0.03%
2019/08/02	0	0.00	1	39.00	39.00	-1	3,267	-0.03%
2019/07/16	0	0.00	1	40.55	40.55	-1	3,634	-0.03%
2019/07/11	1	40.25	0	0.00	40.40	1	3,838	0.03%
2019/07/09	2	40.10	0	0.00	40.05	2	3,918	0.05%
2019/07/05	2	40.38	0	0.00	40.25	2	3,989	0.05%
2019/07/02	1	40.05	0	0.00	40.00	1	4,035	0.02%
2019/06/28	2	40.38	0	0.00	40.10	2	4,031	0.05%
2019/06/05	0	0.00	5	40.10	40.10	-5	3,948	-0.13%
2019/06/03	0	0.00	5	40.10	40.00	-5	3,913	-0.13%
2019/05/27	0.2	40.05	1	40.00	40.00	-0.8	3,864	-0.02%
2019/05/21	0	0.00	1	40.85	40.65	-1	3,842	-0.03%
2019/05/17	0	0.00	2	38.75	38.65	-2	3,753	-0.05%
2019/05/15	5	39.00	0	0.00	39.00	5	3,749	0.13%
2019/05/14	0	0.00	4	38.73	38.75	-4	3,736	-0.11%
2019/05/13	0	39.40	0	0.00	39.10	0	3,689	0.00%
2019/05/10	0	40.00	3	39.82	39.70	-3	3,645	-0.08%
2019/05/09	3.1	40.14	1	40.00	39.95	2.1	3,642	0.06%
2019/05/08	1	40.30	0	0.00	40.65	1	3,564	0.03%
2019/05/06	2	40.90	0	0.00	40.80	2	3,461	0.06%
2019/05/02	2	41.63	1	41.60	41.45	1	3,385	0.03%
2019/04/30	1	41.30	1	41.75	41.25	0	3,366	0.00%
2019/04/29	0	0.00	1	41.25	41.60	-1	3,305	-0.03%
2019/04/26	0	0.00	10	40.75	41.00	-10	3,252	-0.31%
2019/04/25	2	40.35	0	0.00	40.40	2	3,231	0.06%
2019/04/22	1	41.00	0	0.00	41.00	1	2,998	0.03%
2019/04/18	4	41.05	0	0.00	41.05	4	2,856	0.14%
2019/04/16	1	41.00	0	0.00	41.00	1	2,720	0.04%
2019/04/12	1	41.55	0	0.00	41.50	1	2,632	0.04%
2019/04/03	1	41.50	0	0.00	41.70	1	2,564	0.04%
2019/04/02	1	41.55	0	0.00	41.45	1	2,592	0.04%
2019/04/01	0	0.00	1	41.80	41.45	-1	2,590	-0.04%
2019/03/28	1	41.15	1	41.05	41.40	0	2,748	0.00%
2019/03/26	3	41.75	0	0.00	41.65	3	2,711	0.11%
2019/03/25	0	42.40	0	0.00	42.20	0	2,660	0.00%
2019/03/22	0.1	42.95	0	0.00	42.95	0.1	2,616	0.00%
2019/03/21	0	0.00	1	43.80	43.70	-1	2,614	-0.04%
2019/03/18	0	0.00	1	42.85	43.15	-1	2,616	-0.04%
2019/03/15	1	42.00	0	0.00	43.00	1	2,610	0.04%
2019/02/19	0	0.00	1	42.55	42.75	-1	2,794	-0.04%
2019/02/14	1	43.55	0	0.00	43.20	1	2,905	0.03%
2019/02/13	1	44.20	0	0.00	43.65	1	3,041	0.03%
2019/01/28	0	0.00	1	42.75	42.70	-1	3,098	-0.03%
2019/01/16	1	43.00	0	0.00	42.75	1	3,271	0.03%
2019/01/11	0	0.00	1	42.70	42.55	-1	3,343	-0.03%
2019/01/10	1	42.45	0	0.00	42.55	1	3,349	0.03%
2019/01/08	1	42.10	0	0.00	41.80	1	3,377	0.03%
2019/01/07	0	0.00	4	42.00	41.90	-4	3,428	-0.12%
2019/01/02	1	41.20	0	0.00	40.20	1	3,626	0.03%
2018/12/28	1	40.75	0	0.00	40.85	1	3,646	0.03%
2018/12/27	1	40.45	2	40.63	40.55	-1	3,679	-0.03%
2018/12/26	1	40.00	0	0.00	40.15	1	3,712	0.03%
2018/12/24	1	40.85	0	0.00	41.15	1	3,707	0.03%
2018/12/21	1	41.10	0	0.00	40.00	1	3,756	0.03%
2018/12/20	1	43.10	0	0.00	43.10	1	3,600	0.03%
2018/12/19	1	43.10	1	43.15	43.05	0	3,587	0.00%
2018/12/17	0	0.00	2	43.00	43.00	-2	3,651	-0.05%
2018/12/14	0	0.00	2	42.90	42.90	-2	3,681	-0.05%
2018/12/10	2	41.10	0	0.00	41.30	2	3,748	0.05%
2018/12/07	0	0.00	3	41.80	41.80	-3	3,766	-0.08%
2018/12/03	3	42.65	3	42.85	43.20	0	3,805	0.00%
2018/11/30	1	41.85	0	0.00	42.50	1	3,790	0.03%
2018/11/28	1	40.50	0	0.00	40.75	1	3,629	0.03%
2018/11/16	0	0.00	3	40.15	40.45	-3	3,768	-0.08%
2018/11/14	0	39.30	1	38.90	39.10	-1	3,785	-0.03%
2018/11/13	0	39.50	0	0.00	39.20	0	3,790	0.00%
2018/11/12	2	39.01	20	39.60	39.10	-18	3,715	-0.48%
2018/10/29	0	0.00	1	41.90	41.50	-1	4,138	-0.02%
2018/10/26	4	41.50	0	0.00	41.55	4	4,157	0.10%
2018/10/25	2	41.45	2	41.88	41.80	0	4,162	0.00%
2018/10/24	0	0.00	1	42.70	42.50	-1	4,211	-0.02%
2018/10/23	0	0.00	1	41.75	42.10	-1	4,224	-0.02%
2018/10/22	0	0.00	1	42.15	42.60	-1	4,259	-0.02%
2018/10/19	1	42.20	1	42.20	42.50	0	4,270	0.00%
2018/10/17	0	43.50	0	0.00	43.30	0	4,266	0.00%
2018/10/15	2	42.78	3	42.70	42.60	-1	4,238	-0.02%
2018/10/12	0	44.00	1	43.05	43.60	-1	4,205	-0.02%
2018/10/11	1.1	42.29	2	42.65	43.35	-0.9	4,201	-0.02%
2018/10/09	1	45.20	1	45.70	45.60	0	4,095	0.00%
2018/10/05	5	45.83	2	45.63	45.70	3	4,128	0.07%
2018/10/04	1	46.80	0	0.00	46.30	1	4,180	0.02%
2018/10/02	1	47.40	0	0.00	47.30	1	4,181	0.02%
2018/09/26	0	0.00	1	47.90	47.80	-1	4,112	-0.02%
2018/09/25	0	0.00	1	48.25	48.10	-1	4,137	-0.02%
2018/09/20	1	47.60	0	0.00	47.70	1	4,109	0.02%
2018/09/19	2.1	48.18	1	48.20	48.25	1.1	4,106	0.03%
2018/08/24	0	0.00	1	46.05	45.50	-1	4,282	-0.02%
2018/08/23	0	0.00	10	46.18	46.10	-10	4,370	-0.23%
2018/08/16	0	0.00	1	46.00	47.05	-1	4,166	-0.02%
2018/08/15	1	46.35	2	46.88	46.25	-1	4,205	-0.02%
2018/08/14	1	47.25	1	47.35	47.25	0	4,240	0.00%
2018/08/13	4	47.39	2	48.18	47.25	2	4,268	0.05%
2018/08/09	2	48.85	3	48.88	49.00	-1	4,209	-0.02%
2018/08/08	1	49.05	0	0.00	49.05	1	4,280	0.02%
2018/08/07	2	49.20	9	49.28	49.45	-7	4,302	-0.16%
2018/08/06	0	0.00	1	48.80	48.80	-1	4,227	-0.02%
2018/08/02	1	46.65	0	0.00	46.80	1	4,066	0.02%
2018/08/01	0	0.00	3	47.30	47.45	-3	4,041	-0.07%
2018/07/31	0	0.00	1	47.00	47.30	-1	4,018	-0.02%
2018/07/27	0	0.00	2	46.08	46.85	-2	3,963	-0.05%
2018/07/19	0	0.00	1	45.15	45.10	-1	3,922	-0.03%
2018/07/18	0	0.00	1	45.50	45.65	-1	3,938	-0.03%
2018/07/16	1	44.35	1	44.40	44.40	0	3,900	0.00%
2018/07/13	1	44.15	0	0.00	44.40	1	3,966	0.03%
2018/07/06	1	44.65	0	0.00	44.60	1	3,884	0.03%
2018/07/03	1	45.00	0	0.00	44.70	1	3,942	0.03%
2018/06/29	0.3	45.80	0	0.00	45.85	0.3	3,974	0.01%
2018/06/27	2	44.70	1	44.60	44.60	1	4,038	0.02%
2018/06/26	0	44.80	0	0.00	44.60	0	4,180	0.00%
2018/06/21	1	45.25	1	45.30	45.20	0	4,335	0.00%
2018/06/19	1	46.00	0	0.00	45.10	1	4,403	0.02%
2018/06/14	1	47.05	0	0.00	46.70	1	4,342	0.02%
2018/06/13	0	0.00	1	48.10	47.50	-1	4,320	-0.02%
2018/06/07	1	46.77	1	46.75	47.15	0	4,419	0.00%
2018/06/05	1	45.70	0	0.00	46.25	1	4,422	0.02%
2018/05/31	1	44.90	0	0.00	45.60	1	4,426	0.02%
2018/05/29	0	45.65	0	0.00	45.55	0	4,343	0.00%
2018/05/28	0	45.70	0	45.70	45.60	0	4,382	0.00%
2018/05/25	0.1	46.00	0	0.00	45.85	0.1	4,427	0.00%
2018/05/21	1	45.50	0	0.00	45.60	1	4,511	0.02%
2018/05/16	2	44.00	0	0.00	44.50	2	4,687	0.04%
2018/05/15	3	45.00	0	0.00	45.00	3	4,683	0.06%
2018/05/14	1	46.35	0	0.00	45.90	1	4,768	0.02%
2018/05/11	0	0.00	1	46.05	46.25	-1	4,760	-0.02%
2018/05/10	3	46.00	0	0.00	46.00	3	4,760	0.06%
2018/05/09	1	46.05	0	0.00	46.00	1	4,766	0.02%
2018/05/07	4	46.55	0	0.00	46.40	4	4,859	0.08%
2018/04/27	1	47.00	0	0.00	47.20	1	4,920	0.02%
2018/04/25	1	47.50	0	0.00	47.40	1	4,965	0.02%
2018/04/20	1	47.70	0	0.00	47.90	1	5,112	0.02%
2018/04/19	0	0.00	3	48.10	48.15	-3	5,112	-0.06%
2018/04/17	0	0.00	2	47.55	47.45	-2	5,093	-0.04%
2018/04/10	0	0.00	1	48.05	47.90	-1	5,278	-0.02%
2018/04/09	1.2	47.46	0	0.00	48.05	1.2	5,268	0.02%
2018/04/02	5	46.85	0	0.00	46.80	5	5,274	0.09%
2018/03/30	6	47.05	0	0.00	47.05	6	5,263	0.11%
2018/03/29	2	47.25	1	47.60	47.35	1	5,203	0.02%
2018/03/28	1.1	47.92	0	0.00	47.80	1.1	5,071	0.02%
2018/03/23	0	49.90	0	0.00	49.25	0	4,943	0.00%
2018/03/22	0	49.80	0	0.00	49.65	0	4,920	0.00%
2018/03/21	0.1	49.70	0	0.00	49.50	0.1	4,887	0.00%
2018/03/19	3	50.00	0	0.00	49.90	3	4,845	0.06%
2018/03/16	1	50.00	0	0.00	50.10	1	4,849	0.02%
2018/03/12	1	50.40	0	0.00	50.30	1	4,801	0.02%
2018/03/05	0	49.60	0	0.00	49.10	0	5,177	0.00%
2018/03/02	0.1	50.00	0	0.00	49.75	0.1	5,254	0.00%
2018/02/26	0.1	50.80	3	51.00	50.50	-2.9	5,222	-0.06%
2018/02/22	1	49.35	0	0.00	49.60	1	5,217	0.02%
2018/02/12	1	48.95	0	0.00	48.95	1	5,113	0.02%
2018/02/09	9	47.47	1	47.60	47.40	8	5,109	0.16%
2018/02/07	6.1	49.19	0	0.00	49.10	6.1	5,038	0.12%
2018/02/06	1	49.25	10	49.60	49.40	-9	5,004	-0.18%
2018/01/29	2	51.10	0	0.00	51.60	2	4,824	0.04%
2018/01/23	0	0.00	4	51.60	51.70	-4	4,688	-0.09%
2018/01/19	1	52.40	0	0.00	52.20	1	4,629	0.02%
2018/01/18	23	52.66	3	52.87	52.40	20	4,583	0.44%
2018/01/17	19	52.47	0	0.00	52.60	19	4,528	0.42%
2018/01/16	5	51.50	0	0.00	51.80	5	4,415	0.11%
2018/01/11	3	51.10	0	0.00	51.30	3	4,313	0.07%
2018/01/10	5	51.00	0	0.00	51.50	5	4,289	0.12%
2018/01/08	1	51.20	0	0.00	51.60	1	4,174	0.02%
2018/01/05	4	51.20	0	0.00	51.50	4	4,120	0.10%