正新 (2105)-群益金鼎-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
49.45
漲跌
▼0.75
漲幅
-1.49%
成交量
4,715張
產業
上市橡膠類股
991人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正新 (2105)籌碼相關－群益金鼎-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

群益金鼎-桃園券商分點個股進出
群益金鼎-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	大量交易提示
2024/12/17	1	49.65	0	0.00	49.45	1	8,233	0.01%
2024/12/16	0	0.00	5	50.80	50.20	-5	8,246	-0.06%
2024/12/06	0	0.00	1	52.20	51.70	-1	8,432	-0.01%
2024/11/28	1	50.70	3	51.30	50.40	-2	8,420	-0.02%
2024/11/27	3	51.00	0	0.00	51.00	3	8,358	0.04%
2024/11/26	0	0.00	4	50.93	50.30	-4	8,244	-0.05%
2024/11/25	3	52.40	0	0.00	50.20	3	8,131	0.04%
2024/11/22	0	0.00	1	51.90	51.40	-1	7,909	-0.01%
2024/11/21	6	52.42	5	52.62	51.20	1	7,723	0.01%
2024/11/20	0	0.00	0.2	52.80	52.00	-0.2	7,499	0.00%
2024/11/19	24	54.65	31	54.12	53.90	-7	7,209	-0.10%
2024/11/18	18	53.04	18	52.60	53.90	0	6,504	0.00%
2024/11/15	0	0.00	3.5	49.64	49.85	-3.5	5,428	-0.06%
2024/11/14	1	45.30	0	0.00	45.35	1	5,145	0.02%
2024/11/13	1	45.65	0	0.00	45.35	1	5,082	0.02%
2024/11/12	0	0.00	4	46.85	46.40	-4	4,957	-0.08%
2024/11/11	0	0.00	3	46.30	46.25	-3	4,899	-0.06%
2024/11/08	0	0.00	1	46.35	46.20	-1	4,900	-0.02%
2024/11/06	0	0.00	3	47.30	46.50	-3	4,952	-0.06%
2024/11/01	0	0.00	1	46.55	46.35	-1	5,126	-0.02%
2024/10/28	2	46.63	0	0.00	46.40	2	5,185	0.04%
2024/10/25	2	46.65	0	0.00	46.75	2	5,200	0.04%
2024/10/24	0	0.00	1	46.20	46.20	-1	5,262	-0.02%
2024/10/23	2	46.45	9	46.50	46.40	-7	5,253	-0.13%
2024/10/22	10	47.50	0	0.00	47.50	10	5,212	0.19%
2024/10/21	0	0.00	10	48.20	47.70	-10	5,237	-0.19%
2024/10/17	1	47.80	10	48.05	48.05	-9	5,247	-0.17%
2024/10/16	1	47.80	0	0.00	47.70	1	5,225	0.02%
2024/10/15	1	48.70	0	0.00	48.10	1	5,152	0.02%
2024/10/11	0	0.00	0.1	49.45	48.75	-0.1	5,110	0.00%
2024/10/09	11	50.02	0	0.00	49.75	11	5,072	0.22%
2024/10/08	11.1	52.21	11	52.90	51.20	0.1	5,057	0.00%
2024/10/07	10	52.50	1	53.10	53.00	9	5,005	0.18%
2024/10/04	1	52.20	0	0.00	52.50	1	4,936	0.02%
2024/10/01	1	51.90	0	0.00	51.50	1	4,816	0.02%
2024/09/30	0	0.00	3	51.53	51.80	-3	4,957	-0.06%
2024/09/27	0	0.00	1	49.80	49.35	-1	5,007	-0.02%
2024/09/19	0	0.00	2	49.30	49.15	-2	4,993	-0.04%
2024/09/16	0	0.00	1	49.40	48.75	-1	5,148	-0.02%
2024/09/13	0	0.00	0.7	49.10	49.10	-0.7	5,183	-0.01%
2024/09/12	1	47.70	0	0.00	48.75	1	5,213	0.02%
2024/09/04	0	0.00	1	48.70	48.45	-1	6,034	-0.02%
2024/09/03	0	0.00	1	50.10	49.85	-1	6,241	-0.02%
2024/08/30	0	0.00	1	50.10	49.65	-1	7,166	-0.01%
2024/08/29	1	50.10	0	0.00	50.30	1	7,515	0.01%
2024/08/22	1	49.20	0	0.00	49.25	1	11,063	0.01%
2024/08/19	0	0.00	6	48.10	47.85	-6	12,302	-0.05%
2024/08/15	1	49.35	1	49.45	48.05	0	13,102	0.00%
2024/08/14	3	49.25	82	49.20	49.30	-79	13,217	-0.60%
2024/08/09	0	0.00	2	47.25	46.90	-2	13,565	-0.01%
2024/08/05	2	45.98	0	0.00	44.40	2	13,748	0.01%
2024/08/01	0	0.00	1	48.60	48.80	-1	13,776	-0.01%
2024/07/31	0	0.00	1	48.30	48.25	-1	13,799	-0.01%
2024/07/30	0	0.00	4	48.15	48.20	-4	13,722	-0.03%
2024/07/29	0	0.00	1	48.00	47.70	-1	13,703	-0.01%
2024/07/22	3	46.43	0	0.00	46.65	3	13,712	0.02%
2024/07/19	3	46.63	0	0.00	46.70	3	13,714	0.02%
2024/07/16	1	46.85	1	47.30	46.85	0	13,798	0.00%
2024/07/15	1	47.00	0	0.00	47.05	1	13,869	0.01%
2024/07/10	1	46.00	0	0.00	46.15	1	13,917	0.01%
2024/07/08	1	47.00	0	0.00	47.00	1	13,846	0.01%
2024/07/04	1	47.40	1	48.15	47.80	0	13,737	0.00%
2024/07/03	2	48.28	0	0.00	47.90	2	13,548	0.01%
2024/06/28	1	49.25	0	0.00	49.45	1	13,352	0.01%
2024/06/14	0	0.00	2	48.90	49.35	-2	13,249	-0.02%
2024/06/13	4.1	48.48	0	0.00	48.75	4.1	13,380	0.03%
2024/06/12	0	0.00	0.2	49.70	49.05	-0.2	13,267	0.00%
2024/06/07	1.3	50.57	0	0.00	50.40	1.3	12,902	0.01%
2024/06/06	3.1	52.02	0	0.00	51.80	3.1	12,639	0.02%
2024/06/05	7	54.84	0	0.00	53.60	7	12,259	0.06%
2024/06/04	2	60.60	3	61.97	61.50	-1	11,756	-0.01%
2024/06/03	2	61.45	71	61.59	61.80	-69	11,362	-0.61%
2024/05/31	1	58.30	13	60.24	60.80	-12	10,796	-0.11%
2024/05/30	3	58.53	2	59.15	57.70	1	9,503	0.01%
2024/05/29	1	57.80	1	58.20	56.10	0	8,856	0.00%
2024/05/28	1	56.80	0	57.40	57.50	1	8,408	0.01%
2024/05/27	0	0.00	2	58.75	58.00	-2	7,932	-0.03%
2024/05/24	1	58.50	0	0.00	58.70	1	7,420	0.01%
2024/05/23	1	59.50	4	59.38	58.50	-3	7,074	-0.04%
2024/05/22	6	57.63	19	58.66	59.30	-13	6,689	-0.19%
2024/05/21	0	0.00	2	52.90	54.00	-2	6,076	-0.03%
2024/05/16	0	0.00	2	53.15	53.20	-2	5,648	-0.04%
2024/05/15	0	0.00	15	52.70	52.20	-15	5,549	-0.27%
2024/05/14	1	51.80	1	52.20	51.50	0	5,422	0.00%
2024/05/13	1	51.60	11	51.15	51.80	-10	5,374	-0.19%
2024/05/10	0	0.00	1	49.95	50.00	-1	5,212	-0.02%
2024/05/09	0.2	49.60	0	0.00	48.70	0.2	5,177	0.00%
2024/05/08	0	0.00	2	50.00	50.00	-2	5,159	-0.04%
2024/05/07	0	0.00	11	48.90	48.90	-11	5,000	-0.22%
2024/04/26	0	45.85	0	0.00	45.90	0	4,791	0.00%
2024/04/25	1	46.10	0	0.00	46.10	1	4,756	0.02%
2024/04/24	10	46.15	0	0.00	46.10	10	4,755	0.21%
2024/04/19	1	46.90	2	47.00	46.90	-1	4,716	-0.02%
2024/04/17	1	48.15	0	0.00	48.00	1	4,650	0.02%
2024/04/16	0	48.35	0	0.00	48.20	0	4,626	0.00%
2024/04/15	0	0.00	1	49.75	49.45	-1	4,574	-0.02%
2024/04/12	0	48.90	0	0.00	48.70	0	4,535	0.00%
2024/04/11	0	0.00	1	49.45	49.20	-1	4,517	-0.02%
2024/04/10	0	49.20	0	0.00	49.10	0	4,514	0.00%
2024/04/03	0	48.30	0	0.00	48.70	0	4,588	0.00%
2024/04/02	0	48.78	0	0.00	48.80	0	4,561	0.00%
2024/03/29	0	0.00	2	50.10	50.00	-2	4,566	-0.04%
2024/03/27	1	49.60	2	50.00	49.85	-1	4,663	-0.02%
2024/03/26	0	0.00	1	49.00	48.85	-1	4,973	-0.02%
2024/03/25	0	47.70	0	48.10	48.15	0	5,384	0.00%
2024/03/22	0.1	48.40	0.1	48.25	48.10	0	5,850	0.00%
2024/03/21	0	48.20	0	0.00	49.15	0	6,293	0.00%
2024/03/19	0.1	47.89	0	48.10	47.80	0.1	6,807	0.00%
2024/03/18	0	0.00	15	49.39	49.50	-15	6,858	-0.22%
2024/03/15	10	48.20	2	48.00	48.20	8	6,781	0.12%
2024/03/14	0	0.00	14.2	47.63	47.65	-14.2	6,721	-0.21%
2024/03/12	2	46.00	4	46.05	46.50	-2	6,803	-0.03%
2024/03/11	1	46.34	0	0.00	46.10	1	6,963	0.01%
2024/03/08	0	46.00	0	0.00	46.30	0	7,198	0.00%
2024/03/06	0	0.00	0.2	46.05	46.05	-0.2	7,524	0.00%
2024/03/05	0.1	46.14	0	0.00	46.05	0.1	7,635	0.00%
2024/03/01	0.2	46.45	2	46.60	46.65	-1.8	7,758	-0.02%
2024/02/29	0	0.00	1	46.35	46.95	-1	7,836	-0.01%
2024/02/22	0	0.00	3	46.15	46.30	-3	7,894	-0.04%
2024/02/21	1	45.60	0	0.00	45.85	1	7,974	0.01%
2024/02/20	1	45.80	4	45.75	46.00	-3	8,052	-0.04%
2024/02/19	0.2	46.33	0	0.00	46.40	0.2	8,186	0.00%
2024/01/30	0	0.00	2	45.20	45.10	-2	8,500	-0.02%
2024/01/26	2	44.70	1	44.60	44.90	1	8,578	0.01%
2024/01/24	0	43.40	2	43.70	44.15	-2	8,603	-0.02%
2024/01/22	0	0.00	1	43.55	43.25	-1	8,707	-0.01%
2024/01/18	2	42.28	0	0.00	42.35	2	8,755	0.02%
2024/01/17	2	43.10	0	0.00	42.90	2	8,775	0.02%
2024/01/11	1	43.55	0.5	43.30	43.60	0.5	8,766	0.01%
2024/01/09	0	0.00	3	44.67	44.75	-3	8,781	-0.03%
2024/01/05	0	44.95	0	0.00	45.00	0	8,912	0.00%
2024/01/04	1	44.80	0	0.00	44.95	1	9,077	0.01%
2023/12/28	0	0.00	2	45.15	45.00	-2	9,359	-0.02%
2023/12/27	0	0.00	0	45.05	44.90	0	9,441	0.00%
2023/12/26	1	44.50	3.1	44.39	44.50	-2.1	9,419	-0.02%
2023/12/25	1	44.90	4.1	44.85	44.75	-3.1	9,438	-0.03%
2023/12/22	0.1	46.16	0	0.00	45.45	0.1	9,439	0.00%
2023/12/21	14	45.94	1	46.60	47.90	13	9,287	0.14%
2023/12/20	0	0.00	4	46.46	47.00	-4	8,874	-0.05%
2023/12/19	0	0.00	5	46.04	46.25	-5	8,458	-0.06%
2023/12/18	1	46.40	2	46.20	46.60	-1	8,068	-0.01%
2023/12/15	0	0.00	2	45.75	45.35	-2	7,684	-0.03%
2023/12/14	1	45.55	0	0.00	45.30	1	7,343	0.01%
2023/12/13	2.1	45.46	1.1	45.05	45.00	1	7,361	0.01%
2023/12/12	3	46.30	1	46.35	46.30	2	7,329	0.03%
2023/12/11	2	45.45	4	45.51	45.40	-2	7,273	-0.03%
2023/12/08	0	0.00	10	45.20	45.00	-10	7,356	-0.14%
2023/12/06	2	45.13	0	0.00	45.00	2	7,366	0.03%
2023/12/05	3	44.45	1	43.70	44.25	2	7,404	0.03%
2023/12/04	2.1	45.79	4	45.84	44.70	-2	7,195	-0.03%
2023/12/01	10	46.55	0	0.00	46.50	10	6,918	0.14%
2023/11/30	0	0.00	10.4	47.43	47.05	-10.4	6,870	-0.15%
2023/11/29	0.5	47.40	3.2	47.50	47.30	-2.7	6,788	-0.04%
2023/11/28	3	47.50	1.3	47.50	47.45	1.7	6,868	0.02%
2023/11/27	0	0.00	10	47.00	46.85	-10	6,925	-0.14%
2023/11/24	0	46.10	0	0.00	46.10	0	7,031	0.00%
2023/11/22	0.2	46.17	0	0.00	46.20	0.2	7,191	0.00%
2023/11/21	1	46.39	3	46.03	46.10	-2	7,189	-0.03%
2023/11/20	10.1	46.29	1	45.60	45.65	9.1	7,140	0.13%
2023/11/17	1	46.40	1	46.25	46.55	0	7,059	0.00%
2023/11/16	0.3	45.65	6	46.56	45.90	-5.7	7,001	-0.08%
2023/11/15	0.3	46.40	0	0.00	46.55	0.3	6,860	0.00%
2023/11/14	0.3	45.40	0	0.00	45.50	0.3	6,711	0.00%
2023/11/13	0.3	45.55	0	0.00	45.65	0.3	6,650	0.00%
2023/11/09	0	0.00	1	44.80	44.80	-1	6,546	-0.02%
2023/11/08	0	0.00	1	45.00	45.00	-1	6,540	-0.02%
2023/11/07	0	0.00	4	44.75	44.95	-4	6,576	-0.06%
2023/11/06	0.1	44.85	1	44.75	44.80	-0.9	6,523	-0.01%
2023/11/03	1	44.20	0	0.00	44.30	1	6,454	0.02%
2023/11/01	3	44.10	0	0.00	44.00	3	6,434	0.05%
2023/10/31	3	44.08	0	0.00	44.15	3	6,443	0.05%
2023/10/25	0	43.90	0	0.00	44.00	0	6,407	0.00%
2023/10/23	0	0.00	0.5	42.95	42.95	-0.5	6,353	-0.01%
2023/10/19	1	43.15	0	0.00	43.40	1	6,328	0.02%
2023/10/18	0	0.00	0	43.60	43.40	0	6,305	0.00%
2023/10/17	0	0.00	1	43.12	43.20	-1	6,268	-0.02%
2023/10/16	0	0.00	1.1	43.95	44.30	-1.1	6,264	-0.02%
2023/10/13	0	0.00	1	44.20	44.15	-1	6,248	-0.02%
2023/10/12	0.8	44.88	1.1	44.85	44.95	-0.3	6,237	0.00%
2023/10/11	0.4	44.65	2	44.15	44.80	-1.6	6,100	-0.03%
2023/10/05	1	42.95	0.3	42.63	42.85	0.7	5,915	0.01%
2023/10/04	1	41.55	5.3	41.82	41.70	-4.3	5,877	-0.07%
2023/10/03	0	0.00	7	41.67	42.40	-7	5,940	-0.12%
2023/09/25	1	42.50	2	42.40	42.60	-1	6,147	-0.02%
2023/09/22	2.5	43.04	12	42.72	42.90	-9.5	6,185	-0.15%
2023/09/21	2	42.70	4	42.73	42.60	-2	6,147	-0.03%
2023/09/20	0	0.00	1.3	43.50	43.40	-1.3	6,069	-0.02%
2023/09/19	1.1	43.94	5	43.80	43.90	-4	6,058	-0.07%
2023/09/18	0	0.00	1.1	42.89	43.10	-1.1	5,931	-0.02%
2023/09/15	2	42.55	0	0.00	42.65	2	5,870	0.03%
2023/09/14	0.1	42.70	5.1	42.75	42.75	-5	5,794	-0.09%
2023/09/13	0.1	42.15	2	42.63	42.65	-2	5,816	-0.03%
2023/09/12	5	41.05	1	41.80	41.80	4	5,928	0.07%
2023/09/11	1.1	41.59	5	41.55	41.65	-4	5,984	-0.07%
2023/09/08	1	41.30	3.1	41.12	41.40	-2.1	5,956	-0.03%
2023/09/07	5.1	39.60	0	0.00	39.70	5.1	5,823	0.09%
2023/09/06	1	39.60	0	0.00	39.75	1	5,835	0.02%
2023/09/04	0	40.80	1	40.95	40.10	-1	5,843	-0.02%
2023/09/01	0	40.27	1	40.35	40.45	-1	5,794	-0.02%
2023/08/31	1	38.90	1	39.80	39.65	0	5,662	0.00%
2023/08/30	3	39.63	5	39.98	39.75	-2	5,531	-0.04%
2023/08/29	10.1	38.98	5	39.09	39.55	5.1	5,428	0.09%
2023/08/24	0	0.00	2	38.00	37.85	-2	5,661	-0.04%
2023/08/23	0	0.00	1	38.00	38.10	-1	5,674	-0.02%
2023/08/21	0	0.00	0.3	38.10	37.95	-0.3	5,720	-0.01%
2023/08/15	5	37.90	6	37.99	37.95	-1	5,904	-0.02%
2023/08/11	0	0.00	2	38.05	38.40	-2	5,999	-0.03%
2023/08/10	2	36.93	0	0.00	36.90	2	6,087	0.03%
2023/08/08	0	0.00	2	37.55	37.70	-2	6,100	-0.03%
2023/08/04	1	37.20	6	37.35	37.15	-5	6,111	-0.08%
2023/08/02	2	37.35	2	37.55	37.35	0	6,103	0.00%
2023/08/01	2	37.95	0	0.00	37.90	2	6,041	0.03%
2023/07/27	0	0.00	1	38.80	38.60	-1	6,135	-0.02%
2023/07/25	0	0.00	10	38.00	38.50	-10	6,161	-0.16%
2023/07/24	1	38.00	0	0.00	38.00	1	6,157	0.02%
2023/07/20	3	38.65	0	0.00	38.80	3	6,193	0.05%
2023/07/18	0	0.00	3	39.18	39.15	-3	6,127	-0.05%
2023/07/17	0.1	39.45	3	39.17	39.50	-2.9	6,114	-0.05%
2023/07/14	2	39.00	0	0.00	39.15	2	6,074	0.03%
2023/07/12	1	39.75	1	39.70	39.70	0	6,059	0.00%
2023/07/11	0	0.00	6	39.70	39.75	-6	6,101	-0.10%
2023/07/10	9	39.32	1	40.25	39.45	8	6,112	0.13%
2023/07/07	2	38.60	0.2	38.75	38.75	1.8	6,073	0.03%
2023/07/06	3	39.60	0	0.00	39.30	3	6,028	0.05%
2023/07/05	1	38.95	0	0.00	38.95	1	5,979	0.02%
2023/07/04	2	39.10	0	0.00	39.20	2	5,923	0.03%
2023/07/03	10	40.40	0	0.00	39.30	10	5,856	0.17%
2023/06/29	0	0.00	8	40.90	41.10	-8	5,711	-0.14%
2023/06/26	0	0.00	6	40.96	40.75	-6	5,909	-0.10%
2023/06/21	1	40.65	0	0.00	41.00	1	6,390	0.02%
2023/06/20	0	0.00	1	41.10	41.05	-1	6,355	-0.02%
2023/06/19	1	40.95	0	0.00	41.20	1	6,291	0.02%
2023/06/16	2.2	41.25	16	41.18	41.15	-13.8	6,174	-0.22%
2023/06/15	0	0.00	18	40.91	40.55	-18	5,878	-0.31%
2023/06/14	5	40.35	0	0.00	40.25	5	5,792	0.09%
2023/06/12	0	0.00	5	39.00	38.85	-5	5,626	-0.09%
2023/06/07	0	0.00	2	38.90	38.85	-2	5,560	-0.04%
2023/06/05	2	38.80	0	0.00	38.80	2	5,535	0.04%
2023/06/02	5	39.10	0	0.00	39.10	5	5,501	0.09%
2023/06/01	7.3	38.00	0	0.00	37.85	7.3	5,443	0.13%
2023/05/29	0	0.00	2	39.50	39.60	-2	4,950	-0.04%
2023/05/24	0.1	39.55	11	39.65	39.80	-10.9	4,942	-0.22%
2023/05/23	0.2	40.03	1	39.95	39.95	-0.8	4,911	-0.02%
2023/05/22	0.1	40.50	2	40.55	40.50	-1.9	4,841	-0.04%
2023/05/19	0	0.00	3	40.20	40.15	-3	4,785	-0.06%
2023/05/18	0	0.00	1	39.95	40.00	-1	4,717	-0.02%
2023/05/17	1.1	39.61	0	0.00	39.80	1.1	4,637	0.02%
2023/05/16	0	0.00	3	39.67	39.75	-3	4,545	-0.07%
2023/05/04	5	39.05	0	0.00	38.80	5	4,338	0.12%
2023/05/02	5	37.85	1	37.90	37.95	4	4,217	0.09%
2023/04/28	0	0.00	1	37.80	37.80	-1	4,273	-0.02%
2023/04/27	0	0.00	0.2	37.20	37.50	-0.2	4,251	0.00%
2023/04/25	4	37.65	4	37.44	36.95	0	4,220	0.00%
2023/04/21	0	0.00	10.2	36.75	36.90	-10.2	4,181	-0.24%
2023/04/19	0.1	37.30	6.1	37.57	37.40	-6.1	4,191	-0.14%
2023/04/18	3	37.25	0	0.00	37.40	3	4,153	0.07%
2023/04/14	0	0.00	0.2	37.80	38.00	-0.2	4,047	0.00%
2023/04/12	1	37.75	1	37.65	37.75	0	3,885	0.00%
2023/04/10	0	0.00	0.8	37.05	37.15	-0.8	3,765	-0.02%
2023/04/06	0	0.00	2	36.35	36.25	-2	3,686	-0.05%
2023/03/31	4	37.05	0	0.00	36.55	4	3,645	0.11%
2023/03/30	0	0.00	1	36.55	36.55	-1	3,557	-0.03%
2023/03/29	0	0.00	1	36.00	36.55	-1	3,540	-0.03%
2023/03/28	0	0.00	0.1	36.00	35.95	-0.1	3,482	0.00%
2023/03/27	1	36.50	1.2	36.52	36.20	-0.2	3,425	-0.01%
2023/03/24	4	37.75	3	37.82	37.65	1	3,235	0.03%
2023/03/22	0	0.00	1	34.70	34.65	-1	2,670	-0.04%
2023/03/15	0	0.00	1	34.40	34.20	-1	2,621	-0.04%
2023/03/08	1	34.80	0	0.00	34.90	1	2,690	0.04%
2023/03/07	0.1	35.00	0	0.00	34.95	0.1	2,691	0.00%
2023/03/06	0	0.00	15	34.49	35.10	-15	2,698	-0.56%
2023/03/01	1	34.00	0	0.00	34.00	1	2,684	0.04%
2023/02/23	0	0.00	1	35.05	34.85	-1	2,545	-0.04%
2023/02/21	0	0.00	1	35.10	35.05	-1	2,524	-0.04%
2023/02/08	1	33.91	0	0.00	33.90	1	2,696	0.04%
2023/02/07	1	33.90	0	0.00	34.00	1	2,683	0.04%
2023/01/31	11	34.73	0	0.00	34.50	11	2,718	0.40%
2023/01/05	2	34.35	0	0.00	34.45	2	3,003	0.07%
2022/12/30	0	33.95	0	0.00	33.90	0	3,126	0.00%
2022/12/29	0	33.75	0	0.00	33.70	0	3,199	0.00%
2022/12/28	0	0.00	0.1	34.15	34.00	-0.1	3,284	0.00%
2022/12/21	0	33.85	0.2	33.80	33.60	-0.2	3,770	0.00%
2022/12/05	0	0.00	1	34.75	34.60	-1	6,213	-0.02%
2022/12/02	0.1	34.70	0	0.00	34.90	0.1	6,221	0.00%
2022/11/25	1	34.25	1	34.25	34.35	0	6,128	0.00%
2022/11/23	0	0.00	1	33.80	33.80	-1	6,163	-0.02%
2022/11/16	1	34.30	1	34.20	33.80	0	6,202	0.00%
2022/11/09	0.4	33.54	0	0.00	33.45	0.4	6,120	0.01%
2022/11/04	0.2	32.90	1	32.90	32.95	-0.8	6,288	-0.01%
2022/11/03	0	33.15	0	0.00	33.00	0	6,303	0.00%
2022/11/01	0	0.00	1	32.95	33.05	-1	6,326	-0.02%
2022/10/31	0	32.70	0	0.00	32.30	0	6,311	0.00%
2022/10/28	1	32.30	0	0.00	32.40	1	6,352	0.02%
2022/10/27	0	0.00	2	32.88	33.05	-2	6,348	-0.03%
2022/10/25	1	31.95	0	0.00	32.10	1	6,335	0.02%
2022/10/21	2.1	32.10	0	0.00	32.00	2.1	6,274	0.03%
2022/10/20	1.5	32.68	0	0.00	32.80	1.5	6,191	0.02%
2022/10/19	0.2	34.15	0.1	33.75	33.50	0.1	6,021	0.00%
2022/10/14	0	34.35	1	34.20	34.10	-1	6,106	-0.02%
2022/10/13	2	34.75	0	0.00	34.05	2	6,135	0.03%
2022/10/07	1	35.35	0	0.00	35.25	1	6,118	0.02%
2022/10/05	0	0.00	0.4	35.80	35.70	-0.4	6,143	-0.01%
2022/10/03	1.4	35.48	2	35.10	35.00	-0.7	6,085	-0.01%
2022/09/30	0	0.00	0	35.85	35.70	0	6,141	0.00%
2022/09/29	2	36.60	2	36.30	36.40	0	6,023	0.00%
2022/09/28	1	36.40	0	0.00	36.30	1	5,964	0.02%
2022/09/27	0	0.00	5	36.90	37.05	-5	5,867	-0.09%
2022/09/26	3	37.33	1.5	36.89	36.95	1.5	5,802	0.03%
2022/09/23	0.1	38.55	3	37.98	37.35	-2.9	5,675	-0.05%
2022/09/22	2.1	38.42	0	0.00	38.80	2.1	5,493	0.04%
2022/09/21	0.9	39.17	0	0.00	39.25	0.9	5,417	0.02%
2022/09/20	1.3	39.30	3	39.53	39.60	-1.7	5,266	-0.03%
2022/09/19	1	39.15	8	38.88	39.45	-7	5,117	-0.14%
2022/09/16	5	38.84	3	38.75	39.50	2	4,957	0.04%
2022/09/15	3	38.72	25	38.82	38.40	-22	4,576	-0.48%
2022/09/14	13	37.40	5	37.65	37.70	8	4,040	0.20%
2022/09/13	1	35.80	0	0.00	35.95	1	3,724	0.03%
2022/09/08	0	34.55	0	0.00	34.90	0	3,747	0.00%
2022/09/07	0.1	34.25	0	0.00	34.15	0.1	3,737	0.00%
2022/08/31	0	0.00	0.3	35.45	35.45	-0.3	3,747	-0.01%
2022/08/29	2	34.60	1	34.90	34.55	1	3,733	0.03%
2022/08/22	0	35.30	0	0.00	35.20	0	4,064	0.00%
2022/08/04	1	35.25	1	34.85	34.50	0	4,021	0.00%
2022/08/01	0	0.00	24	36.20	36.10	-24	3,941	-0.61%
2022/07/25	0	0.00	2	35.10	35.15	-2	3,902	-0.05%
2022/07/22	3	35.65	0	0.00	35.60	3	3,851	0.08%
2022/07/21	0	0.00	15	35.55	36.15	-15	3,840	-0.39%
2022/07/20	0	0.00	3	36.17	35.80	-3	3,799	-0.08%
2022/07/15	1	36.00	2	36.30	36.30	-1	3,706	-0.03%
2022/07/14	0	0.00	1	35.95	36.05	-1	3,698	-0.03%
2022/07/12	0	0.00	3	35.00	34.90	-3	3,605	-0.08%
2022/07/11	3	35.70	0	0.00	35.60	3	3,595	0.08%
2022/07/08	0	0.00	1	36.00	36.10	-1	3,582	-0.03%
2022/07/07	0	0.00	1	35.25	35.15	-1	3,462	-0.03%
2022/07/05	42	35.43	2	35.45	35.45	40	3,482	1.15%
2022/07/04	0	0.00	2	34.65	34.80	-2	3,437	-0.06%
2022/06/30	1	35.45	0	0.00	35.40	1	3,467	0.03%
2022/06/24	0	0.00	5	35.50	35.45	-5	3,554	-0.14%
2022/06/23	0	35.10	1	35.15	35.10	-1	3,521	-0.03%
2022/06/22	1	34.65	0	0.00	34.45	1	3,497	0.03%
2022/06/17	1	34.65	0	0.00	34.40	1	3,477	0.03%
2022/06/01	1	35.55	0	0.00	35.25	1	3,623	0.03%
2022/05/31	0	0.00	5	35.20	35.55	-5	3,606	-0.14%
2022/05/24	0.7	34.00	8	33.95	33.85	-7.3	3,508	-0.21%
2022/05/20	0	0.00	2	34.70	34.40	-2	3,522	-0.06%
2022/05/19	0	0.00	15	34.03	33.95	-15	3,484	-0.43%
2022/05/12	0	0.00	8	33.30	33.00	-8	3,515	-0.23%
2022/05/10	0	0.00	3	33.20	33.25	-3	3,543	-0.08%
2022/05/03	0.1	33.75	0	0.00	33.70	0.1	3,818	0.00%
2022/04/29	0.5	33.65	0	0.00	33.45	0.5	3,837	0.01%
2022/04/28	0	0.00	3	33.40	33.50	-3	3,881	-0.08%
2022/04/21	10	34.45	0	0.00	34.55	10	3,847	0.26%
2022/04/19	0	0.00	0	34.30	34.05	0	3,882	0.00%
2022/04/18	0.3	34.12	1	34.10	34.05	-0.7	3,924	-0.02%
2022/04/15	2.2	34.28	0	0.00	34.25	2.2	3,938	0.06%
2022/04/13	2	34.80	1	34.85	34.80	1	4,006	0.02%
2022/04/11	3	34.55	0	0.00	34.40	3	4,054	0.07%
2022/04/07	0	0.00	8	35.34	34.95	-8	4,116	-0.19%
2022/04/01	3	35.85	1	35.85	35.90	2	4,226	0.05%
2022/03/31	2.3	35.59	0	0.00	35.45	2.3	4,354	0.05%
2022/03/30	4	35.23	2	35.50	35.30	2	4,321	0.05%
2022/03/29	0	0.00	1	34.85	34.60	-1	4,231	-0.02%
2022/03/28	1	34.70	0	0.00	34.85	1	4,227	0.02%
2022/03/24	0	35.20	0	0.00	35.05	0	4,304	0.00%
2022/03/22	1	35.45	0	0.00	35.55	1	4,369	0.02%
2022/03/21	0	0.00	1	35.55	35.60	-1	4,402	-0.02%
2022/03/18	1	35.15	3	35.30	35.00	-2	4,448	-0.04%
2022/03/17	0	0.00	1	35.30	35.00	-1	4,474	-0.02%
2022/03/16	1	34.80	3	34.55	34.85	-2	4,587	-0.04%
2022/03/15	2	34.50	1	34.45	34.70	1	4,883	0.02%
2022/03/14	0	0.00	1	34.50	35.05	-1	4,982	-0.02%
2022/03/10	1	34.55	1	34.65	34.80	0	5,074	0.00%
2022/03/08	0	0.00	0	34.05	34.00	0	5,077	0.00%
2022/03/07	2	34.18	0	0.00	34.20	2	5,080	0.04%
2022/03/02	0	0.00	1	35.60	35.40	-1	5,195	-0.02%
2022/03/01	1.5	35.52	0	0.00	35.65	1.5	5,198	0.03%
2022/02/25	1.1	35.03	0	0.00	35.60	1.1	5,207	0.02%
2022/02/22	0.5	36.00	0	0.00	35.80	0.5	5,118	0.01%
2022/02/15	3	35.33	0	0.00	35.15	3	5,129	0.06%
2022/02/07	0	0.00	2	35.88	36.10	-2	5,196	-0.04%
2022/01/25	3	34.63	0	0.00	34.55	3	5,130	0.06%
2022/01/17	10	35.35	0	0.00	35.40	10	5,154	0.19%
2022/01/12	0	0.00	2	36.00	36.00	-2	5,146	-0.04%
2022/01/07	2	35.45	0	0.00	35.35	2	5,124	0.04%
2022/01/06	1	35.55	0	0.00	35.65	1	5,081	0.02%
2022/01/05	1	35.85	0	0.00	35.75	1	5,096	0.02%
2022/01/04	0	0.00	5	35.85	35.90	-5	5,108	-0.10%
2022/01/03	1	36.00	2	36.18	35.85	-1	5,109	-0.02%
2021/12/29	2	36.30	0	0.00	36.55	2	5,126	0.04%
2021/12/27	2	37.18	5	36.94	37.20	-3	5,044	-0.06%
2021/12/24	0	0.00	3	35.95	36.05	-3	4,997	-0.06%
2021/12/21	1	35.70	0	0.00	35.60	1	5,233	0.02%
2021/12/20	3	35.68	2	35.55	35.50	1	5,264	0.02%
2021/12/17	2	36.05	1	35.70	36.15	1	5,281	0.02%
2021/12/16	10	35.50	0	0.00	35.55	10	5,262	0.19%
2021/12/14	1	36.10	0	0.00	35.85	1	5,397	0.02%
2021/12/10	0	0.00	10	36.15	35.85	-10	5,435	-0.18%
2021/12/09	26	36.40	4	36.23	36.55	22	5,388	0.41%
2021/12/08	3	35.20	0	0.00	35.20	3	5,085	0.06%
2021/12/07	1	34.50	1	34.55	34.50	0	4,993	0.00%
2021/11/26	0	0.00	12	34.40	34.40	-12	5,029	-0.24%
2021/11/25	12	35.18	0	0.00	34.90	12	5,090	0.24%
2021/11/24	0	0.00	1	35.10	35.10	-1	5,171	-0.02%
2021/11/19	3.2	34.41	0	0.00	34.30	3.2	5,307	0.06%
2021/11/18	16	34.40	10	34.43	34.50	6	5,349	0.11%
2021/11/17	0.3	34.70	10	34.50	34.45	-9.7	5,361	-0.18%
2021/11/15	10	34.88	0	0.00	35.05	10	5,536	0.18%
2021/11/12	0.9	34.52	0	0.00	34.45	0.9	5,749	0.02%
2021/11/11	0.1	34.60	0	0.00	34.30	0.1	5,810	0.00%
2021/11/10	10.1	35.25	0	0.00	34.80	10.1	5,841	0.17%
2021/11/09	1	34.85	0	0.00	35.20	1	5,850	0.02%
2021/11/08	2	34.70	0	0.00	34.80	2	5,916	0.03%
2021/11/02	5	34.45	0	0.00	34.50	5	5,933	0.08%
2021/11/01	1	34.35	0	0.00	34.45	1	5,893	0.02%
2021/10/22	0	0.00	10	35.20	34.85	-10	5,840	-0.17%
2021/10/06	2	34.08	1	34.10	34.10	1	5,881	0.02%
2021/10/05	12	34.07	0	0.00	34.20	12	5,836	0.21%
2021/10/04	0	0.00	2	34.90	34.65	-2	5,850	-0.03%
2021/10/01	11	35.02	2	34.95	35.00	9	5,851	0.15%
2021/09/30	1	35.31	1	35.65	35.50	0	5,747	0.00%
2021/09/27	0	0.00	1	36.30	36.20	-1	5,592	-0.02%
2021/09/22	1	35.40	0	0.00	35.40	1	5,509	0.02%
2021/09/17	0.1	36.65	0	0.00	36.15	0.1	5,446	0.00%
2021/09/14	3	37.27	1	37.20	37.35	2	5,544	0.04%
2021/09/13	21	36.14	0	0.00	36.50	21	5,496	0.38%
2021/09/08	1	36.00	1	35.80	35.80	0	5,826	0.00%
2021/09/02	5	37.00	1	37.20	36.80	4	5,747	0.07%
2021/09/01	1	37.15	1	37.05	37.05	0	5,735	0.00%
2021/08/31	1.4	36.87	1	36.95	37.25	0.4	5,739	0.01%
2021/08/30	5	36.75	0	0.00	37.05	5	5,668	0.09%
2021/08/27	1	37.60	1	38.10	38.15	0	5,597	0.00%
2021/08/26	1	37.65	1	37.50	37.50	0	5,564	0.00%
2021/08/25	36.1	37.77	0	0.00	37.95	36.1	5,540	0.65%
2021/08/24	4	37.73	1	37.60	37.60	3	5,472	0.05%
2021/08/23	1	37.80	0	0.00	38.05	1	5,436	0.02%
2021/08/19	17	37.96	1	37.80	37.60	16	5,620	0.28%
2021/08/18	1	37.05	2	37.90	37.80	-1	5,554	-0.02%
2021/08/17	0	0.00	3	38.65	38.40	-3	5,420	-0.06%
2021/08/16	1	39.85	1	39.15	39.15	0	5,337	0.00%
2021/08/13	1	40.45	0	0.00	40.30	1	5,353	0.02%
2021/08/12	2	40.93	1	40.65	40.65	1	5,414	0.02%
2021/08/10	3	41.65	1	41.65	41.65	2	5,456	0.04%
2021/08/09	1	42.36	1	42.65	42.50	0	5,608	0.00%
2021/08/05	1	43.55	1	43.60	43.60	0	5,835	0.00%
2021/08/03	0	0.00	5	43.90	43.90	-5	6,281	-0.08%
2021/08/02	0	0.00	2	43.75	44.20	-2	6,363	-0.03%
2021/07/30	5	43.50	1	43.30	43.10	4	6,426	0.06%
2021/07/28	0	0.00	30	43.80	43.60	-30	6,811	-0.44%
2021/07/27	0	0.00	6.3	44.69	44.35	-6.3	6,977	-0.09%
2021/07/19	1	44.05	1	44.30	45.00	0	8,125	0.00%
2021/07/15	0	0.00	1	43.90	44.30	-1	8,998	-0.01%
2021/07/14	7	44.09	0	0.00	43.85	7	9,886	0.07%
2021/07/13	1	44.45	0	0.00	44.55	1	10,139	0.01%
2021/07/12	1	44.70	0	0.00	44.80	1	10,396	0.01%
2021/07/07	0	0.00	20	45.10	45.00	-20	10,870	-0.18%
2021/07/06	1	45.70	1	45.70	45.70	0	10,884	0.00%
2021/07/05	6	45.77	0	0.00	46.00	6	10,972	0.05%
2021/07/02	2	45.80	0	0.00	45.45	2	10,992	0.02%
2021/07/01	1	46.40	2	46.28	46.30	-1	10,943	-0.01%
2021/06/25	1	47.75	1	47.45	47.35	0	11,196	0.00%
2021/06/24	15	47.48	30	47.44	47.45	-15	11,235	-0.13%
2021/06/23	1	45.60	3	45.60	46.00	-2	11,152	-0.02%
2021/06/21	6	44.45	0	0.00	44.30	6	11,334	0.05%
2021/06/18	7	44.54	3	44.80	44.45	4	11,309	0.04%
2021/06/17	6	45.15	1	45.30	45.30	5	11,002	0.05%
2021/06/16	2	45.48	2	45.58	45.50	0	11,021	0.00%
2021/06/15	3	46.15	3	45.62	45.65	0	11,061	0.00%
2021/06/11	2	46.30	0	0.00	46.35	2	11,112	0.02%
2021/06/08	0	0.00	1	47.00	47.00	-1	11,083	-0.01%
2021/06/07	1	46.30	1	46.40	46.40	0	11,102	0.00%
2021/06/03	1	48.15	0	0.00	48.00	1	11,101	0.01%
2021/06/01	0	0.00	1	46.80	47.00	-1	11,095	-0.01%
2021/05/31	1	47.15	1	46.65	46.65	0	11,201	0.00%
2021/05/28	0	0.00	6	47.76	47.40	-6	11,297	-0.05%
2021/05/27	1	46.10	6	46.95	47.15	-5	11,207	-0.04%
2021/05/25	5	46.43	0	0.00	46.30	5	11,152	0.04%
2021/05/24	1	44.05	1	44.45	44.60	0	11,108	0.00%
2021/05/21	1	44.00	2	44.35	44.35	-1	11,218	-0.01%
2021/05/20	1	44.65	0	0.00	44.20	1	11,167	0.01%
2021/05/19	10	43.80	5	44.00	43.55	5	11,092	0.05%
2021/05/18	0	0.00	4	41.99	43.75	-4	11,075	-0.04%
2021/05/17	4	41.26	2	41.80	41.30	2	11,014	0.02%
2021/05/14	7	44.26	0	0.00	44.35	7	10,811	0.06%
2021/05/13	12	44.74	0.2	44.10	43.90	11.9	10,697	0.11%
2021/05/12	13.1	47.39	5	45.45	45.00	8.1	10,559	0.08%
2021/05/11	26	49.00	0	0.00	48.60	26	10,379	0.25%
2021/05/10	1	51.00	2	51.60	51.50	-1	10,201	-0.01%
2021/05/07	10	50.90	0	0.00	51.00	10	10,178	0.10%
2021/05/06	0	0.00	13	50.28	50.70	-13	10,138	-0.13%
2021/05/05	6	49.98	4	49.98	49.50	2	9,970	0.02%
2021/05/04	6	52.17	5	50.98	51.10	1	9,745	0.01%
2021/05/03	26	53.14	1	53.10	52.50	25	9,553	0.26%
2021/04/29	50	54.76	49	54.19	54.10	1	9,387	0.01%
2021/04/28	5	55.24	11	55.01	55.50	-6	9,117	-0.07%
2021/04/27	3	55.90	1	56.10	56.10	2	9,030	0.02%
2021/04/26	14	56.53	11	57.10	57.00	3	8,914	0.03%
2021/04/23	37.2	55.22	55.3	55.43	56.30	-18.1	8,784	-0.21%
2021/04/22	8.1	58.06	11	58.06	56.10	-2.9	8,588	-0.03%
2021/04/21	15	56.84	11	57.26	57.10	4	8,128	0.05%
2021/04/20	101	57.30	26	57.33	56.50	75	7,741	0.97%	大買/
2021/04/19	15.5	53.92	23	53.92	53.80	-7.5	6,858	-0.11%
2021/04/16	14	50.74	0	0.00	51.70	14	6,557	0.21%
2021/04/15	6	51.07	8.1	51.31	51.20	-2.1	6,355	-0.03%
2021/04/14	0	0.00	3	47.98	48.15	-3	5,976	-0.05%
2021/04/13	21	47.94	7	48.04	47.30	14	6,072	0.23%
2021/04/12	11	48.38	13	48.23	47.80	-2	6,202	-0.03%
2021/04/09	8	48.08	14.4	48.06	48.00	-6.4	6,238	-0.10%
2021/04/08	1	47.15	9	47.10	46.95	-8	6,166	-0.13%
2021/04/07	1	47.75	2	47.15	47.30	-1	6,163	-0.02%
2021/04/06	1	47.40	1	47.65	47.30	0	6,151	0.00%
2021/04/01	0	0.00	1	48.00	47.45	-1	6,115	-0.02%
2021/03/31	5.5	47.97	2	48.15	48.20	3.5	6,045	0.06%
2021/03/30	0	0.00	1.1	47.40	47.50	-1.1	5,882	-0.02%
2021/03/29	1	46.95	4	46.29	47.00	-3	5,788	-0.05%
2021/03/25	2	45.83	0	0.00	45.75	2	5,709	0.04%
2021/03/24	1	46.40	0	0.00	46.40	1	5,620	0.02%
2021/03/22	0	0.00	3	44.65	44.55	-3	5,468	-0.05%
2021/03/19	1	44.05	0	0.00	44.20	1	5,493	0.02%
2021/03/17	0	0.00	5	44.60	44.70	-5	5,413	-0.09%
2021/03/08	4	44.35	7	43.73	43.45	-3	5,736	-0.05%
2021/03/05	7	43.01	0	0.00	42.95	7	5,802	0.12%
2021/02/26	1	42.95	0	0.00	43.15	1	5,890	0.02%
2021/02/25	0	0.00	3	45.20	44.45	-3	5,794	-0.05%
2021/02/24	0	0.00	1	44.90	44.40	-1	5,882	-0.02%
2021/02/23	0	0.00	15	44.43	44.65	-15	6,035	-0.25%
2021/02/22	2	43.33	4	43.46	43.60	-2	6,028	-0.03%
2021/02/18	3	43.35	8	42.85	43.30	-5	6,145	-0.08%
2021/02/17	1	43.00	2	42.50	42.70	-1	6,144	-0.02%
2021/02/05	0	0.00	2	41.80	41.80	-2	6,269	-0.03%
2021/02/02	0	0.00	5	41.84	42.25	-5	6,570	-0.08%
2021/02/01	4	40.50	0	0.00	40.80	4	6,557	0.06%
2021/01/29	0	0.00	1	40.15	39.95	-1	6,608	-0.02%
2021/01/21	0	0.00	1	41.85	41.70	-1	6,672	-0.01%
2021/01/20	0	0.00	2	41.50	41.60	-2	6,659	-0.03%
2021/01/18	2	42.35	0	0.00	42.35	2	6,533	0.03%
2021/01/15	17	43.06	2	43.30	43.05	15	6,497	0.23%
2021/01/14	3	43.20	0	0.00	43.10	3	6,468	0.05%
2021/01/13	1	43.25	0	0.00	43.30	1	6,412	0.02%
2021/01/07	1	42.25	1	42.40	42.85	0	6,170	0.00%
2021/01/06	0	0.00	3	41.92	41.35	-3	6,075	-0.05%
2021/01/05	3	43.08	0	0.00	42.80	3	5,880	0.05%
2020/12/29	0	0.00	1	43.45	43.35	-1	5,619	-0.02%
2020/12/24	0	0.00	1	43.45	43.50	-1	5,697	-0.02%
2020/12/22	5	43.30	2	43.88	43.05	3	5,733	0.05%
2020/12/18	2	45.13	0	0.00	45.10	2	5,733	0.03%
2020/12/14	2	45.13	1	45.25	45.15	1	5,592	0.02%
2020/12/11	15	44.00	16	44.19	44.35	-1	5,524	-0.02%
2020/12/08	3	45.28	3	45.20	45.45	0	5,469	0.00%
2020/12/07	4	43.80	1	43.75	43.80	3	5,351	0.06%
2020/12/04	1	43.70	2	43.70	43.70	-1	5,386	-0.02%
2020/12/03	0	0.00	3	43.27	43.30	-3	5,370	-0.06%
2020/12/02	1	43.25	0	0.00	43.20	1	5,391	0.02%
2020/12/01	0	0.00	1	43.00	43.50	-1	5,425	-0.02%
2020/11/30	0	0.00	1	43.25	42.50	-1	5,374	-0.02%
2020/11/27	1	43.00	0	0.00	43.20	1	5,260	0.02%
2020/11/26	1	43.20	0	0.00	43.20	1	5,288	0.02%
2020/11/25	0	0.00	1	43.05	43.00	-1	5,393	-0.02%
2020/11/24	0	0.00	1	42.60	42.75	-1	5,366	-0.02%
2020/11/23	1	43.20	1	43.20	43.30	0	5,316	0.00%
2020/11/20	0	0.00	1	43.50	43.25	-1	5,180	-0.02%
2020/11/19	1	41.80	0	0.00	41.80	1	4,947	0.02%
2020/11/13	2	41.35	0	0.00	39.95	2	4,820	0.04%
2020/11/12	0	0.00	1	39.70	39.90	-1	4,745	-0.02%
2020/11/11	0	0.00	2	39.90	40.00	-2	4,888	-0.04%
2020/11/10	2	38.55	5	38.55	38.60	-3	4,971	-0.06%
2020/11/09	2	38.55	0	0.00	38.60	2	5,060	0.04%
2020/11/06	1	38.35	20	38.15	38.25	-19	5,078	-0.37%
2020/11/05	0	0.00	1	38.05	38.00	-1	5,174	-0.02%
2020/10/26	0	0.00	1	37.65	37.25	-1	5,348	-0.02%
2020/10/21	0	0.00	2	36.95	36.85	-2	5,463	-0.04%
2020/10/16	0	0.00	4.3	36.71	36.70	-4.3	5,635	-0.08%
2020/10/14	1	37.00	1	37.10	37.10	0	5,719	0.00%
2020/10/06	0	0.00	5	38.00	38.00	-5	6,125	-0.08%
2020/10/05	0	0.00	2	37.95	37.90	-2	6,147	-0.03%
2020/09/25	2	35.85	0	0.00	36.00	2	6,273	0.03%
2020/09/22	4	37.48	0	0.00	37.05	4	6,199	0.06%
2020/09/18	1	37.55	0	0.00	37.70	1	6,209	0.02%
2020/09/17	10	37.85	0	0.00	37.90	10	6,204	0.16%
2020/09/14	10	37.75	0	0.00	37.80	10	6,212	0.16%
2020/09/11	0.1	37.90	0	0.00	37.90	0.1	6,237	0.00%
2020/09/10	0	0.00	1	38.20	38.50	-1	6,293	-0.02%
2020/09/09	0.3	38.45	1	38.45	38.45	-0.7	6,266	-0.01%
2020/09/07	0	0.00	8	37.23	37.25	-8	6,152	-0.13%
2020/09/04	14	36.04	1	35.85	36.10	13	6,136	0.21%
2020/09/03	5	35.70	0	0.00	35.85	5	6,096	0.08%
2020/09/02	11	35.65	3	36.10	35.90	8	6,043	0.13%
2020/09/01	0	0.00	6	36.34	36.40	-6	6,018	-0.10%
2020/08/31	2	36.33	0	0.00	36.00	2	5,954	0.03%
2020/08/28	0	0.00	0.1	37.50	37.30	-0.1	5,794	0.00%
2020/08/26	0	0.00	1	37.70	37.75	-1	5,800	-0.02%
2020/08/25	1	38.00	0	0.00	37.65	1	5,843	0.02%
2020/08/24	1	37.75	0	0.00	37.65	1	6,080	0.02%
2020/08/19	1.1	38.62	4	38.76	38.40	-2.9	5,995	-0.05%
2020/08/18	0.1	39.00	1	38.40	39.00	-0.9	5,938	-0.01%
2020/08/17	10	39.05	1	38.40	38.75	9	5,860	0.15%
2020/08/14	1	38.25	0	0.00	38.65	1	5,618	0.02%
2020/08/13	2	37.35	2	37.68	37.75	0	5,386	0.00%
2020/08/12	3	36.80	1	37.00	36.35	2	5,277	0.04%
2020/08/11	2	36.73	5	36.90	36.65	-3	5,220	-0.06%
2020/08/05	1	36.10	1	36.25	35.90	0	5,015	0.00%
2020/08/03	1	33.80	2	33.95	33.60	-1	4,841	-0.02%
2020/07/31	0	0.00	1	34.15	33.95	-1	4,787	-0.02%
2020/07/30	2.2	33.70	0	0.00	34.40	2.2	4,821	0.04%
2020/07/28	2.2	33.62	0	0.00	33.55	2.2	4,921	0.04%
2020/07/27	0.2	34.00	1	34.25	34.00	-0.9	4,975	-0.02%
2020/07/23	0	0.00	1	35.30	35.00	-1	5,072	-0.02%
2020/07/22	5	35.60	0	0.00	35.65	5	5,096	0.10%
2020/07/21	1	35.55	0	0.00	35.55	1	5,052	0.02%
2020/07/16	11	36.64	10	37.15	37.00	1	4,973	0.02%
2020/07/15	0	0.00	16	36.63	36.35	-16	4,823	-0.33%
2020/07/14	5	35.50	0	0.00	35.55	5	4,782	0.10%
2020/07/10	1	35.55	0	0.00	35.50	1	4,728	0.02%
2020/07/08	0	0.00	29	35.88	36.00	-29	4,653	-0.62%
2020/07/06	33	35.08	0	0.00	35.10	33	4,552	0.72%
2020/07/03	0	0.00	2	34.95	34.95	-2	4,557	-0.04%
2020/07/02	5	34.90	7	34.90	35.15	-2	4,612	-0.04%
2020/06/22	0	0.00	2.3	34.71	34.60	-2.3	4,693	-0.05%
2020/06/18	3	35.73	0	0.00	35.10	3	4,715	0.06%
2020/06/17	0	0.00	5	35.50	35.70	-5	4,735	-0.11%
2020/06/12	1	34.10	0	0.00	34.45	1	4,997	0.02%
2020/06/08	3	35.15	1	35.20	35.20	2	5,290	0.04%
2020/06/04	1	34.30	1	34.95	34.75	0	5,291	0.00%
2020/06/03	0	0.00	4	34.48	34.60	-4	5,331	-0.08%
2020/06/01	3	33.75	1	34.30	33.75	2	5,302	0.04%
2020/05/29	2	33.23	1	33.45	32.80	1	5,263	0.02%
2020/05/27	5	33.90	3	33.95	34.00	2	5,029	0.04%
2020/05/26	0	0.00	8	33.67	33.80	-8	5,065	-0.16%
2020/05/25	0.2	32.55	0	0.00	32.50	0.2	5,049	0.00%
2020/05/22	8.2	32.63	0	0.00	32.55	8.2	5,050	0.16%
2020/05/20	0	0.00	8	33.70	33.70	-8	5,007	-0.16%
2020/05/19	5	33.25	3	33.30	33.30	2	4,972	0.04%
2020/05/14	8	32.04	0	0.00	32.00	8	4,866	0.16%
2020/05/13	3	33.15	0	0.00	33.05	3	4,782	0.06%
2020/05/11	0	0.00	2	33.90	33.85	-2	4,722	-0.04%
2020/05/08	2	34.90	0	0.00	33.85	2	4,701	0.04%
2020/05/07	0	0.00	1	34.30	34.15	-1	4,681	-0.02%
2020/04/30	0	0.00	5	34.80	34.55	-5	4,501	-0.11%
2020/04/29	2	34.65	2	34.70	34.50	0	4,405	0.00%
2020/04/28	6	34.05	1	34.45	34.55	5	4,379	0.11%
2020/04/21	3	31.75	0	0.00	31.80	3	4,150	0.07%
2020/04/15	0	0.00	2	33.40	33.40	-2	3,986	-0.05%
2020/04/14	0	0.00	3	33.37	33.30	-3	3,956	-0.08%
2020/04/09	3	32.35	0	0.00	32.10	3	3,878	0.08%
2020/04/08	0	0.00	3	32.20	32.60	-3	3,826	-0.08%
2020/03/25	0	0.00	3	31.43	31.55	-3	3,491	-0.09%
2020/03/20	1	30.40	3	30.37	30.25	-2	3,357	-0.06%
2020/03/19	2	30.65	2	30.95	29.70	0	3,219	0.00%
2020/03/18	0	0.00	1	33.05	33.00	-1	3,094	-0.03%
2020/03/16	0.1	35.15	0	0.00	34.90	0.1	2,921	0.00%
2020/03/12	0	0.00	16	37.30	37.85	-16	2,743	-0.58%
2020/03/11	0	0.00	3	37.53	38.00	-3	2,632	-0.11%
2020/02/21	1	39.15	0	0.00	39.15	1	2,615	0.04%
2020/02/19	0	0.00	1	39.55	39.45	-1	2,709	-0.04%
2020/02/17	1	39.55	0	0.00	39.45	1	2,819	0.04%
2020/02/11	3	39.50	0	0.00	39.30	3	3,238	0.09%
2020/02/06	0	0.00	3	40.05	40.00	-3	3,273	-0.09%
2020/02/05	3	39.70	0	0.00	39.95	3	3,292	0.09%
2020/02/03	1	39.10	0	0.00	39.35	1	3,314	0.03%
2020/01/31	0	0.00	3	39.70	39.35	-3	3,313	-0.09%
2020/01/30	0	0.00	22	39.30	39.10	-22	3,309	-0.66%
2020/01/15	1	42.00	0	0.00	42.10	1	3,280	0.03%
2020/01/14	1	42.40	0	0.00	42.20	1	3,354	0.03%
2020/01/02	0	0.00	3	42.00	42.10	-3	4,028	-0.07%
2019/12/25	1	41.90	0	0.00	42.00	1	4,258	0.02%
2019/12/23	3	42.30	0	0.00	42.45	3	4,491	0.07%
2019/12/20	0	0.00	2	42.80	43.05	-2	4,473	-0.04%
2019/12/17	0	0.00	7	42.12	42.30	-7	4,627	-0.15%
2019/12/16	0	0.00	1	42.15	42.00	-1	4,631	-0.02%
2019/12/13	0	0.00	5	42.15	41.65	-5	4,676	-0.11%
2019/12/12	2.5	41.53	0	0.00	41.65	2.5	4,648	0.05%
2019/12/11	7	40.89	0	0.00	41.15	7	4,660	0.15%
2019/12/09	0	0.00	0.3	41.30	40.85	-0.3	4,698	-0.01%
2019/12/03	0	0.00	13	41.19	41.40	-13	4,746	-0.27%
2019/12/02	0	0.00	0.5	41.35	41.25	-0.5	4,737	-0.01%
2019/11/29	6	41.83	0	0.00	41.60	6	4,782	0.13%
2019/11/28	0	0.00	2	42.10	42.00	-2	4,904	-0.04%
2019/11/27	0	0.00	25	42.00	42.00	-25	5,085	-0.49%
2019/11/26	1	41.85	25	42.18	41.85	-24	5,132	-0.47%
2019/11/22	2	42.50	51	42.10	42.20	-49	5,197	-0.94%
2019/11/21	1	41.85	1	42.00	41.85	0	5,305	0.00%
2019/11/19	0	0.00	2	42.15	42.45	-2	5,580	-0.04%
2019/11/18	2	42.40	0	0.00	42.80	2	5,521	0.04%
2019/11/15	0	0.00	10	43.00	42.95	-10	5,489	-0.18%
2019/11/14	10	42.80	0	0.00	42.95	10	5,468	0.18%
2019/11/13	2	43.65	24	43.65	43.35	-22	5,403	-0.41%
2019/11/12	6	44.14	0	0.00	44.00	6	5,374	0.11%
2019/11/11	0	0.00	2	47.58	46.95	-2	5,134	-0.04%
2019/11/08	0.1	48.35	0	0.00	48.35	0.1	5,129	0.00%
2019/11/07	0.1	48.15	0	0.00	48.20	0.1	5,170	0.00%
2019/11/06	0.1	48.25	6	48.40	48.30	-5.9	5,175	-0.11%
2019/11/05	0.1	48.20	0	0.00	48.20	0.1	5,166	0.00%
2019/11/04	0.1	48.20	1	48.25	48.25	-0.9	5,203	-0.02%
2019/11/01	0.1	48.00	3	48.07	48.20	-2.9	5,230	-0.06%
2019/10/31	0.1	47.80	0	0.00	47.85	0.1	5,258	0.00%
2019/10/30	2	48.00	0	0.00	48.00	2	5,276	0.04%
2019/10/29	0.1	47.30	0	0.00	47.30	0.1	5,315	0.00%
2019/10/25	0.1	47.70	1	47.75	47.70	-0.9	5,313	-0.02%
2019/10/24	0.1	47.90	0	0.00	48.00	0.1	5,323	0.00%
2019/10/22	0	0.00	4	48.06	47.80	-4	5,320	-0.08%
2019/10/21	0	0.00	2	48.35	48.55	-2	5,267	-0.04%
2019/10/18	0	0.00	7	48.43	48.70	-7	5,261	-0.13%
2019/10/17	0.1	48.00	0	0.00	48.15	0.1	5,135	0.00%
2019/10/16	2	47.53	0	0.00	47.95	2	5,045	0.04%
2019/10/15	2	46.93	19	46.78	46.60	-17	4,906	-0.35%
2019/10/14	4	46.09	0	0.00	46.05	4	4,817	0.08%
2019/10/04	0	0.00	1	45.30	45.45	-1	4,737	-0.02%
2019/10/03	0	0.00	2	45.40	45.00	-2	4,717	-0.04%
2019/10/02	0.1	45.90	1	45.95	45.85	-0.9	4,638	-0.02%
2019/10/01	1	46.20	0	0.00	46.15	1	4,620	0.02%
2019/09/27	10	45.69	13	46.08	45.80	-3	4,558	-0.07%
2019/09/26	0	0.00	12	45.24	45.10	-12	4,414	-0.27%
2019/09/24	1	45.00	0	0.00	44.65	1	4,339	0.02%
2019/09/23	0	0.00	1	45.20	45.00	-1	4,302	-0.02%
2019/09/18	0	0.00	1	44.45	44.60	-1	4,143	-0.02%
2019/09/10	0	0.00	2	44.00	43.95	-2	4,084	-0.05%
2019/09/04	0	0.00	1	43.30	43.50	-1	4,089	-0.02%
2019/09/03	1	43.55	1.2	43.48	43.45	-0.2	4,087	-0.01%
2019/09/02	15	44.08	33	44.14	44.05	-18	4,061	-0.44%
2019/08/30	2	44.00	4	43.80	44.00	-2	3,937	-0.05%
2019/08/29	0	0.00	1	43.00	43.00	-1	3,771	-0.03%
2019/08/28	2	42.98	21	42.95	43.00	-19	3,712	-0.51%
2019/08/27	4	43.03	4	43.53	43.00	0	3,669	0.00%
2019/08/26	3	42.67	0	0.00	42.60	3	3,526	0.09%
2019/08/23	3	42.53	6	42.48	42.50	-3	3,394	-0.09%
2019/08/22	1	41.25	1	40.45	41.30	0	3,183	0.00%
2019/08/20	1	39.85	1	40.00	39.85	0	3,193	0.00%
2019/08/19	1	40.10	1	40.05	40.00	0	3,198	0.00%
2019/08/16	0	0.00	0.8	40.10	40.10	-0.8	3,219	-0.02%
2019/08/14	0.1	40.20	1	40.35	40.15	-0.9	3,248	-0.03%
2019/08/12	0	0.00	5	39.98	40.00	-5	3,229	-0.15%
2019/08/05	2	38.93	0	0.00	38.95	2	3,269	0.06%
2019/07/12	0	0.00	1	40.65	40.65	-1	3,804	-0.03%
2019/07/08	0	0.00	1	40.10	40.20	-1	3,957	-0.03%
2019/07/05	1	40.30	0	0.00	40.25	1	3,989	0.03%
2019/07/04	0	0.00	2	40.40	40.35	-2	4,027	-0.05%
2019/06/25	0	0.00	4	40.45	40.30	-4	4,038	-0.10%
2019/06/24	1	40.70	0	0.00	40.80	1	4,043	0.02%
2019/06/20	0	0.00	2	40.45	40.35	-2	4,049	-0.05%
2019/06/18	0	0.00	5	39.80	39.80	-5	4,034	-0.12%
2019/06/12	7	39.40	0	0.00	39.55	7	4,083	0.17%
2019/06/05	0	0.00	2	40.10	40.10	-2	3,948	-0.05%
2019/05/30	2	40.10	0	0.00	40.05	2	3,877	0.05%
2019/05/28	0	0.00	2	39.95	40.00	-2	3,918	-0.05%
2019/05/23	2	39.75	0	0.00	39.85	2	3,854	0.05%
2019/05/22	1	40.50	0	0.00	40.15	1	3,830	0.03%
2019/05/15	5	39.05	0	0.00	39.00	5	3,749	0.13%
2019/05/13	3	39.47	5	39.12	39.10	-2	3,689	-0.05%
2019/05/09	1	40.00	0	0.00	39.95	1	3,642	0.03%
2019/05/08	1	40.50	0	0.00	40.65	1	3,564	0.03%
2019/05/07	6	40.85	6	40.85	40.85	0	3,503	0.00%
2019/05/06	1	40.80	0	0.00	40.80	1	3,461	0.03%
2019/04/30	51	41.70	0	0.00	41.25	51	3,366	1.51%
2019/04/29	0	0.00	6	41.55	41.60	-6	3,305	-0.18%
2019/04/26	0	0.00	4	40.75	41.00	-4	3,252	-0.12%
2019/04/25	14	40.56	0	0.00	40.40	14	3,231	0.43%
2019/04/23	0	0.00	3	40.95	41.00	-3	3,036	-0.10%
2019/04/22	6	40.96	6	41.01	41.00	0	2,998	0.00%
2019/04/19	3	41.05	0	0.00	41.20	3	2,929	0.10%
2019/04/18	22	40.89	0	0.00	41.05	22	2,856	0.77%
2019/04/16	6	41.20	0	0.00	41.00	6	2,720	0.22%
2019/04/15	0	0.00	3	41.35	41.30	-3	2,687	-0.11%
2019/04/12	7	41.51	0	0.00	41.50	7	2,632	0.27%
2019/04/10	0	0.00	6	42.45	42.55	-6	2,562	-0.23%
2019/04/08	2	41.65	0	0.00	41.70	2	2,546	0.08%
2019/04/03	17	41.54	11	41.50	41.70	6	2,564	0.23%
2019/04/02	6	41.55	0	0.00	41.45	6	2,592	0.23%
2019/04/01	0	0.00	2	41.60	41.45	-2	2,590	-0.08%
2019/03/29	0.1	41.95	0	0.00	41.95	0.1	2,572	0.00%
2019/03/28	6	41.15	0	0.00	41.40	6	2,748	0.22%
2019/03/27	4	41.50	13	41.40	41.90	-9	2,725	-0.33%
2019/03/26	3.3	41.75	0	0.00	41.65	3.3	2,711	0.12%
2019/03/25	3	41.82	1	41.70	42.20	2	2,660	0.08%
2019/03/22	0	0.00	5	43.35	42.95	-5	2,616	-0.19%
2019/03/21	3	43.80	0	0.00	43.70	3	2,614	0.11%
2019/03/20	0	0.00	4	43.40	43.55	-4	2,637	-0.15%
2019/03/19	0	0.00	1	43.30	43.25	-1	2,627	-0.04%
2019/03/18	3	42.97	0	0.00	43.15	3	2,616	0.11%
2019/03/15	2	42.20	0	0.00	43.00	2	2,610	0.08%
2019/03/13	3	42.75	0	0.00	43.00	3	2,491	0.12%
2019/03/06	0	0.00	5	43.11	43.10	-5	2,789	-0.18%
2019/03/05	5	43.10	0	0.00	43.10	5	2,812	0.18%
2019/02/27	0.1	44.00	0	0.00	43.75	0.1	2,823	0.00%
2019/02/18	0	0.00	2	42.40	42.55	-2	2,803	-0.07%
2019/02/15	2	42.40	0	0.00	42.40	2	2,825	0.07%
2019/02/13	1	44.05	0	0.00	43.65	1	3,041	0.03%
2019/02/11	0	0.00	1	43.25	43.45	-1	3,165	-0.03%
2019/01/25	0.3	42.80	0	0.00	42.80	0.3	3,106	0.01%
2019/01/22	0	0.00	2	42.50	42.50	-2	3,176	-0.06%
2019/01/16	0	0.00	11	42.75	42.75	-11	3,271	-0.34%
2019/01/15	0	0.00	5	42.65	42.95	-5	3,317	-0.15%
2019/01/09	0	0.00	4	42.50	42.65	-4	3,376	-0.12%
2019/01/04	2	40.60	2	40.95	41.20	0	3,446	0.00%
2019/01/03	0	0.00	1	40.55	41.05	-1	3,602	-0.03%
2019/01/02	1	40.55	1	41.20	40.20	0	3,626	0.00%
2018/12/28	1	40.85	0	0.00	40.85	1	3,646	0.03%
2018/12/27	0	0.00	1	40.60	40.55	-1	3,679	-0.03%
2018/12/26	1	40.15	1	40.55	40.15	0	3,712	0.00%
2018/12/25	4	40.08	0	0.00	40.30	4	3,694	0.11%
2018/12/22	2	40.80	6	40.71	41.00	-4	3,697	-0.11%
2018/12/21	31	40.68	6	40.91	40.00	25	3,756	0.67%
2018/12/20	1	43.00	0	0.00	43.10	1	3,600	0.03%
2018/12/19	0	0.00	10	43.30	43.05	-10	3,587	-0.28%
2018/12/17	1	42.60	2	43.05	43.00	-1	3,651	-0.03%
2018/12/14	6	42.31	5	42.75	42.90	1	3,681	0.03%
2018/12/13	10	42.95	1	41.85	43.00	9	3,694	0.24%
2018/12/11	3	41.10	0	0.00	41.25	3	3,718	0.08%
2018/12/07	1	41.65	1	42.00	41.80	0	3,766	0.00%
2018/12/06	5	41.82	2	41.95	41.75	3	3,784	0.08%
2018/12/05	17	42.33	2	42.55	42.60	15	3,773	0.40%
2018/12/03	22	43.31	2	42.65	43.20	20	3,805	0.53%
2018/11/30	5	41.90	1	42.00	42.50	4	3,790	0.11%
2018/11/29	1	41.45	0	0.00	41.60	1	3,692	0.03%
2018/11/27	0	0.00	1	40.25	40.70	-1	3,645	-0.03%
2018/11/26	1	40.35	1	40.95	40.60	0	3,671	0.00%
2018/11/23	1	39.85	0	0.00	39.95	1	3,664	0.03%
2018/11/22	0	0.00	1	40.50	40.30	-1	3,685	-0.03%
2018/11/20	0	0.00	1	39.90	40.30	-1	3,722	-0.03%
2018/11/19	1	40.10	0	0.00	40.00	1	3,757	0.03%
2018/11/16	1	40.35	2	40.03	40.45	-1	3,768	-0.03%
2018/11/15	1	39.15	1	39.40	39.25	0	3,768	0.00%
2018/11/14	1	38.70	0	0.00	39.10	1	3,785	0.03%
2018/11/13	5	38.27	1	38.35	39.20	4	3,790	0.11%
2018/11/12	8	39.04	17	39.75	39.10	-9	3,715	-0.24%
2018/11/09	10	41.54	1	42.10	41.50	9	3,620	0.25%
2018/11/08	1	43.15	0	0.00	43.60	1	3,552	0.03%
2018/11/07	2	43.30	1	43.80	43.40	1	3,585	0.03%
2018/11/06	11	43.30	0	0.00	43.25	11	3,699	0.30%
2018/11/02	3	42.98	0	0.00	43.35	3	3,802	0.08%
2018/10/31	0	0.00	1	43.25	43.55	-1	4,011	-0.02%
2018/10/30	0	0.00	11	42.51	42.55	-11	4,149	-0.27%
2018/10/26	2	41.00	1	41.55	41.55	1	4,157	0.02%
2018/10/24	0	0.00	1	42.00	42.50	-1	4,211	-0.02%
2018/10/23	7	41.97	0	0.00	42.10	7	4,224	0.17%
2018/10/19	1	42.20	0	0.00	42.50	1	4,270	0.02%
2018/10/17	0	0.00	1	43.25	43.30	-1	4,266	-0.02%
2018/10/16	2	42.73	1	42.95	42.65	1	4,240	0.02%
2018/10/15	4	42.90	0	0.00	42.60	4	4,238	0.09%
2018/10/11	1	42.20	5	42.96	43.35	-4	4,201	-0.10%
2018/10/08	0	0.00	1	45.80	45.50	-1	4,078	-0.02%
2018/10/04	7	46.34	0	0.00	46.30	7	4,180	0.17%
2018/10/02	5	47.53	8	48.05	47.30	-3	4,181	-0.07%
2018/09/27	3	48.22	3	48.45	48.45	0	4,159	0.00%
2018/09/20	0	0.00	2	47.85	47.70	-2	4,109	-0.05%
2018/09/19	0.1	48.25	3	48.00	48.25	-2.9	4,106	-0.07%
2018/09/18	3	47.75	3	47.92	47.90	0	4,085	0.00%
2018/09/17	1.1	47.18	0	0.00	47.30	1.1	4,055	0.03%
2018/09/14	1	47.25	5	47.18	47.20	-4	4,064	-0.10%
2018/09/13	0	0.00	1	46.65	46.80	-1	4,039	-0.02%
2018/09/11	1	45.75	1	46.25	46.45	0	4,063	0.00%
2018/09/10	5	45.79	1	45.90	45.85	4	4,137	0.10%
2018/09/06	1	46.55	1	46.90	46.65	0	4,185	0.00%
2018/09/05	1.5	46.52	0	0.00	46.15	1.5	4,179	0.04%
2018/09/04	1	47.00	3	47.05	47.05	-2	4,238	-0.05%
2018/09/03	1	46.65	1	47.00	46.95	0	4,257	0.00%
2018/08/31	0.9	46.95	10	45.90	46.90	-9.1	4,244	-0.21%
2018/08/29	0	0.00	2	46.10	46.10	-2	4,254	-0.05%
2018/08/28	2	46.28	21	46.16	46.35	-19	4,274	-0.44%
2018/08/27	3	45.53	0	0.00	45.50	3	4,280	0.07%
2018/08/24	2	45.65	0	0.00	45.50	2	4,282	0.05%
2018/08/23	2	46.15	10	46.10	46.10	-8	4,370	-0.18%
2018/08/22	4	46.64	2	46.60	46.60	2	4,375	0.05%
2018/08/21	4	47.30	0	0.00	47.45	4	4,141	0.10%
2018/08/17	5	47.02	0	0.00	46.75	5	4,147	0.12%
2018/08/16	2.3	46.97	4	46.43	47.05	-1.8	4,166	-0.04%
2018/08/15	11	46.35	9	46.75	46.25	2	4,205	0.05%
2018/08/14	22	47.23	23	47.22	47.25	-1	4,240	-0.02%
2018/08/13	30	47.44	0	0.00	47.25	30	4,268	0.70%
2018/08/10	3	48.75	0	0.00	49.10	3	4,196	0.07%
2018/08/09	0	0.00	1	48.75	49.00	-1	4,209	-0.02%
2018/08/08	18	49.55	18	49.00	49.05	0	4,280	0.00%
2018/08/07	26	49.25	9	49.00	49.45	17	4,302	0.40%
2018/08/06	13	48.76	7	48.46	48.80	6	4,227	0.14%
2018/08/03	0	0.00	3	46.95	47.05	-3	4,065	-0.07%
2018/08/02	2	46.95	15	46.65	46.80	-13	4,066	-0.32%
2018/08/01	3	47.15	2	47.40	47.45	1	4,041	0.02%
2018/07/31	1	47.00	1	47.30	47.30	0	4,018	0.00%
2018/07/30	2	47.30	2	46.95	47.00	0	3,983	0.00%
2018/07/27	0	0.00	14	46.45	46.85	-14	3,963	-0.35%
2018/07/26	2	45.30	0	0.00	45.65	2	3,899	0.05%
2018/07/25	1	45.50	3	45.85	45.75	-2	3,900	-0.05%
2018/07/18	0	0.00	4	45.45	45.65	-4	3,938	-0.10%
2018/07/17	0	0.00	6	44.85	45.30	-6	3,917	-0.15%
2018/07/13	11	44.20	2	44.65	44.40	9	3,966	0.23%
2018/07/12	12	45.33	3	45.85	46.00	9	3,931	0.23%
2018/07/09	6	45.06	6	45.20	45.10	0	3,846	0.00%
2018/07/06	6	44.58	0	0.00	44.60	6	3,884	0.15%
2018/07/04	1	44.65	0	0.00	45.55	1	3,880	0.03%
2018/07/02	1	45.35	0	0.00	45.25	1	3,954	0.03%
2018/06/29	1	45.10	0	0.00	45.85	1	3,974	0.03%
2018/06/26	0.1	44.80	2	44.80	44.60	-1.9	4,180	-0.05%
2018/06/25	1	45.15	0	0.00	45.00	1	4,253	0.02%
2018/06/19	6	45.46	0	0.00	45.10	6	4,403	0.14%
2018/06/15	5	46.40	0	0.00	46.25	5	4,410	0.11%
2018/06/13	3	47.80	4	47.80	47.50	-1	4,320	-0.02%
2018/06/12	1	47.70	1	47.80	47.85	0	4,403	0.00%
2018/06/06	2	46.60	0	0.00	46.60	2	4,452	0.04%
2018/06/05	0	0.00	3	46.15	46.25	-3	4,422	-0.07%
2018/06/04	3	45.00	14	45.00	45.65	-11	4,400	-0.25%
2018/05/31	4	44.63	0	0.00	45.60	4	4,426	0.09%
2018/05/30	3	44.97	0	0.00	44.95	3	4,338	0.07%
2018/05/28	1	45.65	0	0.00	45.60	1	4,382	0.02%
2018/05/25	1	45.75	0	0.00	45.85	1	4,427	0.02%
2018/05/24	1	46.00	0	0.00	46.10	1	4,470	0.02%
2018/05/22	2	46.60	1	46.40	46.60	1	4,522	0.02%
2018/05/16	11	44.14	36	44.05	44.50	-25	4,687	-0.53%
2018/05/15	9	45.01	2	44.80	45.00	7	4,683	0.15%
2018/05/14	1	46.40	24	45.93	45.90	-23	4,768	-0.48%
2018/05/11	12	46.10	0	0.00	46.25	12	4,760	0.25%
2018/05/09	4	46.06	0	0.00	46.00	4	4,766	0.08%
2018/05/08	1	46.20	0	0.00	46.20	1	4,832	0.02%
2018/05/07	3	46.48	0	0.00	46.40	3	4,859	0.06%
2018/05/04	2	46.70	0	0.00	46.65	2	4,880	0.04%
2018/05/02	5	47.40	3	47.35	47.35	2	4,913	0.04%
2018/04/30	2	47.03	2	47.15	47.90	0	4,936	0.00%
2018/04/27	4	47.11	0	0.00	47.20	4	4,920	0.08%
2018/04/26	1	47.65	0	0.00	47.05	1	4,953	0.02%
2018/04/25	11	47.50	1	47.55	47.40	10	4,965	0.20%
2018/04/24	0	0.00	2	47.80	47.85	-2	5,014	-0.04%
2018/04/20	14	47.50	2	47.98	47.90	12	5,112	0.23%
2018/04/19	1	48.10	2	48.18	48.15	-1	5,112	-0.02%
2018/04/18	0	0.00	2	47.25	47.20	-2	5,086	-0.04%
2018/04/17	0	0.00	1	47.40	47.45	-1	5,093	-0.02%
2018/04/16	1	47.95	5	47.50	47.95	-4	5,114	-0.08%
2018/04/13	0	0.00	3	47.75	47.75	-3	5,192	-0.06%
2018/04/12	1	47.85	0	0.00	47.80	1	5,243	0.02%
2018/04/10	0	0.00	1	48.10	47.90	-1	5,278	-0.02%
2018/04/09	2	47.50	0	0.00	48.05	2	5,268	0.04%
2018/04/03	2	46.50	2	46.70	46.70	0	5,250	0.00%
2018/03/31	14	46.97	2	46.95	47.05	12	5,295	0.23%
2018/03/30	8	47.24	0	0.00	47.05	8	5,263	0.15%
2018/03/29	10	47.05	0	0.00	47.35	10	5,203	0.19%
2018/03/28	7	47.89	3	47.80	47.80	4	5,071	0.08%
2018/03/27	5	48.56	10	48.55	48.60	-5	5,003	-0.10%
2018/03/26	3	48.55	0	0.00	49.00	3	4,977	0.06%
2018/03/23	1	48.85	1	49.15	49.25	0	4,943	0.00%
2018/03/22	6	49.30	5	49.65	49.65	1	4,920	0.02%
2018/03/21	9	49.09	8	49.60	49.50	1	4,887	0.02%
2018/03/16	5	50.00	0	0.00	50.10	5	4,849	0.10%
2018/03/15	1	50.40	0	0.00	50.40	1	4,777	0.02%
2018/03/14	5.4	50.34	0	0.00	50.50	5.4	4,772	0.11%
2018/03/13	0	0.00	1	50.30	49.95	-1	4,742	-0.02%
2018/03/12	0	0.00	7	49.94	50.30	-7	4,801	-0.15%
2018/03/09	1	49.25	5	49.30	49.25	-4	4,817	-0.08%
2018/03/08	5	49.15	0	0.00	49.20	5	4,936	0.10%
2018/03/06	3	49.07	0	0.00	49.20	3	5,016	0.06%
2018/03/05	2	49.40	0	0.00	49.10	2	5,177	0.04%
2018/03/02	0	0.00	3	49.65	49.75	-3	5,254	-0.06%
2018/03/01	4	49.80	1	50.10	50.00	3	5,257	0.06%
2018/02/27	2	50.50	0	0.00	50.20	2	5,244	0.04%
2018/02/26	5	50.58	1	51.00	50.50	4	5,222	0.08%
2018/02/23	3	50.10	2	50.40	50.40	1	5,183	0.02%
2018/02/22	10	49.95	3	49.90	49.60	7	5,217	0.13%
2018/02/21	0	0.00	1	50.00	50.00	-1	5,162	-0.02%
2018/02/12	1	48.95	5	48.82	48.95	-4	5,113	-0.08%
2018/02/09	4	47.43	0	0.00	47.40	4	5,109	0.08%
2018/02/08	5	49.04	2	48.85	49.00	3	5,034	0.06%
2018/02/07	5	49.50	1	49.95	49.10	4	5,038	0.08%
2018/02/06	54	49.48	4	49.28	49.40	50	5,004	1.00%
2018/02/05	1	50.70	0	0.00	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	1	51.00	0	0.00	51.00	1	4,933	0.02%
2018/01/31	16	50.90	0	0.00	50.80	16	4,930	0.32%
2018/01/30	1	51.10	0	0.00	51.10	1	4,856	0.02%
2018/01/29	3	51.10	5	51.20	51.60	-2	4,824	-0.04%
2018/01/26	5	51.56	0	0.00	51.50	5	4,775	0.10%
2018/01/24	1	51.40	0	0.00	51.60	1	4,704	0.02%
2018/01/23	1	51.50	0	0.00	51.70	1	4,688	0.02%
2018/01/22	2	52.00	0	0.00	51.90	2	4,681	0.04%
2018/01/19	21	52.30	0	0.00	52.20	21	4,629	0.45%
2018/01/18	1.2	52.50	1	52.60	52.40	0.2	4,583	0.00%
2018/01/17	9	52.61	0	0.00	52.60	9	4,528	0.20%
2018/01/16	1	51.60	0	0.00	51.80	1	4,415	0.02%
2018/01/15	0	0.00	0	51.70	51.60	0	4,386	0.00%
2018/01/12	0	0.00	1	51.60	51.60	-1	4,365	-0.02%
2018/01/09	9.2	51.00	0	0.00	51.20	9.2	4,257	0.21%
2018/01/08	1	51.10	1	51.70	51.60	0	4,174	0.00%
2018/01/05	1	51.10	15	51.40	51.50	-14	4,120	-0.34%