正崴 (2392)-群益金鼎-忠孝券商分點個股進出

台股 » 個股 » 正崴 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正崴

(2392)

可現股當沖

股價
76.3
漲跌
▲1.0
漲幅
+1.33%
成交量
7,812張
產業
上市電子零組件類股▲0.26%
615人加入追蹤

立即追蹤
本地時間:14:30(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

正崴 (2392)籌碼相關－群益金鼎-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/24	2	75.10	0	0.00	75.30	2	11,628	0.02%
2024/06/21	2	78.70	3	78.87	77.70	-1	11,472	-0.01%
2024/06/20	4	76.55	2	75.60	77.80	2	10,902	0.02%
2024/06/19	12	75.66	5	74.20	74.60	7	10,646	0.07%
2024/06/18	21.3	78.89	29	80.46	77.40	-7.7	10,334	-0.07%
2024/06/17	2.1	79.00	0.1	78.40	78.70	2	9,912	0.02%
2024/06/14	86.1	79.32	73	78.74	79.70	13.1	9,647	0.14%
2024/06/13	0.1	71.70	208	73.92	75.90	-208	8,601	-2.42%	大賣/鉅額交易
2024/06/12	1.1	66.54	2	69.00	69.00	-0.9	8,254	-0.01%
2024/06/11	0	0.00	5	71.70	69.20	-5	8,037	-0.06%
2024/06/07	0.2	70.70	1	70.50	70.50	-0.9	8,047	-0.01%
2024/06/06	1	68.50	3	70.38	66.60	-2	8,085	-0.03%
2024/06/05	0	0.00	3	71.30	69.60	-3	7,991	-0.04%
2024/06/04	0	0.00	2	72.09	71.20	-2	7,988	-0.03%
2024/06/03	0	0.00	0	72.30	72.40	0	7,971	0.00%
2024/05/31	4	73.58	1	74.86	72.00	3	7,949	0.04%
2024/05/30	5	73.48	0	0.00	72.50	5	7,882	0.06%
2024/05/29	6	75.42	3	76.83	75.00	3	7,869	0.04%
2024/05/28	6.1	74.20	10	74.88	75.80	-3.9	7,803	-0.05%
2024/05/27	17.5	74.33	9	74.31	73.90	8.5	7,632	0.11%
2024/05/24	222.1	72.61	14	73.24	72.20	208.1	7,015	2.97%	大買/鉅額交易
2024/05/23	12.1	69.68	24	72.94	73.30	-12	6,116	-0.20%
2024/05/22	1	61.80	16	66.53	66.70	-15	5,175	-0.29%
2024/05/21	6	59.27	8	59.51	60.70	-2	4,835	-0.04%
2024/05/20	3	58.00	33.1	58.64	58.50	-30.1	4,496	-0.67%
2024/05/17	1.1	52.27	4	53.78	53.70	-3	3,911	-0.08%
2024/05/16	7	52.07	2	52.10	52.00	5	3,770	0.13%
2024/05/15	0.1	52.40	1	52.90	51.60	-0.9	3,721	-0.02%
2024/05/14	1	51.50	7	51.53	51.50	-6	3,610	-0.17%
2024/05/13	6	51.01	7	51.30	51.60	-1	3,527	-0.03%
2024/05/09	0	0.00	10	49.80	48.80	-10	3,289	-0.30%
2024/05/07	3	50.30	1	49.60	49.45	2	3,130	0.06%
2024/05/06	10	49.39	18	49.29	49.50	-8	2,921	-0.27%
2024/05/03	9	48.46	7	48.44	48.75	2	2,761	0.07%
2024/04/30	0	0.00	1	46.70	46.60	-1	2,460	-0.04%
2024/04/25	0	0.00	0.4	45.78	45.40	-0.4	2,422	-0.02%
2024/04/09	0	0.00	1	46.40	46.25	-1	2,395	-0.04%
2024/04/08	0	46.15	0	0.00	45.90	0	2,389	0.00%
2024/04/02	1	47.20	0	0.00	47.00	1	2,371	0.04%
2024/04/01	1	47.10	2	47.53	47.10	-1	2,388	-0.04%
2024/03/29	1	46.60	2	47.83	46.40	-1	2,313	-0.04%
2024/03/28	3	46.80	1	46.50	46.00	2	2,161	0.09%
2024/03/27	1	46.65	23	46.73	47.10	-22	2,122	-1.04%
2024/03/22	0	0.00	1	45.30	45.00	-1	2,139	-0.05%
2024/03/19	1	44.05	0	0.00	44.05	1	2,418	0.04%
2024/03/13	2	45.85	1	45.45	45.15	1	3,437	0.03%
2024/03/12	1	44.65	1	45.65	45.20	0	3,402	0.00%
2024/03/11	0	0.00	10	43.35	43.90	-10	3,333	-0.30%
2024/03/08	0	0.00	10	44.10	43.95	-10	3,332	-0.30%
2024/03/05	0	0.00	1	46.45	46.50	-1	3,341	-0.03%
2024/03/04	1	46.05	0	0.00	45.85	1	3,355	0.03%
2024/02/29	0	0.00	2	45.25	45.45	-2	3,380	-0.06%
2024/02/26	0	0.00	2	44.70	44.50	-2	3,391	-0.06%
2024/02/21	0	0.00	1	44.20	44.20	-1	3,323	-0.03%
2024/02/20	1	43.50	1	43.95	43.50	0	3,318	0.00%
2024/02/19	2	43.60	0	0.00	43.75	2	3,302	0.06%
2024/02/16	1	43.10	0	0.00	43.20	1	3,320	0.03%
2024/02/05	0	0.00	3	43.57	43.50	-3	3,335	-0.09%
2024/02/01	4	44.11	0	0.00	44.05	4	3,319	0.12%
2024/01/26	1	44.80	0	0.00	44.70	1	3,329	0.03%
2024/01/23	0	0.00	3	44.78	44.75	-3	3,330	-0.09%
2024/01/19	2	43.75	1	43.70	43.90	1	3,314	0.03%
2024/01/18	1	44.25	0	0.00	44.30	1	3,292	0.03%
2024/01/16	1	44.60	0	0.00	44.65	1	3,273	0.03%
2024/01/15	0	0.00	1	45.05	45.20	-1	3,254	-0.03%
2024/01/12	0	0.00	2	44.80	44.60	-2	3,252	-0.06%
2024/01/11	3	44.48	3	44.58	44.75	0	3,265	0.00%
2024/01/09	0	0.00	1	46.00	45.30	-1	3,286	-0.03%
2024/01/05	2	46.08	1	46.60	45.75	1	3,279	0.03%
2024/01/04	24	47.04	0	0.00	46.10	24	3,261	0.74%
2024/01/03	0	0.00	1	48.70	48.80	-1	3,179	-0.03%
2024/01/02	1	48.80	5	48.42	48.50	-4	3,161	-0.13%
2023/12/29	1	48.20	1	48.90	48.30	0	3,162	0.00%
2023/12/27	5	48.90	1	48.80	48.65	4	3,156	0.13%
2023/12/22	1	48.40	0	0.00	48.20	1	3,145	0.03%
2023/12/21	3	48.92	0	0.00	48.80	3	3,163	0.09%
2023/12/20	5	49.50	6	49.69	49.90	-1	3,185	-0.03%
2023/12/18	7	50.22	0	0.00	49.20	7	3,071	0.23%
2023/12/15	2	50.20	10	50.60	50.20	-8	2,983	-0.27%
2023/12/14	0	0.00	1	49.95	50.00	-1	3,012	-0.03%
2023/12/13	4	49.23	2.2	49.34	49.60	1.9	2,903	0.06%
2023/12/12	17	48.79	21	49.75	51.60	-4	2,612	-0.15%
2023/12/11	0	0.00	8	46.78	47.10	-8	2,064	-0.39%
2023/12/07	0	0.00	1	44.95	44.80	-1	1,949	-0.05%
2023/12/06	0	0.00	1	44.95	45.00	-1	1,967	-0.05%
2023/12/04	1	44.25	0	0.00	44.45	1	1,983	0.05%
2023/11/29	0	0.00	0	44.20	44.30	0	2,037	0.00%
2023/11/28	0	0.00	1	43.90	43.90	-1	2,078	-0.05%
2023/11/20	0	0.00	2	41.30	41.35	-2	2,237	-0.09%
2023/11/17	0	0.00	2	41.00	40.90	-2	2,272	-0.09%
2023/11/15	0	0.00	1	40.90	41.00	-1	2,289	-0.04%
2023/11/13	0	0.00	2	40.80	40.60	-2	2,331	-0.09%
2023/11/01	0	0.00	0.3	38.65	38.50	-0.3	2,515	-0.01%
2023/10/23	2	39.15	0	0.00	39.10	2	2,755	0.07%
2023/10/19	2	39.10	0	0.00	39.25	2	2,886	0.07%
2023/09/27	2	40.25	0	0.00	40.35	2	3,132	0.06%
2023/09/26	2	41.08	1	41.55	40.95	1	3,146	0.03%
2023/09/20	3	42.37	0	0.00	41.85	3	3,045	0.10%
2023/09/19	11	43.29	2	44.30	42.75	9	3,033	0.30%
2023/09/18	1	43.10	0	0.00	43.10	1	2,978	0.03%
2023/09/14	1	43.50	0	0.00	43.50	1	2,939	0.03%
2023/09/13	0	0.00	1	44.90	44.40	-1	2,898	-0.03%
2023/09/12	0	43.95	0	0.00	43.80	0	2,897	0.00%
2023/09/11	1	43.75	9	43.75	43.80	-8	2,894	-0.28%
2023/09/08	9	45.03	0	0.00	44.85	9	2,844	0.32%
2023/09/01	0	0.00	1	47.20	45.85	-1	2,740	-0.04%
2023/08/31	5	45.94	6.1	46.55	46.65	-1.1	2,656	-0.04%
2023/08/30	1	44.40	4	45.46	45.80	-3	2,554	-0.12%
2023/08/29	30	44.07	39	44.15	44.10	-9	2,428	-0.37%
2023/08/28	25	43.82	25	43.85	43.80	0	2,421	0.00%
2023/08/25	0	0.00	5	43.27	43.25	-5	2,478	-0.20%
2023/08/24	1	43.30	0	0.00	43.05	1	2,444	0.04%
2023/08/22	0	0.00	1	42.50	42.60	-1	2,386	-0.04%
2023/08/21	1	43.15	0	0.00	42.40	1	2,375	0.04%
2023/08/18	1	42.80	1	43.00	42.95	0	2,361	0.00%
2023/08/17	1	42.30	3	42.70	42.85	-2	2,326	-0.09%
2023/08/16	1	42.35	1	42.35	42.35	0	2,277	0.00%
2023/08/15	0	0.00	20	40.86	42.20	-20	2,221	-0.90%
2023/08/08	0	0.00	1	40.10	40.00	-1	2,112	-0.05%
2023/08/07	0	0.00	1	38.85	38.75	-1	2,087	-0.05%
2023/07/31	0	0.00	0.1	39.15	39.00	-0.1	2,043	0.00%
2023/07/25	0	0.00	3	43.25	43.30	-3	1,855	-0.16%
2023/07/19	0	0.00	2	43.40	42.80	-2	1,639	-0.12%
2023/07/18	5	43.25	0	0.00	43.25	5	1,633	0.31%
2023/07/17	1	43.35	2	43.65	43.95	-1	1,619	-0.06%
2023/07/14	0	0.00	2	42.95	43.00	-2	1,631	-0.12%
2023/07/13	0	0.00	2	43.00	42.95	-2	1,683	-0.12%
2023/07/12	0	0.00	0.2	42.90	42.80	-0.2	1,682	-0.01%
2023/07/10	0	42.90	0	0.00	42.90	0	1,779	0.00%
2023/07/07	1	43.85	4	43.41	43.25	-3	1,869	-0.16%
2023/07/06	0	0.00	2	43.90	43.70	-2	1,839	-0.11%
2023/07/05	0	0.00	1	43.70	43.50	-1	1,757	-0.06%
2023/07/04	0	0.00	4	43.08	43.25	-4	1,720	-0.23%
2023/07/03	0	0.00	0.3	42.45	42.75	-0.3	1,688	-0.02%
2023/06/27	0	42.00	2	42.50	42.25	-2	1,705	-0.11%
2023/06/26	1	42.55	2	42.60	42.55	-1	1,751	-0.06%
2023/06/20	0	0.00	2	41.60	41.60	-2	1,906	-0.10%
2023/06/19	0	0.00	1	42.00	41.70	-1	1,906	-0.05%
2023/06/16	0	0.00	5	42.00	41.90	-5	1,926	-0.26%
2023/06/14	2	42.20	0	0.00	41.80	2	1,881	0.11%
2023/06/13	0	42.05	5	42.00	42.05	-5	1,890	-0.26%
2023/06/12	3	42.33	0	0.00	41.90	3	1,870	0.16%
2023/06/05	0.1	41.75	0	0.00	41.95	0.1	1,809	0.00%
2023/06/01	0.1	41.65	0	0.00	41.65	0.1	1,802	0.00%
2023/05/31	8	41.74	0	0.00	41.65	8	1,784	0.45%
2023/05/29	5	40.30	0	0.00	40.30	5	1,722	0.29%
2023/05/25	0	0.00	5	40.25	40.10	-5	1,743	-0.29%
2023/05/19	0	40.10	0	0.00	40.05	0	1,758	0.00%
2023/05/18	0.1	40.20	0	0.00	40.10	0.1	1,762	0.00%
2023/05/16	10	39.40	0	0.00	39.50	10	1,757	0.57%
2023/05/15	5	39.50	1	39.55	39.50	4	1,763	0.23%
2023/04/27	1	40.80	0	0.00	41.15	1	1,989	0.05%
2023/04/21	0	0.00	6	41.40	41.45	-6	1,950	-0.31%
2023/04/19	1	43.50	0	0.00	43.25	1	1,909	0.05%
2023/04/18	2	42.95	2	43.85	42.95	0	1,859	0.00%
2023/04/17	2	43.00	0	0.00	43.35	2	1,795	0.11%
2023/04/14	0.1	42.95	0	0.00	43.25	0.1	1,775	0.01%
2023/04/13	0	0.00	1	43.40	43.05	-1	1,728	-0.06%
2023/04/12	1	42.95	4	43.00	43.15	-3	1,639	-0.18%
2023/04/10	0	0.00	1	41.70	41.60	-1	1,514	-0.07%
2023/03/27	1	42.50	0	0.00	41.70	1	1,461	0.07%
2023/03/24	9	42.77	1	42.95	42.85	8	1,396	0.57%
2023/03/23	2	40.00	0	0.00	40.05	2	1,192	0.17%
2023/03/22	2	39.43	0	0.00	39.40	2	1,175	0.17%
2023/03/21	1	39.50	0	0.00	39.40	1	1,182	0.08%
2023/03/20	2	39.20	5	39.05	39.00	-3	1,161	-0.26%
2023/03/01	2	38.90	0	0.00	39.00	2	1,778	0.11%
2023/02/20	1	40.00	0	0.00	40.05	1	1,730	0.06%
2023/02/17	1	39.95	0	0.00	40.05	1	1,741	0.06%
2023/02/16	1	40.00	0	0.00	40.10	1	1,780	0.06%
2023/02/15	1	40.00	0	0.00	39.95	1	1,809	0.06%
2023/02/10	1	40.50	0	0.00	40.35	1	1,828	0.05%
2023/02/08	4	40.30	0	0.00	40.35	4	1,776	0.23%
2023/02/06	2	40.05	0	0.00	40.10	2	1,736	0.12%
2023/02/02	1	39.40	0	0.00	39.55	1	1,646	0.06%
2023/01/17	1	36.85	0	0.00	36.85	1	1,548	0.06%
2023/01/12	0	0.00	1	37.70	37.35	-1	1,624	-0.06%
2023/01/10	1	37.50	0	0.00	37.50	1	1,657	0.06%
2023/01/09	0	0.00	1	37.30	37.30	-1	1,680	-0.06%
2023/01/06	1	37.00	0	0.00	37.10	1	1,711	0.06%
2023/01/04	1	37.00	0	0.00	37.00	1	1,848	0.05%
2022/12/30	1	36.90	0	0.00	36.90	1	2,130	0.05%
2022/12/29	0	0.00	5	36.25	36.95	-5	2,132	-0.23%
2022/12/23	1	36.85	0	0.00	36.85	1	2,139	0.05%
2022/12/20	0	0.00	15	37.22	36.85	-15	2,127	-0.71%
2022/12/15	3	38.45	0	0.00	38.40	3	2,107	0.14%
2022/12/14	8	38.65	0	0.00	38.35	8	2,106	0.38%
2022/12/13	2	38.13	7	38.03	37.95	-5	2,097	-0.24%
2022/12/06	3	39.63	0	0.00	39.40	3	2,018	0.15%
2022/12/02	0	0.00	4	39.71	39.90	-4	1,934	-0.21%
2022/12/01	4	39.26	0	0.00	39.20	4	1,848	0.22%
2022/11/29	18	39.58	0	0.00	38.80	18	1,697	1.06%
2022/11/25	2	36.55	0	0.00	36.35	2	1,451	0.14%
2022/11/24	0	0.00	1	36.25	36.25	-1	1,383	-0.07%
2022/11/17	1	35.55	0	0.00	35.55	1	1,444	0.07%
2022/10/18	0	0.00	1	37.15	36.25	-1	1,466	-0.07%
2022/10/11	1	37.20	1	37.40	36.35	0	1,265	0.00%
2022/10/07	0	0.00	1	35.50	37.25	-1	1,124	-0.09%
2022/08/30	0	0.00	5	37.75	37.65	-5	919	-0.54%
2022/08/29	0	0.00	5	37.00	37.35	-5	910	-0.55%
2022/08/26	1	37.85	1	37.75	37.90	0	892	0.00%
2022/08/25	0	0.00	5	37.70	37.50	-5	871	-0.57%
2022/08/18	0	0.00	2	36.65	36.95	-2	642	-0.31%
2022/08/17	0	0.00	1	36.30	36.40	-1	582	-0.17%
2022/08/16	0	0.00	1	34.75	34.85	-1	524	-0.19%
2022/08/09	0	0.00	1	32.10	32.15	-1	491	-0.20%
2022/07/13	1	32.05	0	0.00	32.10	1	504	0.20%
2022/05/12	1	32.75	0	0.00	32.70	1	687	0.15%
2022/05/11	0	0.00	3	33.40	33.30	-3	689	-0.44%
2022/05/04	1	34.45	0	0.00	34.30	1	705	0.14%
2022/04/13	1	35.40	0	0.00	35.50	1	1,170	0.09%
2022/03/16	0	0.00	1	37.50	37.60	-1	1,588	-0.06%
2022/03/02	0	0.00	1	38.40	38.75	-1	1,609	-0.06%
2022/02/16	0	38.55	0	0.00	38.40	0	1,697	0.00%
2022/02/15	0	38.35	0	0.00	38.15	0	1,697	0.00%
2022/02/07	0	38.30	1	38.00	38.10	-1	1,707	-0.06%
2022/01/25	5	37.50	0	0.00	37.55	5	1,721	0.29%
2022/01/24	10	37.95	0	0.00	37.85	10	1,715	0.58%
2022/01/21	0	0.00	4	38.45	38.40	-4	1,712	-0.23%
2022/01/19	0	0.00	1	38.70	38.55	-1	1,736	-0.06%
2022/01/12	1	39.70	0	0.00	39.60	1	1,708	0.06%
2022/01/11	2	39.50	0	0.00	39.50	2	1,678	0.12%
2022/01/10	0	0.00	0.2	40.42	40.15	-0.2	1,653	-0.01%
2022/01/07	21	42.05	2	41.18	40.70	19	1,623	1.17%
2022/01/06	2	42.78	0	0.00	41.80	2	1,541	0.13%
2022/01/05	5.2	40.56	20	42.59	42.80	-14.9	1,360	-1.09%
2022/01/04	7	41.52	0	0.00	40.80	7	1,101	0.64%
2022/01/03	1	41.10	2	40.88	41.35	-1	1,033	-0.10%
2021/12/23	0	0.00	1	39.00	39.00	-1	1,039	-0.10%
2021/12/08	0	0.00	1	38.50	38.50	-1	1,076	-0.09%
2021/12/03	1	38.10	0	0.00	38.15	1	1,082	0.09%
2021/12/02	1	38.25	0	0.00	38.00	1	1,078	0.09%
2021/11/29	1	37.75	0	0.00	38.20	1	1,076	0.09%
2021/11/24	0	0.00	1	39.55	39.65	-1	1,082	-0.09%
2021/11/19	3	39.10	0	0.00	39.10	3	1,037	0.29%
2021/11/18	3	39.30	0	0.00	39.20	3	1,034	0.29%
2021/11/17	0	0.00	2	39.30	39.55	-2	1,021	-0.20%
2021/11/12	0	0.00	1	38.95	38.90	-1	991	-0.10%
2021/11/04	1	38.95	0	0.00	39.00	1	1,053	0.09%
2021/11/02	1	38.80	0	0.00	38.40	1	1,045	0.10%
2021/11/01	3	38.65	0	0.00	38.80	3	1,044	0.29%
2021/10/29	1	38.50	0.1	38.70	38.60	0.9	1,058	0.09%
2021/10/14	1	36.80	0	0.00	36.90	1	1,250	0.08%
2021/10/13	2	37.00	1	37.05	37.10	1	1,332	0.08%
2021/10/07	2	38.60	0	0.00	38.30	2	1,858	0.11%
2021/10/04	0	0.00	1	37.30	36.85	-1	1,783	-0.06%
2021/10/01	1	37.55	0	0.00	37.20	1	1,804	0.06%
2021/09/28	2	37.75	0	0.00	38.00	2	1,840	0.11%
2021/09/24	1	37.70	0	0.00	37.70	1	1,870	0.05%
2021/09/16	0.1	37.60	0	0.00	37.35	0.1	1,891	0.01%
2021/09/02	3	38.40	0	0.00	38.35	3	1,994	0.15%
2021/09/01	5	38.72	0	0.00	38.60	5	1,996	0.25%
2021/08/30	2	38.80	0	0.00	38.80	2	1,993	0.10%
2021/08/25	1	39.00	0	0.00	38.95	1	2,022	0.05%
2021/08/23	0	0.00	1	38.15	38.40	-1	2,053	-0.05%
2021/08/12	0	0.00	1	39.70	39.75	-1	2,080	-0.05%
2021/08/10	1	40.00	0	0.00	40.05	1	2,122	0.05%
2021/08/06	0	0.00	1	40.95	40.85	-1	2,197	-0.05%
2021/08/05	0	0.00	10	41.00	41.10	-10	2,223	-0.45%
2021/08/04	11	40.02	0	0.00	40.30	11	2,282	0.48%
2021/07/29	0	0.00	1	40.70	40.85	-1	2,357	-0.04%
2021/07/26	0	0.00	1	41.50	41.35	-1	2,424	-0.04%
2021/07/23	1	41.25	0	0.00	41.20	1	2,446	0.04%
2021/07/21	1	40.65	2	41.70	40.60	-1	2,469	-0.04%
2021/07/20	4	41.78	2	41.65	41.35	2	2,457	0.08%
2021/07/19	2	45.00	0	0.00	45.00	2	2,360	0.08%
2021/07/16	2	45.45	0	0.00	45.30	2	2,335	0.09%
2021/07/15	0	0.00	1	45.85	45.85	-1	2,300	-0.04%
2021/07/14	9	46.54	15	46.72	46.15	-6	2,248	-0.27%
2021/07/13	1	43.70	1	43.60	44.00	0	1,848	0.00%
2021/07/09	0	0.00	1	42.70	42.90	-1	1,847	-0.05%
2021/07/08	1	42.95	0	0.00	43.00	1	1,891	0.05%
2021/07/06	6	43.37	0.1	43.35	43.40	5.9	1,954	0.30%
2021/07/02	0	0.00	1	42.50	42.60	-1	2,068	-0.05%
2021/07/01	1	42.60	1	42.60	42.45	0	2,109	0.00%
2021/06/30	0	0.00	1	42.25	42.25	-1	2,121	-0.05%
2021/06/29	1	42.00	0	0.00	41.90	1	2,156	0.05%
2021/06/28	0	0.00	4	42.25	42.30	-4	2,172	-0.18%
2021/06/25	5	42.01	0	0.00	42.00	5	2,200	0.23%
2021/06/22	1	40.15	0	0.00	40.20	1	2,337	0.04%
2021/06/18	0	0.00	2	40.80	40.90	-2	2,524	-0.08%
2021/06/01	2	41.05	0	0.00	41.15	2	2,940	0.07%
2021/05/31	0	0.00	2	40.33	40.20	-2	2,949	-0.07%
2021/05/18	0	0.00	5	38.22	38.85	-5	3,251	-0.15%
2021/05/17	2	36.88	0	0.00	36.90	2	3,251	0.06%
2021/05/11	0	0.00	4	41.90	41.50	-4	3,132	-0.13%
2021/05/03	0	0.00	3	45.58	45.10	-3	3,291	-0.09%
2021/04/29	2.1	46.33	0	0.00	46.35	2.1	3,338	0.06%
2021/04/23	1	46.45	0	0.00	46.35	1	3,557	0.03%
2021/04/21	2	47.40	1	47.25	47.55	1	3,881	0.03%
2021/04/19	4	46.83	0	0.00	46.80	4	4,077	0.10%
2021/04/16	1	46.75	5	46.70	46.80	-4	4,170	-0.10%
2021/04/12	0	0.00	10	47.40	47.40	-10	4,822	-0.21%
2021/04/06	18	48.00	0	0.00	48.00	18	5,075	0.35%
2021/03/31	1	48.10	0	0.00	48.05	1	5,381	0.02%
2021/03/25	0	0.00	5	49.00	48.40	-5	5,565	-0.09%
2021/03/24	3	48.38	0	0.00	48.50	3	5,578	0.05%
2021/03/23	1	48.85	8	49.94	48.90	-7	5,660	-0.12%
2021/03/22	5	48.50	25	48.82	48.85	-20	5,619	-0.36%
2021/03/19	0	0.00	2	48.35	48.30	-2	5,702	-0.04%
2021/03/18	7	48.03	1	48.50	48.05	6	6,029	0.10%
2021/03/17	2	47.40	1	48.40	47.85	1	6,604	0.02%
2021/03/16	0	0.00	10	47.05	47.05	-10	6,611	-0.15%
2021/03/12	0.2	46.75	1	46.75	46.85	-0.8	6,717	-0.01%
2021/03/11	1	46.65	2	46.60	46.60	-1	6,795	-0.01%
2021/03/08	1	46.15	0	0.00	45.85	1	6,998	0.01%
2021/02/26	0	0.00	10	46.70	46.95	-10	7,067	-0.14%
2021/02/24	1	46.80	0	0.00	46.80	1	7,232	0.01%
2021/02/23	13.1	48.01	0	0.00	47.50	13.1	7,210	0.18%
2021/02/17	0	0.00	3	45.40	45.35	-3	7,136	-0.04%
2021/02/04	0.1	44.70	1	44.75	44.45	-0.9	7,126	-0.01%
2021/02/03	1	44.45	0	0.00	44.35	1	7,123	0.01%
2021/02/02	0.3	44.80	0	0.00	44.80	0.3	7,118	0.00%
2021/02/01	1	44.20	0	0.00	44.50	1	7,110	0.01%
2021/01/29	4	45.93	1	45.55	44.85	3	7,089	0.04%
2021/01/28	2	45.80	2	46.00	45.90	0	7,043	0.00%
2021/01/27	2	46.65	0	0.00	46.75	2	7,024	0.03%
2021/01/26	5	46.75	5	46.72	46.50	0	7,000	0.00%
2021/01/25	9	47.13	9	46.68	47.00	0	6,957	0.00%
2021/01/22	0	0.00	2	45.65	45.80	-2	6,817	-0.03%
2021/01/21	4	45.10	0	0.00	44.05	4	6,744	0.06%
2021/01/20	12	45.31	4	45.26	44.60	8	6,668	0.12%
2021/01/19	10	46.30	1	46.50	46.20	9	6,593	0.14%
2021/01/18	2	46.05	3	46.07	46.15	-1	6,568	-0.02%
2021/01/15	4	47.98	0	0.00	47.25	4	6,499	0.06%
2021/01/13	1	47.90	0	0.00	47.90	1	6,186	0.02%
2021/01/12	18	48.26	2	47.95	47.65	16	6,282	0.25%
2021/01/11	11	48.14	0	0.00	48.25	11	6,268	0.18%
2021/01/07	1	48.00	8	48.25	48.25	-7	6,210	-0.11%
2021/01/06	25	49.51	2.1	48.50	48.55	22.9	6,109	0.37%
2021/01/05	1	48.60	6	48.59	48.80	-5	5,670	-0.09%
2021/01/04	4	48.53	8	48.35	48.50	-4	5,539	-0.07%
2020/12/30	1	47.40	1	47.30	47.40	0	5,203	0.00%
2020/12/29	0	0.00	41	47.19	46.95	-41	5,154	-0.80%
2020/12/28	2	48.48	13	48.29	48.10	-11	5,077	-0.22%
2020/12/25	47	48.39	39	47.57	48.50	8	4,927	0.16%
2020/12/24	30	47.01	1	46.90	46.80	29	4,727	0.61%
2020/12/23	8	47.07	7	47.01	47.05	1	4,716	0.02%
2020/12/22	1	45.80	1.6	46.68	45.80	-0.6	4,700	-0.01%
2020/12/17	0	0.00	4	46.85	46.70	-4	4,507	-0.09%
2020/12/16	1	47.00	1	47.80	47.40	0	4,408	0.00%
2020/12/15	6	47.13	5	46.83	46.60	1	4,289	0.02%
2020/12/14	19	48.76	17	47.95	48.20	2	4,139	0.05%
2020/12/11	13	46.98	39.2	47.03	47.60	-26.2	3,748	-0.70%
2020/12/10	0	0.00	2.2	44.68	44.55	-2.2	3,138	-0.07%
2020/12/07	5	44.30	3.1	43.67	44.40	1.9	2,953	0.06%
2020/12/03	4	44.35	2	43.75	44.20	2	2,851	0.07%
2020/12/02	5	43.58	4	43.60	43.60	1	2,768	0.04%
2020/12/01	0	0.00	2	43.20	43.40	-2	2,770	-0.07%
2020/11/30	0	0.00	1	43.50	42.90	-1	2,867	-0.03%
2020/11/27	0	0.00	5	43.00	43.00	-5	2,881	-0.17%
2020/11/25	7	42.41	2	42.50	42.30	5	2,982	0.17%
2020/11/24	9	43.02	0	0.00	42.65	9	2,981	0.30%
2020/11/20	0	0.00	2	41.95	41.85	-2	2,850	-0.07%
2020/11/17	2	42.20	2	42.10	42.15	0	3,148	0.00%
2020/11/11	0	0.00	1.1	41.00	41.05	-1.1	3,734	-0.03%
2020/11/10	0	0.00	2	40.78	40.85	-2	3,747	-0.05%
2020/11/09	0	0.00	2	40.90	40.75	-2	3,763	-0.05%
2020/11/03	0	0.00	2	40.58	40.60	-2	4,019	-0.05%
2020/10/30	1	40.70	0	0.00	40.40	1	4,138	0.02%
2020/10/29	1	40.55	0	0.00	41.00	1	4,260	0.02%
2020/10/21	1	42.10	0	0.00	42.05	1	4,348	0.02%
2020/10/20	6	42.47	0	0.00	42.30	6	4,456	0.13%
2020/10/19	2	42.83	0.1	42.65	42.85	1.9	4,359	0.04%
2020/10/16	0	0.00	1	41.90	41.05	-1	4,377	-0.02%
2020/10/12	0.1	40.60	1	40.50	40.60	-0.9	4,894	-0.02%
2020/10/08	1	41.40	0	0.00	41.30	1	4,945	0.02%
2020/09/29	7	41.06	0	0.00	40.60	7	5,813	0.12%
2020/09/28	0	0.00	1	41.10	41.05	-1	5,978	-0.02%
2020/09/25	0	0.00	12	41.24	41.20	-12	6,077	-0.20%
2020/09/24	2	40.20	0	0.00	40.40	2	6,049	0.03%
2020/09/10	1.1	41.02	2	40.65	40.60	-0.9	6,820	-0.01%
2020/09/08	1	41.20	0	0.00	41.65	1	6,812	0.01%
2020/09/07	5	42.00	1	42.60	41.70	4	6,812	0.06%
2020/09/04	8	42.36	1	42.55	42.60	7	6,795	0.10%
2020/09/03	1	43.30	42	43.69	43.10	-41	6,761	-0.61%
2020/09/02	2	42.95	3	42.85	42.80	-1	6,641	-0.02%
2020/09/01	0	0.00	5	42.87	43.10	-5	6,643	-0.08%
2020/08/31	2	42.08	0	0.00	41.95	2	6,584	0.03%
2020/08/26	1	42.25	5	42.66	42.25	-4	6,550	-0.06%
2020/08/25	4	42.25	0	0.00	42.25	4	6,525	0.06%
2020/08/24	3	42.45	0	0.00	42.75	3	6,469	0.05%
2020/08/21	1	42.25	4	42.85	42.85	-3	6,403	-0.05%
2020/08/20	26	41.97	8	43.13	40.90	18	6,284	0.29%
2020/08/19	30	43.05	12	43.35	43.25	18	6,081	0.30%
2020/08/18	0	0.00	3	41.88	41.85	-3	5,739	-0.05%
2020/08/13	0.1	40.40	0	0.00	40.40	0.1	5,632	0.00%
2020/08/12	0	0.00	1	40.90	40.70	-1	5,622	-0.02%
2020/08/11	2	40.25	0	0.00	40.00	2	5,566	0.04%
2020/08/07	5	41.52	0	0.00	41.15	5	5,549	0.09%
2020/08/06	0	0.00	3	41.47	41.05	-3	5,466	-0.05%
2020/08/05	7	41.26	3	41.27	41.45	4	5,439	0.07%
2020/08/04	1	40.45	3	40.88	40.85	-2	5,472	-0.04%
2020/08/03	0	0.00	2	40.50	40.50	-2	5,366	-0.04%
2020/07/31	1	39.75	1	40.10	39.75	0	5,363	0.00%
2020/07/30	1	39.55	1	39.70	39.80	0	5,370	0.00%
2020/07/29	1	39.40	1	39.70	39.35	0	5,379	0.00%
2020/07/28	3	39.43	1	39.95	39.00	2	5,409	0.04%
2020/07/27	6	40.21	0	0.00	39.90	6	5,528	0.11%
2020/07/24	5	42.29	1	42.80	41.50	4	5,541	0.07%
2020/07/22	1.1	41.49	0	0.00	41.35	1.1	5,414	0.02%
2020/07/21	3	43.47	3	43.73	43.50	0	5,327	0.00%
2020/07/20	1	43.90	4	43.50	43.95	-3	5,169	-0.06%
2020/07/17	2	44.55	45	45.02	44.55	-43	5,089	-0.84%
2020/07/16	0	0.00	3	44.20	44.50	-3	4,903	-0.06%
2020/07/13	0	0.00	1.1	44.71	44.40	-1.1	4,729	-0.02%
2020/07/10	64	44.15	3	44.73	44.45	61	4,649	1.31%
2020/07/09	0	0.00	2	43.75	43.75	-2	4,245	-0.05%
2020/07/08	0	0.00	10	42.00	42.00	-10	4,064	-0.25%
2020/07/07	10	41.65	1	42.00	42.00	9	4,020	0.22%
2020/07/06	4	40.80	1	40.50	41.25	3	3,895	0.08%
2020/07/03	5	39.90	15	40.25	40.25	-10	3,836	-0.26%
2020/07/01	5	40.20	16	40.08	40.05	-11	3,958	-0.28%
2020/06/30	0	0.00	1	39.80	39.90	-1	3,875	-0.03%
2020/06/24	0	0.00	1	39.45	39.05	-1	3,795	-0.03%
2020/06/23	12	39.52	1	39.50	39.40	11	3,794	0.29%
2020/06/22	2	39.85	1	39.50	40.00	1	3,668	0.03%
2020/06/19	0	0.00	3	38.55	38.45	-3	3,386	-0.09%
2020/06/18	0	0.00	5	37.95	37.95	-5	3,351	-0.15%
2020/06/16	0	0.00	3	37.83	38.00	-3	3,368	-0.09%
2020/06/15	1	36.95	0	0.00	36.60	1	3,404	0.03%
2020/06/12	1	36.15	1	36.75	36.90	0	3,425	0.00%
2020/06/10	1	37.75	0	0.00	37.95	1	3,500	0.03%
2020/06/05	1	38.40	1	38.75	38.75	0	3,634	0.00%
2020/06/04	2	37.80	1	38.05	37.95	1	3,598	0.03%
2020/06/03	1	37.65	1	37.70	37.70	0	3,619	0.00%
2020/06/02	1	37.50	0	0.00	37.40	1	3,603	0.03%
2020/05/29	1.2	36.71	0	0.00	36.35	1.2	3,604	0.03%
2020/05/27	1	37.65	1	37.15	37.35	0	3,604	0.00%
2020/05/26	3	36.42	3	36.93	37.00	0	3,549	0.00%
2020/05/22	0.1	36.20	0	0.00	36.05	0.1	3,507	0.00%
2020/05/21	1	36.35	0	0.00	36.50	1	3,494	0.03%
2020/05/15	1.1	36.50	1	36.45	36.35	0.1	3,531	0.00%
2020/05/13	1	37.65	0	0.00	37.95	1	3,509	0.03%
2020/05/12	1	38.25	0	0.00	38.20	1	3,502	0.03%
2020/05/11	0	0.00	3	39.02	38.60	-3	3,486	-0.09%
2020/05/08	0	0.00	2	37.85	37.90	-2	3,389	-0.06%
2020/05/07	0	0.00	6	37.60	37.65	-6	3,369	-0.18%
2020/05/05	1	37.75	0	0.00	37.65	1	3,364	0.03%
2020/04/30	3	38.65	0	0.00	38.45	3	3,359	0.09%
2020/04/29	0	0.00	1	36.85	37.10	-1	3,229	-0.03%
2020/04/28	0.1	36.45	0	0.00	36.30	0.1	3,230	0.00%
2020/04/27	2	35.95	1	35.80	36.00	1	3,293	0.03%
2020/04/24	1	36.15	1	36.30	35.75	0	3,281	0.00%
2020/04/23	0	0.00	2	35.60	35.85	-2	3,191	-0.06%
2020/04/22	1	33.55	1	34.40	34.55	0	3,150	0.00%
2020/04/21	1	34.55	0	0.00	34.25	1	3,148	0.03%
2020/04/20	0	0.00	1	35.50	35.45	-1	3,167	-0.03%
2020/04/17	9	35.38	2	36.38	35.20	7	3,171	0.22%
2020/04/15	1	35.05	2	35.55	35.10	-1	3,179	-0.03%
2020/04/09	1	35.15	0	0.00	34.40	1	3,353	0.03%
2020/04/08	1	35.00	0	0.00	35.00	1	3,473	0.03%
2020/04/07	1	34.05	4	34.68	34.90	-3	3,459	-0.09%
2020/04/06	1	31.10	8	31.96	32.75	-7	3,453	-0.20%
2020/04/01	0	0.00	2	29.65	29.80	-2	3,570	-0.06%
2020/03/31	6	29.24	1	29.45	29.25	5	3,641	0.14%
2020/03/30	0	0.00	1	29.50	29.50	-1	3,626	-0.03%
2020/03/27	1	29.80	0	0.00	28.90	1	3,612	0.03%
2020/03/26	0	0.00	3	28.40	28.70	-3	3,601	-0.08%
2020/03/25	1	28.05	1	28.45	27.70	0	3,579	0.00%
2020/03/24	0	0.00	1	26.45	26.80	-1	3,562	-0.03%
2020/03/19	1	23.55	0	0.00	23.40	1	3,583	0.03%
2020/03/16	2	28.38	0	0.00	27.80	2	3,911	0.05%
2020/03/13	8	28.37	6	28.35	28.45	2	4,071	0.05%
2020/03/12	2	32.20	0	0.00	31.50	2	4,017	0.05%
2020/03/09	1	35.75	0	0.00	35.00	1	4,066	0.02%
2020/03/06	3	37.17	0	0.00	36.75	3	4,173	0.07%
2020/03/05	0	0.00	1	37.50	37.65	-1	4,251	-0.02%
2020/03/04	2	36.70	0	0.00	37.00	2	4,308	0.05%
2020/02/25	0.1	38.35	1	38.30	38.30	-0.9	4,392	-0.02%
2020/02/24	1	37.95	0	0.00	37.95	1	4,427	0.02%
2020/02/20	0	0.00	1	39.15	38.75	-1	4,492	-0.02%
2020/02/19	1	38.40	1	38.95	38.85	0	4,531	0.00%
2020/02/18	3	38.07	0	0.00	38.10	3	4,567	0.07%
2020/02/06	15	39.28	0	0.00	39.40	15	5,885	0.25%
2020/02/05	4	38.93	2	39.15	38.90	2	5,997	0.03%
2020/02/04	0	0.00	1	39.45	39.40	-1	6,363	-0.02%
2020/02/03	1	37.10	0	0.00	38.00	1	6,511	0.02%
2020/01/30	4	40.63	0	0.00	40.30	4	6,867	0.06%
2020/01/17	0	0.00	1	44.95	44.75	-1	7,059	-0.01%
2020/01/16	3	44.65	0	0.00	44.70	3	7,236	0.04%
2020/01/10	1	42.85	1	43.50	43.40	0	8,464	0.00%
2020/01/08	5.1	43.50	0	0.00	43.25	5.1	8,763	0.06%
2020/01/07	3	43.43	0	0.00	43.00	3	8,956	0.03%
2020/01/02	1	46.05	2	46.88	45.90	-1	10,112	-0.01%
2019/12/31	0	0.00	1	46.50	45.80	-1	10,155	-0.01%
2019/12/30	1	46.00	21	46.20	46.10	-20	10,186	-0.20%
2019/12/27	19	45.80	6	45.78	46.00	13	10,049	0.13%
2019/12/26	19	44.60	28	44.95	44.80	-9	9,824	-0.09%
2019/12/20	0	0.00	6	43.78	43.45	-6	9,733	-0.06%
2019/12/18	0	0.00	18	43.60	43.40	-18	9,748	-0.18%
2019/12/16	0	43.80	0	0.00	44.10	0	9,899	0.00%
2019/12/13	1	44.45	0	0.00	43.70	1	10,019	0.01%
2019/12/12	40	45.99	34	45.93	44.65	6	9,924	0.06%
2019/12/11	15	45.15	0	0.00	45.25	15	9,721	0.15%
2019/12/10	19	45.07	23	44.92	44.80	-4	9,684	-0.04%
2019/12/06	0	0.00	12	44.08	44.15	-12	9,472	-0.13%
2019/12/03	13	44.70	1	44.40	43.90	12	9,913	0.12%
2019/12/02	2	43.13	3	43.85	43.50	-1	9,777	-0.01%
2019/11/29	6	42.38	5	43.15	43.15	1	9,734	0.01%
2019/11/27	0	0.00	5	43.70	43.55	-5	9,674	-0.05%
2019/11/26	0	0.00	1	43.50	43.50	-1	9,652	-0.01%
2019/11/25	0	0.00	2	42.70	42.75	-2	9,633	-0.02%
2019/11/21	1	42.35	1	42.25	42.60	0	9,690	0.00%
2019/11/20	0.1	42.40	5	42.55	42.35	-4.9	9,701	-0.05%
2019/11/19	1	43.10	1	43.40	43.20	0	9,746	0.00%
2019/11/18	13	43.33	0	0.00	43.50	13	9,730	0.13%
2019/11/15	0	0.00	1	43.05	43.05	-1	9,742	-0.01%
2019/11/14	2	42.43	8	42.05	42.20	-6	9,773	-0.06%
2019/11/13	12	42.95	0	0.00	42.10	12	9,656	0.12%
2019/11/12	4	45.26	0	0.00	44.65	4	9,317	0.04%
2019/11/11	4	45.38	2	46.15	45.20	2	9,183	0.02%
2019/11/08	1	44.50	4	45.25	45.70	-3	8,954	-0.03%
2019/11/07	0	0.00	1	45.85	44.95	-1	8,821	-0.01%
2019/11/05	1	43.90	1.2	44.09	44.05	-0.2	8,518	0.00%
2019/11/04	7	45.09	2	45.00	45.00	5	8,393	0.06%
2019/11/01	6	45.70	2	46.75	45.90	4	8,267	0.05%
2019/10/31	0	0.00	2	45.30	45.70	-2	7,899	-0.03%
2019/10/30	5	44.89	2	45.20	45.00	3	7,712	0.04%
2019/10/29	1	44.70	21	45.39	44.75	-20	7,522	-0.27%
2019/10/28	21	44.45	10	44.67	44.20	11	7,296	0.15%
2019/10/25	2	43.88	1	44.70	43.80	1	7,172	0.01%
2019/10/24	22	44.96	15	45.06	44.80	7	7,057	0.10%
2019/10/23	13	45.54	11.1	45.07	45.05	2	6,886	0.03%
2019/10/22	11	45.61	23	47.69	46.00	-12	6,665	-0.18%
2019/10/21	3	43.67	11	43.72	44.00	-8	5,805	-0.14%
2019/10/18	12	43.68	1	43.55	43.60	11	5,744	0.19%
2019/10/17	1	43.30	0	0.00	43.35	1	5,658	0.02%
2019/10/16	4	43.58	1	44.00	43.05	3	5,626	0.05%
2019/10/15	9	43.52	1	43.50	43.30	8	5,344	0.15%
2019/10/14	8	44.10	6	43.57	44.55	2	5,150	0.04%
2019/10/09	4	40.04	3	40.05	40.50	1	4,702	0.02%
2019/10/08	2	38.85	3	39.25	38.50	-1	4,309	-0.02%
2019/10/07	1	37.25	0	0.00	37.35	1	4,173	0.02%
2019/10/04	0	0.00	3	35.78	36.55	-3	4,071	-0.07%
2019/10/03	2	35.05	0	0.00	35.05	2	3,990	0.05%
2019/09/26	2	36.05	1	36.10	35.60	1	3,976	0.03%
2019/09/25	2	35.30	1	35.55	35.55	1	3,944	0.03%
2019/09/18	0	0.00	6	36.25	37.00	-6	3,653	-0.16%
2019/09/17	3	35.60	1	36.10	35.55	2	3,510	0.06%
2019/09/16	3	36.00	0	0.00	35.95	3	3,567	0.08%
2019/09/12	2	35.85	4	35.86	36.15	-2	3,531	-0.06%
2019/09/10	1	35.45	0	0.00	34.80	1	3,423	0.03%
2019/09/09	5	37.40	4	37.50	35.70	1	3,350	0.03%
2019/09/06	0	0.00	1	35.70	36.60	-1	3,022	-0.03%
2019/08/29	1	34.50	0	0.00	34.50	1	2,747	0.04%
2019/08/22	10	35.87	15	35.86	35.75	-5	2,602	-0.19%
2019/08/19	1	35.05	1	33.30	35.05	0	2,432	0.00%
2019/08/14	1	32.40	0	0.00	31.85	1	2,345	0.04%
2019/07/30	0	0.00	5.5	35.08	35.15	-5.5	2,822	-0.20%
2019/07/11	0	0.00	3.2	35.93	36.80	-3.2	3,099	-0.10%
2019/07/10	0	0.00	2	34.90	35.80	-2	2,908	-0.07%
2019/07/05	1	32.75	0	0.00	32.80	1	3,075	0.03%
2019/07/02	3	32.23	0	0.00	32.30	3	3,420	0.09%
2019/06/21	1.2	33.22	5	33.22	31.70	-3.8	4,317	-0.09%
2019/06/14	1	31.70	0	0.00	31.55	1	4,557	0.02%
2019/05/17	0	0.00	3	31.85	31.55	-3	7,296	-0.04%
2019/05/16	0	0.00	2	33.40	32.85	-2	7,308	-0.03%
2019/05/15	4	33.81	1	34.05	33.95	3	7,297	0.04%
2019/05/13	1	33.00	0	0.00	32.80	1	7,185	0.01%
2019/05/10	5	34.69	0	0.00	33.70	5	7,109	0.07%
2019/05/09	1	34.90	6	35.83	35.45	-5	6,976	-0.07%
2019/05/08	1	36.25	7	36.37	35.35	-6	6,904	-0.09%
2019/05/03	1	38.20	1	38.35	39.00	0	6,703	0.00%
2019/05/02	0	0.00	2	38.90	38.80	-2	6,634	-0.03%
2019/04/26	1	37.85	7	38.99	38.95	-6	6,379	-0.09%
2019/04/23	2	38.00	0	0.00	37.95	2	6,208	0.03%
2019/04/22	0	0.00	2	39.15	38.65	-2	6,181	-0.03%
2019/04/19	4	38.09	1	38.45	37.70	3	6,119	0.05%
2019/04/18	7	39.11	0	0.00	38.25	7	6,016	0.12%
2019/04/16	4	39.31	1	39.80	39.50	3	5,834	0.05%
2019/04/12	0	0.00	1	40.60	38.95	-1	5,677	-0.02%
2019/04/11	8	40.70	1	40.00	40.05	7	5,554	0.13%
2019/04/09	9	43.36	0	0.00	42.90	9	5,339	0.17%
2019/04/08	0	0.00	2	44.00	43.05	-2	5,252	-0.04%
2019/04/03	2	41.90	9.1	42.76	43.45	-7.1	5,053	-0.14%
2019/03/27	30	40.00	36	40.64	40.75	-6	4,438	-0.14%
2019/03/26	5	39.65	0	0.00	39.00	5	4,258	0.12%
2019/03/21	0	0.00	1	38.55	38.65	-1	3,975	-0.03%
2019/03/20	0	0.00	2	38.30	38.15	-2	3,961	-0.05%
2019/03/15	4	39.35	0	0.00	38.50	4	3,726	0.11%
2019/03/14	0	0.00	3	40.20	40.65	-3	3,582	-0.08%
2019/03/13	0	0.00	12.1	39.04	40.30	-12.1	3,419	-0.36%
2019/03/12	3	39.83	10	40.25	37.55	-7	3,078	-0.23%
2019/03/11	0	0.00	23.2	38.54	38.60	-23.2	2,521	-0.92%
2019/03/08	0	0.00	1	35.10	35.10	-1	2,187	-0.05%
2019/03/06	2	34.70	3	34.20	34.70	-1	1,888	-0.05%
2019/03/05	0	0.00	12	32.71	31.95	-12	1,550	-0.77%
2019/02/26	0	0.00	1	28.60	28.35	-1	1,179	-0.08%
2018/12/20	6	23.11	0	0.00	22.95	6	1,353	0.44%
2018/11/02	1	21.80	0	0.00	21.75	1	1,074	0.09%
2018/10/19	1	21.15	0	0.00	21.10	1	1,134	0.09%
2018/09/28	2	26.18	0	0.00	25.90	2	1,046	0.19%
2018/09/21	1	26.30	0	0.00	25.85	1	1,029	0.10%
2018/09/13	1	26.85	0	0.00	26.60	1	928	0.11%
2018/09/06	1	27.45	0	0.00	27.50	1	917	0.11%
2018/08/22	0	0.00	1	27.75	28.00	-1	1,026	-0.10%
2018/08/20	5	27.80	0	0.00	27.60	5	1,039	0.48%
2018/08/15	1	27.65	0	0.00	28.30	1	1,018	0.10%
2018/08/13	1	29.50	0	0.00	29.80	1	967	0.10%
2018/08/07	2	30.80	0	0.00	30.85	2	1,063	0.19%
2018/08/02	1	30.80	0	0.00	30.80	1	1,054	0.09%
2018/07/17	1	31.70	0	0.00	31.90	1	1,083	0.09%
2018/07/16	1	32.00	0	0.00	31.90	1	1,086	0.09%
2018/07/13	0.1	31.70	0	0.00	31.70	0.1	1,092	0.01%
2018/07/11	1	31.20	0	0.00	31.15	1	1,098	0.09%
2018/07/09	0	0.00	1	32.00	31.80	-1	1,099	-0.09%
2018/07/06	0.1	31.00	0	0.00	30.65	0.1	1,088	0.01%
2018/07/05	0	32.20	0	0.00	31.80	0	1,073	0.00%
2018/07/04	0.2	32.50	0	0.00	32.25	0.2	1,080	0.02%
2018/06/29	0.1	32.55	0	0.00	32.50	0.1	1,093	0.01%
2018/06/28	1	32.20	0	0.00	32.10	1	1,090	0.09%
2018/06/22	1	34.55	0	0.00	34.45	1	1,049	0.10%
2018/06/20	1	35.05	0	0.00	35.15	1	1,036	0.10%
2018/06/19	2	35.55	0	0.00	35.55	2	1,031	0.19%
2018/06/15	2	35.80	0	0.00	36.80	2	1,008	0.20%
2018/06/08	1	36.35	0	0.00	36.05	1	964	0.10%
2018/06/07	0	0.00	1	36.31	36.30	-1	961	-0.11%
2018/06/06	1	35.75	0	0.00	35.65	1	942	0.11%
2018/06/04	0.1	35.80	0	0.00	35.70	0.1	934	0.01%
2018/05/29	1	35.50	0	0.00	35.40	1	969	0.10%
2018/05/28	1	35.25	4	35.40	35.35	-3	975	-0.31%
2018/05/25	0	35.40	0	0.00	35.25	0	962	0.00%
2018/05/16	0.1	35.60	0	0.00	35.55	0.1	991	0.01%
2018/04/16	0	0.00	24	40.40	40.25	-24	1,045	-2.30%
2018/03/16	3	42.60	0	0.00	42.55	3	1,616	0.19%
2018/03/15	0	0.00	12	43.15	43.10	-12	1,668	-0.72%
2018/03/07	0	0.00	1	43.15	42.85	-1	1,843	-0.05%
2018/02/06	5	41.36	0	0.00	41.75	5	2,182	0.23%
2018/02/02	0	0.00	1.7	46.80	46.95	-1.7	2,198	-0.08%
2018/01/26	0	0.00	2	46.00	45.50	-2	2,505	-0.08%
2018/01/25	5	46.48	2	45.85	46.00	3	2,542	0.12%
2018/01/22	0	0.00	0.2	46.80	46.75	-0.2	2,593	-0.01%
2018/01/11	3	47.50	0	0.00	47.05	3	3,037	0.10%
2018/01/05	5	49.70	0	0.00	49.70	5	3,229	0.15%
2018/01/02	6	49.38	0	0.00	49.30	6	3,458	0.17%