正新 (2105)-元富-彰化券商分點個股進出

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
54.0
漲跌
▲0.6
漲幅
+1.12%
成交量
14,426張
產業
上市橡膠類股
969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-彰化券商分點個股進出

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-彰化券商分點個股進出
元富-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	1	53.30	54.00	-1	6,076	-0.02%
2024/05/20	1	53.40	0	0.00	53.40	1	5,869	0.02%
2024/05/16	0	0.00	2	53.20	53.20	-2	5,648	-0.04%
2024/05/15	2	52.40	6	52.55	52.20	-4	5,549	-0.07%
2024/05/14	1	52.00	0	0.00	51.50	1	5,422	0.02%
2024/05/13	2	51.45	22	51.13	51.80	-20	5,374	-0.37%
2024/05/10	0	0.00	3	49.88	50.00	-3	5,212	-0.06%
2024/05/09	2	49.38	0	0.00	48.70	2	5,177	0.04%
2024/05/08	0	0.00	3.8	49.86	50.00	-3.8	5,159	-0.07%
2024/05/07	1	48.90	2	48.95	48.90	-1	5,000	-0.02%
2024/05/06	0	0.00	2	48.35	48.25	-2	4,973	-0.04%
2024/04/30	1	47.40	0	0.00	47.15	1	4,882	0.02%
2024/04/26	5	45.60	0	0.00	45.90	5	4,791	0.10%
2024/04/24	3	46.50	1	46.15	46.10	2	4,755	0.04%
2024/04/22	0	0.00	7	47.40	47.45	-7	4,751	-0.15%
2024/04/19	1	47.00	0	0.00	46.90	1	4,716	0.02%
2024/04/18	0	0.00	6	48.18	47.85	-6	4,626	-0.13%
2024/04/16	1	48.40	0	0.00	48.20	1	4,626	0.02%
2024/04/15	0	0.00	1.2	49.63	49.45	-1.2	4,574	-0.03%
2024/04/11	0	0.00	1	49.65	49.20	-1	4,517	-0.02%
2024/04/10	2	49.30	0	0.00	49.10	2	4,514	0.04%
2024/04/09	0	0.00	8	49.71	49.65	-8	4,568	-0.18%
2024/04/03	0	0.00	3	48.80	48.70	-3	4,588	-0.07%
2024/04/02	2	48.75	5	49.00	48.80	-3	4,561	-0.07%
2024/04/01	1	50.00	0	0.00	49.75	1	4,560	0.02%
2024/03/29	0	0.00	32	50.00	50.00	-32	4,566	-0.70%
2024/03/28	3.5	49.65	2.1	49.70	49.70	1.4	4,531	0.03%
2024/03/27	7	49.81	4	49.98	49.85	3	4,663	0.06%
2024/03/26	0	0.00	1	49.00	48.85	-1	4,973	-0.02%
2024/03/22	1.5	48.49	0	0.00	48.10	1.5	5,850	0.03%
2024/03/20	0	0.00	11	48.43	48.40	-11	6,762	-0.16%
2024/03/19	2.1	47.94	0	0.00	47.80	2.1	6,807	0.03%
2024/03/18	12	49.45	15.3	49.64	49.50	-3.3	6,858	-0.05%
2024/03/15	1	48.05	18	48.14	48.20	-17	6,781	-0.25%
2024/03/14	0	0.00	3	47.53	47.65	-3	6,721	-0.04%
2024/03/12	0	0.00	1	46.50	46.50	-1	6,803	-0.01%
2024/03/11	0.1	45.90	0	0.00	46.10	0.1	6,963	0.00%
2024/03/08	0	0.00	1	46.15	46.30	-1	7,198	-0.01%
2024/03/07	0.2	45.50	0	0.00	45.90	0.2	7,479	0.00%
2024/03/05	0	0.00	0	46.25	46.05	0	7,635	0.00%
2024/03/01	0	0.00	10	46.65	46.65	-10	7,758	-0.13%
2024/02/29	1	46.65	2	46.70	46.95	-1	7,836	-0.01%
2024/02/27	0	0.00	0.1	46.10	46.30	-0.1	7,785	0.00%
2024/02/16	0	0.00	0.4	46.10	46.55	-0.4	8,334	0.00%
2024/02/05	0	0.00	1	45.20	45.45	-1	8,405	-0.01%
2024/01/30	0	0.00	10	45.05	45.10	-10	8,500	-0.12%
2024/01/29	0	0.00	11	45.20	45.20	-11	8,572	-0.13%
2024/01/26	0	0.00	4	44.65	44.90	-4	8,578	-0.05%
2024/01/18	1	42.25	0	0.00	42.35	1	8,755	0.01%
2024/01/17	0	43.10	0	0.00	42.90	0	8,775	0.00%
2024/01/15	1	43.65	0	0.00	43.65	1	8,670	0.01%
2024/01/11	2	43.03	0	0.00	43.60	2	8,766	0.02%
2024/01/03	1	44.56	0	0.00	44.95	1	9,315	0.01%
2024/01/02	0	0.00	10	45.40	45.55	-10	9,284	-0.11%
2023/12/27	0	0.00	1	44.80	44.90	-1	9,441	-0.01%
2023/12/26	12	44.35	0	0.00	44.50	12	9,419	0.13%
2023/12/25	10.1	45.25	0	0.00	44.75	10.1	9,438	0.11%
2023/12/22	33.3	45.87	1	45.45	45.45	32.3	9,439	0.34%
2023/12/21	3	45.65	10	46.85	47.90	-7	9,287	-0.08%
2023/12/20	1	45.80	2	46.70	47.00	-1	8,874	-0.01%
2023/12/18	0.2	46.53	5	46.09	46.60	-4.8	8,068	-0.06%
2023/12/15	0	0.00	1	45.50	45.35	-1	7,684	-0.01%
2023/12/14	1	45.65	2	45.28	45.30	-1	7,343	-0.01%
2023/12/13	3	45.28	0	0.00	45.00	3	7,361	0.04%
2023/12/12	10	46.15	1	46.40	46.30	9	7,329	0.12%
2023/12/11	0	0.00	1	45.35	45.40	-1	7,273	-0.01%
2023/12/06	0	45.00	0	0.00	45.00	0	7,366	0.00%
2023/12/04	5	45.02	2	44.90	44.70	3	7,195	0.04%
2023/12/01	1	46.70	0	0.00	46.50	1	6,918	0.01%
2023/11/30	0	0.00	1	47.15	47.05	-1	6,870	-0.01%
2023/11/29	1	47.40	0.5	47.40	47.30	0.5	6,788	0.01%
2023/11/28	0	0.00	1	47.20	47.45	-1	6,868	-0.01%
2023/11/27	0	0.00	1	46.85	46.85	-1	6,925	-0.01%
2023/11/22	0	46.35	0	0.00	46.20	0	7,191	0.00%
2023/11/21	0.5	45.90	0	0.00	46.10	0.5	7,189	0.01%
2023/11/20	1	45.60	0	0.00	45.65	1	7,140	0.01%
2023/11/17	0	0.00	3	46.55	46.55	-3	7,059	-0.04%
2023/11/16	0	45.80	0.4	47.00	45.90	-0.4	7,001	-0.01%
2023/11/15	0.2	46.50	8	46.13	46.55	-7.8	6,860	-0.11%
2023/11/14	1	45.60	1	45.90	45.50	0	6,711	0.00%
2023/11/13	1	45.00	14	45.29	45.65	-13	6,650	-0.20%
2023/11/10	0	0.00	6	45.05	44.80	-6	6,582	-0.09%
2023/11/09	0	0.00	1	44.75	44.80	-1	6,546	-0.02%
2023/11/07	0	0.00	1	45.10	44.95	-1	6,576	-0.02%
2023/11/06	0	0.00	3	44.80	44.80	-3	6,523	-0.05%
2023/11/01	1	44.00	0	0.00	44.00	1	6,434	0.02%
2023/10/31	0	0.00	3	44.13	44.15	-3	6,443	-0.05%
2023/10/30	6	43.83	0	0.00	43.75	6	6,415	0.09%
2023/10/26	0	0.00	1	44.25	43.85	-1	6,457	-0.02%
2023/10/25	0	43.90	0	0.00	44.00	0	6,407	0.00%
2023/10/17	1	43.75	2	44.00	43.20	-1	6,268	-0.02%
2023/10/16	0.2	44.30	0	0.00	44.30	0.2	6,264	0.00%
2023/10/13	1	44.10	0	0.00	44.15	1	6,248	0.02%
2023/10/12	3	44.50	3	44.80	44.95	0	6,237	0.00%
2023/10/11	0	0.00	9.2	44.58	44.80	-9.2	6,100	-0.15%
2023/10/06	1	42.95	0	0.00	43.10	1	5,908	0.02%
2023/10/05	0	0.00	6	43.03	42.85	-6	5,915	-0.10%
2023/10/03	0	0.00	40	41.80	42.40	-40	5,940	-0.67%
2023/10/02	5	42.55	2	42.50	42.45	3	5,915	0.05%
2023/09/28	2	42.25	0	0.00	42.50	2	5,972	0.03%
2023/09/27	1	42.30	0	0.00	42.45	1	5,992	0.02%
2023/09/25	5	42.42	5	42.44	42.60	0	6,147	0.00%
2023/09/22	0	0.00	2	43.25	42.90	-2	6,185	-0.03%
2023/09/21	7	42.78	3	42.67	42.60	4	6,147	0.07%
2023/09/20	7	43.35	40	43.13	43.40	-33	6,069	-0.54%
2023/09/19	4	43.91	17	44.01	43.90	-13	6,058	-0.21%
2023/09/18	2	43.25	10.2	43.14	43.10	-8.2	5,931	-0.14%
2023/09/15	3.2	42.21	0	0.00	42.65	3.2	5,870	0.06%
2023/09/14	3	42.75	7	42.65	42.75	-4	5,794	-0.07%
2023/09/13	0	0.00	10	42.45	42.65	-10	5,816	-0.17%
2023/09/12	8	41.18	7	41.51	41.80	1	5,928	0.02%
2023/09/11	1	41.65	57	41.59	41.65	-56	5,984	-0.94%
2023/09/08	4	40.35	18	41.21	41.40	-14	5,956	-0.24%
2023/09/07	5	39.76	1	39.65	39.70	4	5,823	0.07%
2023/09/06	7	39.66	0	0.00	39.75	7	5,835	0.12%
2023/09/05	14	40.05	0	0.00	40.00	14	5,832	0.24%
2023/09/04	3	40.22	0	0.00	40.10	3	5,843	0.05%
2023/09/01	0	0.00	8	40.41	40.45	-8	5,794	-0.14%
2023/08/31	5	39.62	7	39.98	39.65	-2	5,662	-0.04%
2023/08/30	3	39.60	16	40.08	39.75	-13	5,531	-0.24%
2023/08/29	2	39.43	37	39.36	39.55	-35	5,428	-0.64%
2023/08/25	0	0.00	2	37.40	37.40	-2	5,640	-0.04%
2023/08/24	0	0.00	2	37.70	37.85	-2	5,661	-0.04%
2023/08/23	1	38.00	0	0.00	38.10	1	5,674	0.02%
2023/08/18	0	0.00	1	37.75	37.75	-1	5,780	-0.02%
2023/08/17	0.3	37.95	0	0.00	37.95	0.3	5,839	0.00%
2023/08/16	0	0.00	2	37.70	37.40	-2	5,862	-0.03%
2023/08/14	2	37.85	3	37.62	37.45	-1	5,955	-0.02%
2023/08/11	0	0.00	7	38.25	38.40	-7	5,999	-0.12%
2023/08/09	3	37.20	0	0.00	37.35	3	6,098	0.05%
2023/08/07	1	37.00	1	37.20	37.35	0	6,091	0.00%
2023/08/04	3	37.25	2	37.30	37.15	1	6,111	0.02%
2023/08/02	2	37.40	0	0.00	37.35	2	6,103	0.03%
2023/08/01	8	37.93	13	37.75	37.90	-5	6,041	-0.08%
2023/07/31	0	0.00	4	38.55	38.45	-4	6,033	-0.07%
2023/07/28	1	38.45	4	38.55	38.70	-3	6,153	-0.05%
2023/07/25	0	0.00	4	38.10	38.50	-4	6,161	-0.06%
2023/07/24	0	0.00	1	38.05	38.00	-1	6,157	-0.02%
2023/07/21	0	0.00	2	38.50	38.40	-2	6,166	-0.03%
2023/07/20	1	38.65	1	38.70	38.80	0	6,193	0.00%
2023/07/19	5	38.69	1	38.40	38.40	4	6,171	0.06%
2023/07/18	0	39.15	0	0.00	39.15	0	6,127	0.00%
2023/07/17	0.3	39.30	9	39.47	39.50	-8.7	6,114	-0.14%
2023/07/14	4	39.05	0	0.00	39.15	4	6,074	0.07%
2023/07/13	11	39.20	1	39.45	39.10	10	6,069	0.16%
2023/07/12	3	39.58	15	40.30	39.70	-12	6,059	-0.20%
2023/07/11	2	39.80	0	0.00	39.75	2	6,101	0.03%
2023/07/10	1	39.25	1	40.00	39.45	0	6,112	0.00%
2023/07/07	1	38.80	3	38.68	38.75	-2	6,073	-0.03%
2023/07/05	5	38.98	0	0.00	38.95	5	5,979	0.08%
2023/07/04	13	39.35	32	39.32	39.20	-19	5,923	-0.32%
2023/07/03	54	39.31	15	39.27	39.30	39	5,856	0.67%
2023/06/30	9	40.36	0	0.00	40.15	9	5,786	0.16%
2023/06/28	6	40.89	1	40.75	40.75	5	5,743	0.09%
2023/06/27	4	40.94	9	41.37	40.80	-5	5,768	-0.09%
2023/06/26	0	0.00	0.1	41.00	40.75	-0.1	5,909	0.00%
2023/06/21	27	40.86	3	41.00	41.00	24	6,390	0.38%
2023/06/20	1	41.20	5	41.10	41.05	-4	6,355	-0.06%
2023/06/19	0.5	41.30	0	0.00	41.20	0.5	6,291	0.01%
2023/06/16	4.5	41.57	18	41.35	41.15	-13.5	6,174	-0.22%
2023/06/15	14.2	40.16	14	41.05	40.55	0.2	5,878	0.00%
2023/06/14	0	0.00	5	40.17	40.25	-5	5,792	-0.09%
2023/06/13	1	39.35	1	39.25	39.40	0	5,689	0.00%
2023/06/12	0	0.00	1	39.15	38.85	-1	5,626	-0.02%
2023/06/09	0	0.00	2	38.80	38.80	-2	5,604	-0.04%
2023/06/06	6	38.67	0	0.00	38.70	6	5,546	0.11%
2023/06/05	1	39.00	2	38.95	38.80	-1	5,535	-0.02%
2023/06/02	0	0.00	3	39.05	39.10	-3	5,501	-0.05%
2023/06/01	14	37.70	0	0.00	37.85	14	5,443	0.26%
2023/05/29	1	39.60	0	0.00	39.60	1	4,950	0.02%
2023/05/24	0	0.00	0	39.65	39.80	0	4,942	0.00%
2023/05/23	1	40.10	1	39.95	39.95	0	4,911	0.00%
2023/05/19	1	40.00	0	0.00	40.15	1	4,785	0.02%
2023/05/18	0	0.00	10	39.90	40.00	-10	4,717	-0.21%
2023/05/17	1	39.70	5	39.75	39.80	-4	4,637	-0.09%
2023/05/16	0	0.00	3	39.50	39.75	-3	4,545	-0.07%
2023/05/15	0.3	38.80	2	38.90	38.90	-1.7	4,385	-0.04%
2023/05/09	2	38.35	1	38.35	38.40	1	4,345	0.02%
2023/05/05	1	38.85	2	38.68	38.40	-1	4,375	-0.02%
2023/05/04	1	37.80	4	38.23	38.80	-3	4,338	-0.07%
2023/05/03	0	0.00	3	37.90	37.85	-3	4,181	-0.07%
2023/04/28	1	37.70	0	0.00	37.80	1	4,273	0.02%
2023/04/25	1	37.00	0	0.00	36.95	1	4,220	0.02%
2023/04/18	4	37.40	0	0.00	37.40	4	4,153	0.10%
2023/04/17	6.8	37.80	0	0.00	37.90	6.8	4,106	0.16%
2023/04/14	1	37.80	1	38.00	38.00	0	4,047	0.00%
2023/04/12	4	37.66	0.2	37.78	37.75	3.8	3,885	0.10%
2023/04/10	0	37.20	6	37.24	37.15	-6	3,765	-0.16%
2023/04/07	0	0.00	1	36.75	36.80	-1	3,711	-0.03%
2023/04/06	2	36.35	1	36.70	36.25	1	3,686	0.03%
2023/03/31	5	36.86	7	37.20	36.55	-2	3,645	-0.05%
2023/03/29	0	0.00	2	36.53	36.55	-2	3,540	-0.06%
2023/03/28	0.1	36.10	4	35.90	35.95	-3.9	3,482	-0.11%
2023/03/27	16	36.52	26.5	36.71	36.20	-10.5	3,425	-0.31%
2023/03/24	37.1	37.61	26	37.74	37.65	11.1	3,235	0.34%
2023/03/23	0	0.00	1	34.90	34.95	-1	2,687	-0.04%
2023/03/21	0.3	34.05	0	0.00	34.25	0.3	2,696	0.01%
2023/03/20	10	34.15	0	0.00	34.05	10	2,691	0.37%
2023/03/17	1.1	34.09	0	0.00	33.95	1.1	2,721	0.04%
2023/03/14	0	34.30	0	0.00	34.30	0	2,618	0.00%
2023/03/06	0	0.00	3	35.05	35.10	-3	2,698	-0.11%
2023/03/03	0	0.00	1	34.35	34.40	-1	2,662	-0.04%
2023/03/01	1	34.15	0	0.00	34.00	1	2,684	0.04%
2023/02/23	0	0.00	4	34.99	34.85	-4	2,545	-0.16%
2023/02/22	0	0.00	2	34.60	34.60	-2	2,526	-0.08%
2023/02/21	3	35.00	10	34.75	35.05	-7	2,524	-0.28%
2023/02/20	2	34.60	0	0.00	34.60	2	2,503	0.08%
2023/02/17	0	34.55	0	0.00	34.55	0	2,533	0.00%
2023/02/15	0.7	33.90	0	0.00	34.05	0.7	2,635	0.03%
2023/02/08	10	33.90	0	0.00	33.90	10	2,696	0.37%
2023/02/06	1	34.25	0	0.00	34.15	1	2,643	0.04%
2023/02/02	0	0.00	2	34.70	34.65	-2	2,648	-0.08%
2023/01/30	0	0.00	2	34.43	34.90	-2	2,683	-0.07%
2023/01/13	0	0.00	2	34.30	34.20	-2	2,737	-0.07%
2023/01/11	0	0.00	1	34.85	34.70	-1	2,893	-0.03%
2023/01/09	0	0.00	3	34.85	34.75	-3	2,948	-0.10%
2023/01/06	0	0.00	0.2	34.50	34.40	-0.2	2,932	-0.01%
2023/01/03	0	0.00	2	34.20	34.10	-2	3,114	-0.06%
2022/12/29	2	33.55	0	0.00	33.70	2	3,199	0.06%
2022/12/28	0	0.00	2	34.23	34.00	-2	3,284	-0.06%
2022/12/27	1	34.30	0	0.00	34.20	1	3,307	0.03%
2022/12/16	1	34.05	0	0.00	34.25	1	4,225	0.02%
2022/12/14	0	0.00	3	34.40	34.55	-3	4,494	-0.07%
2022/12/13	3	34.10	0	0.00	34.10	3	4,668	0.06%
2022/12/08	0	0.00	2	34.35	34.50	-2	5,774	-0.03%
2022/12/07	0	0.00	1	34.55	34.50	-1	6,117	-0.02%
2022/12/05	1	35.05	1	35.10	34.60	0	6,213	0.00%
2022/12/02	2	34.80	1	35.05	34.90	1	6,221	0.02%
2022/12/01	1	35.20	4	35.05	34.55	-3	6,223	-0.05%
2022/11/30	0	0.00	2	34.70	34.95	-2	6,192	-0.03%
2022/11/29	1	34.45	1	34.40	34.55	0	6,125	0.00%
2022/11/24	0	0.00	2	34.20	34.25	-2	6,164	-0.03%
2022/11/15	6	34.13	0	0.00	34.45	6	6,180	0.10%
2022/11/14	5	34.07	3	34.23	34.20	2	6,154	0.03%
2022/11/11	0	0.00	1	33.60	33.35	-1	6,101	-0.02%
2022/11/08	0	0.00	1	33.35	33.45	-1	6,181	-0.02%
2022/11/04	1	32.90	0	0.00	32.95	1	6,288	0.02%
2022/11/03	1	32.75	0	0.00	33.00	1	6,303	0.02%
2022/11/01	0	0.00	1	33.15	33.05	-1	6,326	-0.02%
2022/10/31	1	32.55	0	0.00	32.30	1	6,311	0.02%
2022/10/28	1	32.30	0	0.00	32.40	1	6,352	0.02%
2022/10/27	0	0.00	1	33.10	33.05	-1	6,348	-0.02%
2022/10/24	2	32.10	0	0.00	32.00	2	6,318	0.03%
2022/10/21	2	32.23	0	0.00	32.00	2	6,274	0.03%
2022/10/20	7.1	32.72	0	0.00	32.80	7.1	6,191	0.11%
2022/10/19	2	33.85	0	0.00	33.50	2	6,021	0.03%
2022/10/17	1	34.15	0	0.00	34.00	1	6,113	0.02%
2022/10/13	1	34.35	1	34.20	34.05	0	6,135	0.00%
2022/10/07	1	35.40	0	0.00	35.25	1	6,118	0.02%
2022/10/06	2	35.80	0	0.00	35.80	2	6,159	0.03%
2022/10/05	2	35.73	0	0.00	35.70	2	6,143	0.03%
2022/09/28	0	0.00	5	36.10	36.30	-5	5,964	-0.08%
2022/09/26	8	37.37	3	36.93	36.95	5	5,802	0.09%
2022/09/23	1.1	37.40	0	0.00	37.35	1.1	5,675	0.02%
2022/09/22	1	38.30	1	38.90	38.80	0	5,493	0.00%
2022/09/21	3	39.63	7	39.55	39.25	-4	5,417	-0.07%
2022/09/20	3	39.50	1	39.35	39.60	2	5,266	0.04%
2022/09/19	1	39.30	4	39.30	39.45	-3	5,117	-0.06%
2022/09/16	4	38.73	17	38.71	39.50	-13	4,957	-0.26%
2022/09/15	11	38.44	10	38.62	38.40	1	4,576	0.02%
2022/09/14	12	37.66	12	37.27	37.70	0	4,040	0.00%
2022/09/13	1	35.95	9	35.85	35.95	-8	3,724	-0.21%
2022/09/06	1	34.60	0	0.00	34.60	1	3,718	0.03%
2022/08/19	0	35.55	0	0.00	35.35	0	4,090	0.00%
2022/08/17	0	0.00	1	35.60	35.60	-1	4,128	-0.02%
2022/08/16	0	0.00	2	35.30	35.50	-2	4,111	-0.05%
2022/08/15	1	34.80	0	0.00	34.95	1	4,082	0.02%
2022/08/12	0	0.00	2	35.23	35.20	-2	4,089	-0.05%
2022/08/11	0	0.00	1	34.80	34.75	-1	4,032	-0.02%
2022/08/10	1	34.30	0	0.00	34.50	1	4,014	0.02%
2022/08/09	1	34.35	0	0.00	34.55	1	4,035	0.02%
2022/08/04	1	35.05	1	34.70	34.50	0	4,021	0.00%
2022/08/01	0	0.00	7	35.90	36.10	-7	3,941	-0.18%
2022/07/28	4	35.29	0	0.00	35.30	4	3,920	0.10%
2022/07/25	0	0.00	1	35.10	35.15	-1	3,902	-0.03%
2022/07/22	1	35.70	0	0.00	35.60	1	3,851	0.03%
2022/07/21	1	35.80	0	0.00	36.15	1	3,840	0.03%
2022/07/15	2	36.08	1	36.05	36.30	1	3,706	0.03%
2022/07/14	0	0.00	1	35.95	36.05	-1	3,698	-0.03%
2022/07/13	10	35.25	0	0.00	35.25	10	3,643	0.27%
2022/07/08	0	0.00	4	36.20	36.10	-4	3,582	-0.11%
2022/07/07	0	0.00	2	35.10	35.15	-2	3,462	-0.06%
2022/07/06	2	34.75	0	0.00	34.70	2	3,468	0.06%
2022/07/05	2	35.58	5	35.64	35.45	-3	3,482	-0.09%
2022/07/04	2	34.50	3	35.17	34.80	-1	3,437	-0.03%
2022/07/01	2	34.63	0	0.00	34.25	2	3,466	0.06%
2022/06/30	2	35.60	0	0.00	35.40	2	3,467	0.06%
2022/06/29	1	35.95	0	35.65	35.65	1	3,500	0.03%
2022/06/28	0	0.00	20	35.65	35.70	-20	3,479	-0.57%
2022/06/27	0	0.00	1.1	35.60	35.70	-1.1	3,569	-0.03%
2022/06/23	0	0.00	6	35.06	35.10	-6	3,521	-0.17%
2022/06/20	5	34.04	0	0.00	33.75	5	3,500	0.14%
2022/06/14	0	0.00	1	34.95	34.95	-1	3,466	-0.03%
2022/06/06	6	35.55	9	35.58	35.70	-3	3,470	-0.09%
2022/06/02	3	35.32	0	0.00	35.50	3	3,526	0.09%
2022/06/01	0	0.00	1	35.55	35.25	-1	3,623	-0.03%
2022/05/31	0	0.00	2	35.13	35.55	-2	3,606	-0.06%
2022/05/30	2	34.98	0	0.00	35.30	2	3,395	0.06%
2022/05/27	0	0.00	3	34.80	34.75	-3	3,357	-0.09%
2022/05/26	1	34.40	0	0.00	34.40	1	3,371	0.03%
2022/05/25	0	0.00	21	34.55	34.50	-21	3,454	-0.61%
2022/05/23	8	34.00	10	34.53	33.95	-2	3,506	-0.06%
2022/05/20	6	34.47	2	34.50	34.40	4	3,522	0.11%
2022/05/19	4	33.99	0	0.00	33.95	4	3,484	0.11%
2022/05/18	20	34.60	4	34.58	34.75	16	3,484	0.46%
2022/05/17	0	0.00	3	34.32	34.30	-3	3,494	-0.09%
2022/05/16	0	0.00	1	33.60	33.60	-1	3,472	-0.03%
2022/05/13	0	0.00	2	33.35	33.30	-2	3,480	-0.06%
2022/05/12	0	0.00	1	33.30	33.00	-1	3,515	-0.03%
2022/05/10	1	33.00	0	0.00	33.25	1	3,543	0.03%
2022/05/09	1	33.30	0	0.00	33.45	1	3,561	0.03%
2022/05/06	3	33.72	0	0.00	33.70	3	3,626	0.08%
2022/05/03	0	0.00	2	33.95	33.70	-2	3,818	-0.05%
2022/04/27	4	33.36	0	0.00	33.40	4	3,860	0.10%
2022/04/26	1	33.95	0	0.00	33.95	1	3,837	0.03%
2022/04/25	7	33.79	2	33.80	33.80	5	3,857	0.13%
2022/04/22	2	34.40	0	0.00	34.40	2	3,817	0.05%
2022/04/21	1	34.50	0	0.00	34.55	1	3,847	0.03%
2022/04/20	1	34.25	0	0.00	34.15	1	3,889	0.03%
2022/04/07	2	35.40	3	35.15	34.95	-1	4,116	-0.02%
2022/04/06	0	0.00	20	35.35	35.65	-20	4,126	-0.48%
2022/03/30	0	0.00	7	35.45	35.30	-7	4,321	-0.16%
2022/03/28	3	34.85	0	0.00	34.85	3	4,227	0.07%
2022/03/24	5	34.97	0	0.00	35.05	5	4,304	0.12%
2022/03/18	4	35.19	0	0.00	35.00	4	4,448	0.09%
2022/03/17	1	35.10	1	35.05	35.00	0	4,474	0.00%
2022/03/16	1	34.65	0.3	34.50	34.85	0.7	4,587	0.02%
2022/03/11	0	0.00	1.1	34.51	34.50	-1.1	5,019	-0.02%
2022/03/10	5	34.70	0.1	34.70	34.80	4.9	5,074	0.10%
2022/03/08	6	33.97	0	0.00	34.00	6	5,077	0.12%
2022/03/07	6.5	34.29	0	0.00	34.20	6.5	5,080	0.13%
2022/03/04	11	35.05	0	0.00	35.05	11	5,129	0.21%
2022/03/03	0.1	35.40	0	0.00	35.35	0.1	5,162	0.00%
2022/03/01	0	35.45	1	35.50	35.65	-1	5,198	-0.02%
2022/02/25	2	34.88	0	0.00	35.60	2	5,207	0.04%
2022/02/24	10	35.35	2	35.05	35.05	8	5,142	0.16%
2022/02/23	0	0.00	1	35.65	35.70	-1	5,087	-0.02%
2022/02/22	8	35.83	0	0.00	35.80	8	5,118	0.16%
2022/02/21	1	36.45	0	0.00	36.40	1	5,111	0.02%
2022/02/18	6	35.98	0	0.00	35.95	6	5,107	0.12%
2022/02/17	1	36.40	3	36.30	36.30	-2	5,115	-0.04%
2022/02/11	1	35.75	0.2	36.00	35.75	0.9	5,191	0.02%
2022/02/09	23	36.35	0.1	36.35	36.35	23	5,230	0.44%
2022/02/08	0	0.00	2	36.28	36.35	-2	5,239	-0.04%
2022/02/07	0	0.00	1	36.15	36.10	-1	5,196	-0.02%
2022/01/26	0	0.00	1	34.70	34.55	-1	5,093	-0.02%
2022/01/25	1	34.50	0	0.00	34.55	1	5,130	0.02%
2022/01/21	3	35.13	1	35.20	35.45	2	5,139	0.04%
2022/01/19	1	35.40	0	0.00	35.35	1	5,164	0.02%
2022/01/18	0	0.00	2	35.88	35.95	-2	5,156	-0.04%
2022/01/12	0	0.00	2	35.95	36.00	-2	5,146	-0.04%
2022/01/11	1	35.60	2	35.48	35.90	-1	5,132	-0.02%
2022/01/10	1	35.35	0	0.00	35.30	1	5,111	0.02%
2022/01/07	0	0.00	2	35.40	35.35	-2	5,124	-0.04%
2022/01/06	2	35.50	0	0.00	35.65	2	5,081	0.04%
2022/01/05	0.1	35.95	2	36.20	35.75	-1.9	5,096	-0.04%
2022/01/04	1	35.70	0.8	35.70	35.90	0.2	5,108	0.00%
2021/12/30	1	36.25	0	0.00	36.10	1	5,105	0.02%
2021/12/29	0	0.00	1	36.40	36.55	-1	5,126	-0.02%
2021/12/28	6.9	36.61	15	36.70	36.65	-8.1	5,134	-0.16%
2021/12/27	2.3	37.08	9	36.91	37.20	-6.7	5,044	-0.13%
2021/12/23	0	0.00	3	36.00	35.80	-3	5,072	-0.06%
2021/12/22	1	35.80	0	0.00	35.90	1	5,202	0.02%
2021/12/21	1	35.70	1	35.85	35.60	0	5,233	0.00%
2021/12/17	1	36.05	6	35.90	36.15	-5	5,281	-0.09%
2021/12/16	1	35.50	0	0.00	35.55	1	5,262	0.02%
2021/12/15	0	0.00	0.1	36.10	35.70	-0.1	5,344	0.00%
2021/12/14	0	0.00	8	36.01	35.85	-8	5,397	-0.15%
2021/12/13	1	36.15	0	0.00	36.10	1	5,381	0.02%
2021/12/10	7	35.76	0.1	35.90	35.85	6.9	5,435	0.13%
2021/12/09	16.2	36.36	13	36.38	36.55	3.2	5,388	0.06%
2021/12/08	0	0.00	9	34.99	35.20	-9	5,085	-0.18%
2021/12/07	1	34.50	0	0.00	34.50	1	4,993	0.02%
2021/12/06	1	34.00	1	34.90	34.85	0	5,066	0.00%
2021/12/03	3	34.27	0	0.00	34.05	3	5,181	0.06%
2021/12/02	2.2	33.64	0	34.03	34.10	2.2	5,200	0.04%
2021/12/01	4.2	33.57	0	0.00	33.65	4.2	5,197	0.08%
2021/11/30	2	34.05	0	0.00	33.50	2	5,160	0.04%
2021/11/29	1	34.15	0	0.00	34.00	1	5,045	0.02%
2021/11/26	3	34.45	0	0.00	34.40	3	5,029	0.06%
2021/11/25	6.1	35.01	0	0.00	34.90	6.1	5,090	0.12%
2021/11/24	5	35.10	3	34.97	35.10	2	5,171	0.04%
2021/11/23	3	34.55	0	0.00	34.50	3	5,182	0.06%
2021/11/22	0	0.00	1	34.80	34.80	-1	5,264	-0.02%
2021/11/19	2	34.45	0	0.00	34.30	2	5,307	0.04%
2021/11/18	2	34.50	0	0.00	34.50	2	5,349	0.04%
2021/11/17	8	34.47	4	34.61	34.45	4	5,361	0.07%
2021/11/12	1	34.40	0	0.00	34.45	1	5,749	0.02%
2021/11/11	6	34.44	0	0.00	34.30	6	5,810	0.10%
2021/11/10	2	34.80	0	0.00	34.80	2	5,841	0.03%
2021/11/09	2	35.08	0	0.00	35.20	2	5,850	0.03%
2021/11/08	4	34.60	0	0.00	34.80	4	5,916	0.07%
2021/11/05	5	34.15	0	0.00	34.15	5	5,890	0.08%
2021/11/03	5	34.40	0	0.00	34.50	5	5,919	0.08%
2021/11/02	0	34.45	0	0.00	34.50	0	5,933	0.00%
2021/10/28	1	34.75	0	0.00	34.75	1	5,841	0.02%
2021/10/26	5	35.20	0	0.00	35.20	5	5,851	0.09%
2021/10/25	5	34.83	0	0.00	35.15	5	5,816	0.09%
2021/10/22	0	35.20	0	0.00	34.85	0	5,840	0.00%
2021/10/20	8	34.90	0	0.00	34.85	8	5,774	0.14%
2021/10/18	0	0.00	1	34.95	34.90	-1	5,762	-0.02%
2021/10/15	0	0.00	1	34.55	34.85	-1	5,770	-0.02%
2021/10/14	3	34.05	2	34.15	34.10	1	5,796	0.02%
2021/10/13	1	33.90	0	0.00	33.85	1	5,867	0.02%
2021/10/12	7	33.94	0	0.00	33.95	7	5,830	0.12%
2021/10/08	3.2	34.50	0	0.00	34.40	3.2	5,813	0.06%
2021/10/06	4	34.00	0	0.00	34.10	4	5,881	0.07%
2021/10/05	3	34.07	0	0.00	34.20	3	5,836	0.05%
2021/10/04	14	34.74	0	0.00	34.65	14	5,850	0.24%
2021/10/01	4	35.00	1	34.95	35.00	3	5,851	0.05%
2021/09/30	0	0.00	1	35.30	35.50	-1	5,747	-0.02%
2021/09/29	10	35.26	0	0.00	35.25	10	5,680	0.18%
2021/09/28	2	36.10	0	0.00	35.90	2	5,564	0.04%
2021/09/27	1	36.35	4	35.98	36.20	-3	5,592	-0.05%
2021/09/23	3.1	35.62	0	0.00	35.60	3.1	5,511	0.06%
2021/09/22	2.3	35.49	0	0.00	35.40	2.3	5,509	0.04%
2021/09/17	0.1	36.60	0	0.00	36.15	0.1	5,446	0.00%
2021/09/16	5	36.50	0	0.00	36.40	5	5,456	0.09%
2021/09/15	11	37.10	0	0.00	37.00	11	5,567	0.20%
2021/09/14	2	37.40	1	37.35	37.35	1	5,544	0.02%
2021/09/13	0.1	36.50	3	36.13	36.50	-3	5,496	-0.05%
2021/09/10	8.2	36.21	0	0.00	36.25	8.2	5,560	0.15%
2021/09/09	6	35.77	0	0.00	36.25	6	5,878	0.10%
2021/09/08	0.5	36.50	0	0.00	35.80	0.5	5,826	0.01%
2021/09/07	6.3	36.67	0	0.00	36.65	6.3	5,733	0.11%
2021/09/03	1	36.80	1	37.10	37.05	0	5,756	0.00%
2021/09/02	2	36.80	0	0.00	36.80	2	5,747	0.03%
2021/08/31	4.1	36.93	1	37.00	37.25	3.1	5,739	0.05%
2021/08/30	3	36.80	0	0.00	37.05	3	5,668	0.05%
2021/08/27	2	38.08	0	0.00	38.15	2	5,597	0.04%
2021/08/26	37	37.65	0	0.00	37.50	37	5,564	0.66%
2021/08/25	1	37.65	0	0.00	37.95	1	5,540	0.02%
2021/08/24	3	37.67	0	0.00	37.60	3	5,472	0.05%
2021/08/23	3	37.95	0	0.00	38.05	3	5,436	0.06%
2021/08/20	2	37.88	0	0.00	37.55	2	5,522	0.04%
2021/08/19	14	37.73	1	39.05	37.60	13	5,620	0.23%
2021/08/18	12	37.25	0	0.00	37.80	12	5,554	0.22%
2021/08/17	3	38.55	0	0.00	38.40	3	5,420	0.06%
2021/08/16	5	39.24	0	0.00	39.15	5	5,337	0.09%
2021/08/12	3.5	40.76	0	0.00	40.65	3.5	5,414	0.06%
2021/08/10	3	41.68	0	0.00	41.65	3	5,456	0.05%
2021/08/03	2	43.53	0.3	43.80	43.90	1.7	6,281	0.03%
2021/08/02	1	44.05	28	43.88	44.20	-27	6,363	-0.42%
2021/07/30	2	43.25	1.2	43.17	43.10	0.8	6,426	0.01%
2021/07/29	10.1	43.90	15	44.05	44.05	-4.9	6,570	-0.08%
2021/07/28	1	43.55	0.5	43.85	43.60	0.5	6,811	0.01%
2021/07/23	0	0.00	7	44.49	44.45	-7	7,452	-0.09%
2021/07/21	4	43.60	0	0.00	43.80	4	7,805	0.05%
2021/07/20	2	43.98	0	0.00	43.85	2	7,942	0.03%
2021/07/19	1	44.25	1	45.00	45.00	0	8,125	0.00%
2021/07/16	0.1	44.60	0	0.00	45.15	0.1	8,566	0.00%
2021/07/15	1	44.25	0	0.00	44.30	1	8,998	0.01%
2021/07/13	1	44.35	0	0.00	44.55	1	10,139	0.01%
2021/07/09	3	44.47	0	0.00	44.70	3	10,836	0.03%
2021/07/08	1	44.85	1	45.01	45.15	0	10,863	0.00%
2021/07/07	4	45.09	0	0.00	45.00	4	10,870	0.04%
2021/07/05	1	45.70	10	45.80	46.00	-9	10,972	-0.08%
2021/07/02	1	45.55	0	0.00	45.45	1	10,992	0.01%
2021/07/01	0	46.30	0	0.00	46.30	0	10,943	0.00%
2021/06/29	0.1	46.45	0	0.00	46.60	0.1	11,003	0.00%
2021/06/28	1	46.90	2	47.08	47.00	-1	11,123	-0.01%
2021/06/25	0	47.75	0.4	47.60	47.35	-0.3	11,196	0.00%
2021/06/24	1	46.70	2	47.10	47.45	-1	11,235	-0.01%
2021/06/22	1	45.30	0	0.00	44.95	1	11,173	0.01%
2021/06/18	7	44.66	0	0.00	44.45	7	11,309	0.06%
2021/06/16	0	0.00	1	45.20	45.50	-1	11,021	-0.01%
2021/06/04	1	47.95	0	0.00	47.65	1	11,091	0.01%
2021/05/31	0.1	46.65	0	0.00	46.65	0.1	11,201	0.00%
2021/05/28	0	0.00	1	47.70	47.40	-1	11,297	-0.01%
2021/05/27	13	46.66	0	0.00	47.15	13	11,207	0.12%
2021/05/26	1	45.85	0	0.00	46.25	1	11,197	0.01%
2021/05/25	0	0.00	0.1	45.30	46.30	-0.1	11,152	0.00%
2021/05/20	0	0.00	1	44.25	44.20	-1	11,167	-0.01%
2021/05/19	1	43.95	1	43.85	43.55	0	11,092	0.00%
2021/05/18	0	43.60	1	41.45	43.75	-1	11,075	-0.01%
2021/05/17	1.1	41.50	0	0.00	41.30	1.1	11,014	0.01%
2021/05/14	2	44.08	17	44.00	44.35	-15	10,811	-0.14%
2021/05/13	2.1	44.69	0	0.00	43.90	2.1	10,697	0.02%
2021/05/12	1.1	44.65	1	46.20	45.00	0.1	10,559	0.00%
2021/05/11	45.1	48.83	0	0.00	48.60	45.1	10,379	0.43%
2021/05/07	1	51.10	0	0.00	51.00	1	10,178	0.01%
2021/05/06	20	50.10	10	50.80	50.70	10	10,138	0.10%
2021/05/05	2.1	50.00	63	49.98	49.50	-60.9	9,970	-0.61%
2021/05/04	62	50.73	2.1	52.18	51.10	60	9,745	0.62%
2021/05/03	0	0.00	8	52.80	52.50	-8	9,553	-0.08%
2021/04/29	5.1	53.78	16	54.14	54.10	-10.9	9,387	-0.12%
2021/04/28	4	55.10	1.1	55.01	55.50	3	9,117	0.03%
2021/04/27	8	55.98	0	0.00	56.10	8	9,030	0.09%
2021/04/26	21	56.51	0	0.00	57.00	21	8,914	0.24%
2021/04/23	5	56.00	3	55.73	56.30	2	8,784	0.02%
2021/04/22	6	57.17	18	57.92	56.10	-12	8,588	-0.14%
2021/04/21	13	56.65	3	57.03	57.10	10	8,128	0.12%
2021/04/20	22	56.29	10.6	56.78	56.50	11.4	7,741	0.15%
2021/04/19	0	0.00	7	53.87	53.80	-7	6,858	-0.10%
2021/04/16	3.1	51.50	5	50.90	51.70	-1.9	6,557	-0.03%
2021/04/15	2	49.95	13	50.59	51.20	-11	6,355	-0.17%
2021/04/14	0	47.75	5	47.90	48.15	-5	5,976	-0.08%
2021/04/09	0	0.00	25.2	48.00	48.00	-25.2	6,238	-0.40%
2021/04/08	4	46.83	0	0.00	46.95	4	6,166	0.06%
2021/04/07	1	47.10	0	0.00	47.30	1	6,163	0.02%
2021/04/06	0	0.00	3	47.35	47.30	-3	6,151	-0.05%
2021/04/01	4	47.64	5	47.70	47.45	-1	6,115	-0.02%
2021/03/31	21	47.91	34	47.97	48.20	-13	6,045	-0.22%
2021/03/30	0	0.00	0.1	47.05	47.50	-0.1	5,882	0.00%
2021/03/29	9.1	46.95	3	46.47	47.00	6.1	5,788	0.10%
2021/03/26	1	46.10	0	0.00	45.45	1	5,754	0.02%
2021/03/25	11	45.83	10	45.50	45.75	1	5,709	0.02%
2021/03/24	0	0.00	1	45.10	46.40	-1	5,620	-0.02%
2021/03/23	0	0.00	2	44.88	44.75	-2	5,436	-0.04%
2021/03/19	2	44.10	0	0.00	44.20	2	5,493	0.04%
2021/03/18	0	0.00	2	45.03	45.00	-2	5,476	-0.04%
2021/03/17	2	44.30	0	0.00	44.70	2	5,413	0.04%
2021/03/16	0	0.00	5	44.15	44.05	-5	5,370	-0.09%
2021/03/15	5	43.80	0	0.00	44.15	5	5,446	0.09%
2021/03/09	0	0.00	1	43.70	43.60	-1	5,722	-0.02%
2021/03/03	0	0.00	11	42.95	43.85	-11	5,920	-0.19%
2021/03/02	0.1	42.40	10	42.45	42.40	-9.9	5,874	-0.17%
2021/02/26	2	42.80	1	43.10	43.15	1	5,890	0.02%
2021/02/25	10	44.45	1	44.50	44.45	9	5,794	0.16%
2021/02/24	10	44.35	1	44.50	44.40	9	5,882	0.15%
2021/02/18	0	0.00	12	43.49	43.30	-12	6,145	-0.20%
2021/02/17	0	0.00	1	43.00	42.70	-1	6,144	-0.02%
2021/02/05	1	42.00	0	0.00	41.80	1	6,269	0.02%
2021/02/04	1	41.65	0	0.00	41.65	1	6,367	0.02%
2021/02/02	0	0.00	4	41.30	42.25	-4	6,570	-0.06%
2021/02/01	0	0.00	1	40.45	40.80	-1	6,557	-0.02%
2021/01/29	27.1	40.13	0	0.00	39.95	27.1	6,608	0.41%
2021/01/28	1	40.25	1	40.30	40.35	0	6,637	0.00%
2021/01/22	0	0.00	1	41.90	42.00	-1	6,679	-0.01%
2021/01/20	3	41.68	0	0.00	41.60	3	6,659	0.05%
2021/01/18	2	42.20	2	42.20	42.35	0	6,533	0.00%
2021/01/14	1	43.05	0	0.00	43.10	1	6,468	0.02%
2021/01/12	0	0.00	2.1	43.40	43.05	-2.1	6,351	-0.03%
2021/01/11	1	43.20	0	0.00	43.55	1	6,308	0.02%
2021/01/07	0	0.00	7	42.64	42.85	-7	6,170	-0.11%
2021/01/06	7	41.66	0	0.00	41.35	7	6,075	0.12%
2021/01/05	3	43.20	0	0.00	42.80	3	5,880	0.05%
2021/01/04	0	0.00	9	44.20	44.40	-9	5,711	-0.16%
2020/12/28	1	43.65	0	0.00	43.60	1	5,671	0.02%
2020/12/25	0	0.00	1	43.50	43.55	-1	5,672	-0.02%
2020/12/24	1	43.30	0	0.00	43.50	1	5,697	0.02%
2020/12/23	2	43.25	0	0.00	43.35	2	5,735	0.03%
2020/12/22	4	43.83	76	44.10	43.05	-72	5,733	-1.26%
2020/12/21	0	0.00	9	44.45	44.65	-9	5,756	-0.16%
2020/12/18	0	0.00	1	45.15	45.10	-1	5,733	-0.02%
2020/12/17	1	45.05	1	45.60	45.50	0	5,731	0.00%
2020/12/16	1	45.60	43	45.43	45.70	-42	5,727	-0.73%
2020/12/15	0	0.00	3	44.93	44.80	-3	5,641	-0.05%
2020/12/14	4.1	44.85	13	45.11	45.15	-8.9	5,592	-0.16%
2020/12/10	2	45.00	0	0.00	44.80	2	5,539	0.04%
2020/12/09	1	45.00	2	45.05	45.30	-1	5,503	-0.02%
2020/12/08	10.1	45.15	9	45.31	45.45	1.1	5,469	0.02%
2020/12/04	0	0.00	1	43.65	43.70	-1	5,386	-0.02%
2020/11/30	0	0.00	1	43.20	42.50	-1	5,374	-0.02%
2020/11/27	10	43.00	1	43.05	43.20	9	5,260	0.17%
2020/11/26	0	0.00	1	43.20	43.20	-1	5,288	-0.02%
2020/11/25	0	0.00	5	43.15	43.00	-5	5,393	-0.09%
2020/11/24	0	0.00	5	42.85	42.75	-5	5,366	-0.09%
2020/11/23	0	0.00	1	43.30	43.30	-1	5,316	-0.02%
2020/11/20	1	42.90	6.2	43.05	43.25	-5.2	5,180	-0.10%
2020/11/19	0	0.00	1	41.45	41.80	-1	4,947	-0.02%
2020/11/18	1	41.05	1	41.05	41.05	0	4,859	0.00%
2020/11/17	0	0.00	1	40.20	40.35	-1	4,780	-0.02%
2020/11/16	0	39.95	0	0.00	39.95	0	4,811	0.00%
2020/11/13	2	40.12	17	41.26	39.95	-15	4,820	-0.31%
2020/11/12	13	39.78	50	40.00	39.90	-37	4,745	-0.78%
2020/11/11	0	0.00	5	39.76	40.00	-5	4,888	-0.10%
2020/11/10	0	0.00	1	38.75	38.60	-1	4,971	-0.02%
2020/11/09	0	0.00	12	38.55	38.60	-12	5,060	-0.24%
2020/11/06	1	38.20	59	38.17	38.25	-58	5,078	-1.14%
2020/11/05	0	0.00	16	37.96	38.00	-16	5,174	-0.31%
2020/11/04	0	0.00	6	37.25	37.50	-6	5,080	-0.12%
2020/11/03	0	0.00	3	36.70	36.70	-3	5,035	-0.06%
2020/10/30	2	35.83	1	35.85	36.10	1	5,225	0.02%
2020/10/29	30	36.52	0	0.00	36.35	30	5,303	0.57%
2020/10/28	5	37.10	0	0.00	37.10	5	5,346	0.09%
2020/10/27	35	37.49	0	0.00	37.45	35	5,352	0.65%
2020/10/23	1	36.60	0	0.00	36.75	1	5,346	0.02%
2020/10/22	0	0.00	1	36.90	36.70	-1	5,425	-0.02%
2020/10/21	5	36.90	3	37.00	36.85	2	5,463	0.04%
2020/10/19	6	36.90	90	36.89	37.05	-84	5,553	-1.51%
2020/10/16	1	36.85	1	36.80	36.70	0	5,635	0.00%
2020/10/15	1	36.60	0	0.00	36.60	1	5,670	0.02%
2020/10/14	0	0.00	2	37.13	37.10	-2	5,719	-0.03%
2020/10/13	1	37.01	0	0.00	37.20	1	5,812	0.02%
2020/10/08	0	0.00	1	38.05	37.85	-1	6,042	-0.02%
2020/10/06	1	38.10	1	37.95	38.00	0	6,125	0.00%
2020/10/05	1	37.20	1	37.80	37.90	0	6,147	0.00%
2020/09/29	0	0.00	2	37.25	37.20	-2	6,259	-0.03%
2020/09/28	1	35.95	3	36.60	36.70	-2	6,259	-0.03%
2020/09/25	2	35.98	1	36.00	36.00	1	6,273	0.02%
2020/09/24	8	36.19	0	0.00	35.70	8	6,256	0.13%
2020/09/23	1	37.20	0	0.00	37.30	1	6,213	0.02%
2020/09/21	2	38.05	9	37.96	38.00	-7	6,198	-0.11%
2020/09/17	1	37.60	0	0.00	37.90	1	6,204	0.02%
2020/09/15	0	0.00	8	38.46	38.50	-8	6,224	-0.13%
2020/09/14	1	37.80	0	0.00	37.80	1	6,212	0.02%
2020/09/11	1	37.85	0	0.00	37.90	1	6,237	0.02%
2020/09/10	0	0.00	3	38.37	38.50	-3	6,293	-0.05%
2020/09/09	1	38.35	1	38.35	38.45	0	6,266	0.00%
2020/09/07	5	37.40	2	37.30	37.25	3	6,152	0.05%
2020/09/03	0	0.00	1	36.30	35.85	-1	6,096	-0.02%
2020/09/02	1	35.90	0	0.00	35.90	1	6,043	0.02%
2020/08/28	2	37.48	0	0.00	37.30	2	5,794	0.03%
2020/08/27	1	37.20	0	0.00	37.30	1	5,819	0.02%
2020/08/21	0	0.00	2	38.00	38.10	-2	6,084	-0.03%
2020/08/20	5	36.90	20	37.12	37.45	-15	6,072	-0.25%
2020/08/19	0	0.00	5	39.05	38.40	-5	5,995	-0.08%
2020/08/18	1	38.60	5	38.49	39.00	-4	5,938	-0.07%
2020/08/17	30	38.98	111	39.05	38.75	-81	5,860	-1.38%	大賣/
2020/08/14	23	38.67	28	38.50	38.65	-5	5,618	-0.09%
2020/08/13	0	0.00	16	37.00	37.75	-16	5,386	-0.30%
2020/08/12	11	36.40	0	0.00	36.35	11	5,277	0.21%
2020/08/11	21	36.25	3	36.68	36.65	18	5,220	0.34%
2020/08/10	11	35.65	0	0.00	35.40	11	5,063	0.22%
2020/08/07	12	35.60	2	35.78	35.35	10	5,125	0.20%
2020/08/06	0	0.00	1	36.40	36.40	-1	5,117	-0.02%
2020/08/05	0	0.00	11	36.10	35.90	-11	5,015	-0.22%
2020/08/04	21	33.97	0	0.00	35.55	21	4,923	0.43%
2020/07/31	2	34.08	2	34.15	33.95	0	4,787	0.00%
2020/07/30	2	34.25	14	33.53	34.40	-12	4,821	-0.25%
2020/07/29	3	34.00	21	33.82	33.65	-18	4,862	-0.37%
2020/07/28	10	33.50	0	0.00	33.55	10	4,921	0.20%
2020/07/24	2	34.70	0	0.00	34.50	2	4,982	0.04%
2020/07/22	20	35.49	0	0.00	35.65	20	5,096	0.39%
2020/07/20	1	34.95	0	0.00	35.05	1	5,070	0.02%
2020/07/17	21	36.18	10	36.25	35.70	11	5,023	0.22%
2020/07/16	11	37.17	1	37.15	37.00	10	4,973	0.20%
2020/07/15	20	36.65	0	0.00	36.35	20	4,823	0.41%
2020/07/14	50	35.62	0	0.00	35.55	50	4,782	1.05%
2020/07/13	0	0.00	10	35.80	35.55	-10	4,758	-0.21%
2020/07/10	2	35.60	0	0.00	35.50	2	4,728	0.04%
2020/07/08	3	35.77	2	35.68	36.00	1	4,653	0.02%
2020/07/07	3	35.13	3	35.10	35.15	0	4,545	0.00%
2020/07/06	63	35.02	0	0.00	35.10	63	4,552	1.38%
2020/07/03	3	34.97	0	0.00	34.95	3	4,557	0.07%
2020/06/30	1	33.70	0	0.00	33.75	1	4,590	0.02%
2020/06/23	1	34.75	0	0.00	34.70	1	4,680	0.02%
2020/06/22	1	35.00	25	34.75	34.60	-24	4,693	-0.51%
2020/06/19	0	0.00	2	35.20	35.00	-2	4,719	-0.04%
2020/06/18	9	35.22	5	35.85	35.10	4	4,715	0.08%
2020/06/17	7	35.75	6	35.44	35.70	1	4,735	0.02%
2020/06/16	0	0.00	0	34.20	34.15	0	4,763	0.00%
2020/06/15	20	34.83	0	0.00	34.20	20	4,906	0.41%
2020/06/12	50	34.30	0	0.00	34.45	50	4,997	1.00%
2020/06/10	0	0.00	5	36.00	36.00	-5	5,095	-0.10%
2020/06/05	1	34.85	0	0.00	34.75	1	5,287	0.02%
2020/06/03	0	0.00	1	34.15	34.60	-1	5,331	-0.02%
2020/06/02	1	33.75	0	0.00	33.80	1	5,305	0.02%
2020/06/01	0	0.00	4	34.15	33.75	-4	5,302	-0.08%
2020/05/27	0	0.00	1	33.95	34.00	-1	5,029	-0.02%
2020/05/22	2	33.00	0	0.00	32.55	2	5,050	0.04%
2020/05/20	0	0.00	7	33.56	33.70	-7	5,007	-0.14%
2020/05/18	1	32.50	0	0.00	32.25	1	4,934	0.02%
2020/05/14	12	31.90	0	0.00	32.00	12	4,866	0.25%
2020/05/13	1	33.05	0	0.00	33.05	1	4,782	0.02%
2020/05/12	0	33.55	0	0.00	33.35	0	4,745	0.00%
2020/05/08	0	0.00	2	33.95	33.85	-2	4,701	-0.04%
2020/05/07	1	34.15	0	0.00	34.15	1	4,681	0.02%
2020/05/04	10	34.30	4	33.95	34.10	6	4,569	0.13%
2020/04/30	0	0.00	1	34.75	34.55	-1	4,501	-0.02%
2020/04/29	2	34.75	0	0.00	34.50	2	4,405	0.05%
2020/04/28	0	0.00	27	34.26	34.55	-27	4,379	-0.62%
2020/04/27	1	32.95	5	32.70	32.80	-4	4,385	-0.09%
2020/04/24	10	30.70	0	0.00	30.60	10	4,282	0.23%
2020/04/23	2	31.25	0	0.00	30.85	2	4,231	0.05%
2020/04/16	8	32.80	0	0.00	32.85	8	4,028	0.20%
2020/04/15	1	33.10	0	0.00	33.40	1	3,986	0.03%
2020/04/14	0	0.00	1	33.35	33.30	-1	3,956	-0.03%
2020/04/08	0	0.00	1	32.45	32.60	-1	3,826	-0.03%
2020/04/07	0	0.00	1	31.25	31.40	-1	3,764	-0.03%
2020/04/06	3	29.92	0	0.00	30.05	3	3,697	0.08%
2020/04/01	1	30.60	0	0.00	30.45	1	3,626	0.03%
2020/03/30	5	31.20	0	0.00	31.15	5	3,539	0.14%
2020/03/24	5	30.60	0	0.00	30.70	5	3,435	0.15%
2020/03/23	2	29.70	3	29.47	29.60	-1	3,401	-0.03%
2020/03/20	2	30.40	10	30.26	30.25	-8	3,357	-0.24%
2020/03/19	2	29.98	0	0.00	29.70	2	3,219	0.06%
2020/03/17	3	33.03	0	0.00	33.00	3	3,023	0.10%
2020/03/16	6	35.40	0	0.00	34.90	6	2,921	0.21%
2020/03/13	1	34.35	0	0.00	36.00	1	2,853	0.04%
2020/03/11	4	37.60	0	0.00	38.00	4	2,632	0.15%
2020/03/09	3	38.03	0	0.00	38.10	3	2,568	0.12%
2020/03/06	0	0.00	2	38.95	39.00	-2	2,521	-0.08%
2020/03/05	1	39.25	0	0.00	39.20	1	2,503	0.04%
2020/02/26	7	38.81	1	38.85	39.10	6	2,573	0.23%
2020/02/25	2	38.70	0	0.00	38.70	2	2,585	0.08%
2020/02/24	2	38.95	0	0.00	38.90	2	2,600	0.08%
2020/02/20	1	39.20	0	0.00	39.10	1	2,680	0.04%
2020/02/13	1	39.60	0	0.00	39.55	1	3,163	0.03%
2020/02/12	10	39.55	0	0.00	39.45	10	3,227	0.31%
2020/02/10	2.1	39.13	0	0.00	39.40	2.1	3,239	0.07%
2020/02/05	2	39.45	1	39.75	39.95	1	3,292	0.03%
2020/02/03	1	39.25	0	0.00	39.35	1	3,314	0.03%
2020/01/31	2	40.00	1	39.35	39.35	1	3,313	0.03%
2020/01/30	10	39.67	1	40.05	39.10	9	3,309	0.27%
2020/01/17	1	42.10	0	0.00	42.10	1	3,214	0.03%
2020/01/09	1	41.45	0	0.00	41.50	1	3,666	0.03%
2019/12/31	3	41.85	3	41.80	41.80	0	4,073	0.00%
2019/12/24	3	42.10	0	0.00	42.00	3	4,413	0.07%
2019/12/23	11	42.58	0	0.00	42.45	11	4,491	0.24%
2019/12/20	0	0.00	10	43.05	43.05	-10	4,473	-0.22%
2019/12/10	1	41.00	0	0.00	41.00	1	4,672	0.02%
2019/12/09	1	40.90	0	0.00	40.85	1	4,698	0.02%
2019/12/05	1	41.20	0	0.00	41.10	1	4,680	0.02%
2019/11/29	5	41.75	0	0.00	41.60	5	4,782	0.10%
2019/11/26	13	41.88	0	0.00	41.85	13	5,132	0.25%
2019/11/22	5	42.19	0	0.00	42.20	5	5,197	0.10%
2019/11/20	10	42.10	0	0.00	42.20	10	5,512	0.18%
2019/11/19	7	42.14	0	0.00	42.45	7	5,580	0.13%
2019/11/15	10	42.90	0	0.00	42.95	10	5,489	0.18%
2019/11/14	11	42.82	0	0.00	42.95	11	5,468	0.20%
2019/11/13	1	43.40	0	0.00	43.35	1	5,403	0.02%
2019/11/12	31	44.01	0	0.00	44.00	31	5,374	0.58%
2019/11/11	1	46.90	1	46.90	46.95	0	5,134	0.00%
2019/11/08	0	0.00	5	48.12	48.35	-5	5,129	-0.10%
2019/11/07	0	0.00	1	48.40	48.20	-1	5,170	-0.02%
2019/11/06	0	0.00	10	48.20	48.30	-10	5,175	-0.19%
2019/11/05	0	0.00	1	48.20	48.20	-1	5,166	-0.02%
2019/10/28	0	0.00	1	47.70	47.55	-1	5,312	-0.02%
2019/10/24	1	47.65	0	0.00	48.00	1	5,323	0.02%
2019/10/22	1	47.80	7	48.45	47.80	-6	5,320	-0.11%
2019/10/21	0	0.00	1	48.55	48.55	-1	5,267	-0.02%
2019/10/18	1	48.15	7	48.50	48.70	-6	5,261	-0.11%
2019/10/17	1	48.00	1	48.00	48.15	0	5,135	0.00%
2019/10/16	1	47.20	6	47.31	47.95	-5	5,045	-0.10%
2019/10/15	0	0.00	5	46.85	46.60	-5	4,906	-0.10%
2019/10/14	0	0.00	9	45.90	46.05	-9	4,817	-0.19%
2019/10/09	1	45.15	0	0.00	44.90	1	4,743	0.02%
2019/10/03	14	44.82	0	0.00	45.00	14	4,717	0.30%
2019/09/27	0	0.00	1	45.90	45.80	-1	4,558	-0.02%
2019/09/26	0	0.00	1	45.35	45.10	-1	4,414	-0.02%
2019/09/25	8	44.84	0	0.00	45.00	8	4,333	0.18%
2019/09/23	6	44.99	3	45.15	45.00	3	4,302	0.07%
2019/09/20	0	44.20	0	0.00	44.40	0	4,202	0.00%
2019/09/19	1	44.30	0	0.00	44.50	1	4,148	0.02%
2019/09/18	0	0.00	3	44.55	44.60	-3	4,143	-0.07%
2019/09/12	1	44.15	0	0.00	44.15	1	4,115	0.02%
2019/09/10	0	0.00	2	44.05	43.95	-2	4,084	-0.05%
2019/09/04	0	0.00	2	43.35	43.50	-2	4,089	-0.05%
2019/09/03	3	43.50	4	43.65	43.45	-1	4,087	-0.02%
2019/09/02	0	0.00	3	44.75	44.05	-3	4,061	-0.07%
2019/08/27	0	0.00	2	43.10	43.00	-2	3,669	-0.05%
2019/08/26	2	43.15	15	42.40	42.60	-13	3,526	-0.37%
2019/08/23	8	42.48	19	42.46	42.50	-11	3,394	-0.32%
2019/08/22	3	41.22	2	40.75	41.30	1	3,183	0.03%
2019/08/19	0	0.00	2	40.08	40.00	-2	3,198	-0.06%
2019/08/15	1	39.95	0	0.00	40.10	1	3,211	0.03%
2019/08/14	0	0.00	1	40.35	40.15	-1	3,248	-0.03%
2019/08/13	0	0.00	3	40.40	40.25	-3	3,256	-0.09%
2019/08/12	0	0.00	4	40.05	40.00	-4	3,229	-0.12%
2019/08/02	1	39.10	0	0.00	39.00	1	3,267	0.03%
2019/07/31	2	39.83	0	0.00	40.40	2	3,327	0.06%
2019/07/29	1	40.00	0	0.00	40.00	1	3,334	0.03%
2019/07/25	0	0.00	3	40.15	40.10	-3	3,322	-0.09%
2019/07/24	1	39.70	0	0.00	39.65	1	3,357	0.03%
2019/07/15	3	40.65	1	40.65	40.65	2	3,711	0.05%
2019/07/10	9	40.20	0	0.00	40.25	9	3,878	0.23%
2019/06/27	5	40.75	0	0.00	40.70	5	4,021	0.12%
2019/06/24	3	40.70	40	40.50	40.80	-37	4,043	-0.91%
2019/06/21	0	40.55	14	40.45	40.55	-14	4,072	-0.34%
2019/06/20	0.1	40.35	0	0.00	40.35	0.1	4,049	0.00%
2019/06/14	1.4	39.24	0	0.00	39.30	1.4	4,044	0.03%
2019/06/13	1	39.10	0	0.00	39.10	1	4,028	0.02%
2019/06/11	0	0.00	4	40.25	40.10	-4	4,023	-0.10%
2019/06/10	4	40.25	0	0.00	40.40	4	3,992	0.10%
2019/06/05	0	0.00	4	40.10	40.10	-4	3,948	-0.10%
2019/06/04	0	0.00	1	40.20	39.80	-1	3,922	-0.03%
2019/05/31	5	40.10	0	0.00	40.10	5	3,899	0.13%
2019/05/27	0	0.00	1	40.10	40.00	-1	3,864	-0.03%
2019/05/24	2	39.45	0	0.00	39.40	2	3,855	0.05%
2019/05/21	0	0.00	1	40.30	40.65	-1	3,842	-0.03%
2019/05/20	0.1	39.45	0	0.00	39.35	0.1	3,766	0.00%
2019/05/17	1	38.80	1	39.20	38.65	0	3,753	0.00%
2019/05/16	1	38.90	0	0.00	38.65	1	3,756	0.03%
2019/05/14	2	38.63	0	0.00	38.75	2	3,736	0.05%
2019/05/13	5	39.24	0	0.00	39.10	5	3,689	0.14%
2019/05/10	6	39.78	0	0.00	39.70	6	3,645	0.16%
2019/05/09	2	40.20	7	40.15	39.95	-5	3,642	-0.14%
2019/05/07	1	40.60	0	0.00	40.85	1	3,503	0.03%
2019/05/06	2	40.93	0	0.00	40.80	2	3,461	0.06%
2019/05/03	1	41.65	0	0.00	41.70	1	3,390	0.03%
2019/05/02	3	41.65	0	0.00	41.45	3	3,385	0.09%
2019/04/30	1	41.55	7	41.66	41.25	-6	3,366	-0.18%
2019/04/29	5	41.55	2	41.55	41.60	3	3,305	0.09%
2019/04/26	2	40.75	18	40.67	41.00	-16	3,252	-0.49%
2019/04/25	9	40.52	0	0.00	40.40	9	3,231	0.28%
2019/04/22	0.1	41.25	0	0.00	41.00	0.1	2,998	0.00%
2019/04/18	2	40.85	0	0.00	41.05	2	2,856	0.07%
2019/04/15	2	41.40	0	0.00	41.30	2	2,687	0.07%
2019/04/11	3	42.02	1	42.05	42.05	2	2,596	0.08%
2019/04/10	1	42.25	0	0.00	42.55	1	2,562	0.04%
2019/04/08	1	41.70	0.5	41.70	41.70	0.5	2,546	0.02%
2019/04/03	0	0.00	0.5	41.80	41.70	-0.5	2,564	-0.02%
2019/04/01	1	41.65	30	41.65	41.45	-29	2,590	-1.12%
2019/03/27	1	41.40	3	41.53	41.90	-2	2,725	-0.07%
2019/03/26	1	41.60	1	41.75	41.65	0	2,711	0.00%
2019/03/25	7	41.87	4	41.80	42.20	3	2,660	0.11%
2019/03/22	4	42.94	2	43.63	42.95	2	2,616	0.08%
2019/03/21	1	43.80	0	0.00	43.70	1	2,614	0.04%
2019/03/20	0.1	43.55	0	0.00	43.55	0.1	2,637	0.00%
2019/03/11	1	42.70	0	0.00	42.70	1	2,553	0.04%
2019/03/08	2	42.78	0	0.00	42.75	2	2,600	0.08%
2019/03/07	0	0.00	1	43.00	43.00	-1	2,724	-0.04%
2019/03/04	11	42.96	0	0.00	43.55	11	2,839	0.39%
2019/02/27	21	44.19	0	0.00	43.75	21	2,823	0.74%
2019/02/26	0	0.00	5	44.00	44.05	-5	2,770	-0.18%
2019/02/25	1	43.50	0	0.00	43.60	1	2,724	0.04%
2019/02/20	0.1	43.30	0	0.00	43.25	0.1	2,753	0.00%
2019/02/19	1	42.70	0	0.00	42.75	1	2,794	0.04%
2019/02/12	0	0.00	22	44.15	44.20	-22	3,174	-0.69%
2019/02/11	0	0.00	6	43.20	43.45	-6	3,165	-0.19%
2019/01/30	0	0.00	1	43.00	43.15	-1	3,159	-0.03%
2019/01/29	0	0.00	2	42.70	42.90	-2	3,105	-0.06%
2019/01/28	1	42.65	0	0.00	42.70	1	3,098	0.03%
2019/01/22	0	0.00	2.3	42.50	42.50	-2.3	3,176	-0.07%
2019/01/21	0.1	42.95	0	0.00	42.95	0.1	3,193	0.00%
2019/01/18	0	0.00	1	43.00	43.00	-1	3,227	-0.03%
2019/01/17	4	42.85	0	0.00	42.80	4	3,237	0.12%
2019/01/09	0	0.00	1	42.65	42.65	-1	3,376	-0.03%
2019/01/07	0	0.00	5	42.00	41.90	-5	3,428	-0.15%
2019/01/04	0	0.00	1	41.20	41.20	-1	3,446	-0.03%
2018/12/26	1	40.05	0	0.00	40.15	1	3,712	0.03%
2018/12/24	1	41.05	1	41.60	41.15	0	3,707	0.00%
2018/12/22	5	40.80	1	40.65	41.00	4	3,697	0.11%
2018/12/21	3	40.58	0	0.00	40.00	3	3,756	0.08%
2018/12/20	0.1	43.00	0	0.00	43.10	0.1	3,600	0.00%
2018/12/19	0	0.00	10	43.25	43.05	-10	3,587	-0.28%
2018/12/14	1	42.30	0	0.00	42.90	1	3,681	0.03%
2018/12/13	0	0.00	4	42.91	43.00	-4	3,694	-0.11%
2018/12/07	2	41.55	2	41.85	41.80	0	3,766	0.00%
2018/12/05	1	42.10	0	0.00	42.60	1	3,773	0.03%
2018/12/03	0	0.00	0.1	43.20	43.20	-0.1	3,805	0.00%
2018/11/30	0	0.00	2	42.15	42.50	-2	3,790	-0.05%
2018/11/29	0	0.00	1	41.45	41.60	-1	3,692	-0.03%
2018/11/26	8	40.52	1	40.95	40.60	7	3,671	0.19%
2018/11/22	0	0.00	3	40.30	40.30	-3	3,685	-0.08%
2018/11/21	0	40.35	0	0.00	40.30	0	3,716	0.00%
2018/11/20	0.1	40.40	0	0.00	40.30	0.1	3,722	0.00%
2018/11/15	0	0.00	1	39.15	39.25	-1	3,768	-0.03%
2018/11/14	4	38.86	1	38.90	39.10	3	3,785	0.08%
2018/11/13	2	38.25	3	38.88	39.20	-1	3,790	-0.03%
2018/11/12	16	40.09	15	39.29	39.10	1	3,715	0.03%
2018/11/09	10	41.58	2	41.50	41.50	8	3,620	0.22%
2018/11/01	1	43.00	0	0.00	43.50	1	3,890	0.03%
2018/10/30	0	0.00	3	42.47	42.55	-3	4,149	-0.07%
2018/10/29	0	0.00	1	42.05	41.50	-1	4,138	-0.02%
2018/10/26	5	41.55	0	0.00	41.55	5	4,157	0.12%
2018/10/25	1	41.50	0	0.00	41.80	1	4,162	0.02%
2018/10/24	0.1	42.70	1	42.55	42.50	-0.9	4,211	-0.02%
2018/10/23	2	41.90	0	0.00	42.10	2	4,224	0.05%
2018/10/19	2	42.18	0	0.00	42.50	2	4,270	0.05%
2018/10/18	2	42.75	0	0.00	42.80	2	4,251	0.05%
2018/10/17	0	0.00	1	43.15	43.30	-1	4,266	-0.02%
2018/10/16	5	42.80	0	0.00	42.65	5	4,240	0.12%
2018/10/12	2	43.03	0	0.00	43.60	2	4,205	0.05%
2018/10/11	5	43.01	0	0.00	43.35	5	4,201	0.12%
2018/10/08	10	45.70	0	0.00	45.50	10	4,078	0.25%
2018/10/05	8	45.58	0	0.00	45.70	8	4,128	0.19%
2018/10/02	3	47.40	0	0.00	47.30	3	4,181	0.07%
2018/09/28	2	48.25	1	48.60	48.00	1	4,210	0.02%
2018/09/27	0	0.00	5	48.05	48.45	-5	4,159	-0.12%
2018/09/26	0	0.00	0.3	47.95	47.80	-0.3	4,112	-0.01%
2018/09/21	1	47.80	1	48.10	47.85	0	4,134	0.00%
2018/09/20	3.1	47.87	4	47.90	47.70	-0.9	4,109	-0.02%
2018/09/19	0	0.00	5	48.20	48.25	-5	4,106	-0.12%
2018/09/18	0	0.00	5	48.10	47.90	-5	4,085	-0.12%
2018/09/13	1	46.80	0	0.00	46.80	1	4,039	0.02%
2018/09/11	0	0.00	20	45.75	46.45	-20	4,063	-0.49%
2018/09/10	7	45.84	1	45.95	45.85	6	4,137	0.15%
2018/09/07	1	46.80	7	46.70	46.65	-6	4,176	-0.14%
2018/09/05	1	46.15	0	0.00	46.15	1	4,179	0.02%
2018/09/04	0	0.00	1	47.05	47.05	-1	4,238	-0.02%
2018/09/03	0	0.00	2	46.98	46.95	-2	4,257	-0.05%
2018/08/30	5	46.10	0	0.00	46.25	5	4,230	0.12%
2018/08/29	4	46.08	6	46.10	46.10	-2	4,254	-0.05%
2018/08/28	3	46.00	8	46.32	46.35	-5	4,274	-0.12%
2018/08/24	1	45.50	29	45.74	45.50	-28	4,282	-0.65%
2018/08/22	3	46.83	0	0.00	46.60	3	4,375	0.07%
2018/08/21	0	0.00	1	47.45	47.45	-1	4,141	-0.02%
2018/08/20	5.1	47.10	4	47.20	47.10	1.1	4,144	0.03%
2018/08/17	0	0.00	1	46.80	46.75	-1	4,147	-0.02%
2018/08/15	6	46.59	8	46.35	46.25	-2	4,205	-0.05%
2018/08/14	0.1	47.40	0	0.00	47.25	0.1	4,240	0.00%
2018/08/13	13	47.52	0	0.00	47.25	13	4,268	0.30%
2018/08/10	1	48.70	6	49.10	49.10	-5	4,196	-0.12%
2018/08/09	1	48.75	0	0.00	49.00	1	4,209	0.02%
2018/08/08	16	48.95	14	49.12	49.05	2	4,280	0.05%
2018/08/07	18	49.27	9	49.33	49.45	9	4,302	0.21%
2018/08/06	35.5	48.63	11	48.75	48.80	24.5	4,227	0.58%
2018/08/02	2	47.10	13	47.05	46.80	-11	4,066	-0.27%
2018/08/01	1	47.15	9	47.26	47.45	-8	4,041	-0.20%
2018/07/30	0	0.00	1	47.25	47.00	-1	3,983	-0.03%
2018/07/27	9	46.68	5	46.95	46.85	4	3,963	0.10%
2018/07/26	3	45.30	0	0.00	45.65	3	3,899	0.08%
2018/07/25	0	0.00	1	45.75	45.75	-1	3,900	-0.03%
2018/07/23	0	45.30	0	0.00	45.20	0	3,924	0.00%
2018/07/20	1.1	44.93	15	44.97	45.20	-13.9	3,940	-0.35%
2018/07/19	0	0.00	5	45.60	45.10	-5	3,922	-0.13%
2018/07/18	0	0.00	2	45.40	45.65	-2	3,938	-0.05%
2018/07/17	0	0.00	7	44.86	45.30	-7	3,917	-0.18%
2018/07/13	2	44.15	0	0.00	44.40	2	3,966	0.05%
2018/07/12	2	45.23	7	45.59	46.00	-5	3,931	-0.13%
2018/07/11	8.1	45.15	1	45.30	45.25	7.1	3,856	0.18%
2018/07/10	1	45.00	0.5	45.30	45.15	0.5	3,857	0.01%
2018/07/09	10	45.10	0	0.00	45.10	10	3,846	0.26%
2018/07/06	5	44.65	0	0.00	44.60	5	3,884	0.13%
2018/07/05	12	45.41	0	0.00	45.35	12	3,842	0.31%
2018/07/04	1	44.50	15	45.31	45.55	-14	3,880	-0.36%
2018/07/03	0.2	44.90	0	0.00	44.70	0.2	3,942	0.01%
2018/07/02	7	45.56	4	45.35	45.25	3	3,954	0.08%
2018/06/28	2	44.50	0	0.00	44.65	2	3,980	0.05%
2018/06/25	2	45.08	0	0.00	45.00	2	4,253	0.05%
2018/06/20	0	0.00	1	45.50	45.55	-1	4,379	-0.02%
2018/06/19	11	45.35	0	0.00	45.10	11	4,403	0.25%
2018/06/15	1	46.50	0	0.00	46.25	1	4,410	0.02%
2018/06/14	5	47.17	5	47.10	46.70	0	4,342	0.00%
2018/06/13	0	0.00	3	47.85	47.50	-3	4,320	-0.07%
2018/06/12	0	0.00	4.3	47.61	47.85	-4.3	4,403	-0.10%
2018/06/11	1.1	47.00	0	0.00	46.95	1.1	4,359	0.02%
2018/06/08	2	47.03	1	46.90	46.95	1	4,400	0.02%
2018/06/07	3	46.93	0	0.00	47.15	3	4,419	0.07%
2018/06/06	1	46.60	6	46.66	46.60	-5	4,452	-0.11%
2018/06/05	2	45.93	0	0.00	46.25	2	4,422	0.05%
2018/06/04	2	45.00	0	0.00	45.65	2	4,400	0.05%
2018/06/01	0	0.00	10	45.05	45.25	-10	4,418	-0.23%
2018/05/30	0	0.00	1.4	45.05	44.95	-1.4	4,338	-0.03%
2018/05/29	0.1	45.65	0	0.00	45.55	0.1	4,343	0.00%
2018/05/25	2	45.78	1	45.80	45.85	1	4,427	0.02%
2018/05/24	0	0.00	2	46.00	46.10	-2	4,470	-0.04%
2018/05/23	12	46.42	1	46.30	46.60	11	4,501	0.24%
2018/05/22	25	46.40	1	46.60	46.60	24	4,522	0.53%
2018/05/18	1	44.85	0	45.15	44.85	1	4,517	0.02%
2018/05/17	1.3	44.96	0	0.00	44.85	1.3	4,645	0.03%
2018/05/16	0	0.00	27	44.10	44.50	-27	4,687	-0.58%
2018/05/15	13	45.00	0	0.00	45.00	13	4,683	0.28%
2018/05/14	42	46.35	0	0.00	45.90	42	4,768	0.88%
2018/05/11	2	46.13	0	0.00	46.25	2	4,760	0.04%
2018/05/10	1	46.20	0	0.00	46.00	1	4,760	0.02%
2018/05/09	1	46.05	0	0.00	46.00	1	4,766	0.02%
2018/05/08	2	46.20	0	0.00	46.20	2	4,832	0.04%
2018/05/07	2	46.43	1	46.75	46.40	1	4,859	0.02%
2018/05/04	3.2	46.78	1	46.80	46.65	2.2	4,880	0.04%
2018/04/27	20	47.25	3	47.15	47.20	17	4,920	0.35%
2018/04/24	0.3	47.90	0	0.00	47.85	0.3	5,014	0.01%
2018/04/20	2	47.65	0	0.00	47.90	2	5,112	0.04%
2018/04/19	6	47.85	7	48.10	48.15	-1	5,112	-0.02%
2018/04/18	0	0.00	10	47.20	47.20	-10	5,086	-0.20%
2018/04/17	2	47.63	1	47.45	47.45	1	5,093	0.02%
2018/04/16	0	0.00	1	48.00	47.95	-1	5,114	-0.02%
2018/04/13	30	47.80	0	0.00	47.75	30	5,192	0.58%
2018/04/10	4	47.71	0	0.00	47.90	4	5,278	0.08%
2018/04/09	7	47.40	0	0.00	48.05	7	5,268	0.13%
2018/04/02	3	46.87	0	0.00	46.80	3	5,274	0.06%
2018/03/31	7	46.98	0	0.00	47.05	7	5,295	0.13%
2018/03/30	7	47.12	0	0.00	47.05	7	5,263	0.13%
2018/03/29	1	47.35	0	0.00	47.35	1	5,203	0.02%
2018/03/28	4	47.90	0	0.00	47.80	4	5,071	0.08%
2018/03/27	2	48.78	1	48.90	48.60	1	5,003	0.02%
2018/03/26	15	48.77	0	0.00	49.00	15	4,977	0.30%
2018/03/21	4	48.88	0	0.00	49.50	4	4,887	0.08%
2018/03/20	11.2	50.29	0	0.00	50.10	11.2	4,845	0.23%
2018/03/19	2	49.93	0	0.00	49.90	2	4,845	0.04%
2018/03/16	6	50.50	0	0.00	50.10	6	4,849	0.12%
2018/03/14	1	50.50	3	50.57	50.50	-2	4,772	-0.04%
2018/03/13	2	49.95	1	49.95	49.95	1	4,742	0.02%
2018/03/12	1	49.80	2	50.40	50.30	-1	4,801	-0.02%
2018/03/09	1	49.50	1	49.35	49.25	0	4,817	0.00%
2018/03/08	2	49.25	1	49.15	49.20	1	4,936	0.02%
2018/03/06	1	49.05	0	0.00	49.20	1	5,016	0.02%
2018/02/27	0	0.00	1	50.20	50.20	-1	5,244	-0.02%
2018/02/26	2	50.65	3	50.77	50.50	-1	5,222	-0.02%
2018/02/23	0	0.00	1.2	50.26	50.40	-1.2	5,183	-0.02%
2018/02/22	4	49.63	1	50.40	49.60	3	5,217	0.06%
2018/02/21	3	49.63	0	0.00	50.00	3	5,162	0.06%
2018/02/12	3	48.95	1	49.00	48.95	2	5,113	0.04%
2018/02/09	18	47.52	0	0.00	47.40	18	5,109	0.35%
2018/02/08	8	48.95	15	49.00	49.00	-7	5,034	-0.14%
2018/02/07	14	49.88	0	0.00	49.10	14	5,038	0.28%
2018/02/06	2	49.45	0	0.00	49.40	2	5,004	0.04%
2018/02/05	1	50.80	0	0.00	50.90	1	5,000	0.02%
2018/02/01	0	51.50	0	0.00	51.00	0	4,933	0.00%
2018/01/31	6	50.88	0	0.00	50.80	6	4,930	0.12%
2018/01/30	20	51.10	0	0.00	51.10	20	4,856	0.41%
2018/01/24	2	51.30	8	51.30	51.60	-6	4,704	-0.13%
2018/01/23	1	51.50	0	0.00	51.70	1	4,688	0.02%
2018/01/22	0	52.10	2	51.70	51.90	-2	4,681	-0.04%
2018/01/18	0.1	52.50	0	0.00	52.40	0.1	4,583	0.00%
2018/01/17	14	52.79	1	52.70	52.60	13	4,528	0.29%
2018/01/16	0	0.00	40	51.60	51.80	-40	4,415	-0.91%
2018/01/15	40	51.90	2	51.60	51.60	38	4,386	0.87%
2018/01/10	1	51.00	0	0.00	51.50	1	4,289	0.02%
2018/01/09	31	51.00	2	51.00	51.20	29	4,257	0.68%
2018/01/04	1	51.60	0	0.00	51.60	1	4,086	0.02%
2018/01/03	1	51.70	0	0.00	52.00	1	4,068	0.02%
2018/01/02	2	51.85	0	0.00	51.70	2	4,032	0.05%