正新 (2105)-元富-中原券商分點個股進出

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
46.90
漲跌
--
漲幅
0.00%
成交量
3,538張
產業
上市橡膠類股
968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-中原券商分點個股進出

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-中原券商分點個股進出
元富-中原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/24	0	0.00	0	46.40	46.10	0	4,755	0.00%
2024/04/19	2	47.15	0	0.00	46.90	2	4,716	0.04%
2024/04/18	2	48.20	0	0.00	47.85	2	4,626	0.04%
2024/04/16	1	48.00	0	0.00	48.20	1	4,626	0.02%
2024/04/15	0.2	49.80	10	49.75	49.45	-9.9	4,574	-0.22%
2024/04/08	0	0.00	1	48.55	48.55	-1	4,601	-0.02%
2024/04/01	0	0.00	1	50.30	49.75	-1	4,560	-0.02%
2024/03/29	1.2	50.06	7	50.11	50.00	-5.8	4,566	-0.13%
2024/03/28	3.2	49.66	3	49.67	49.70	0.2	4,531	0.00%
2024/03/27	2	49.65	3.5	49.79	49.85	-1.5	4,663	-0.03%
2024/03/26	0.1	48.80	2	48.50	48.85	-1.9	4,973	-0.04%
2024/03/21	0.2	49.15	3	48.88	49.15	-2.8	6,293	-0.04%
2024/03/20	4	48.56	0	0.00	48.40	4	6,762	0.06%
2024/03/19	0.1	48.10	0	0.00	47.80	0.1	6,807	0.00%
2024/03/18	1	49.10	24.1	49.50	49.50	-23.1	6,858	-0.34%
2024/03/15	0.1	47.95	0	0.00	48.20	0.1	6,781	0.00%
2024/03/14	0	0.00	2	47.73	47.65	-2	6,721	-0.03%
2024/03/13	1.1	45.99	0	0.00	46.60	1.1	6,724	0.02%
2024/03/11	0	0.00	2	46.25	46.10	-2	6,963	-0.03%
2024/03/08	0	0.00	1	46.00	46.30	-1	7,198	-0.01%
2024/03/04	0	0.00	5	46.69	46.75	-5	7,683	-0.07%
2024/03/01	1	46.70	1	46.75	46.65	0	7,758	0.00%
2024/02/29	1.2	46.42	1	46.75	46.95	0.2	7,836	0.00%
2024/02/27	1	46.15	3	46.28	46.30	-2	7,785	-0.03%
2024/02/26	1	46.15	1	46.10	46.20	0	7,805	0.00%
2024/02/23	1.2	46.34	0	0.00	46.30	1.2	7,848	0.02%
2024/02/22	1	46.10	0	0.00	46.30	1	7,894	0.01%
2024/02/20	0	0.00	1	45.90	46.00	-1	8,052	-0.01%
2024/02/19	1	46.65	0.3	46.20	46.40	0.7	8,186	0.01%
2024/02/16	0.2	46.20	2	46.35	46.55	-1.9	8,334	-0.02%
2024/02/02	0	0.00	10	45.60	45.70	-10	8,426	-0.12%
2024/01/31	0	0.00	1	45.30	45.45	-1	8,453	-0.01%
2024/01/29	0.1	45.05	1	45.15	45.20	-1	8,572	-0.01%
2024/01/26	0	0.00	2	44.75	44.90	-2	8,578	-0.02%
2024/01/25	0.2	44.25	0	0.00	44.35	0.2	8,606	0.00%
2024/01/24	0	0.00	6	44.00	44.15	-6	8,603	-0.07%
2024/01/18	2	42.33	0	0.00	42.35	2	8,755	0.02%
2024/01/16	2	42.90	0	0.00	43.10	2	8,733	0.02%
2024/01/12	1	43.65	0	0.00	43.75	1	8,720	0.01%
2024/01/11	1	42.75	1	43.30	43.60	0	8,766	0.00%
2024/01/10	0.2	44.00	0	0.00	43.95	0.2	8,745	0.00%
2024/01/08	0	0.00	1	45.10	45.10	-1	8,839	-0.01%
2024/01/04	0	0.00	2	45.10	44.95	-2	9,077	-0.02%
2024/01/02	3	44.92	0	0.00	45.55	3	9,284	0.03%
2023/12/28	0	0.00	2	44.85	45.00	-2	9,359	-0.02%
2023/12/27	2	44.85	0	0.00	44.90	2	9,441	0.02%
2023/12/26	3	44.57	0	0.00	44.50	3	9,419	0.03%
2023/12/25	2	45.33	1	44.90	44.75	1	9,438	0.01%
2023/12/22	4	46.49	8	45.79	45.45	-4	9,439	-0.04%
2023/12/21	15.1	45.99	24	46.63	47.90	-9	9,287	-0.10%
2023/12/20	8	46.33	1	46.75	47.00	7	8,874	0.08%
2023/12/19	1	46.15	0	0.00	46.25	1	8,458	0.01%
2023/12/18	5	45.45	5	46.25	46.60	0	8,068	0.00%
2023/12/14	1	45.10	1	45.30	45.30	0	7,343	0.00%
2023/12/13	4	45.46	1	46.45	45.00	3	7,361	0.04%
2023/12/12	1	46.05	1	46.30	46.30	0	7,329	0.00%
2023/12/04	1.1	45.01	0	0.00	44.70	1.1	7,195	0.02%
2023/12/01	1	46.55	0	0.00	46.50	1	6,918	0.01%
2023/11/29	1	47.25	3	47.38	47.30	-2	6,788	-0.03%
2023/11/28	1.1	47.55	10	47.50	47.45	-8.9	6,868	-0.13%
2023/11/27	0	0.00	2	46.93	46.85	-2	6,925	-0.03%
2023/11/22	2	46.15	0	0.00	46.20	2	7,191	0.03%
2023/11/20	1	46.00	0	0.00	45.65	1	7,140	0.01%
2023/11/16	0	0.00	1	45.65	45.90	-1	7,001	-0.01%
2023/11/15	1	46.40	6	46.28	46.55	-5	6,860	-0.07%
2023/11/14	1	45.90	4.2	45.62	45.50	-3.2	6,711	-0.05%
2023/11/13	2	44.85	0.1	45.20	45.65	2	6,650	0.03%
2023/11/10	1	44.85	43.1	44.98	44.80	-42.1	6,582	-0.64%
2023/11/09	0	0.00	1	45.00	44.80	-1	6,546	-0.02%
2023/11/08	1	44.75	33	44.87	45.00	-32	6,540	-0.49%
2023/11/07	0.1	44.90	55.6	44.81	44.95	-55.6	6,576	-0.84%
2023/11/06	5.1	44.77	0	0.00	44.80	5.1	6,523	0.08%
2023/11/03	0	0.00	1	44.15	44.30	-1	6,454	-0.02%
2023/11/01	4.8	44.03	0	0.00	44.00	4.8	6,434	0.07%
2023/10/31	2.8	44.09	2	44.20	44.15	0.8	6,443	0.01%
2023/10/27	1	43.95	0	0.00	43.95	1	6,430	0.02%
2023/10/25	0	0.00	1	44.00	44.00	-1	6,407	-0.02%
2023/10/23	1	42.90	0	0.00	42.95	1	6,353	0.02%
2023/10/20	0	0.00	1	42.95	42.90	-1	6,343	-0.02%
2023/10/19	0	43.30	0.3	43.20	43.40	-0.3	6,328	0.00%
2023/10/18	0	0.00	1	43.40	43.40	-1	6,305	-0.02%
2023/10/17	0	0.00	4	43.74	43.20	-4	6,268	-0.06%
2023/10/16	0.1	44.00	0	0.00	44.30	0.1	6,264	0.00%
2023/10/13	2.2	44.24	1	44.30	44.15	1.2	6,248	0.02%
2023/10/12	4	44.65	5.3	44.87	44.95	-1.3	6,237	-0.02%
2023/10/11	2	44.70	3	44.22	44.80	-1	6,100	-0.02%
2023/10/06	0.1	43.10	29	43.06	43.10	-29	5,908	-0.49%
2023/10/05	0	0.00	1	42.90	42.85	-1	5,915	-0.02%
2023/10/03	0	0.00	15	42.20	42.40	-15	5,940	-0.25%
2023/10/02	0.1	42.90	0	0.00	42.45	0.1	5,915	0.00%
2023/09/26	0.1	42.85	0	0.00	42.60	0.1	6,043	0.00%
2023/09/25	0	42.35	0	0.00	42.60	0	6,147	0.00%
2023/09/22	0.1	42.90	0	0.00	42.90	0.1	6,185	0.00%
2023/09/15	0	0.00	6	42.38	42.65	-6	5,870	-0.10%
2023/09/14	0	0.00	3	42.65	42.75	-3	5,794	-0.05%
2023/09/12	0	0.00	3.3	41.59	41.80	-3.3	5,928	-0.06%
2023/09/11	80	41.67	1.2	41.77	41.65	78.8	5,984	1.32%
2023/09/08	5.2	41.33	21	41.28	41.40	-15.8	5,956	-0.27%
2023/09/04	0.1	40.53	0	0.00	40.10	0.1	5,843	0.00%
2023/09/01	2.1	40.39	2	40.33	40.45	0.1	5,794	0.00%
2023/08/30	0.1	39.40	6.2	40.06	39.75	-6.2	5,531	-0.11%
2023/08/29	2.1	39.04	3.1	39.23	39.55	-1	5,428	-0.02%
2023/08/28	0	37.75	0	0.00	37.50	0	5,286	0.00%
2023/08/25	0	0.00	2	37.65	37.40	-2	5,640	-0.04%
2023/08/23	1	38.00	0	0.00	38.10	1	5,674	0.02%
2023/08/22	0	38.05	0	0.00	38.05	0	5,697	0.00%
2023/08/21	0	0.00	1	37.75	37.95	-1	5,720	-0.02%
2023/08/17	1.1	37.45	0	0.00	37.95	1.1	5,839	0.02%
2023/08/15	2	38.00	0	0.00	37.95	2	5,904	0.03%
2023/08/14	1	38.00	0	0.00	37.45	1	5,955	0.02%
2023/08/11	2	38.35	1	37.80	38.40	1	5,999	0.02%
2023/08/10	2	36.85	1	36.80	36.90	1	6,087	0.02%
2023/08/08	1	37.50	0	0.00	37.70	1	6,100	0.02%
2023/08/07	1.5	37.37	0	0.00	37.35	1.5	6,091	0.03%
2023/08/01	3	37.92	0	0.00	37.90	3	6,041	0.05%
2023/07/31	1	38.50	0	0.00	38.45	1	6,033	0.02%
2023/07/24	1	37.80	2	37.70	38.00	-1	6,157	-0.02%
2023/07/20	1	38.65	0	0.00	38.80	1	6,193	0.02%
2023/07/18	1	39.10	1	39.10	39.15	0	6,127	0.00%
2023/07/14	0	0.00	1	39.20	39.15	-1	6,074	-0.02%
2023/07/12	0	0.00	1	39.80	39.70	-1	6,059	-0.02%
2023/07/11	1	39.80	1	39.70	39.75	0	6,101	0.00%
2023/07/10	1	40.00	0	0.00	39.45	1	6,112	0.02%
2023/07/07	6	38.67	6	38.73	38.75	0	6,073	0.00%
2023/07/06	0	0.00	1	39.30	39.30	-1	6,028	-0.02%
2023/07/04	2	39.33	0	0.00	39.20	2	5,923	0.03%
2023/07/03	2	39.20	0	0.00	39.30	2	5,856	0.03%
2023/06/30	1	40.30	3	40.30	40.15	-2	5,786	-0.03%
2023/06/29	1	40.75	0	0.00	41.10	1	5,711	0.02%
2023/06/21	0	0.00	1	40.75	41.00	-1	6,390	-0.02%
2023/06/19	0	0.00	1	41.20	41.20	-1	6,291	-0.02%
2023/06/16	1	41.50	5	41.30	41.15	-4	6,174	-0.06%
2023/06/15	0	0.00	1	40.40	40.55	-1	5,878	-0.02%
2023/06/14	0	0.00	3	40.28	40.25	-3	5,792	-0.05%
2023/06/13	2	39.15	1	39.15	39.40	1	5,689	0.02%
2023/06/07	1	38.95	4	38.99	38.85	-3	5,560	-0.05%
2023/06/05	1	38.75	4	39.10	38.80	-3	5,535	-0.05%
2023/06/02	4	38.80	2	38.85	39.10	2	5,501	0.04%
2023/06/01	2	38.25	2	38.10	37.85	0	5,443	0.00%
2023/05/31	2	39.85	0	0.00	39.00	2	5,339	0.04%
2023/05/26	1	39.60	1	39.50	39.50	0	4,994	0.00%
2023/05/23	1	40.00	2	39.95	39.95	-1	4,911	-0.02%
2023/05/19	0	0.00	1	40.10	40.15	-1	4,785	-0.02%
2023/05/17	0	0.00	13	39.71	39.80	-13	4,637	-0.28%
2023/05/16	0	0.00	4	39.68	39.75	-4	4,545	-0.09%
2023/05/15	1	38.40	0	0.00	38.90	1	4,385	0.02%
2023/05/12	1	38.50	0	0.00	38.50	1	4,346	0.02%
2023/05/11	1	38.50	0	0.00	38.55	1	4,328	0.02%
2023/05/10	0	0.00	7	38.40	38.70	-7	4,325	-0.16%
2023/05/09	1	38.30	0	0.00	38.40	1	4,345	0.02%
2023/05/04	1	38.15	2	38.33	38.80	-1	4,338	-0.02%
2023/05/03	0	0.00	0.2	37.85	37.85	-0.2	4,181	0.00%
2023/05/02	0	0.00	2	37.88	37.95	-2	4,217	-0.05%
2023/04/27	1	37.30	0	0.00	37.50	1	4,251	0.02%
2023/04/26	0	0.00	2	37.05	37.10	-2	4,243	-0.05%
2023/04/20	1	37.00	0	0.00	36.90	1	4,174	0.02%
2023/04/18	1	37.50	0	0.00	37.40	1	4,153	0.02%
2023/04/17	4	37.89	0	0.00	37.90	4	4,106	0.10%
2023/04/14	0	0.00	2	38.15	38.00	-2	4,047	-0.05%
2023/04/13	1	37.35	2	37.40	37.30	-1	3,959	-0.03%
2023/04/11	5	37.12	0	0.00	37.10	5	3,792	0.13%
2023/04/10	1	37.15	0	0.00	37.15	1	3,765	0.03%
2023/04/07	1	36.80	0	0.00	36.80	1	3,711	0.03%
2023/03/29	1	36.55	4	36.03	36.55	-3	3,540	-0.08%
2023/03/28	2	36.13	0	0.00	35.95	2	3,482	0.06%
2023/03/27	12	36.98	7	37.36	36.20	5	3,425	0.15%
2023/03/24	8	37.63	7.1	37.62	37.65	0.9	3,235	0.03%
2023/03/22	0	0.00	5	34.60	34.65	-5	2,670	-0.19%
2023/03/20	1	34.05	0	0.00	34.05	1	2,691	0.04%
2023/03/16	5	34.10	0	0.00	34.05	5	2,633	0.19%
2023/03/09	5	34.65	0	0.00	34.60	5	2,642	0.19%
2023/03/08	2	34.88	1	34.80	34.90	1	2,690	0.04%
2023/03/07	4	34.94	0	0.00	34.95	4	2,691	0.15%
2023/03/06	1	34.75	3	34.85	35.10	-2	2,698	-0.07%
2023/03/03	1	34.15	0	0.00	34.40	1	2,662	0.04%
2023/03/02	3	34.20	0	0.00	34.20	3	2,681	0.11%
2023/03/01	5	34.25	0	0.00	34.00	5	2,684	0.19%
2023/02/24	2	34.70	2	34.75	34.25	0	2,630	0.00%
2023/02/23	3	34.75	0	0.00	34.85	3	2,545	0.12%
2023/02/20	0	0.00	5	34.65	34.60	-5	2,503	-0.20%
2023/02/14	1.1	34.16	0	0.00	34.20	1.1	2,654	0.04%
2023/02/10	2	33.90	0	0.00	33.95	2	2,675	0.07%
2023/02/07	10	33.93	0	0.00	34.00	10	2,683	0.37%
2023/02/02	1	34.70	0	0.00	34.65	1	2,648	0.04%
2023/01/31	2	34.80	0	0.00	34.50	2	2,718	0.07%
2023/01/17	0	0.00	1	34.45	34.50	-1	2,620	-0.04%
2023/01/13	0	0.00	1	35.00	34.20	-1	2,737	-0.04%
2022/12/13	0	0.00	1	34.10	34.10	-1	4,668	-0.02%
2022/12/08	1	34.80	0	0.00	34.50	1	5,774	0.02%
2022/11/30	1	34.75	2	34.58	34.95	-1	6,192	-0.02%
2022/10/28	0.4	32.50	0	0.00	32.40	0.4	6,352	0.01%
2022/10/26	0.2	32.25	0	0.00	32.10	0.2	6,306	0.00%
2022/10/21	0.3	32.20	0	0.00	32.00	0.3	6,274	0.00%
2022/10/14	2	34.10	0	0.00	34.10	2	6,106	0.03%
2022/10/11	10	34.65	0	0.00	34.55	10	6,132	0.16%
2022/10/07	0.4	35.35	0	0.00	35.25	0.4	6,118	0.01%
2022/10/06	0	0.00	1	36.00	35.80	-1	6,159	-0.02%
2022/10/05	2	35.60	1	35.90	35.70	1	6,143	0.02%
2022/09/30	1.2	35.95	0	0.00	35.70	1.2	6,141	0.02%
2022/09/26	0	0.00	1	37.10	36.95	-1	5,802	-0.02%
2022/09/23	3	38.07	2	37.40	37.35	1	5,675	0.02%
2022/09/22	1	39.00	0	0.00	38.80	1	5,493	0.02%
2022/09/21	0	0.00	1	39.60	39.25	-1	5,417	-0.02%
2022/09/20	0	0.00	6	39.66	39.60	-6	5,266	-0.11%
2022/09/19	2	38.98	2	39.03	39.45	0	5,117	0.00%
2022/09/16	3	38.75	9	38.93	39.50	-6	4,957	-0.12%
2022/09/15	17	38.30	16	38.72	38.40	1	4,576	0.02%
2022/09/14	15	36.81	16	37.23	37.70	-1	4,040	-0.02%
2022/09/13	0	0.00	1	35.65	35.95	-1	3,724	-0.03%
2022/09/07	2	34.30	1	34.10	34.15	1	3,737	0.03%
2022/08/24	1	35.30	0	0.00	35.25	1	3,786	0.03%
2022/08/17	1	35.75	0	0.00	35.60	1	4,128	0.02%
2022/08/09	1	34.40	0	0.00	34.55	1	4,035	0.02%
2022/08/04	1	34.60	0	0.00	34.50	1	4,021	0.02%
2022/08/03	1	35.80	1	35.55	35.75	0	3,969	0.00%
2022/07/22	0	0.00	2	35.80	35.60	-2	3,851	-0.05%
2022/07/21	0	0.00	2	35.55	36.15	-2	3,840	-0.05%
2022/07/19	1	36.40	0	0.00	36.65	1	3,781	0.03%
2022/07/18	2	36.60	0	0.00	36.60	2	3,752	0.05%
2022/07/12	0	0.00	1	35.00	34.90	-1	3,605	-0.03%
2022/07/11	1	36.35	1	36.25	35.60	0	3,595	0.00%
2022/07/01	0	0.00	1	34.40	34.25	-1	3,466	-0.03%
2022/06/15	0	0.00	6	35.05	35.05	-6	3,443	-0.17%
2022/06/08	0	0.00	1	35.75	35.80	-1	3,487	-0.03%
2022/05/30	0	0.00	1	34.95	35.30	-1	3,395	-0.03%
2022/05/23	3	33.97	0	0.00	33.95	3	3,506	0.09%
2022/05/20	0	0.00	2	34.80	34.40	-2	3,522	-0.06%
2022/05/18	0	0.00	3	34.25	34.75	-3	3,484	-0.09%
2022/05/09	2	33.30	0	0.00	33.45	2	3,561	0.06%
2022/05/06	0	0.00	1	33.80	33.70	-1	3,626	-0.03%
2022/05/05	0	0.00	1	34.20	34.30	-1	3,729	-0.03%
2022/05/03	3	33.70	2	33.90	33.70	1	3,818	0.03%
2022/04/27	1	33.50	0	0.00	33.40	1	3,860	0.03%
2022/04/20	1	34.15	0	0.00	34.15	1	3,889	0.03%
2022/04/15	1	34.25	0	0.00	34.25	1	3,938	0.03%
2022/04/11	4	34.44	0	0.00	34.40	4	4,054	0.10%
2022/04/07	2	35.23	1	35.00	34.95	1	4,116	0.02%
2022/04/06	1	35.30	0	0.00	35.65	1	4,126	0.02%
2022/04/01	2	35.85	85	35.90	35.90	-83	4,226	-1.96%
2022/03/30	3	35.42	1	35.65	35.30	2	4,321	0.05%
2022/03/29	1	35.00	0	0.00	34.60	1	4,231	0.02%
2022/03/25	1	34.85	0	0.00	34.85	1	4,247	0.02%
2022/03/24	1	35.15	0	0.00	35.05	1	4,304	0.02%
2022/03/23	1	35.50	0	0.00	35.50	1	4,354	0.02%
2022/03/21	0	0.00	1	35.40	35.60	-1	4,402	-0.02%
2022/03/07	0	0.00	1	34.55	34.20	-1	5,080	-0.02%
2022/03/03	1	35.40	1	35.55	35.35	0	5,162	0.00%
2022/03/02	0	0.00	2	35.60	35.40	-2	5,195	-0.04%
2022/03/01	86	35.25	0	0.00	35.65	86	5,198	1.65%
2022/02/25	4	34.85	3	35.22	35.60	1	5,207	0.02%
2022/02/24	1	35.10	4	35.14	35.05	-3	5,142	-0.06%
2022/02/21	1	36.20	2	36.20	36.40	-1	5,111	-0.02%
2022/02/17	0	0.00	2	36.18	36.30	-2	5,115	-0.04%
2022/02/16	3	35.58	0	0.00	35.60	3	5,102	0.06%
2022/02/15	0	0.00	6	35.35	35.15	-6	5,129	-0.12%
2022/02/14	2	35.30	0	0.00	35.25	2	5,187	0.04%
2022/02/10	0	0.00	1	36.50	36.35	-1	5,222	-0.02%
2022/02/09	2	36.15	0	0.00	36.35	2	5,230	0.04%
2022/02/08	0	0.00	5	36.53	36.35	-5	5,239	-0.10%
2022/02/07	0	0.00	5	35.96	36.10	-5	5,196	-0.10%
2022/01/25	1	34.50	0	0.00	34.55	1	5,130	0.02%
2022/01/21	2	35.20	0	0.00	35.45	2	5,139	0.04%
2022/01/20	1	35.40	0	0.00	35.45	1	5,107	0.02%
2022/01/18	0	0.00	50.4	35.90	35.95	-50.4	5,156	-0.98%
2022/01/17	9	35.39	0	0.00	35.40	9	5,154	0.17%
2022/01/14	16	35.42	0	0.00	35.40	16	5,163	0.31%
2022/01/12	1	35.85	0	0.00	36.00	1	5,146	0.02%
2022/01/07	1	35.40	0	0.00	35.35	1	5,124	0.02%
2022/01/06	3	35.58	0	0.00	35.65	3	5,081	0.06%
2022/01/05	1	35.80	1	36.20	35.75	0	5,096	0.00%
2021/12/28	1	36.55	3	36.88	36.65	-2	5,134	-0.04%
2021/12/27	7	37.02	7	36.95	37.20	0	5,044	0.00%
2021/12/24	1	35.90	1	36.00	36.05	0	4,997	0.00%
2021/12/21	1	35.65	0	0.00	35.60	1	5,233	0.02%
2021/12/20	32	35.55	0	0.00	35.50	32	5,264	0.61%
2021/12/16	1	35.50	0	0.00	35.55	1	5,262	0.02%
2021/12/14	0	0.00	2	36.08	35.85	-2	5,397	-0.04%
2021/12/10	4	35.81	16	35.78	35.85	-12	5,435	-0.22%
2021/12/09	17	36.09	6	36.72	36.55	11	5,388	0.20%
2021/12/08	0	0.00	2	35.00	35.20	-2	5,085	-0.04%
2021/12/07	1	34.50	0	0.00	34.50	1	4,993	0.02%
2021/12/01	2	33.63	0	0.00	33.65	2	5,197	0.04%
2021/11/30	2	33.80	0	0.00	33.50	2	5,160	0.04%
2021/11/29	2	34.13	0	0.00	34.00	2	5,045	0.04%
2021/11/26	1	34.50	0	0.00	34.40	1	5,029	0.02%
2021/11/25	1	35.10	0	0.00	34.90	1	5,090	0.02%
2021/11/23	2	34.50	0	0.00	34.50	2	5,182	0.04%
2021/11/18	15	34.50	0	0.00	34.50	15	5,349	0.28%
2021/11/15	0	0.00	9	35.01	35.05	-9	5,536	-0.16%
2021/11/11	2	34.48	0	0.00	34.30	2	5,810	0.03%
2021/11/08	0	0.00	2	34.50	34.80	-2	5,916	-0.03%
2021/11/04	8	34.35	0	0.00	34.35	8	5,911	0.14%
2021/11/03	1	34.45	0	0.00	34.50	1	5,919	0.02%
2021/11/02	2	34.75	0	0.00	34.50	2	5,933	0.03%
2021/10/28	1	34.60	0	0.00	34.75	1	5,841	0.02%
2021/10/25	0	0.00	1	35.05	35.15	-1	5,816	-0.02%
2021/10/19	1	34.85	0	0.00	34.90	1	5,772	0.02%
2021/10/15	1	34.25	0	0.00	34.85	1	5,770	0.02%
2021/10/13	0	0.00	6	34.00	33.85	-6	5,867	-0.10%
2021/10/12	5	34.00	0	0.00	33.95	5	5,830	0.09%
2021/10/08	0.1	34.50	0	0.00	34.40	0.1	5,813	0.00%
2021/09/30	0	0.00	1	35.30	35.50	-1	5,747	-0.02%
2021/09/29	7	35.29	0	0.00	35.25	7	5,680	0.12%
2021/09/27	0	0.00	2.2	36.19	36.20	-2.2	5,592	-0.04%
2021/09/24	0.1	35.90	0	0.00	35.60	0.1	5,567	0.00%
2021/09/22	5	35.53	0	0.00	35.40	5	5,509	0.09%
2021/09/17	1	36.55	0	0.00	36.15	1	5,446	0.02%
2021/09/16	2	36.45	0	0.00	36.40	2	5,456	0.04%
2021/09/15	0	0.00	2	37.15	37.00	-2	5,567	-0.04%
2021/09/10	1	36.10	0	0.00	36.25	1	5,560	0.02%
2021/09/08	1	36.05	0	0.00	35.80	1	5,826	0.02%
2021/09/07	1	36.65	0	0.00	36.65	1	5,733	0.02%
2021/08/31	1	36.75	0	0.00	37.25	1	5,739	0.02%
2021/08/30	1	36.75	0	0.00	37.05	1	5,668	0.02%
2021/08/27	1	38.15	2	37.90	38.15	-1	5,597	-0.02%
2021/08/26	5	37.65	0	0.00	37.50	5	5,564	0.09%
2021/08/25	5	37.86	1	37.70	37.95	4	5,540	0.07%
2021/08/24	1	37.60	0	0.00	37.60	1	5,472	0.02%
2021/08/20	1	37.75	0	0.00	37.55	1	5,522	0.02%
2021/08/19	3	38.23	1	39.10	37.60	2	5,620	0.04%
2021/08/18	0	0.00	1	37.20	37.80	-1	5,554	-0.02%
2021/08/17	2	38.53	0	0.00	38.40	2	5,420	0.04%
2021/08/16	7	39.45	1	39.80	39.15	6	5,337	0.11%
2021/08/13	1	40.40	0	0.00	40.30	1	5,353	0.02%
2021/08/12	1	40.50	0	0.00	40.65	1	5,414	0.02%
2021/08/11	1	41.60	0	0.00	41.80	1	5,363	0.02%
2021/08/10	2	41.60	0	0.00	41.65	2	5,456	0.04%
2021/08/09	0	0.00	1	42.60	42.50	-1	5,608	-0.02%
2021/08/04	1	43.60	0	0.00	43.75	1	6,077	0.02%
2021/07/30	2	43.15	0	0.00	43.10	2	6,426	0.03%
2021/07/20	0.1	44.00	0	0.00	43.85	0.1	7,942	0.00%
2021/07/15	4	44.35	0	0.00	44.30	4	8,998	0.04%
2021/07/14	1	43.80	0	0.00	43.85	1	9,886	0.01%
2021/07/13	2	44.95	0	0.00	44.55	2	10,139	0.02%
2021/07/12	0	0.00	3	44.77	44.80	-3	10,396	-0.03%
2021/07/09	3	44.43	0	0.00	44.70	3	10,836	0.03%
2021/07/02	6	45.44	0	0.00	45.45	6	10,992	0.05%
2021/07/01	5	46.20	0	0.00	46.30	5	10,943	0.05%
2021/06/30	0	0.00	1	46.65	46.75	-1	10,959	-0.01%
2021/06/29	0	0.00	1	46.45	46.60	-1	11,003	-0.01%
2021/06/28	0	0.00	1	46.85	47.00	-1	11,123	-0.01%
2021/06/24	1	47.45	4	47.14	47.45	-3	11,235	-0.03%
2021/06/23	1	45.75	0	0.00	46.00	1	11,152	0.01%
2021/06/22	1	44.75	0	0.00	44.95	1	11,173	0.01%
2021/06/21	1.1	45.05	3	44.55	44.30	-1.9	11,334	-0.02%
2021/06/18	4	44.54	0	0.00	44.45	4	11,309	0.04%
2021/06/17	1	45.00	0	0.00	45.30	1	11,002	0.01%
2021/06/15	0	0.00	5	45.75	45.65	-5	11,061	-0.05%
2021/06/07	5	46.30	0	0.00	46.40	5	11,102	0.05%
2021/06/04	2	47.80	2	48.05	47.65	0	11,091	0.00%
2021/06/01	5	46.80	0	0.00	47.00	5	11,095	0.05%
2021/05/28	1	48.05	0	0.00	47.40	1	11,297	0.01%
2021/05/26	5	46.35	0	0.00	46.25	5	11,197	0.04%
2021/05/17	3	41.65	9	41.69	41.30	-6	11,014	-0.05%
2021/05/14	1	44.00	0	0.00	44.35	1	10,811	0.01%
2021/05/13	5	44.65	0	0.00	43.90	5	10,697	0.05%
2021/05/12	2	46.05	0	0.00	45.00	2	10,559	0.02%
2021/05/11	3.1	48.45	1	48.90	48.60	2.1	10,379	0.02%
2021/05/10	1	51.20	0	0.00	51.50	1	10,201	0.01%
2021/05/07	5	50.40	0	0.00	51.00	5	10,178	0.05%
2021/05/06	0	0.00	5	50.02	50.70	-5	10,138	-0.05%
2021/05/05	2.2	50.15	1	50.40	49.50	1.2	9,970	0.01%
2021/05/03	0.2	52.80	1	53.00	52.50	-0.8	9,553	-0.01%
2021/04/29	2	54.00	3	53.77	54.10	-1	9,387	-0.01%
2021/04/28	1	56.10	1	55.40	55.50	0	9,117	0.00%
2021/04/27	1	56.30	6	55.88	56.10	-5	9,030	-0.06%
2021/04/26	13	57.00	5.6	56.93	57.00	7.4	8,914	0.08%
2021/04/23	4	56.43	1	55.90	56.30	3	8,784	0.03%
2021/04/22	10.4	57.88	26	57.42	56.10	-15.6	8,588	-0.18%
2021/04/21	17.2	56.89	22	57.03	57.10	-4.8	8,128	-0.06%
2021/04/20	27	56.86	24.3	58.72	56.50	2.7	7,741	0.03%
2021/04/19	0	53.80	12	53.83	53.80	-12	6,858	-0.17%
2021/04/16	4.4	51.80	6	51.90	51.70	-1.6	6,557	-0.02%
2021/04/15	5.1	50.95	28	50.73	51.20	-23	6,355	-0.36%
2021/04/14	0	0.00	3	48.08	48.15	-3	5,976	-0.05%
2021/04/12	4	48.20	0	0.00	47.80	4	6,202	0.06%
2021/04/09	0	0.00	12	48.03	48.00	-12	6,238	-0.19%
2021/04/01	0	0.00	1	47.70	47.45	-1	6,115	-0.02%
2021/03/31	2	48.15	1	48.25	48.20	1	6,045	0.02%
2021/03/30	2	46.98	2	46.75	47.50	0	5,882	0.00%
2021/03/29	0	0.00	6	46.30	47.00	-6	5,788	-0.10%
2021/03/26	1	46.00	0	0.00	45.45	1	5,754	0.02%
2021/03/18	1	45.57	26	45.19	45.00	-25	5,476	-0.46%
2021/03/17	0	0.00	4	45.00	44.70	-4	5,413	-0.07%
2021/03/11	0	0.00	1	43.95	43.85	-1	5,662	-0.02%
2021/03/05	1	42.90	0	0.00	42.95	1	5,802	0.02%
2021/03/04	1	43.80	0	0.00	43.55	1	5,959	0.02%
2021/03/03	0	0.00	1	43.90	43.85	-1	5,920	-0.02%
2021/02/26	2	43.03	0	0.00	43.15	2	5,890	0.03%
2021/02/24	0	0.00	1	45.00	44.40	-1	5,882	-0.02%
2021/02/23	10	44.55	10.3	44.75	44.65	-0.3	6,035	0.00%
2021/02/19	0	42.55	0	0.00	42.55	0	6,085	0.00%
2021/02/18	0	43.00	6	43.50	43.30	-6	6,145	-0.10%
2021/02/17	0	0.00	0.2	42.90	42.70	-0.2	6,144	0.00%
2021/02/04	0	0.00	0.2	42.00	41.65	-0.2	6,367	0.00%
2021/02/02	0	0.00	12	42.01	42.25	-12	6,570	-0.18%
2021/02/01	0	0.00	1.3	40.56	40.80	-1.3	6,557	-0.02%
2021/01/28	15	40.27	0	0.00	40.35	15	6,637	0.23%
2021/01/27	3	41.40	0	0.00	41.40	3	6,668	0.04%
2021/01/22	5	41.80	0	0.00	42.00	5	6,679	0.07%
2021/01/21	3	41.90	0	0.00	41.70	3	6,672	0.04%
2021/01/19	0	43.00	0	0.00	43.20	0	6,574	0.00%
2021/01/18	0	42.40	0	0.00	42.35	0	6,533	0.00%
2021/01/15	0	0.00	1	43.30	43.05	-1	6,497	-0.02%
2021/01/13	0	43.05	0	0.00	43.30	0	6,412	0.00%
2021/01/12	0.1	42.95	1	43.40	43.05	-0.9	6,351	-0.01%
2021/01/11	0	0.00	6.2	43.53	43.55	-6.2	6,308	-0.10%
2021/01/08	1	42.85	7	43.25	43.60	-6	6,269	-0.10%
2021/01/06	3	40.93	2	41.65	41.35	1	6,075	0.02%
2021/01/05	6	42.89	0.7	43.00	42.80	5.3	5,880	0.09%
2021/01/04	1	43.95	1	44.20	44.40	0	5,711	0.00%
2020/12/30	0	0.00	7	43.34	44.10	-7	5,627	-0.12%
2020/12/29	1	43.30	4	43.43	43.35	-3	5,619	-0.05%
2020/12/25	0.2	43.55	0	0.00	43.55	0.2	5,672	0.00%
2020/12/24	2	43.45	0	0.00	43.50	2	5,697	0.04%
2020/12/22	1	44.15	0	0.00	43.05	1	5,733	0.02%
2020/12/16	0	0.00	2	45.40	45.70	-2	5,727	-0.03%
2020/12/14	0.1	45.15	0	0.00	45.15	0.1	5,592	0.00%
2020/12/11	8	44.58	0	0.00	44.35	8	5,524	0.14%
2020/12/09	1	45.00	0	0.00	45.30	1	5,503	0.02%
2020/12/08	2	45.08	1	44.90	45.45	1	5,469	0.02%
2020/12/07	1	43.70	1	43.75	43.80	0	5,351	0.00%
2020/12/04	0	0.00	20	43.70	43.70	-20	5,386	-0.37%
2020/12/03	1	43.15	25	43.30	43.30	-24	5,370	-0.45%
2020/12/02	45	43.63	0	0.00	43.20	45	5,391	0.83%
2020/12/01	0	0.00	11	42.95	43.50	-11	5,425	-0.20%
2020/11/30	2	43.00	4	43.20	42.50	-2	5,374	-0.04%
2020/11/24	11	42.80	7	42.51	42.75	4	5,366	0.07%
2020/11/23	16	43.80	15	43.15	43.30	1	5,316	0.02%
2020/11/20	0	0.00	6	43.07	43.25	-6	5,180	-0.12%
2020/11/19	1	41.80	2	41.35	41.80	-1	4,947	-0.02%
2020/11/18	1	41.15	6	41.14	41.05	-5	4,859	-0.10%
2020/11/17	3	40.13	0	0.00	40.35	3	4,780	0.06%
2020/11/13	11	41.30	0	0.00	39.95	11	4,820	0.23%
2020/11/12	2.1	39.80	1	39.90	39.90	1.1	4,745	0.02%
2020/11/11	0	0.00	4	39.13	40.00	-4	4,888	-0.08%
2020/11/10	2	38.60	0	0.00	38.60	2	4,971	0.04%
2020/11/09	2	38.45	2	38.45	38.60	0	5,060	0.00%
2020/11/06	0	0.00	1	38.30	38.25	-1	5,078	-0.02%
2020/11/05	1	38.10	3	38.00	38.00	-2	5,174	-0.04%
2020/11/02	1	36.00	0	0.00	36.05	1	5,117	0.02%
2020/10/30	5	35.92	0	0.00	36.10	5	5,225	0.10%
2020/10/26	0	0.00	1	37.30	37.25	-1	5,348	-0.02%
2020/10/16	1	36.85	0	0.00	36.70	1	5,635	0.02%
2020/10/15	3	36.75	0	0.00	36.60	3	5,670	0.05%
2020/10/14	3	37.10	0	0.00	37.10	3	5,719	0.05%
2020/10/13	0	37.25	0	0.00	37.20	0	5,812	0.00%
2020/10/12	1.1	37.51	1	37.30	37.70	0.1	5,962	0.00%
2020/10/07	1	37.90	0	0.00	38.00	1	6,085	0.02%
2020/09/30	0	0.00	2	36.90	36.90	-2	6,153	-0.03%
2020/09/25	3	35.85	0	0.00	36.00	3	6,273	0.05%
2020/09/18	2	37.60	0	0.00	37.70	2	6,209	0.03%
2020/09/15	1	38.40	1	38.50	38.50	0	6,224	0.00%
2020/09/10	2	38.35	1	38.35	38.50	1	6,293	0.02%
2020/09/09	0	0.00	5	38.13	38.45	-5	6,266	-0.08%
2020/09/08	1	37.15	1	37.20	37.50	0	6,182	0.00%
2020/09/07	4.4	36.63	3	36.98	37.25	1.4	6,152	0.02%
2020/09/04	1	35.75	4	36.08	36.10	-3	6,136	-0.05%
2020/09/03	2	35.95	0	0.00	35.85	2	6,096	0.03%
2020/09/01	1	36.25	0	0.00	36.40	1	6,018	0.02%
2020/08/28	4	37.61	0	0.00	37.30	4	5,794	0.07%
2020/08/27	6	37.64	0.7	37.30	37.30	5.3	5,819	0.09%
2020/08/26	1	37.65	0	0.00	37.75	1	5,800	0.02%
2020/08/21	1	38.00	0	0.00	38.10	1	6,084	0.02%
2020/08/20	23	37.05	20	36.40	37.45	3	6,072	0.05%
2020/08/19	3	38.60	1	38.55	38.40	2	5,995	0.03%
2020/08/18	3	38.28	1	38.70	39.00	2	5,938	0.03%
2020/08/17	14	39.01	1	39.10	38.75	13	5,860	0.22%
2020/08/14	4.4	38.27	0	0.00	38.65	4.4	5,618	0.08%
2020/08/13	0	0.00	6	37.46	37.75	-6	5,386	-0.11%
2020/08/12	8	36.76	3	36.33	36.35	5	5,277	0.09%
2020/08/11	0	0.00	10	36.73	36.65	-10	5,220	-0.19%
2020/08/10	1	35.70	0	0.00	35.40	1	5,063	0.02%
2020/08/07	8	35.69	0	0.00	35.35	8	5,125	0.16%
2020/08/06	3	36.15	8	36.41	36.40	-5	5,117	-0.10%
2020/08/05	1	36.15	2	35.63	35.90	-1	5,015	-0.02%
2020/08/04	5	34.99	7	35.17	35.55	-2	4,923	-0.04%
2020/08/03	5	33.77	0	0.00	33.60	5	4,841	0.10%
2020/07/30	2	33.70	0	0.00	34.40	2	4,821	0.04%
2020/07/23	0	0.00	2	35.60	35.00	-2	5,072	-0.04%
2020/07/22	1	35.55	4	35.73	35.65	-3	5,096	-0.06%
2020/07/21	0	0.00	3	35.63	35.55	-3	5,052	-0.06%
2020/07/20	0	0.00	2	35.00	35.05	-2	5,070	-0.04%
2020/07/17	0	0.00	1	36.25	35.70	-1	5,023	-0.02%
2020/07/16	1	37.10	2	37.00	37.00	-1	4,973	-0.02%
2020/07/15	3	36.25	4	36.21	36.35	-1	4,823	-0.02%
2020/07/14	0	0.00	1	35.60	35.55	-1	4,782	-0.02%
2020/07/13	0	0.00	4	35.61	35.55	-4	4,758	-0.08%
2020/07/10	1	35.40	1	35.50	35.50	0	4,728	0.00%
2020/07/09	1	36.10	3	36.07	36.00	-2	4,714	-0.04%
2020/07/08	7	35.75	0	0.00	36.00	7	4,653	0.15%
2020/07/06	0	0.00	2	35.10	35.10	-2	4,552	-0.04%
2020/07/03	1	34.95	0	0.00	34.95	1	4,557	0.02%
2020/07/01	1	34.15	0	0.00	33.90	1	4,589	0.02%
2020/06/29	3	34.30	0.5	34.05	33.95	2.5	4,602	0.06%
2020/06/22	2	34.65	0	0.00	34.60	2	4,693	0.04%
2020/06/18	0	0.00	2	35.20	35.10	-2	4,715	-0.04%
2020/06/17	5	35.68	3	35.57	35.70	2	4,735	0.04%
2020/06/16	1	34.10	0	0.00	34.15	1	4,763	0.02%
2020/06/09	2	35.23	0	0.00	35.40	2	5,202	0.04%
2020/06/05	1	34.80	0	0.00	34.75	1	5,287	0.02%
2020/06/03	0	0.00	1	34.50	34.60	-1	5,331	-0.02%
2020/06/01	1	34.05	8	34.00	33.75	-7	5,302	-0.13%
2020/05/29	4	33.09	0	0.00	32.80	4	5,263	0.08%
2020/05/28	5	33.20	0	0.00	33.55	5	5,041	0.10%
2020/05/26	0	0.00	13	33.68	33.80	-13	5,065	-0.26%
2020/05/25	5	32.23	0	0.00	32.50	5	5,049	0.10%
2020/05/22	1	33.10	0	0.00	32.55	1	5,050	0.02%
2020/05/20	0	0.00	4	33.63	33.70	-4	5,007	-0.08%
2020/05/14	8	32.13	0	0.00	32.00	8	4,866	0.16%
2020/05/13	6	33.12	0	0.00	33.05	6	4,782	0.13%
2020/05/12	1	33.55	0	0.00	33.35	1	4,745	0.02%
2020/05/08	2	34.05	0	0.00	33.85	2	4,701	0.04%
2020/05/07	2	34.23	0	0.00	34.15	2	4,681	0.04%
2020/05/06	1	34.25	0	0.00	34.50	1	4,675	0.02%
2020/05/05	1	34.20	32	34.94	34.55	-31	4,627	-0.67%
2020/04/30	1	34.55	1.1	34.68	34.55	-0.1	4,501	0.00%
2020/04/29	1	34.65	0	0.00	34.50	1	4,405	0.02%
2020/04/28	5	33.87	4	34.09	34.55	1	4,379	0.02%
2020/04/24	30	30.70	1	30.70	30.60	29	4,282	0.68%
2020/04/23	2	31.20	1	31.00	30.85	1	4,231	0.02%
2020/04/22	1	31.35	1	31.40	31.30	0	4,169	0.00%
2020/04/21	2	31.85	0	0.00	31.80	2	4,150	0.05%
2020/04/20	1	32.85	0	0.00	32.75	1	4,102	0.02%
2020/04/14	0	0.00	2	32.75	33.30	-2	3,956	-0.05%
2020/04/13	2	32.23	1	32.65	32.05	1	3,904	0.03%
2020/04/07	0	0.00	1	31.35	31.40	-1	3,764	-0.03%
2020/04/06	1	30.25	0	0.00	30.05	1	3,697	0.03%
2020/03/27	2	31.00	0	0.00	31.00	2	3,489	0.06%
2020/03/24	0	0.00	1	31.30	30.70	-1	3,435	-0.03%
2020/03/23	3	28.65	0	0.00	29.60	3	3,401	0.09%
2020/03/19	0.1	29.80	0	0.00	29.70	0.1	3,219	0.00%
2020/03/17	0.2	33.05	0	0.00	33.00	0.2	3,023	0.00%
2020/03/13	0	0.00	5	34.60	36.00	-5	2,853	-0.18%
2020/03/11	0	0.00	2	37.55	38.00	-2	2,632	-0.08%
2020/03/09	0	0.00	1	38.10	38.10	-1	2,568	-0.04%
2020/03/06	0	0.00	2	38.80	39.00	-2	2,521	-0.08%
2020/03/03	7	39.16	0	0.00	39.10	7	2,520	0.28%
2020/02/27	1	38.80	1	39.00	39.55	0	2,620	0.00%
2020/02/25	1	38.65	0	0.00	38.70	1	2,585	0.04%
2020/02/20	1	39.10	0	0.00	39.10	1	2,680	0.04%
2020/02/12	1	39.60	0	0.00	39.45	1	3,227	0.03%
2020/02/07	1	39.60	0	0.00	39.60	1	3,261	0.03%
2020/01/31	2	39.73	0	0.00	39.35	2	3,313	0.06%
2020/01/30	1	39.90	0	0.00	39.10	1	3,309	0.03%
2020/01/07	1	41.35	0	0.00	41.35	1	3,905	0.03%
2020/01/03	1	41.85	0	0.00	41.95	1	4,004	0.02%
2019/12/31	1	41.85	0	0.00	41.80	1	4,073	0.02%
2019/12/25	1	41.85	0	0.00	42.00	1	4,258	0.02%
2019/12/20	1	42.15	0	0.00	43.05	1	4,473	0.02%
2019/12/16	0	0.00	1	42.00	42.00	-1	4,631	-0.02%
2019/12/13	2	42.05	2	42.00	41.65	0	4,676	0.00%
2019/12/12	1	41.70	0	0.00	41.65	1	4,648	0.02%
2019/12/11	0	0.00	10	40.75	41.15	-10	4,660	-0.21%
2019/12/10	1	41.00	0	0.00	41.00	1	4,672	0.02%
2019/12/09	1	41.05	0	0.00	40.85	1	4,698	0.02%
2019/11/29	1	41.75	0	0.00	41.60	1	4,782	0.02%
2019/11/25	6	42.05	0	0.00	42.10	6	5,056	0.12%
2019/11/22	5	42.60	0	0.00	42.20	5	5,197	0.10%
2019/11/20	1	42.15	1	42.15	42.20	0	5,512	0.00%
2019/11/12	1	44.00	11	44.05	44.00	-10	5,374	-0.19%
2019/11/11	0	0.00	3	47.50	46.95	-3	5,134	-0.06%
2019/11/07	0	0.00	2	48.05	48.20	-2	5,170	-0.04%
2019/11/04	0	0.00	1	48.20	48.25	-1	5,203	-0.02%
2019/11/01	0	0.00	1	48.00	48.20	-1	5,230	-0.02%
2019/10/25	0	0.00	6	47.90	47.70	-6	5,313	-0.11%
2019/10/18	0	0.00	1	48.50	48.70	-1	5,261	-0.02%
2019/10/16	4	47.10	0	0.00	47.95	4	5,045	0.08%
2019/10/08	0	0.00	3	45.33	45.15	-3	4,756	-0.06%
2019/10/07	5	45.30	2	45.70	45.35	3	4,751	0.06%
2019/10/04	2	45.45	0	0.00	45.45	2	4,737	0.04%
2019/10/03	0	0.00	1	45.35	45.00	-1	4,717	-0.02%
2019/09/27	2	45.95	2.2	46.21	45.80	-0.2	4,558	0.00%
2019/09/26	0	0.00	0.1	45.10	45.10	-0.1	4,414	0.00%
2019/09/25	1	44.65	0	0.00	45.00	1	4,333	0.02%
2019/09/23	3.1	45.11	0	0.00	45.00	3.1	4,302	0.07%
2019/09/19	1	44.45	0	0.00	44.50	1	4,148	0.02%
2019/09/18	0	0.00	1	44.40	44.60	-1	4,143	-0.02%
2019/09/17	1	44.40	1	44.35	44.40	0	4,110	0.00%
2019/09/16	1	44.25	0.2	44.35	44.25	0.8	4,158	0.02%
2019/09/12	0	0.00	1	44.10	44.15	-1	4,115	-0.02%
2019/09/09	0	0.00	1	43.95	43.80	-1	4,057	-0.02%
2019/09/06	2	43.80	1.2	43.77	43.85	0.8	4,060	0.02%
2019/09/05	1.1	43.65	4	43.79	43.70	-2.9	4,098	-0.07%
2019/09/04	2	43.30	0	0.00	43.50	2	4,089	0.05%
2019/09/03	2	43.50	0	0.00	43.45	2	4,087	0.05%
2019/09/02	5	44.71	2	44.25	44.05	3	4,061	0.07%
2019/08/30	6.1	43.76	11	43.82	44.00	-4.9	3,937	-0.12%
2019/08/29	5	42.87	0	0.00	43.00	5	3,771	0.13%
2019/08/27	2	43.20	16	43.18	43.00	-14	3,669	-0.38%
2019/08/26	6	42.83	16	42.78	42.60	-10	3,526	-0.28%
2019/08/23	6	42.73	6	41.98	42.50	0	3,394	0.00%
2019/08/22	1	40.65	2	41.23	41.30	-1	3,183	-0.03%
2019/08/21	1	40.05	0	0.00	40.00	1	3,179	0.03%
2019/08/20	0	0.00	2	40.00	39.85	-2	3,193	-0.06%
2019/08/16	0	0.00	5	40.05	40.10	-5	3,219	-0.16%
2019/08/15	0	0.00	1	40.00	40.10	-1	3,211	-0.03%
2019/08/13	0	0.00	3	40.43	40.25	-3	3,256	-0.09%
2019/08/12	2	40.20	3	40.25	40.00	-1	3,229	-0.03%
2019/08/07	1	38.85	0	0.00	38.75	1	3,208	0.03%
2019/08/05	0	0.00	12	38.92	38.95	-12	3,269	-0.37%
2019/07/29	0	0.00	3	40.00	40.00	-3	3,334	-0.09%
2019/07/26	1	40.00	0	0.00	40.20	1	3,318	0.03%
2019/07/23	1	39.60	0	0.00	39.65	1	3,402	0.03%
2019/07/19	1	40.20	0	0.00	40.40	1	3,498	0.03%
2019/07/17	3	40.30	1	40.40	40.30	2	3,573	0.06%
2019/07/12	0	0.00	2	40.65	40.65	-2	3,804	-0.05%
2019/07/01	0	0.00	1	40.00	39.90	-1	4,041	-0.02%
2019/06/25	3	40.23	0	0.00	40.30	3	4,038	0.07%
2019/06/21	0	0.00	1	40.35	40.55	-1	4,072	-0.02%
2019/06/13	1	39.15	0	0.00	39.10	1	4,028	0.02%
2019/06/10	0	0.00	2	40.35	40.40	-2	3,992	-0.05%
2019/05/16	3	38.80	0	0.00	38.65	3	3,756	0.08%
2019/05/14	1	38.50	0	0.00	38.75	1	3,736	0.03%
2019/05/09	7	40.14	0	0.00	39.95	7	3,642	0.19%
2019/05/08	0	0.00	1	40.40	40.65	-1	3,564	-0.03%
2019/05/06	6	40.80	0	0.00	40.80	6	3,461	0.17%
2019/05/02	1	41.50	0	0.00	41.45	1	3,385	0.03%
2019/04/30	4	41.30	0	0.00	41.25	4	3,366	0.12%
2019/04/29	1	41.50	5	41.51	41.60	-4	3,305	-0.12%
2019/04/26	2	40.53	0	0.00	41.00	2	3,252	0.06%
2019/04/25	1	40.85	0	0.00	40.40	1	3,231	0.03%
2019/04/24	2	41.08	0	0.00	41.05	2	3,100	0.06%
2019/04/19	1	41.25	0	0.00	41.20	1	2,929	0.03%
2019/04/18	2	41.00	0	0.00	41.05	2	2,856	0.07%
2019/04/12	0	0.00	5	41.50	41.50	-5	2,632	-0.19%
2019/04/02	1	41.60	0	0.00	41.45	1	2,592	0.04%
2019/03/27	5	41.40	0	0.00	41.90	5	2,725	0.18%
2019/03/25	5	41.90	0	0.00	42.20	5	2,660	0.19%
2019/03/18	0	0.00	5	43.10	43.15	-5	2,616	-0.19%
2019/03/12	0	0.00	1	42.80	42.85	-1	2,512	-0.04%
2019/03/04	6	42.85	0	0.00	43.55	6	2,839	0.21%
2019/02/26	0	0.00	1	44.25	44.05	-1	2,770	-0.04%
2019/02/13	4	43.80	0	0.00	43.65	4	3,041	0.13%
2019/01/28	3	42.75	0	0.00	42.70	3	3,098	0.10%
2019/01/21	5	43.00	0	0.00	42.95	5	3,193	0.16%
2019/01/16	0.1	42.75	0	0.00	42.75	0.1	3,271	0.00%
2018/12/26	0.1	40.20	0	0.00	40.15	0.1	3,712	0.00%
2018/12/17	0.1	43.05	0	0.00	43.00	0.1	3,651	0.00%
2018/12/04	0	0.00	2	43.25	43.40	-2	3,811	-0.05%
2018/11/22	0.1	40.30	0	0.00	40.30	0.1	3,685	0.00%
2018/11/21	1	39.85	0	0.00	40.30	1	3,716	0.03%
2018/11/19	0	0.00	10	40.36	40.00	-10	3,757	-0.27%
2018/11/16	10	39.60	0	0.00	40.45	10	3,768	0.27%
2018/11/13	3	38.00	3	37.70	39.20	0	3,790	0.00%
2018/11/06	0	0.00	1	43.25	43.25	-1	3,699	-0.03%
2018/10/26	1	41.25	0	0.00	41.55	1	4,157	0.02%
2018/10/23	22	41.91	0	0.00	42.10	22	4,224	0.52%
2018/10/22	0	0.00	4	42.35	42.60	-4	4,259	-0.09%
2018/10/19	1	42.55	0	0.00	42.50	1	4,270	0.02%
2018/10/18	5	43.00	1	43.30	42.80	4	4,251	0.09%
2018/10/17	0.1	43.50	0	0.00	43.30	0.1	4,266	0.00%
2018/10/16	1	42.60	0	0.00	42.65	1	4,240	0.02%
2018/10/11	0	0.00	4	42.80	43.35	-4	4,201	-0.10%
2018/10/05	2	45.70	0	0.00	45.70	2	4,128	0.05%
2018/10/02	4	47.69	0	0.00	47.30	4	4,181	0.10%
2018/09/27	1	48.00	0	0.00	48.45	1	4,159	0.02%
2018/09/19	0.1	48.25	1	48.25	48.25	-0.9	4,106	-0.02%
2018/09/06	0	0.00	1	46.10	46.65	-1	4,185	-0.02%
2018/08/27	1	45.50	0	0.00	45.50	1	4,280	0.02%
2018/08/24	3	45.55	0	0.00	45.50	3	4,282	0.07%
2018/08/21	0	0.00	1	47.35	47.45	-1	4,141	-0.02%
2018/08/20	1	47.00	0	0.00	47.10	1	4,144	0.02%
2018/08/16	0	0.00	1	45.80	47.05	-1	4,166	-0.02%
2018/08/14	0	0.00	1	47.15	47.25	-1	4,240	-0.02%
2018/08/13	3	47.12	0	0.00	47.25	3	4,268	0.07%
2018/08/08	4	49.29	0	0.00	49.05	4	4,280	0.09%
2018/08/06	1	48.80	4	48.59	48.80	-3	4,227	-0.07%
2018/08/02	2	46.80	0	0.00	46.80	2	4,066	0.05%
2018/07/31	2	46.95	0	0.00	47.30	2	4,018	0.05%
2018/07/27	1	47.20	0	0.00	46.85	1	3,963	0.03%
2018/07/24	0	0.00	40	45.51	45.80	-40	3,938	-1.02%
2018/07/23	1	45.05	0	0.00	45.20	1	3,924	0.03%
2018/07/20	1	44.90	0	0.00	45.20	1	3,940	0.03%
2018/07/19	2	45.60	0	0.00	45.10	2	3,922	0.05%
2018/07/17	1	45.01	0	0.00	45.30	1	3,917	0.03%
2018/07/13	1	44.20	0	0.00	44.40	1	3,966	0.03%
2018/07/12	0	0.00	1	46.00	46.00	-1	3,931	-0.03%
2018/07/10	0	0.00	1	45.15	45.15	-1	3,857	-0.03%
2018/06/28	1	44.65	0	0.00	44.65	1	3,980	0.03%
2018/06/27	2	44.65	0	0.00	44.60	2	4,038	0.05%
2018/06/25	1	45.05	0	0.00	45.00	1	4,253	0.02%
2018/06/13	0	0.00	1	47.70	47.50	-1	4,320	-0.02%
2018/06/12	2	48.03	1.1	47.76	47.85	0.9	4,403	0.02%
2018/06/08	2.1	46.90	0	0.00	46.95	2.1	4,400	0.05%
2018/06/07	2	46.95	1	46.70	47.15	1	4,419	0.02%
2018/05/30	1	45.20	10	45.00	44.95	-9	4,338	-0.21%
2018/05/29	1	45.35	0	0.00	45.55	1	4,343	0.02%
2018/05/22	1	46.55	0	0.00	46.60	1	4,522	0.02%
2018/05/21	1	45.30	0	0.00	45.60	1	4,511	0.02%
2018/05/18	1	44.75	1	44.80	44.85	0	4,517	0.00%
2018/05/17	0.1	45.00	0	0.00	44.85	0.1	4,645	0.00%
2018/05/16	1	44.05	20	44.00	44.50	-19	4,687	-0.41%
2018/05/11	5	46.10	1	46.15	46.25	4	4,760	0.08%
2018/05/07	1	46.45	5	46.40	46.40	-4	4,859	-0.08%
2018/05/04	1	46.70	0	0.00	46.65	1	4,880	0.02%
2018/04/20	1	47.85	1	47.50	47.90	0	5,112	0.00%
2018/04/19	0	0.00	1	48.20	48.15	-1	5,112	-0.02%
2018/04/18	1	47.25	0	0.00	47.20	1	5,086	0.02%
2018/04/11	2	47.98	0	0.00	48.05	2	5,262	0.04%
2018/04/03	5	46.60	0	0.00	46.70	5	5,250	0.10%
2018/03/28	2	47.90	0	0.00	47.80	2	5,071	0.04%
2018/03/26	0	0.00	7	48.65	49.00	-7	4,977	-0.14%
2018/03/23	1	48.90	0	0.00	49.25	1	4,943	0.02%
2018/03/19	1	49.95	0	0.00	49.90	1	4,845	0.02%
2018/03/15	0	0.00	2	50.60	50.40	-2	4,777	-0.04%
2018/03/14	0	0.00	2	50.50	50.50	-2	4,772	-0.04%
2018/03/12	5	49.75	2	50.20	50.30	3	4,801	0.06%
2018/03/08	0.1	49.35	0	0.00	49.20	0.1	4,936	0.00%
2018/03/07	1	49.10	0	0.00	49.05	1	4,983	0.02%
2018/02/26	0	0.00	1	50.70	50.50	-1	5,222	-0.02%
2018/02/22	0	0.00	2	49.60	49.60	-2	5,217	-0.04%
2018/02/12	2	48.88	0	0.00	48.95	2	5,113	0.04%
2018/02/08	1	48.95	0	0.00	49.00	1	5,034	0.02%
2018/02/06	0	0.00	2	50.20	49.40	-2	5,004	-0.04%
2018/02/01	1	51.30	0	0.00	51.00	1	4,933	0.02%
2018/01/31	3	50.80	0	0.00	50.80	3	4,930	0.06%
2018/01/30	1	51.10	0	0.00	51.10	1	4,856	0.02%
2018/01/29	5	51.20	1	51.20	51.60	4	4,824	0.08%
2018/01/26	4	51.48	0	0.00	51.50	4	4,775	0.08%
2018/01/25	1	51.40	0	0.00	51.90	1	4,727	0.02%
2018/01/24	3	51.37	0	0.00	51.60	3	4,704	0.06%
2018/01/23	3	51.57	0	0.00	51.70	3	4,688	0.06%
2018/01/22	2	51.65	0	0.00	51.90	2	4,681	0.04%
2018/01/19	2	52.35	0	0.00	52.20	2	4,629	0.04%
2018/01/18	2	52.35	1	53.10	52.40	1	4,583	0.02%
2018/01/16	1	51.60	0	0.00	51.80	1	4,415	0.02%
2018/01/12	2	51.40	0	0.00	51.60	2	4,365	0.05%
2018/01/11	1	51.10	0	0.00	51.30	1	4,313	0.02%
2018/01/09	23	51.05	0	0.00	51.20	23	4,257	0.54%
2018/01/08	11	51.50	0	0.00	51.60	11	4,174	0.26%
2018/01/05	2	51.20	0	0.00	51.50	2	4,120	0.05%
2018/01/04	2	51.60	0	0.00	51.60	2	4,086	0.05%
2018/01/02	3	51.83	0	52.40	51.70	3	4,032	0.07%