正新 (2105)-元富-佳里券商分點個股進出

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
50.00
漲跌
▲1.30
漲幅
+2.67%
成交量
4,652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-佳里券商分點個股進出

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-佳里券商分點個股進出
元富-佳里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
2024/05/09	0	0.00	1	49.40	48.70	-1	5,177	-0.02%
2024/05/08	0	0.00	23	49.96	50.00	-23	5,159	-0.45%
2024/04/26	2	46.30	0	0.00	45.90	2	4,791	0.04%
2024/04/11	0	0.00	1	49.20	49.20	-1	4,517	-0.02%
2024/04/09	0	0.00	3	49.65	49.65	-3	4,568	-0.07%
2024/03/29	0	0.00	5	50.00	50.00	-5	4,566	-0.11%
2024/03/27	0	0.00	3	49.95	49.85	-3	4,663	-0.06%
2024/03/26	0	0.00	3	48.80	48.85	-3	4,973	-0.06%
2024/03/20	0	0.00	1	48.70	48.40	-1	6,762	-0.01%
2024/03/19	10	48.34	0	0.00	47.80	10	6,807	0.15%
2024/03/18	0	0.00	8	49.79	49.50	-8	6,858	-0.12%
2024/03/15	0	0.00	1	48.00	48.20	-1	6,781	-0.01%
2024/03/14	0	0.00	3	47.70	47.65	-3	6,721	-0.04%
2024/03/07	1	45.80	0	0.00	45.90	1	7,479	0.01%
2024/03/04	1	46.55	0	0.00	46.75	1	7,683	0.01%
2024/02/29	0	0.00	3	46.75	46.95	-3	7,836	-0.04%
2024/02/26	0	0.00	1	46.20	46.20	-1	7,805	-0.01%
2024/02/16	0	0.00	5	46.40	46.55	-5	8,334	-0.06%
2024/02/02	0	0.00	1	45.60	45.70	-1	8,426	-0.01%
2024/01/26	0	0.00	5	44.80	44.90	-5	8,578	-0.06%
2024/01/18	1	42.20	0	0.00	42.35	1	8,755	0.01%
2024/01/11	5	42.75	0	0.00	43.60	5	8,766	0.06%
2023/12/27	3	44.80	0	0.00	44.90	3	9,441	0.03%
2023/12/19	1	46.25	5	46.60	46.25	-4	8,458	-0.05%
2023/12/11	0	0.00	0.6	45.40	45.40	-0.6	7,273	-0.01%
2023/12/08	1	45.25	0	0.00	45.00	1	7,356	0.01%
2023/12/06	5	44.95	0	0.00	45.00	5	7,366	0.07%
2023/12/05	0	0.00	2	44.25	44.25	-2	7,404	-0.03%
2023/12/04	0	0.00	8	45.09	44.70	-8	7,195	-0.11%
2023/12/01	3	46.60	0	0.00	46.50	3	6,918	0.04%
2023/11/29	1	47.00	0	0.00	47.30	1	6,788	0.01%
2023/11/28	1	47.45	6	47.54	47.45	-5	6,868	-0.07%
2023/11/22	0	0.00	1	46.45	46.20	-1	7,191	-0.01%
2023/11/21	1	45.85	1	46.45	46.10	0	7,189	0.00%
2023/11/20	2	45.80	0	0.00	45.65	2	7,140	0.03%
2023/11/17	1	46.30	3	46.60	46.55	-2	7,059	-0.03%
2023/11/16	1	45.90	2	47.03	45.90	-1	7,001	-0.01%
2023/11/15	1	45.95	3	46.53	46.55	-2	6,860	-0.03%
2023/11/14	1	45.50	0	45.30	45.50	1	6,711	0.01%
2023/11/13	0	0.00	13	45.18	45.65	-13	6,650	-0.20%
2023/11/10	1	45.20	0	0.00	44.80	1	6,582	0.02%
2023/11/09	0	0.00	2	44.80	44.80	-2	6,546	-0.03%
2023/11/06	2	44.75	0	0.00	44.80	2	6,523	0.03%
2023/11/03	0	0.00	1	44.25	44.30	-1	6,454	-0.02%
2023/10/30	0	0.00	1	43.70	43.75	-1	6,415	-0.02%
2023/10/27	0	0.00	1	43.95	43.95	-1	6,430	-0.02%
2023/10/26	1	43.80	0	0.00	43.85	1	6,457	0.02%
2023/10/25	2	44.00	1	44.00	44.00	1	6,407	0.02%
2023/10/16	0	0.00	5	43.95	44.30	-5	6,264	-0.08%
2023/10/13	1	44.15	35	44.15	44.15	-34	6,248	-0.54%
2023/10/12	0	0.00	13	44.91	44.95	-13	6,237	-0.21%
2023/10/11	0	0.00	25.2	44.56	44.80	-25.2	6,100	-0.41%
2023/10/06	0	0.00	1	42.95	43.10	-1	5,908	-0.02%
2023/10/04	1	41.65	0	0.00	41.70	1	5,877	0.02%
2023/10/03	2	41.83	1	41.75	42.40	1	5,940	0.02%
2023/10/02	3	42.50	0	0.00	42.45	3	5,915	0.05%
2023/09/26	0	0.00	1	42.45	42.60	-1	6,043	-0.02%
2023/09/21	3	42.63	0	0.00	42.60	3	6,147	0.05%
2023/09/20	2	43.00	10	43.52	43.40	-8	6,069	-0.13%
2023/09/19	3	43.85	1	43.70	43.90	2	6,058	0.03%
2023/09/18	9	43.23	2	43.30	43.10	7	5,931	0.12%
2023/09/15	1	42.25	5	42.20	42.65	-4	5,870	-0.07%
2023/09/14	0	0.00	1	42.60	42.75	-1	5,794	-0.02%
2023/09/13	0	0.00	6	42.70	42.65	-6	5,816	-0.10%
2023/09/12	1	41.60	0	0.00	41.80	1	5,928	0.02%
2023/09/11	0	0.00	2	41.55	41.65	-2	5,984	-0.03%
2023/09/08	4	40.91	14	41.30	41.40	-10	5,956	-0.17%
2023/09/04	2	40.05	1	40.15	40.10	1	5,843	0.02%
2023/09/01	1	40.70	0	0.00	40.45	1	5,794	0.02%
2023/08/31	0	0.00	1	40.05	39.65	-1	5,662	-0.02%
2023/08/30	1	39.60	1	40.00	39.75	0	5,531	0.00%
2023/08/29	1	39.25	1.3	38.87	39.55	-0.3	5,428	-0.01%
2023/08/28	0	0.00	2	37.70	37.50	-2	5,286	-0.04%
2023/08/25	2	37.40	0	0.00	37.40	2	5,640	0.04%
2023/08/24	0	37.85	0	0.00	37.85	0	5,661	0.00%
2023/08/16	0.1	37.40	0	0.00	37.40	0.1	5,862	0.00%
2023/08/15	0	0.00	1	38.10	37.95	-1	5,904	-0.02%
2023/08/14	0.1	37.75	0	0.00	37.45	0.1	5,955	0.00%
2023/08/10	0.1	37.05	0	0.00	36.90	0.1	6,087	0.00%
2023/08/09	0.1	37.20	0	37.65	37.35	0.1	6,098	0.00%
2023/08/07	0.2	37.30	5	37.05	37.35	-4.8	6,091	-0.08%
2023/08/04	1.1	37.34	0	0.00	37.15	1.1	6,111	0.02%
2023/08/01	0.7	38.14	0	0.00	37.90	0.7	6,041	0.01%
2023/07/28	1	38.65	0	0.00	38.70	1	6,153	0.02%
2023/07/21	0	0.00	1	38.40	38.40	-1	6,166	-0.02%
2023/07/20	1	38.60	0	0.00	38.80	1	6,193	0.02%
2023/07/12	0	0.00	1	39.60	39.70	-1	6,059	-0.02%
2023/07/11	0	0.00	1	39.70	39.75	-1	6,101	-0.02%
2023/07/10	1	39.85	1	39.45	39.45	0	6,112	0.00%
2023/07/05	1	38.95	0	0.00	38.95	1	5,979	0.02%
2023/07/03	0	0.00	4	39.21	39.30	-4	5,856	-0.07%
2023/06/29	2	40.75	0	0.00	41.10	2	5,711	0.04%
2023/06/28	1	40.65	0	0.00	40.75	1	5,743	0.02%
2023/06/27	1	40.85	1	41.45	40.80	0	5,768	0.00%
2023/06/21	1	40.70	0	0.00	41.00	1	6,390	0.02%
2023/06/20	5	41.10	0	0.00	41.05	5	6,355	0.08%
2023/06/19	5	41.00	0	0.00	41.20	5	6,291	0.08%
2023/06/16	0	0.00	2	41.25	41.15	-2	6,174	-0.03%
2023/06/09	0	0.00	5	38.45	38.80	-5	5,604	-0.09%
2023/06/05	0	0.00	2	38.80	38.80	-2	5,535	-0.04%
2023/06/02	0	0.00	2	38.98	39.10	-2	5,501	-0.04%
2023/06/01	0	0.00	2	38.30	37.85	-2	5,443	-0.04%
2023/05/31	7	39.26	0	0.00	39.00	7	5,339	0.13%
2023/05/29	1	39.60	0	0.00	39.60	1	4,950	0.02%
2023/05/26	1	39.40	0	0.00	39.50	1	4,994	0.02%
2023/05/22	1	40.50	11	40.35	40.50	-10	4,841	-0.21%
2023/05/18	0	0.00	2	40.00	40.00	-2	4,717	-0.04%
2023/05/17	2	39.58	0	0.00	39.80	2	4,637	0.04%
2023/05/16	1	39.50	1.8	39.05	39.75	-0.8	4,545	-0.02%
2023/05/15	0	0.00	1	38.65	38.90	-1	4,385	-0.02%
2023/05/08	0	0.00	3.1	38.57	38.60	-3.1	4,379	-0.07%
2023/05/05	2	38.45	0	0.00	38.40	2	4,375	0.05%
2023/05/04	5	38.52	4	38.80	38.80	1	4,338	0.02%
2023/05/02	0	0.00	1	37.90	37.95	-1	4,217	-0.02%
2023/04/28	1	37.75	0	0.00	37.80	1	4,273	0.02%
2023/04/26	0	0.00	4	37.24	37.10	-4	4,243	-0.09%
2023/04/25	9	37.24	1	37.50	36.95	8	4,220	0.19%
2023/04/21	0	0.00	6	36.88	36.90	-6	4,181	-0.14%
2023/04/20	1	36.80	0	0.00	36.90	1	4,174	0.02%
2023/04/19	1	37.40	0	0.00	37.40	1	4,191	0.02%
2023/04/18	2	37.33	2	37.38	37.40	0	4,153	0.00%
2023/04/17	1	37.80	0	0.00	37.90	1	4,106	0.02%
2023/04/14	0	0.00	1	38.15	38.00	-1	4,047	-0.02%
2023/04/13	9	37.37	0.1	37.50	37.30	8.9	3,959	0.22%
2023/04/12	2	37.58	2	37.80	37.75	0	3,885	0.00%
2023/04/06	0	0.00	2	36.40	36.25	-2	3,686	-0.05%
2023/03/31	1	36.70	0	0.00	36.55	1	3,645	0.03%
2023/03/28	3	35.95	1	36.20	35.95	2	3,482	0.06%
2023/03/27	2	36.45	3	37.38	36.20	-1	3,425	-0.03%
2023/03/24	0	0.00	6	37.56	37.65	-6	3,235	-0.19%
2023/03/23	0	0.00	1	34.90	34.95	-1	2,687	-0.04%
2023/03/22	0	0.00	5	34.60	34.65	-5	2,670	-0.19%
2023/03/17	3	34.10	0	0.00	33.95	3	2,721	0.11%
2023/03/15	4	34.36	0	0.00	34.20	4	2,621	0.15%
2023/03/14	0	0.00	10	34.25	34.30	-10	2,618	-0.38%
2023/03/02	1	34.30	0	0.00	34.20	1	2,681	0.04%
2023/02/17	0	0.00	1	34.40	34.55	-1	2,533	-0.04%
2023/01/30	1	34.95	0	0.00	34.90	1	2,683	0.04%
2022/12/30	3	33.85	0	0.00	33.90	3	3,126	0.10%
2022/12/29	0	0.00	10	33.60	33.70	-10	3,199	-0.31%
2022/12/20	1	33.85	0	0.00	33.70	1	3,853	0.03%
2022/12/16	1	34.10	0	0.00	34.25	1	4,225	0.02%
2022/12/15	0	0.00	3	34.60	34.50	-3	4,325	-0.07%
2022/12/14	10	34.65	0	0.00	34.55	10	4,494	0.22%
2022/12/13	1	34.30	0	0.00	34.10	1	4,668	0.02%
2022/12/02	0	0.00	1	34.95	34.90	-1	6,221	-0.02%
2022/11/29	0	0.00	1	34.40	34.55	-1	6,125	-0.02%
2022/11/25	0	0.00	1	34.25	34.35	-1	6,128	-0.02%
2022/11/24	3	34.20	0	0.00	34.25	3	6,164	0.05%
2022/11/16	1	33.80	0	0.00	33.80	1	6,202	0.02%
2022/11/15	0	0.00	1	33.95	34.45	-1	6,180	-0.02%
2022/11/14	1	34.20	0	0.00	34.20	1	6,154	0.02%
2022/11/07	1	33.10	0	0.00	33.60	1	6,252	0.02%
2022/11/01	0	0.00	1	32.80	33.05	-1	6,326	-0.02%
2022/10/31	1	32.40	0	0.00	32.30	1	6,311	0.02%
2022/10/28	0	0.00	115	32.34	32.40	-115	6,352	-1.81%	大賣/鉅額交易
2022/10/25	1	32.00	0	0.00	32.10	1	6,335	0.02%
2022/10/21	1	32.60	0	0.00	32.00	1	6,274	0.02%
2022/10/20	2	32.75	0	0.00	32.80	2	6,191	0.03%
2022/10/19	4	33.80	1	34.10	33.50	3	6,021	0.05%
2022/10/17	1	33.90	0	0.00	34.00	1	6,113	0.02%
2022/10/14	0	0.00	0	34.35	34.10	0	6,106	0.00%
2022/10/13	5	34.30	0	0.00	34.05	5	6,135	0.08%
2022/10/11	2	34.40	0	0.00	34.55	2	6,132	0.03%
2022/10/07	2	35.40	0	0.00	35.25	2	6,118	0.03%
2022/10/06	0	0.00	1	36.05	35.80	-1	6,159	-0.02%
2022/10/03	1	35.30	0	0.00	35.00	1	6,085	0.02%
2022/09/30	1	35.80	0	0.00	35.70	1	6,141	0.02%
2022/09/28	0	0.00	2	36.45	36.30	-2	5,964	-0.03%
2022/09/26	2	36.85	1	37.15	36.95	1	5,802	0.02%
2022/09/23	6	38.08	1	38.05	37.35	5	5,675	0.09%
2022/09/21	0.6	39.53	5	39.20	39.25	-4.4	5,417	-0.08%
2022/09/19	0	0.00	3	38.92	39.45	-3	5,117	-0.06%
2022/09/16	0	0.00	6	38.82	39.50	-6	4,957	-0.12%
2022/09/15	5	38.81	6	39.04	38.40	-1	4,576	-0.02%
2022/09/14	41	36.47	14	37.08	37.70	27	4,040	0.67%
2022/09/13	0	0.00	3	35.88	35.95	-3	3,724	-0.08%
2022/09/12	0	0.00	1	35.05	35.20	-1	3,641	-0.03%
2022/09/06	2	34.58	2	34.40	34.60	0	3,718	0.00%
2022/09/05	0.1	34.70	0	0.00	34.65	0.1	3,731	0.00%
2022/09/02	0	0.00	1	34.80	34.80	-1	3,767	-0.03%
2022/09/01	2	34.93	0	0.00	35.00	2	3,754	0.05%
2022/08/30	1	34.95	0	0.00	34.95	1	3,735	0.03%
2022/08/19	1	35.40	0	0.00	35.35	1	4,090	0.02%
2022/08/16	0	0.00	1	35.50	35.50	-1	4,111	-0.02%
2022/08/15	1	35.05	1	35.40	34.95	0	4,082	0.00%
2022/08/12	0	0.00	1	35.20	35.20	-1	4,089	-0.02%
2022/08/10	2	34.35	0	0.00	34.50	2	4,014	0.05%
2022/08/08	0	0.00	1	34.80	34.80	-1	4,014	-0.02%
2022/08/05	3.1	34.97	0	0.00	35.00	3.1	4,001	0.08%
2022/08/04	0	0.00	1	34.70	34.50	-1	4,021	-0.02%
2022/08/03	2	35.63	3	35.70	35.75	-1	3,969	-0.03%
2022/08/01	20	36.13	2	36.10	36.10	18	3,941	0.46%
2022/07/29	1	35.40	0	0.00	35.45	1	3,918	0.03%
2022/07/25	0	0.00	1	35.15	35.15	-1	3,902	-0.03%
2022/07/22	0	0.00	2	35.50	35.60	-2	3,851	-0.05%
2022/07/20	7	36.17	0	0.00	35.80	7	3,799	0.18%
2022/07/18	0	0.00	1	36.65	36.60	-1	3,752	-0.03%
2022/07/15	0	0.00	3	36.23	36.30	-3	3,706	-0.08%
2022/07/14	0	0.00	9	35.83	36.05	-9	3,698	-0.24%
2022/07/13	5	35.39	0	0.00	35.25	5	3,643	0.14%
2022/07/08	0	0.00	3	36.03	36.10	-3	3,582	-0.08%
2022/07/07	2	34.85	0	0.00	35.15	2	3,462	0.06%
2022/07/05	0.1	35.30	0	0.00	35.45	0.1	3,482	0.00%
2022/07/01	0	0.00	12	34.43	34.25	-12	3,466	-0.35%
2022/06/30	2	35.33	0	0.00	35.40	2	3,467	0.06%
2022/06/29	10	35.80	2	35.70	35.65	8	3,500	0.23%
2022/06/28	0	0.00	4	35.75	35.70	-4	3,479	-0.11%
2022/06/27	9	35.76	0	0.00	35.70	9	3,569	0.25%
2022/06/24	0	0.00	6	35.55	35.45	-6	3,554	-0.17%
2022/06/23	3	34.88	1	35.05	35.10	2	3,521	0.06%
2022/06/22	0	34.50	0	0.00	34.45	0	3,497	0.00%
2022/06/21	4	34.60	0	0.00	34.95	4	3,511	0.11%
2022/06/20	1	34.05	3	33.85	33.75	-2	3,500	-0.06%
2022/06/17	0	0.00	3	34.60	34.40	-3	3,477	-0.09%
2022/06/16	1	35.15	1	35.20	34.85	0	3,401	0.00%
2022/06/15	1	35.10	0	0.00	35.05	1	3,443	0.03%
2022/06/14	1	34.80	0	0.00	34.95	1	3,466	0.03%
2022/06/09	1	35.60	0	0.00	35.75	1	3,502	0.03%
2022/06/08	0	0.00	1	35.85	35.80	-1	3,487	-0.03%
2022/06/07	1	35.41	1	35.60	35.65	0	3,468	0.00%
2022/06/06	0.1	35.75	4	35.69	35.70	-3.9	3,470	-0.11%
2022/06/02	3	35.42	0	0.00	35.50	3	3,526	0.09%
2022/06/01	3	35.48	0	0.00	35.25	3	3,623	0.08%
2022/05/31	6	35.12	0	0.00	35.55	6	3,606	0.17%
2022/05/30	0	0.00	1	35.10	35.30	-1	3,395	-0.03%
2022/05/20	3	34.70	0	0.00	34.40	3	3,522	0.09%
2022/05/11	2	32.95	10	32.90	33.00	-8	3,504	-0.23%
2022/05/05	0.1	34.25	0	0.00	34.30	0.1	3,729	0.00%
2022/05/03	2	33.70	0	0.00	33.70	2	3,818	0.05%
2022/04/29	1	33.55	0	0.00	33.45	1	3,837	0.03%
2022/04/28	1	33.35	0	0.00	33.50	1	3,881	0.03%
2022/04/27	1	33.20	0	0.00	33.40	1	3,860	0.03%
2022/04/26	0	0.00	5	33.92	33.95	-5	3,837	-0.13%
2022/04/25	2	33.78	0	0.00	33.80	2	3,857	0.05%
2022/04/20	1	34.10	0	0.00	34.15	1	3,889	0.03%
2022/04/15	0	34.40	0	0.00	34.25	0	3,938	0.00%
2022/04/08	13	35.02	0	0.00	35.00	13	4,056	0.32%
2022/04/06	11.1	35.62	0.2	35.50	35.65	10.9	4,126	0.26%
2022/04/01	11	35.85	0	0.00	35.90	11	4,226	0.26%
2022/03/31	5	35.75	2	35.70	35.45	3	4,354	0.07%
2022/03/28	3	34.55	0	0.00	34.85	3	4,227	0.07%
2022/03/24	1	35.00	1	35.10	35.05	0	4,304	0.00%
2022/03/23	0	0.00	2	35.48	35.50	-2	4,354	-0.05%
2022/03/21	31	35.53	0	0.00	35.60	31	4,402	0.70%
2022/03/17	1	35.10	0	0.00	35.00	1	4,474	0.02%
2022/03/11	3	34.47	0	0.00	34.50	3	5,019	0.06%
2022/03/09	2	34.20	0	0.00	34.15	2	5,072	0.04%
2022/03/08	0.1	34.00	0	0.00	34.00	0.1	5,077	0.00%
2022/03/07	1	34.50	0	0.00	34.20	1	5,080	0.02%
2022/03/04	0	0.00	2	35.00	35.05	-2	5,129	-0.04%
2022/03/03	0	0.00	1	35.25	35.35	-1	5,162	-0.02%
2022/03/02	1	35.55	0	0.00	35.40	1	5,195	0.02%
2022/03/01	0	0.00	2	35.45	35.65	-2	5,198	-0.04%
2022/02/25	5	35.05	0	0.00	35.60	5	5,207	0.10%
2022/02/24	10.1	35.33	1	35.00	35.05	9.1	5,142	0.18%
2022/02/23	4	35.80	1	35.70	35.70	3	5,087	0.06%
2022/02/22	1	35.75	0	0.00	35.80	1	5,118	0.02%
2022/02/21	5	35.60	1	36.25	36.40	4	5,111	0.08%
2022/02/18	1	36.00	1	36.05	35.95	0	5,107	0.00%
2022/02/17	1	36.05	0	0.00	36.30	1	5,115	0.02%
2022/02/09	1	36.30	3	36.33	36.35	-2	5,230	-0.04%
2022/02/08	1.1	36.30	7	36.39	36.35	-5.9	5,239	-0.11%
2022/02/07	0	0.00	5	35.91	36.10	-5	5,196	-0.10%
2022/01/24	2	35.10	0	0.00	35.10	2	5,082	0.04%
2022/01/19	5	35.55	0	0.00	35.35	5	5,164	0.10%
2022/01/17	0	0.00	2	35.40	35.40	-2	5,154	-0.04%
2022/01/14	6	35.48	1	35.45	35.40	5	5,163	0.10%
2022/01/13	2	35.95	0	0.00	36.00	2	5,183	0.04%
2022/01/12	1	36.05	6	35.96	36.00	-5	5,146	-0.10%
2022/01/11	1.1	35.71	0	0.00	35.90	1.1	5,132	0.02%
2022/01/07	0	0.00	2	35.65	35.35	-2	5,124	-0.04%
2022/01/06	2	35.60	1	35.65	35.65	1	5,081	0.02%
2022/01/05	5	35.80	0	0.00	35.75	5	5,096	0.10%
2022/01/03	2	35.85	1	36.50	35.85	1	5,109	0.02%
2021/12/30	5	36.34	0	0.00	36.10	5	5,105	0.10%
2021/12/29	1	36.50	1	36.50	36.55	0	5,126	0.00%
2021/12/28	16	36.71	0	0.00	36.65	16	5,134	0.31%
2021/12/27	0	0.00	1	37.00	37.20	-1	5,044	-0.02%
2021/12/23	5	35.85	0	0.00	35.80	5	5,072	0.10%
2021/12/21	8	35.63	0	0.00	35.60	8	5,233	0.15%
2021/12/20	1	35.85	0	0.00	35.50	1	5,264	0.02%
2021/12/16	4	35.70	0	0.00	35.55	4	5,262	0.08%
2021/12/14	0	0.00	2	36.15	35.85	-2	5,397	-0.04%
2021/12/09	1	36.75	6	36.18	36.55	-5	5,388	-0.09%
2021/12/07	2	34.50	0	0.00	34.50	2	4,993	0.04%
2021/12/06	0.1	34.65	1	34.55	34.85	-0.9	5,066	-0.02%
2021/12/03	1	34.25	1	34.10	34.05	0	5,181	0.00%
2021/12/02	0	0.00	3	33.95	34.10	-3	5,200	-0.06%
2021/12/01	2	33.65	0	0.00	33.65	2	5,197	0.04%
2021/11/30	2	33.50	0	0.00	33.50	2	5,160	0.04%
2021/11/29	2	34.20	0	0.00	34.00	2	5,045	0.04%
2021/11/26	6	34.62	1	34.45	34.40	5	5,029	0.10%
2021/11/25	1	35.15	0	0.00	34.90	1	5,090	0.02%
2021/11/22	1	34.55	0	0.00	34.80	1	5,264	0.02%
2021/11/11	4	34.40	1	34.55	34.30	3	5,810	0.05%
2021/11/10	9.1	34.86	0	0.00	34.80	9.1	5,841	0.16%
2021/11/09	5	35.03	1	35.05	35.20	4	5,850	0.07%
2021/11/08	1	34.70	0	0.00	34.80	1	5,916	0.02%
2021/11/05	7	34.28	0	0.00	34.15	7	5,890	0.12%
2021/11/04	4	34.48	0	0.00	34.35	4	5,911	0.07%
2021/11/03	1	34.40	0	0.00	34.50	1	5,919	0.02%
2021/11/02	0	0.00	1	34.70	34.50	-1	5,933	-0.02%
2021/10/29	3	34.32	0	0.00	34.10	3	5,891	0.05%
2021/10/28	0	0.00	2	34.65	34.75	-2	5,841	-0.03%
2021/10/27	6	34.65	0	0.00	34.55	6	5,852	0.10%
2021/10/21	0	0.00	1	35.50	35.20	-1	5,829	-0.02%
2021/10/20	1	35.05	0	0.00	34.85	1	5,774	0.02%
2021/10/19	2	34.80	0	0.00	34.90	2	5,772	0.03%
2021/10/13	0	0.00	3	34.00	33.85	-3	5,867	-0.05%
2021/10/12	2	33.93	0	0.00	33.95	2	5,830	0.03%
2021/10/08	2	34.50	0	0.00	34.40	2	5,813	0.03%
2021/10/07	2	34.80	0	0.00	34.90	2	5,867	0.03%
2021/10/06	2.1	34.39	0	0.00	34.10	2.1	5,881	0.04%
2021/10/05	2	34.28	1	34.60	34.20	1	5,836	0.02%
2021/10/04	10	34.86	2	34.83	34.65	8	5,850	0.14%
2021/10/01	2	34.93	0	0.00	35.00	2	5,851	0.03%
2021/09/30	5	35.65	0	0.00	35.50	5	5,747	0.09%
2021/09/29	8	35.32	0	0.00	35.25	8	5,680	0.14%
2021/09/28	4	35.90	0	0.00	35.90	4	5,564	0.07%
2021/09/27	3	35.88	0	0.00	36.20	3	5,592	0.05%
2021/09/17	1	36.40	0	0.00	36.15	1	5,446	0.02%
2021/09/14	0	0.00	1	36.90	37.35	-1	5,544	-0.02%
2021/09/10	1	36.25	0	0.00	36.25	1	5,560	0.02%
2021/09/09	1	36.20	0	0.00	36.25	1	5,878	0.02%
2021/09/08	1.1	35.96	0	0.00	35.80	1.1	5,826	0.02%
2021/09/07	1	36.65	0	0.00	36.65	1	5,733	0.02%
2021/09/03	1	37.10	1	37.10	37.05	0	5,756	0.00%
2021/09/02	0.1	37.00	0	0.00	36.80	0.1	5,747	0.00%
2021/09/01	1	37.10	0	0.00	37.05	1	5,735	0.02%
2021/08/31	1.3	37.25	0	0.00	37.25	1.3	5,739	0.02%
2021/08/30	6	36.79	0	0.00	37.05	6	5,668	0.11%
2021/08/27	13	38.13	0	0.00	38.15	13	5,597	0.23%
2021/08/26	5	37.50	0	0.00	37.50	5	5,564	0.09%
2021/08/24	1	37.65	0	0.00	37.60	1	5,472	0.02%
2021/08/23	5	38.05	0	0.00	38.05	5	5,436	0.09%
2021/08/18	1	37.00	0	0.00	37.80	1	5,554	0.02%
2021/08/17	1	38.40	0	0.00	38.40	1	5,420	0.02%
2021/08/16	5	39.82	0	0.00	39.15	5	5,337	0.09%
2021/08/10	6	41.64	5	42.40	41.65	1	5,456	0.02%
2021/07/30	2	43.25	1	43.25	43.10	1	6,426	0.02%
2021/07/20	2	44.05	0	0.00	43.85	2	7,942	0.03%
2021/07/19	4	44.61	0	0.00	45.00	4	8,125	0.05%
2021/07/15	0.1	44.30	0	0.00	44.30	0.1	8,998	0.00%
2021/07/14	1	44.60	1	43.70	43.85	0	9,886	0.00%
2021/07/08	1	44.85	0	0.00	45.15	1	10,863	0.01%
2021/07/06	0	0.00	6	45.96	45.70	-6	10,884	-0.06%
2021/07/05	1	45.80	0	0.00	46.00	1	10,972	0.01%
2021/07/01	0	0.00	1	46.20	46.30	-1	10,943	-0.01%
2021/06/30	0	0.00	10	46.53	46.75	-10	10,959	-0.09%
2021/06/28	0	0.00	1	46.85	47.00	-1	11,123	-0.01%
2021/06/25	12	47.72	1	47.75	47.35	11	11,196	0.10%
2021/06/18	3	44.47	0	0.00	44.45	3	11,309	0.03%
2021/06/16	6.1	45.39	0	0.00	45.50	6.1	11,021	0.06%
2021/06/15	1	45.85	0	0.00	45.65	1	11,061	0.01%
2021/06/08	0.1	47.00	1	47.85	47.00	-0.9	11,083	-0.01%
2021/06/07	1	46.30	0	0.00	46.40	1	11,102	0.01%
2021/06/04	1	47.95	0	0.00	47.65	1	11,091	0.01%
2021/06/02	1	47.50	2	48.00	48.20	-1	11,144	-0.01%
2021/05/31	1	46.85	0	0.00	46.65	1	11,201	0.01%
2021/05/28	3	47.70	0	0.00	47.40	3	11,297	0.03%
2021/05/25	0	0.00	2	45.50	46.30	-2	11,152	-0.02%
2021/05/21	1	44.10	0	0.00	44.35	1	11,218	0.01%
2021/05/20	0	0.00	1	43.40	44.20	-1	11,167	-0.01%
2021/05/18	0.1	43.75	0	0.00	43.75	0.1	11,075	0.00%
2021/05/12	2	46.60	0	0.00	45.00	2	10,559	0.02%
2021/05/11	29	49.42	0	0.00	48.60	29	10,379	0.28%
2021/05/10	0.1	51.30	0	0.00	51.50	0.1	10,201	0.00%
2021/05/07	11.2	50.91	0	0.00	51.00	11.2	10,178	0.11%
2021/05/06	5	50.30	0	0.00	50.70	5	10,138	0.05%
2021/05/05	2	50.00	0	0.00	49.50	2	9,970	0.02%
2021/05/04	0	0.00	4	52.53	51.10	-4	9,745	-0.04%
2021/05/03	0	0.00	11	52.74	52.50	-11	9,553	-0.12%
2021/04/29	9	54.32	0	0.00	54.10	9	9,387	0.10%
2021/04/28	4	56.03	0	0.00	55.50	4	9,117	0.04%
2021/04/27	2	55.80	1	56.30	56.10	1	9,030	0.01%
2021/04/26	8	56.93	1	57.40	57.00	7	8,914	0.08%
2021/04/23	1	54.40	20	56.10	56.30	-19	8,784	-0.22%
2021/04/22	8	58.04	62	57.18	56.10	-54	8,588	-0.63%
2021/04/21	7	56.69	9	57.08	57.10	-2	8,128	-0.02%
2021/04/20	18	56.79	14	56.85	56.50	4	7,741	0.05%
2021/04/19	11	53.83	15.2	53.27	53.80	-4.2	6,858	-0.06%
2021/04/16	5	52.30	5	51.40	51.70	0	6,557	0.00%
2021/04/15	7.1	50.27	19	50.72	51.20	-11.9	6,355	-0.19%
2021/04/14	1	48.15	0	0.00	48.15	1	5,976	0.02%
2021/04/13	20	47.95	1	48.00	47.30	19	6,072	0.31%
2021/04/09	0	0.00	6	48.08	48.00	-6	6,238	-0.10%
2021/04/08	0.1	46.95	0	0.00	46.95	0.1	6,166	0.00%
2021/03/31	0	0.00	4	48.25	48.20	-4	6,045	-0.07%
2021/03/29	2	46.55	1	46.50	47.00	1	5,788	0.02%
2021/03/26	0	0.00	1	46.00	45.45	-1	5,754	-0.02%
2021/03/25	1	45.50	0	0.00	45.75	1	5,709	0.02%
2021/03/24	0	0.00	2	45.50	46.40	-2	5,620	-0.04%
2021/03/17	0	0.00	12	44.80	44.70	-12	5,413	-0.22%
2021/03/16	0	0.00	1	44.20	44.05	-1	5,370	-0.02%
2021/03/15	0.1	44.20	0	0.00	44.15	0.1	5,446	0.00%
2021/03/09	0	0.00	5	43.80	43.60	-5	5,722	-0.09%
2021/03/08	0.1	43.45	0	0.00	43.45	0.1	5,736	0.00%
2021/03/05	0	0.00	2	43.20	42.95	-2	5,802	-0.03%
2021/03/04	2.6	43.89	0	0.00	43.55	2.6	5,959	0.04%
2021/03/03	0	0.00	2	44.10	43.85	-2	5,920	-0.03%
2021/02/26	10	42.91	0	0.00	43.15	10	5,890	0.17%
2021/02/25	0	0.00	3	44.58	44.45	-3	5,794	-0.05%
2021/02/23	0	0.00	10	44.25	44.65	-10	6,035	-0.17%
2021/02/22	2	43.40	0	0.00	43.60	2	6,028	0.03%
2021/02/18	2	42.83	1	43.05	43.30	1	6,145	0.02%
2021/02/17	0.1	42.70	0	0.00	42.70	0.1	6,144	0.00%
2021/02/05	0	0.00	1	41.75	41.80	-1	6,269	-0.02%
2021/02/03	0	0.00	5	41.80	42.45	-5	6,557	-0.08%
2021/02/02	1	42.25	0	0.00	42.25	1	6,570	0.02%
2021/02/01	0	0.00	9	40.85	40.80	-9	6,557	-0.14%
2021/01/29	7	39.95	0	0.00	39.95	7	6,608	0.11%
2021/01/28	2	40.40	0	41.15	40.35	2	6,637	0.03%
2021/01/27	2	41.50	0	0.00	41.40	2	6,668	0.03%
2021/01/22	0	0.00	3	41.77	42.00	-3	6,679	-0.04%
2021/01/20	0	0.00	1	41.80	41.60	-1	6,659	-0.02%
2021/01/18	0	42.40	0	0.00	42.35	0	6,533	0.00%
2021/01/15	0.1	42.80	0	0.00	43.05	0.1	6,497	0.00%
2021/01/11	0	43.55	0	0.00	43.55	0	6,308	0.00%
2021/01/08	0.1	43.30	0	0.00	43.60	0.1	6,269	0.00%
2021/01/05	23	43.11	11	42.95	42.80	12	5,880	0.20%
2021/01/04	0	0.00	7	44.30	44.40	-7	5,711	-0.12%
2020/12/30	9	44.02	0	0.00	44.10	9	5,627	0.16%
2020/12/29	0	0.00	0.4	43.40	43.35	-0.4	5,619	-0.01%
2020/12/25	0	0.00	5	43.50	43.55	-5	5,672	-0.09%
2020/12/24	1	43.90	0	0.00	43.50	1	5,697	0.02%
2020/12/23	2	43.35	0	0.00	43.35	2	5,735	0.03%
2020/12/22	2	43.95	0	0.00	43.05	2	5,733	0.03%
2020/12/18	2	45.05	0	0.00	45.10	2	5,733	0.03%
2020/12/15	4	44.90	0	0.00	44.80	4	5,641	0.07%
2020/12/14	0	0.00	2	44.98	45.15	-2	5,592	-0.04%
2020/12/11	2	44.30	0	0.00	44.35	2	5,524	0.04%
2020/12/10	1	45.00	0	0.00	44.80	1	5,539	0.02%
2020/12/09	3	45.04	0	0.00	45.30	3	5,503	0.06%
2020/12/08	2.1	45.11	0	0.00	45.45	2.1	5,469	0.04%
2020/12/02	0	0.00	5	43.25	43.20	-5	5,391	-0.09%
2020/11/20	0	0.00	12	42.99	43.25	-12	5,180	-0.23%
2020/11/19	0.5	41.75	4.4	41.83	41.80	-4	4,947	-0.08%
2020/11/18	5.1	41.25	22.3	40.97	41.05	-17.2	4,859	-0.35%
2020/11/16	5	40.10	0	0.00	39.95	5	4,811	0.10%
2020/11/13	5	40.33	10.2	40.46	39.95	-5.2	4,820	-0.11%
2020/11/12	0	39.85	2	39.95	39.90	-2	4,745	-0.04%
2020/11/11	0	39.80	0	0.00	40.00	0	4,888	0.00%
2020/11/10	0.1	38.55	13	38.55	38.60	-12.9	4,971	-0.26%
2020/11/09	0.1	38.35	0	0.00	38.60	0.1	5,060	0.00%
2020/11/06	0	0.00	1	38.10	38.25	-1	5,078	-0.02%
2020/11/05	13	38.05	0.9	38.00	38.00	12.1	5,174	0.23%
2020/11/04	0	0.00	1	36.70	37.50	-1	5,080	-0.02%
2020/11/03	1	36.25	1	36.80	36.70	0	5,035	0.00%
2020/10/29	1	36.35	0	0.00	36.35	1	5,303	0.02%
2020/10/28	1	37.35	0	0.00	37.10	1	5,346	0.02%
2020/10/26	0.1	37.15	0	0.00	37.25	0.1	5,348	0.00%
2020/10/15	1	36.80	0	0.00	36.60	1	5,670	0.02%
2020/10/14	2	37.05	0	0.00	37.10	2	5,719	0.03%
2020/10/13	0	37.25	0	0.00	37.20	0	5,812	0.00%
2020/10/12	1.1	37.34	0	0.00	37.70	1.1	5,962	0.02%
2020/10/08	0.1	37.80	10	37.90	37.85	-9.9	6,042	-0.16%
2020/09/29	0	0.00	1	37.00	37.20	-1	6,259	-0.02%
2020/09/25	0	0.00	1	36.10	36.00	-1	6,273	-0.02%
2020/09/24	1	36.25	1	35.75	35.70	0	6,256	0.00%
2020/09/21	1	38.20	0	0.00	38.00	1	6,198	0.02%
2020/09/16	2	38.40	0	0.00	38.25	2	6,206	0.03%
2020/09/15	0	0.00	1	38.35	38.50	-1	6,224	-0.02%
2020/09/14	1	37.75	0	0.00	37.80	1	6,212	0.02%
2020/09/11	0	37.90	0	0.00	37.90	0	6,237	0.00%
2020/09/10	0.1	38.50	0	0.00	38.50	0.1	6,293	0.00%
2020/09/08	0.1	37.50	0	0.00	37.50	0.1	6,182	0.00%
2020/09/04	2	35.68	0	0.00	36.10	2	6,136	0.03%
2020/09/03	1	35.90	0	0.00	35.85	1	6,096	0.02%
2020/09/02	1	35.80	0	0.00	35.90	1	6,043	0.02%
2020/08/31	1	36.35	0	0.00	36.00	1	5,954	0.02%
2020/08/24	2	37.35	0	0.00	37.65	2	6,080	0.03%
2020/08/21	10	38.35	0	0.00	38.10	10	6,084	0.16%
2020/08/20	2	37.63	2	37.33	37.45	0	6,072	0.00%
2020/08/18	0	0.00	1	38.75	39.00	-1	5,938	-0.02%
2020/08/17	1	38.50	2	39.00	38.75	-1	5,860	-0.02%
2020/08/14	25	37.87	23	38.45	38.65	2	5,618	0.04%
2020/08/13	33	37.13	41	37.57	37.75	-8	5,386	-0.15%
2020/08/12	1	36.45	0	0.00	36.35	1	5,277	0.02%
2020/08/11	5.3	36.69	0	0.00	36.65	5.3	5,220	0.10%
2020/08/10	0.3	35.40	0	0.00	35.40	0.3	5,063	0.01%
2020/08/07	2	35.55	0	0.00	35.35	2	5,125	0.04%
2020/08/04	0	0.00	2	35.10	35.55	-2	4,923	-0.04%
2020/07/30	1	33.60	0	0.00	34.40	1	4,821	0.02%
2020/07/23	0	0.00	1	35.30	35.00	-1	5,072	-0.02%
2020/07/21	1	35.60	2	35.45	35.55	-1	5,052	-0.02%
2020/07/20	0	0.00	2	35.38	35.05	-2	5,070	-0.04%
2020/07/17	1	36.55	0	0.00	35.70	1	5,023	0.02%
2020/07/16	1	36.90	2	37.15	37.00	-1	4,973	-0.02%
2020/07/15	5	36.50	1	36.30	36.35	4	4,823	0.08%
2020/07/14	0	35.55	0	0.00	35.55	0	4,782	0.00%
2020/07/13	0	35.55	1	35.60	35.55	-1	4,758	-0.02%
2020/07/10	1.2	35.39	0	0.00	35.50	1.2	4,728	0.02%
2020/07/09	1	36.10	1	36.05	36.00	0	4,714	0.00%
2020/07/08	0.1	35.95	0	0.00	36.00	0.1	4,653	0.00%
2020/07/06	0	0.00	1	35.10	35.10	-1	4,552	-0.02%
2020/07/03	1	34.95	0	0.00	34.95	1	4,557	0.02%
2020/07/02	3	34.05	11	34.30	35.15	-8	4,612	-0.17%
2020/07/01	1	33.80	2	33.83	33.90	-1	4,589	-0.02%
2020/06/30	2	33.75	0	0.00	33.75	2	4,590	0.04%
2020/06/29	2	33.95	0	0.00	33.95	2	4,602	0.04%
2020/06/24	2	34.50	0	0.00	34.50	2	4,614	0.04%
2020/06/23	2.1	34.80	2	34.75	34.70	0.1	4,680	0.00%
2020/06/22	3	34.62	0	0.00	34.60	3	4,693	0.06%
2020/06/19	3	35.10	0	0.00	35.00	3	4,719	0.06%
2020/06/18	6	35.12	0	0.00	35.10	6	4,715	0.13%
2020/06/17	7	35.72	6	34.75	35.70	1	4,735	0.02%
2020/06/16	6	34.27	0	0.00	34.15	6	4,763	0.13%
2020/06/12	1	34.40	0.3	34.50	34.45	0.7	4,997	0.01%
2020/06/11	0	0.00	2	35.65	34.70	-2	5,094	-0.04%
2020/06/09	0	35.35	2	35.20	35.40	-2	5,202	-0.04%
2020/06/08	2.1	34.91	0	0.00	35.20	2.1	5,290	0.04%
2020/06/04	0	0.00	1	34.65	34.75	-1	5,291	-0.02%
2020/06/03	0	0.00	1	34.50	34.60	-1	5,331	-0.02%
2020/05/28	1	33.70	10	33.91	33.55	-9	5,041	-0.18%
2020/05/26	1	33.60	0	0.00	33.80	1	5,065	0.02%
2020/05/25	0.1	32.55	0	0.00	32.50	0.1	5,049	0.00%
2020/05/22	1	32.75	0	0.00	32.55	1	5,050	0.02%
2020/05/14	0	0.00	31	32.10	32.00	-31	4,866	-0.64%
2020/05/13	32	33.09	0	0.00	33.05	32	4,782	0.67%
2020/05/11	0.1	33.90	0	0.00	33.85	0.1	4,722	0.00%
2020/05/08	1	33.90	0	0.00	33.85	1	4,701	0.02%
2020/05/05	8	34.25	0	0.00	34.55	8	4,627	0.17%
2020/04/30	1	34.75	0	0.00	34.55	1	4,501	0.02%
2020/04/29	1	34.90	0	0.00	34.50	1	4,405	0.02%
2020/04/28	0.1	34.55	30	33.73	34.55	-29.9	4,379	-0.68%
2020/04/24	30	30.79	0	0.00	30.60	30	4,282	0.70%
2020/04/15	0	0.00	1	33.50	33.40	-1	3,986	-0.03%
2020/04/14	0	0.00	5	32.98	33.30	-5	3,956	-0.13%
2020/04/13	1	32.30	0	0.00	32.05	1	3,904	0.03%
2020/04/10	0	0.00	2	32.20	32.55	-2	3,896	-0.05%
2020/04/09	7	33.04	0	0.00	32.10	7	3,878	0.18%
2020/04/08	0.2	32.65	0	0.00	32.60	0.2	3,826	0.00%
2020/03/31	0	0.00	3	31.45	30.80	-3	3,591	-0.08%
2020/03/27	0	31.05	1	31.05	31.00	-1	3,489	-0.03%
2020/03/25	0.1	31.55	0	0.00	31.55	0.1	3,491	0.00%
2020/03/20	2	30.18	0	0.00	30.25	2	3,357	0.06%
2020/03/19	0	0.00	4	30.55	29.70	-4	3,219	-0.12%
2020/03/18	0	0.00	3	33.00	33.00	-3	3,094	-0.10%
2020/03/17	0	0.00	1	33.55	33.00	-1	3,023	-0.03%
2020/03/16	3	35.40	0	0.00	34.90	3	2,921	0.10%
2020/03/13	0	36.00	2	34.80	36.00	-2	2,853	-0.07%
2020/03/12	0.1	37.85	0	0.00	37.85	0.1	2,743	0.00%
2020/03/06	0.1	39.00	0	0.00	39.00	0.1	2,521	0.00%
2020/03/02	1	38.95	0	0.00	39.00	1	2,519	0.04%
2020/02/27	0	39.55	0	0.00	39.55	0	2,620	0.00%
2020/02/26	0.1	39.15	0	0.00	39.10	0.1	2,573	0.00%
2020/02/24	1	39.00	0	0.00	38.90	1	2,600	0.04%
2020/02/14	0.1	40.00	0	0.00	39.95	0.1	2,899	0.00%
2020/01/31	2	39.35	0	0.00	39.35	2	3,313	0.06%
2020/01/30	2	39.98	1	40.05	39.10	1	3,309	0.03%
2020/01/13	0	0.00	1	42.35	42.40	-1	3,406	-0.03%
2020/01/09	0.1	41.60	0	0.00	41.50	0.1	3,666	0.00%
2020/01/06	2	41.70	3	41.45	41.40	-1	3,994	-0.03%
2019/12/30	1	42.05	0	0.00	42.10	1	4,085	0.02%
2019/12/26	0	0.00	1	42.00	42.10	-1	4,186	-0.02%
2019/12/25	1	42.00	0	0.00	42.00	1	4,258	0.02%
2019/12/23	0.1	42.45	0	0.00	42.45	0.1	4,491	0.00%
2019/12/20	0	0.00	1	42.50	43.05	-1	4,473	-0.02%
2019/12/18	1	42.40	0	0.00	42.25	1	4,593	0.02%
2019/12/16	0	0.00	1	42.10	42.00	-1	4,631	-0.02%
2019/12/13	2	42.10	0	0.00	41.65	2	4,676	0.04%
2019/12/11	1.1	41.02	0	0.00	41.15	1.1	4,660	0.02%
2019/12/10	2	41.00	0	0.00	41.00	2	4,672	0.04%
2019/12/06	0	0.00	1	41.55	41.40	-1	4,681	-0.02%
2019/12/05	1	41.40	0	0.00	41.10	1	4,680	0.02%
2019/12/04	1	41.25	0	0.00	41.35	1	4,709	0.02%
2019/11/27	0.1	42.00	0	0.00	42.00	0.1	5,085	0.00%
2019/11/25	1	42.00	17	42.00	42.10	-16	5,056	-0.32%
2019/11/22	1	42.20	1	42.30	42.20	0	5,197	0.00%
2019/11/20	7	42.15	4	42.05	42.20	3	5,512	0.05%
2019/11/19	18	42.35	0	0.00	42.45	18	5,580	0.32%
2019/11/15	5	42.90	0	0.00	42.95	5	5,489	0.09%
2019/11/14	0	0.00	16	43.05	42.95	-16	5,468	-0.29%
2019/11/13	0	0.00	2.5	43.52	43.35	-2.5	5,403	-0.05%
2019/11/12	20	44.98	3	44.58	44.00	17	5,374	0.32%
2019/11/11	0	0.00	15	48.10	46.95	-15	5,134	-0.29%
2019/11/08	0.1	48.35	1	48.05	48.35	-0.9	5,129	-0.02%
2019/11/07	3	48.25	0	0.00	48.20	3	5,170	0.06%
2019/11/01	0	0.00	5	47.95	48.20	-5	5,230	-0.10%
2019/10/30	15	47.90	0	0.00	48.00	15	5,276	0.28%
2019/10/23	0.1	47.90	0	0.00	47.90	0.1	5,337	0.00%
2019/10/21	0	0.00	0.3	48.40	48.55	-0.3	5,267	-0.01%
2019/10/18	1	48.15	6	48.63	48.70	-5	5,261	-0.10%
2019/10/17	0	48.00	0	0.00	48.15	0	5,135	0.00%
2019/10/16	1.1	47.76	0	0.00	47.95	1.1	5,045	0.02%
2019/10/15	0	0.00	1	46.60	46.60	-1	4,906	-0.02%
2019/10/14	0	0.00	1	46.00	46.05	-1	4,817	-0.02%
2019/10/08	0.1	45.15	1	45.45	45.15	-0.9	4,756	-0.02%
2019/10/07	0	0.00	1	45.00	45.35	-1	4,751	-0.02%
2019/10/04	0	45.45	0	0.00	45.45	0	4,737	0.00%
2019/10/03	2	45.18	0	0.00	45.00	2	4,717	0.04%
2019/10/02	0.1	45.90	5	45.85	45.85	-4.9	4,638	-0.11%
2019/09/27	0	0.00	3	45.83	45.80	-3	4,558	-0.07%
2019/09/25	1	44.95	0	0.00	45.00	1	4,333	0.02%
2019/09/24	0	44.75	0	0.00	44.65	0	4,339	0.00%
2019/09/23	1.1	45.18	2	45.15	45.00	-0.9	4,302	-0.02%
2019/09/20	0.2	44.20	0	0.00	44.40	0.2	4,202	0.00%
2019/09/19	1.2	44.22	1	44.45	44.50	0.2	4,148	0.00%
2019/09/18	0	44.60	2	44.63	44.60	-2	4,143	-0.05%
2019/09/17	5	44.35	7	44.29	44.40	-2	4,110	-0.05%
2019/09/16	0.1	44.35	0	0.00	44.25	0.1	4,158	0.00%
2019/09/12	0	0.00	2	44.18	44.15	-2	4,115	-0.05%
2019/09/11	1	43.80	0	0.00	44.00	1	4,103	0.02%
2019/09/10	0	44.00	1	44.05	43.95	-1	4,084	-0.02%
2019/09/09	0.1	43.80	2	43.73	43.80	-1.9	4,057	-0.05%
2019/09/05	3	43.73	1	44.15	43.70	2	4,098	0.05%
2019/09/04	0	43.50	0	0.00	43.50	0	4,089	0.00%
2019/09/03	0	43.60	0	0.00	43.45	0	4,087	0.00%
2019/09/02	1.1	44.20	0.8	44.15	44.05	0.3	4,061	0.01%
2019/08/30	2	43.83	8	44.02	44.00	-6	3,937	-0.15%
2019/08/28	0	0.00	1	42.85	43.00	-1	3,712	-0.03%
2019/08/27	5.1	43.08	3	43.32	43.00	2.1	3,669	0.06%
2019/08/26	2	42.65	2	42.75	42.60	0	3,526	0.00%
2019/08/23	6	42.39	4	42.44	42.50	2	3,394	0.06%
2019/08/22	1	40.45	1	41.15	41.30	0	3,183	0.00%
2019/08/21	0	40.10	0	0.00	40.00	0	3,179	0.00%
2019/08/20	0.2	40.00	0	0.00	39.85	0.2	3,193	0.01%
2019/08/15	0	0.00	3	40.00	40.10	-3	3,211	-0.09%
2019/08/14	0	0.00	3	40.35	40.15	-3	3,248	-0.09%
2019/08/12	0.1	40.00	1	40.10	40.00	-0.9	3,229	-0.03%
2019/08/06	0	39.15	0	0.00	38.75	0	3,254	0.00%
2019/08/05	0	39.50	0	0.00	38.95	0	3,269	0.00%
2019/08/02	0.3	39.40	0	0.00	39.00	0.3	3,267	0.01%
2019/08/01	1.1	39.60	0	0.00	39.55	1.1	3,315	0.03%
2019/07/31	0	0.00	3	40.27	40.40	-3	3,327	-0.09%
2019/07/30	0	0.00	2	40.20	40.15	-2	3,299	-0.06%
2019/07/25	0.1	40.15	0	0.00	40.10	0.1	3,322	0.00%
2019/07/24	0	40.00	0	0.00	39.65	0	3,357	0.00%
2019/07/23	0	39.95	0	0.00	39.65	0	3,402	0.00%
2019/07/22	0.3	39.60	0	0.00	39.45	0.3	3,403	0.01%
2019/07/19	0	40.50	1	40.15	40.40	-1	3,498	-0.03%
2019/07/18	0	40.50	0	0.00	40.20	0	3,544	0.00%
2019/07/17	0.3	40.40	0	0.00	40.30	0.3	3,573	0.01%
2019/07/10	0	40.35	0	0.00	40.25	0	3,878	0.00%
2019/07/09	0	40.20	0	0.00	40.05	0	3,918	0.00%
2019/07/08	0.5	40.25	0	0.00	40.20	0.5	3,957	0.01%
2019/07/04	2	40.50	0	0.00	40.35	2	4,027	0.05%
2019/07/03	0	40.45	0	0.00	40.40	0	4,030	0.00%
2019/07/02	0.3	40.05	0	0.00	40.00	0.3	4,035	0.01%
2019/07/01	1	40.00	0	0.00	39.90	1	4,041	0.02%
2019/06/26	0	40.45	0	0.00	40.45	0	4,005	0.00%
2019/06/25	0	40.30	1	40.65	40.30	-1	4,038	-0.02%
2019/06/24	0.3	40.80	1	40.50	40.80	-0.7	4,043	-0.02%
2019/06/21	1	40.15	1	40.30	40.55	0	4,072	0.00%
2019/06/19	0.1	40.25	2	39.90	40.25	-1.9	4,059	-0.05%
2019/06/18	0	39.95	0	0.00	39.80	0	4,034	0.00%
2019/06/17	0.3	39.85	0	0.00	39.50	0.3	4,040	0.01%
2019/06/14	2	39.13	0	0.00	39.30	2	4,044	0.05%
2019/06/13	0	0.00	2	39.15	39.10	-2	4,028	-0.05%
2019/06/12	1	39.45	0	0.00	39.55	1	4,083	0.02%
2019/06/11	0	40.15	0	0.00	40.10	0	4,023	0.00%
2019/06/10	1	40.16	0	0.00	40.40	1	3,992	0.03%
2019/06/06	0.3	40.15	5	40.15	40.15	-4.7	3,963	-0.12%
2019/06/05	0	40.20	0	0.00	40.10	0	3,948	0.00%
2019/06/04	0	40.00	0	0.00	39.80	0	3,922	0.00%
2019/06/03	0.3	40.15	0	0.00	40.00	0.3	3,913	0.01%
2019/05/30	0	0.00	1	40.10	40.05	-1	3,877	-0.03%
2019/05/24	1	39.40	0	0.00	39.40	1	3,855	0.03%
2019/05/23	0	40.25	0	0.00	39.85	0	3,854	0.00%
2019/05/22	0.3	40.25	0	0.00	40.15	0.3	3,830	0.01%
2019/05/21	0	40.80	1	40.80	40.65	-1	3,842	-0.03%
2019/05/20	1	39.06	0	0.00	39.35	1	3,766	0.03%
2019/05/17	0.4	39.05	2	38.65	38.65	-1.6	3,753	-0.04%
2019/05/14	3	38.65	0	0.00	38.75	3	3,736	0.08%
2019/05/13	2	39.35	0	0.00	39.10	2	3,689	0.05%
2019/05/10	1	39.80	0	0.00	39.70	1	3,645	0.03%
2019/05/09	1	40.10	0	0.00	39.95	1	3,642	0.03%
2019/05/08	0	40.85	0	0.00	40.65	0	3,564	0.00%
2019/05/07	0	40.95	0	0.00	40.85	0	3,503	0.00%
2019/05/06	0.3	41.50	0	0.00	40.80	0.3	3,461	0.01%
2019/05/03	0	41.70	0	0.00	41.70	0	3,390	0.00%
2019/05/02	0.3	41.60	0	0.00	41.45	0.3	3,385	0.01%
2019/04/30	1	41.50	0	0.00	41.25	1	3,366	0.03%
2019/04/29	1	41.60	0	0.00	41.60	1	3,305	0.03%
2019/04/26	5	40.70	0	0.00	41.00	5	3,252	0.15%
2019/04/25	1	40.55	0	0.00	40.40	1	3,231	0.03%
2019/04/24	0	41.20	0	0.00	41.05	0	3,100	0.00%
2019/04/23	0	41.15	0	0.00	41.00	0	3,036	0.00%
2019/04/22	0.2	41.25	4	41.35	41.00	-3.8	2,998	-0.13%
2019/04/19	1	41.15	2	41.20	41.20	-1	2,929	-0.03%
2019/04/17	0	41.25	0	0.00	41.15	0	2,785	0.00%
2019/04/16	1	41.05	0	0.00	41.00	1	2,720	0.04%
2019/04/15	0.1	41.50	0	0.00	41.30	0.1	2,687	0.00%
2019/04/10	1	42.40	0	0.00	42.55	1	2,562	0.04%
2019/04/09	0	41.85	0	0.00	41.85	0	2,549	0.00%
2019/04/08	0.1	41.70	0	0.00	41.70	0.1	2,546	0.00%
2019/04/03	0	41.80	0	0.00	41.70	0	2,564	0.00%
2019/04/02	5	41.45	0	0.00	41.45	5	2,592	0.19%
2019/04/01	0.1	41.60	0	0.00	41.45	0.1	2,590	0.00%
2019/03/28	3	41.42	0	0.00	41.40	3	2,748	0.11%
2019/03/27	0	42.00	6	41.48	41.90	-6	2,725	-0.22%
2019/03/26	2	41.68	1	41.80	41.65	1	2,711	0.04%
2019/03/25	1.3	41.87	0	0.00	42.20	1.3	2,660	0.05%
2019/03/22	1	42.70	0	0.00	42.95	1	2,616	0.04%
2019/03/20	0	43.55	0	0.00	43.55	0	2,637	0.00%
2019/03/19	0	43.30	0	0.00	43.25	0	2,627	0.00%
2019/03/18	0.2	43.30	0	0.00	43.15	0.2	2,616	0.01%
2019/03/15	2.1	42.86	0	0.00	43.00	2.1	2,610	0.08%
2019/03/13	0	43.05	0	0.00	43.00	0	2,491	0.00%
2019/03/12	6	42.75	0	0.00	42.85	6	2,512	0.24%
2019/03/11	0.2	42.85	0	0.00	42.70	0.2	2,553	0.01%
2019/03/07	5	43.25	0	0.00	43.00	5	2,724	0.18%
2019/03/06	0	43.25	0	0.00	43.10	0	2,789	0.00%
2019/03/05	0	43.40	0	0.00	43.10	0	2,812	0.00%
2019/03/04	0.2	43.80	0	0.00	43.55	0.2	2,839	0.01%
2019/02/27	0	44.00	0	0.00	43.75	0	2,823	0.00%
2019/02/26	0	44.10	6	44.35	44.05	-6	2,770	-0.22%
2019/02/25	1.2	43.54	3	43.55	43.60	-1.8	2,724	-0.07%
2019/02/22	1	43.00	10	43.25	43.40	-9	2,728	-0.33%
2019/02/20	0	43.30	0	0.00	43.25	0	2,753	0.00%
2019/02/19	5	42.70	0	0.00	42.75	5	2,794	0.18%
2019/02/18	0.2	42.75	0	0.00	42.55	0.2	2,803	0.01%
2019/02/15	2	42.58	0	0.00	42.40	2	2,825	0.07%
2019/02/13	1	43.65	1	43.80	43.65	0	3,041	0.00%
2019/02/12	0	44.20	6	44.35	44.20	-6	3,174	-0.19%
2019/02/11	0.2	43.45	0	0.00	43.45	0.2	3,165	0.01%
2019/01/22	1	42.35	0	0.00	42.50	1	3,176	0.03%
2019/01/21	0	0.00	3	43.05	42.95	-3	3,193	-0.09%
2019/01/17	2	42.75	0	0.00	42.80	2	3,237	0.06%
2019/01/16	0	42.75	1	43.10	42.75	-1	3,271	-0.03%
2019/01/15	0	42.95	0	0.00	42.95	0	3,317	0.00%
2019/01/14	0.2	42.15	0	0.00	42.15	0.2	3,303	0.01%
2019/01/10	0	42.65	0	0.00	42.55	0	3,349	0.00%
2019/01/09	0	42.75	0	0.00	42.65	0	3,376	0.00%
2019/01/08	0.1	42.00	0	0.00	41.80	0.1	3,377	0.00%
2019/01/04	0	41.35	0	0.00	41.20	0	3,446	0.00%
2019/01/03	0	41.20	0	0.00	41.05	0	3,602	0.00%
2019/01/02	0.3	40.75	0	0.00	40.20	0.3	3,626	0.01%
2018/12/26	0	40.20	0	0.00	40.15	0	3,712	0.00%
2018/12/25	3	40.15	0	0.00	40.30	3	3,694	0.08%
2018/12/24	0.1	41.45	0	0.00	41.15	0.1	3,707	0.00%
2018/12/21	3.3	41.47	0	0.00	40.00	3.3	3,756	0.09%
2018/12/20	0.3	43.00	1	43.40	43.10	-0.7	3,600	-0.02%
2018/12/19	0	43.05	0	0.00	43.05	0	3,587	0.00%
2018/12/18	0	43.00	0	0.00	43.00	0	3,589	0.00%
2018/12/17	0.3	43.05	0	0.00	43.00	0.3	3,651	0.01%
2018/12/13	0.1	43.00	1	42.90	43.00	-0.9	3,694	-0.02%
2018/12/06	0	0.00	1	42.25	41.75	-1	3,784	-0.03%
2018/12/03	0	0.00	1	43.35	43.20	-1	3,805	-0.03%
2018/11/29	0	0.00	1	41.20	41.60	-1	3,692	-0.03%
2018/11/14	1	38.90	0	0.00	39.10	1	3,785	0.03%
2018/11/12	2	39.48	0	0.00	39.10	2	3,715	0.05%
2018/11/09	5	41.31	0	0.00	41.50	5	3,620	0.14%
2018/10/31	0.4	43.65	3	43.20	43.55	-2.7	4,011	-0.07%
2018/10/30	0	0.00	2	42.65	42.55	-2	4,149	-0.05%
2018/10/26	0	0.00	4	41.60	41.55	-4	4,157	-0.10%
2018/10/25	0	0.00	1	42.10	41.80	-1	4,162	-0.02%
2018/10/24	4	41.51	1	42.10	42.50	3	4,211	0.07%
2018/10/23	2	41.78	0	0.00	42.10	2	4,224	0.05%
2018/10/22	0	0.00	2	42.50	42.60	-2	4,259	-0.05%
2018/10/18	2	42.75	0	0.00	42.80	2	4,251	0.05%
2018/10/15	2	42.85	0	0.00	42.60	2	4,238	0.05%
2018/10/11	3	42.63	0	0.00	43.35	3	4,201	0.07%
2018/10/08	4	45.58	0	0.00	45.50	4	4,078	0.10%
2018/10/05	3	45.73	0	0.00	45.70	3	4,128	0.07%
2018/10/02	1	47.50	10	47.60	47.30	-9	4,181	-0.22%
2018/09/26	1	47.80	0	0.00	47.80	1	4,112	0.02%
2018/09/19	0.1	48.25	1	48.20	48.25	-0.9	4,106	-0.02%
2018/09/18	0	0.00	1	47.75	47.90	-1	4,085	-0.02%
2018/09/14	0	0.00	1	47.30	47.20	-1	4,064	-0.02%
2018/09/13	0	0.00	1	46.80	46.80	-1	4,039	-0.02%
2018/09/12	2	46.70	0	0.00	46.55	2	4,045	0.05%
2018/09/06	0	0.00	1	46.15	46.65	-1	4,185	-0.02%
2018/09/04	0	0.00	2	47.00	47.05	-2	4,238	-0.05%
2018/08/31	1	46.00	0	0.00	46.90	1	4,244	0.02%
2018/08/30	0	0.00	1	46.10	46.25	-1	4,230	-0.02%
2018/08/27	1	45.55	2	45.55	45.50	-1	4,280	-0.02%
2018/08/22	2	46.70	0	0.00	46.60	2	4,375	0.05%
2018/08/21	1	47.45	0	0.00	47.45	1	4,141	0.02%
2018/08/20	1	47.25	0	0.00	47.10	1	4,144	0.02%
2018/08/17	1	47.35	0	0.00	46.75	1	4,147	0.02%
2018/08/16	1.1	47.01	1	47.05	47.05	0.1	4,166	0.00%
2018/08/13	6	47.88	0	0.00	47.25	6	4,268	0.14%
2018/08/10	0.1	49.10	0	0.00	49.10	0.1	4,196	0.00%
2018/08/08	0	0.00	1	49.25	49.05	-1	4,280	-0.02%
2018/08/06	0	0.00	3	48.42	48.80	-3	4,227	-0.07%
2018/08/02	1	46.85	1	47.10	46.80	0	4,066	0.00%
2018/07/31	2	47.00	1	47.30	47.30	1	4,018	0.02%
2018/07/30	0	0.00	6	47.22	47.00	-6	3,983	-0.15%
2018/07/27	1	46.85	2	46.65	46.85	-1	3,963	-0.03%
2018/07/25	2	45.65	0	0.00	45.75	2	3,900	0.05%
2018/07/17	2	44.95	0	0.00	45.30	2	3,917	0.05%
2018/07/16	3	44.40	0	0.00	44.40	3	3,900	0.08%
2018/07/13	7	44.31	0	0.00	44.40	7	3,966	0.18%
2018/07/12	0	0.00	4	45.68	46.00	-4	3,931	-0.10%
2018/07/11	1	45.30	0	0.00	45.25	1	3,856	0.03%
2018/07/10	1	45.00	0	0.00	45.15	1	3,857	0.03%
2018/07/09	0.1	45.10	0	0.00	45.10	0.1	3,846	0.00%
2018/07/06	3	44.60	0	0.00	44.60	3	3,884	0.08%
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%
2018/06/22	1	45.05	0	0.00	45.10	1	4,295	0.02%
2018/06/20	6	45.10	1	45.45	45.55	5	4,379	0.11%
2018/06/19	3	45.20	0	0.00	45.10	3	4,403	0.07%
2018/06/15	1	46.70	0	0.00	46.25	1	4,410	0.02%
2018/06/14	1	47.05	0	0.00	46.70	1	4,342	0.02%
2018/06/13	1	48.10	0	0.00	47.50	1	4,320	0.02%
2018/06/12	0	0.00	1	48.00	47.85	-1	4,403	-0.02%
2018/06/07	0	0.00	5	47.00	47.15	-5	4,419	-0.11%
2018/06/05	1	45.50	0	0.00	46.25	1	4,422	0.02%
2018/05/28	0	0.00	1	45.60	45.60	-1	4,382	-0.02%
2018/05/25	5	45.70	1	45.75	45.85	4	4,427	0.09%
2018/05/23	2	47.00	1	46.55	46.60	1	4,501	0.02%
2018/05/22	2	46.30	5	46.50	46.60	-3	4,522	-0.07%
2018/05/21	0	0.00	2	45.53	45.60	-2	4,511	-0.04%
2018/05/17	1	44.50	7	44.50	44.85	-6	4,645	-0.13%
2018/05/16	7	44.14	0	0.00	44.50	7	4,687	0.15%
2018/05/15	6	45.03	0	0.00	45.00	6	4,683	0.13%
2018/05/14	1	46.40	6	46.00	45.90	-5	4,768	-0.10%
2018/05/08	2	46.08	0	0.00	46.20	2	4,832	0.04%
2018/05/07	3	46.55	0	0.00	46.40	3	4,859	0.06%
2018/04/27	2	47.10	1	47.10	47.20	1	4,920	0.02%
2018/04/25	1	47.50	0	0.00	47.40	1	4,965	0.02%
2018/04/20	2	47.78	0	0.00	47.90	2	5,112	0.04%
2018/04/19	0	0.00	1	48.20	48.15	-1	5,112	-0.02%
2018/04/16	0	0.00	1	47.60	47.95	-1	5,114	-0.02%
2018/04/10	0	0.00	0.3	48.20	47.90	-0.3	5,278	-0.01%
2018/04/09	2	47.55	0	0.00	48.05	2	5,268	0.04%
2018/04/03	0	0.00	5	46.75	46.70	-5	5,250	-0.10%
2018/04/02	2	46.80	0	0.00	46.80	2	5,274	0.04%
2018/03/31	1	46.90	0	0.00	47.05	1	5,295	0.02%
2018/03/30	0	0.00	0	47.50	47.05	0	5,263	0.00%
2018/03/29	13	47.41	5	46.95	47.35	8	5,203	0.15%
2018/03/28	4	47.98	0	0.00	47.80	4	5,071	0.08%
2018/03/27	4	48.86	0	0.00	48.60	4	5,003	0.08%
2018/03/22	0	0.00	5	49.60	49.65	-5	4,920	-0.10%
2018/03/21	2	48.85	0	0.00	49.50	2	4,887	0.04%
2018/03/16	3	50.10	0	0.00	50.10	3	4,849	0.06%
2018/03/15	5	50.70	1	50.70	50.40	4	4,777	0.08%
2018/03/14	0	0.00	5	50.62	50.50	-5	4,772	-0.10%
2018/03/13	1	49.90	2	49.98	49.95	-1	4,742	-0.02%
2018/03/12	1	49.80	0	0.00	50.30	1	4,801	0.02%
2018/03/09	2	49.30	0	0.00	49.25	2	4,817	0.04%
2018/03/06	0.3	49.40	0	0.00	49.20	0.3	5,016	0.01%
2018/02/23	5	50.00	0	0.00	50.40	5	5,183	0.10%
2018/02/21	15	49.55	1	49.80	50.00	14	5,162	0.27%
2018/02/12	1	48.65	2	48.70	48.95	-1	5,113	-0.02%
2018/02/09	6	47.27	0	0.00	47.40	6	5,109	0.12%
2018/02/08	5	48.99	10	48.80	49.00	-5	5,034	-0.10%
2018/02/07	2	49.60	0	0.00	49.10	2	5,038	0.04%
2018/02/06	2	49.50	5	49.43	49.40	-3	5,004	-0.06%
2018/02/05	1	50.90	0	0.00	50.90	1	5,000	0.02%
2018/02/01	0	0.00	10	51.30	51.00	-10	4,933	-0.20%
2018/01/31	6	50.87	0	0.00	50.80	6	4,930	0.12%
2018/01/30	7	51.20	0	0.00	51.10	7	4,856	0.14%
2018/01/29	1	51.10	0	0.00	51.60	1	4,824	0.02%
2018/01/26	2	51.50	0	0.00	51.50	2	4,775	0.04%
2018/01/25	0	0.00	1	51.60	51.90	-1	4,727	-0.02%
2018/01/24	5	51.36	0	0.00	51.60	5	4,704	0.11%
2018/01/17	0	0.00	6	52.52	52.60	-6	4,528	-0.13%
2018/01/15	0	0.00	1	51.70	51.60	-1	4,386	-0.02%
2018/01/09	2	51.10	0	0.00	51.20	2	4,257	0.05%
2018/01/05	3	51.57	0	0.00	51.50	3	4,120	0.07%
2018/01/03	2	51.80	0	0.00	52.00	2	4,068	0.05%