正新 (2105)-凱基-高雄券商分點個股進出

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
46.80
漲跌
▲0.90
漲幅
+1.96%
成交量
5,402張
產業
上市橡膠類股▲1.80%
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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	0	0.00	14	46.68	46.80	-14	4,826	-0.29%
2024/04/26	11	45.74	5	45.75	45.90	6	4,791	0.13%
2024/04/24	32	46.14	0	0.00	46.10	32	4,755	0.67%
2024/04/22	0	0.00	25	47.38	47.45	-25	4,751	-0.53%
2024/04/19	1	47.30	0	0.00	46.90	1	4,716	0.02%
2024/04/16	1	48.10	0	0.00	48.20	1	4,626	0.02%
2024/04/15	1	49.55	2	49.13	49.45	-1	4,574	-0.02%
2024/04/10	1	49.25	0	0.00	49.10	1	4,514	0.02%
2024/04/09	0	0.00	31	49.70	49.65	-31	4,568	-0.68%
2024/04/08	30	48.99	0	0.00	48.55	30	4,601	0.65%
2024/04/03	0	0.00	30	48.11	48.70	-30	4,588	-0.65%
2024/04/02	1	48.90	0	0.00	48.80	1	4,561	0.02%
2024/04/01	0	0.00	1	50.20	49.75	-1	4,560	-0.02%
2024/03/29	0	0.00	1	50.10	50.00	-1	4,566	-0.02%
2024/03/28	11	49.82	1.1	49.65	49.70	9.9	4,531	0.22%
2024/03/27	26	50.29	6	49.87	49.85	20	4,663	0.43%
2024/03/26	1	48.65	1	48.80	48.85	0	4,973	0.00%
2024/03/25	1	47.80	0	0.00	48.15	1	5,384	0.02%
2024/03/22	1	48.35	0.1	48.10	48.10	1	5,850	0.02%
2024/03/21	0	0.00	0.1	49.15	49.15	-0.1	6,293	0.00%
2024/03/20	0	0.00	1.1	48.63	48.40	-1.1	6,762	-0.02%
2024/03/19	29	48.25	1	48.15	47.80	28	6,807	0.41%
2024/03/18	1	49.40	9.1	49.90	49.50	-8.1	6,858	-0.12%
2024/03/15	1	47.25	13	48.13	48.20	-12	6,781	-0.18%
2024/03/14	11	47.83	4.1	47.77	47.65	7	6,721	0.10%
2024/03/13	1	45.95	5	46.25	46.60	-4	6,724	-0.06%
2024/03/11	0	0.00	5	46.10	46.10	-5	6,963	-0.07%
2024/03/07	5	45.56	0	0.00	45.90	5	7,479	0.07%
2024/03/06	0	0.00	5	46.05	46.05	-5	7,524	-0.07%
2024/02/29	0	0.00	1	46.60	46.95	-1	7,836	-0.01%
2024/02/26	0	0.00	5	46.30	46.20	-5	7,805	-0.06%
2024/02/23	0	0.00	1	46.45	46.30	-1	7,848	-0.01%
2024/02/22	0	0.00	2	45.70	46.30	-2	7,894	-0.03%
2024/02/19	1	46.20	0	0.00	46.40	1	8,186	0.01%
2024/02/16	2	46.10	5.2	46.22	46.55	-3.2	8,334	-0.04%
2024/02/02	0	0.00	4	45.05	45.70	-4	8,426	-0.05%
2024/01/31	0	0.00	4	45.40	45.45	-4	8,453	-0.05%
2024/01/29	0	0.00	1	45.15	45.20	-1	8,572	-0.01%
2024/01/25	0	0.00	1	44.25	44.35	-1	8,606	-0.01%
2024/01/24	0	0.00	0	43.85	44.15	0	8,603	0.00%
2024/01/23	0	0.00	0	43.10	43.20	0	8,675	0.00%
2024/01/16	0.1	43.05	0	0.00	43.10	0.1	8,733	0.00%
2024/01/15	1	43.80	0	0.00	43.65	1	8,670	0.01%
2024/01/12	0.1	43.60	0	0.00	43.75	0.1	8,720	0.00%
2024/01/11	2	43.35	0	0.00	43.60	2	8,766	0.02%
2024/01/10	0.1	44.20	0	0.00	43.95	0.1	8,745	0.00%
2024/01/09	0	0.00	5.4	44.72	44.75	-5.4	8,781	-0.06%
2024/01/08	0	0.00	40	45.10	45.10	-40	8,839	-0.45%
2024/01/05	1	45.00	0	0.00	45.00	1	8,912	0.01%
2024/01/03	0.4	44.95	0	0.00	44.95	0.4	9,315	0.00%
2024/01/02	0	0.00	1	45.10	45.55	-1	9,284	-0.01%
2023/12/29	2	44.90	0	0.00	44.90	2	9,312	0.02%
2023/12/27	10	44.90	21	44.76	44.90	-11	9,441	-0.12%
2023/12/26	1.1	44.70	1	44.35	44.50	0.1	9,419	0.00%
2023/12/25	1	44.90	52	44.89	44.75	-51	9,438	-0.54%
2023/12/22	54	45.79	0	0.00	45.45	54	9,439	0.57%
2023/12/21	3	45.68	5	46.76	47.90	-2	9,287	-0.02%
2023/12/20	51	46.79	1	46.85	47.00	50	8,874	0.56%
2023/12/19	2	45.80	2	46.68	46.25	0	8,458	0.00%
2023/12/18	5	46.39	6	46.33	46.60	-1	8,068	-0.01%
2023/12/15	51	45.20	0	0.00	45.35	51	7,684	0.66%
2023/12/14	0	0.00	1	45.60	45.30	-1	7,343	-0.01%
2023/12/13	2	45.35	0	0.00	45.00	2	7,361	0.03%
2023/12/12	5	46.08	2	46.38	46.30	3	7,329	0.04%
2023/12/11	0	0.00	4	45.36	45.40	-4	7,273	-0.05%
2023/12/08	3	45.20	0	0.00	45.00	3	7,356	0.04%
2023/12/07	0	0.00	1	45.25	44.85	-1	7,324	-0.01%
2023/12/06	0	0.00	2	45.25	45.00	-2	7,366	-0.03%
2023/12/05	10	44.07	3	43.87	44.25	7	7,404	0.09%
2023/12/04	6.1	45.20	10	46.51	44.70	-3.9	7,195	-0.05%
2023/12/01	1	46.70	13	46.98	46.50	-12	6,918	-0.17%
2023/11/30	2	46.90	0	0.00	47.05	2	6,870	0.03%
2023/11/29	2	47.43	0	0.00	47.30	2	6,788	0.03%
2023/11/28	0	0.00	8	47.50	47.45	-8	6,868	-0.12%
2023/11/27	1	47.00	1	47.10	46.85	0	6,925	0.00%
2023/11/16	0.1	45.65	1	46.70	45.90	-0.9	7,001	-0.01%
2023/11/15	0	0.00	1	46.45	46.55	-1	6,860	-0.01%
2023/11/13	1	44.95	19	45.04	45.65	-18	6,650	-0.27%
2023/11/10	0	0.00	6	45.11	44.80	-6	6,582	-0.09%
2023/11/07	0	0.00	6	44.48	44.95	-6	6,576	-0.09%
2023/11/06	6	45.00	1	44.70	44.80	5	6,523	0.08%
2023/11/03	0.1	43.95	0	0.00	44.30	0.1	6,454	0.00%
2023/11/02	0	0.00	2	44.25	43.75	-2	6,463	-0.03%
2023/11/01	0	0.00	1	44.10	44.00	-1	6,434	-0.02%
2023/10/31	0	0.00	2	44.23	44.15	-2	6,443	-0.03%
2023/10/30	2	43.53	0	0.00	43.75	2	6,415	0.03%
2023/10/27	0	0.00	1	44.05	43.95	-1	6,430	-0.02%
2023/10/25	0	0.00	3	44.03	44.00	-3	6,407	-0.05%
2023/10/24	1	42.70	2	42.95	43.00	-1	6,363	-0.02%
2023/10/23	0	0.00	1	43.15	42.95	-1	6,353	-0.02%
2023/10/19	0	0.00	2	43.25	43.40	-2	6,328	-0.03%
2023/10/17	2	43.95	0	0.00	43.20	2	6,268	0.03%
2023/10/16	1	43.80	1	44.05	44.30	0	6,264	0.00%
2023/10/13	1	44.25	1	44.20	44.15	0	6,248	0.00%
2023/10/12	0	0.00	11	44.96	44.95	-11	6,237	-0.18%
2023/10/11	0	0.00	15	44.42	44.80	-15	6,100	-0.25%
2023/10/06	1	42.80	1	43.05	43.10	0	5,908	0.00%
2023/10/05	3	43.03	3	43.02	42.85	0	5,915	0.00%
2023/10/04	13	41.60	0	0.00	41.70	13	5,877	0.22%
2023/10/02	15	42.67	10	42.50	42.45	5	5,915	0.08%
2023/09/28	0	0.00	5	42.50	42.50	-5	5,972	-0.08%
2023/09/26	1	42.20	2	42.95	42.60	-1	6,043	-0.02%
2023/09/25	11	42.73	0	0.00	42.60	11	6,147	0.18%
2023/09/22	2	42.58	11	42.94	42.90	-9	6,185	-0.15%
2023/09/21	2	42.98	2.4	42.83	42.60	-0.4	6,147	-0.01%
2023/09/20	4	43.43	1	43.70	43.40	3	6,069	0.05%
2023/09/19	1	43.90	3	43.75	43.90	-2	6,058	-0.03%
2023/09/18	0	0.00	13	43.06	43.10	-13	5,931	-0.22%
2023/09/15	10	42.05	5	42.21	42.65	5	5,870	0.09%
2023/09/14	0	0.00	6	42.74	42.75	-6	5,794	-0.10%
2023/09/13	7	42.22	28	42.55	42.65	-21	5,816	-0.36%
2023/09/08	11	40.10	73	40.91	41.40	-62	5,956	-1.04%
2023/09/07	5	39.82	0	0.00	39.70	5	5,823	0.09%
2023/09/06	1	39.60	3	39.75	39.75	-2	5,835	-0.03%
2023/09/04	10	40.28	3	40.83	40.10	7	5,843	0.12%
2023/09/01	55	40.35	5	40.45	40.45	50	5,794	0.86%
2023/08/31	0	0.00	1	40.15	39.65	-1	5,662	-0.02%
2023/08/30	17	39.58	27	39.71	39.75	-10	5,531	-0.18%
2023/08/29	0.4	39.35	20	39.05	39.55	-19.6	5,428	-0.36%
2023/08/25	1	37.45	0	0.00	37.40	1	5,640	0.02%
2023/08/23	0	0.00	1	38.05	38.10	-1	5,674	-0.02%
2023/08/11	0	0.00	32	37.74	38.40	-32	5,999	-0.53%
2023/08/07	0	0.00	1	37.30	37.35	-1	6,091	-0.02%
2023/08/04	6	37.42	0	0.00	37.15	6	6,111	0.10%
2023/08/02	2	37.43	15	37.31	37.35	-13	6,103	-0.21%
2023/08/01	1	37.95	30	37.80	37.90	-29	6,041	-0.48%
2023/07/31	10	38.70	0	0.00	38.45	10	6,033	0.17%
2023/07/28	6	38.61	0	0.00	38.70	6	6,153	0.10%
2023/07/27	10	38.53	0	0.00	38.60	10	6,135	0.16%
2023/07/26	1	38.40	11	38.60	38.35	-10	6,140	-0.16%
2023/07/25	1	38.15	21	38.51	38.50	-20	6,161	-0.32%
2023/07/24	1	37.75	0	0.00	38.00	1	6,157	0.02%
2023/07/21	0	0.00	5	38.40	38.40	-5	6,166	-0.08%
2023/07/20	0	0.00	16.7	38.57	38.80	-16.7	6,193	-0.27%
2023/07/19	4	38.54	0	0.00	38.40	4	6,171	0.06%
2023/07/18	0	0.00	2	39.13	39.15	-2	6,127	-0.03%
2023/07/17	5	38.59	1	39.50	39.50	4	6,114	0.07%
2023/07/14	0	0.00	2	39.25	39.15	-2	6,074	-0.03%
2023/07/13	1	39.25	2	39.28	39.10	-1	6,069	-0.02%
2023/07/12	1.7	39.49	0	0.00	39.70	1.7	6,059	0.03%
2023/07/11	0	0.00	1	39.70	39.75	-1	6,101	-0.02%
2023/07/10	2	39.95	1	40.00	39.45	1	6,112	0.02%
2023/07/07	2	38.70	0	0.00	38.75	2	6,073	0.03%
2023/07/06	6	39.08	3	39.32	39.30	3	6,028	0.05%
2023/07/05	5	39.02	1	39.10	38.95	4	5,979	0.07%
2023/07/04	1	39.10	4	39.35	39.20	-3	5,923	-0.05%
2023/07/03	9	39.55	1	40.00	39.30	8	5,856	0.14%
2023/06/30	2	40.60	0	0.00	40.15	2	5,786	0.03%
2023/06/29	0	0.00	21	41.00	41.10	-21	5,711	-0.37%
2023/06/28	0	0.00	1	40.65	40.75	-1	5,743	-0.02%
2023/06/27	0	0.00	32	41.29	40.80	-32	5,768	-0.55%
2023/06/26	11	40.84	1	41.10	40.75	10	5,909	0.17%
2023/06/21	13	40.86	1	40.90	41.00	12	6,390	0.19%
2023/06/20	2	41.15	4	41.05	41.05	-2	6,355	-0.03%
2023/06/19	23	41.13	12	41.44	41.20	11	6,291	0.17%
2023/06/16	33	41.15	37	41.91	41.15	-4	6,174	-0.06%
2023/06/15	129	40.58	9	40.67	40.55	120	5,878	2.04%	大買/鉅額交易
2023/06/14	2	40.30	2	40.35	40.25	0	5,792	0.00%
2023/06/13	1	38.95	1	39.30	39.40	0	5,689	0.00%
2023/06/12	3	39.10	0	0.00	38.85	3	5,626	0.05%
2023/06/09	2	38.43	1	38.65	38.80	1	5,604	0.02%
2023/06/05	0	0.00	1	38.95	38.80	-1	5,535	-0.02%
2023/06/02	0	0.00	1	38.85	39.10	-1	5,501	-0.02%
2023/06/01	2	37.85	2	37.90	37.85	0	5,443	0.00%
2023/05/31	3	39.00	0	0.00	39.00	3	5,339	0.06%
2023/05/30	1	39.70	10	39.60	39.80	-9	4,973	-0.18%
2023/05/29	2	39.60	0	0.00	39.60	2	4,950	0.04%
2023/05/25	3	39.80	4	39.70	39.90	-1	4,979	-0.02%
2023/05/23	1	40.00	0	0.00	39.95	1	4,911	0.02%
2023/05/22	10	40.40	1	40.50	40.50	9	4,841	0.19%
2023/05/19	0	0.00	9	40.18	40.15	-9	4,785	-0.19%
2023/05/18	0	0.00	6	39.85	40.00	-6	4,717	-0.13%
2023/05/17	0	0.00	1	39.80	39.80	-1	4,637	-0.02%
2023/05/16	2	39.40	13	39.57	39.75	-11	4,545	-0.24%
2023/05/15	1	38.90	6	38.78	38.90	-5	4,385	-0.11%
2023/05/12	0	0.00	2	38.55	38.50	-2	4,346	-0.05%
2023/05/11	0	0.00	2	38.55	38.55	-2	4,328	-0.05%
2023/05/10	1	38.70	0	0.00	38.70	1	4,325	0.02%
2023/05/08	1	38.45	0	0.00	38.60	1	4,379	0.02%
2023/05/05	7	38.66	7	38.92	38.40	0	4,375	0.00%
2023/05/04	0	0.00	2	38.48	38.80	-2	4,338	-0.05%
2023/05/03	0	0.00	1	37.75	37.85	-1	4,181	-0.02%
2023/04/28	0	0.00	5	37.66	37.80	-5	4,273	-0.12%
2023/04/26	5	37.00	0	0.00	37.10	5	4,243	0.12%
2023/04/25	1	37.15	0	0.00	36.95	1	4,220	0.02%
2023/04/21	0	0.00	1.3	36.87	36.90	-1.3	4,181	-0.03%
2023/04/20	1	36.90	0	0.00	36.90	1	4,174	0.02%
2023/04/19	0	0.00	6	37.48	37.40	-6	4,191	-0.14%
2023/04/18	1	37.50	0	0.00	37.40	1	4,153	0.02%
2023/04/17	5	37.72	5	37.80	37.90	0	4,106	0.00%
2023/04/14	2	38.00	3	37.65	38.00	-1	4,047	-0.02%
2023/04/13	0	0.00	2	37.45	37.30	-2	3,959	-0.05%
2023/04/12	9.4	37.69	11	37.67	37.75	-1.6	3,885	-0.04%
2023/04/11	8	37.05	1	37.05	37.10	7	3,792	0.18%
2023/04/10	1	37.15	12	37.19	37.15	-11	3,765	-0.29%
2023/03/31	0	0.00	2	36.73	36.55	-2	3,645	-0.05%
2023/03/30	2	36.55	0	0.00	36.55	2	3,557	0.06%
2023/03/29	0	0.00	4	36.39	36.55	-4	3,540	-0.11%
2023/03/28	1	36.35	0	0.00	35.95	1	3,482	0.03%
2023/03/27	4	36.50	1	37.70	36.20	3	3,425	0.09%
2023/03/24	62	38.04	61	37.38	37.65	1	3,235	0.03%
2023/03/21	0.8	34.40	0	0.00	34.25	0.8	2,696	0.03%
2023/03/16	2	34.10	0	0.00	34.05	2	2,633	0.08%
2023/03/15	4	34.48	0	0.00	34.20	4	2,621	0.15%
2023/03/14	1	34.35	0	0.00	34.30	1	2,618	0.04%
2023/03/10	6	34.53	6	34.50	34.40	0	2,630	0.00%
2023/03/08	1	34.85	2	35.05	34.90	-1	2,690	-0.04%
2023/03/07	0	0.00	0.3	35.00	34.95	-0.3	2,691	-0.01%
2023/03/03	0	0.00	1	34.30	34.40	-1	2,662	-0.04%
2023/02/23	0	0.00	1	34.95	34.85	-1	2,545	-0.04%
2023/02/16	0	0.00	1	34.30	34.30	-1	2,585	-0.04%
2023/02/13	1	34.15	2	34.18	34.15	-1	2,666	-0.04%
2023/02/10	1	33.80	0	0.00	33.95	1	2,675	0.04%
2023/02/08	1	33.95	0	0.00	33.90	1	2,696	0.04%
2023/02/07	1	33.95	0	0.00	34.00	1	2,683	0.04%
2023/01/30	1	35.00	0	0.00	34.90	1	2,683	0.04%
2023/01/16	0	0.00	0.4	34.70	34.40	-0.4	2,664	-0.02%
2023/01/13	2	34.80	2	34.20	34.20	0	2,737	0.00%
2023/01/10	0	0.00	1	34.60	34.85	-1	2,918	-0.03%
2023/01/09	1	34.90	0	0.00	34.75	1	2,948	0.03%
2023/01/05	0	0.00	1	34.45	34.45	-1	3,003	-0.03%
2023/01/03	0	0.00	1	34.15	34.10	-1	3,114	-0.03%
2022/12/29	1	33.80	0	0.00	33.70	1	3,199	0.03%
2022/12/28	1	33.95	1	34.25	34.00	0	3,284	0.00%
2022/12/27	0	0.00	1	34.40	34.20	-1	3,307	-0.03%
2022/12/26	0	0.00	1	34.10	34.05	-1	3,388	-0.03%
2022/12/20	1	33.85	1	34.10	33.70	0	3,853	0.00%
2022/12/19	1	33.90	0	0.00	34.20	1	4,005	0.02%
2022/12/16	0	0.00	2	34.20	34.25	-2	4,225	-0.05%
2022/12/13	1	34.10	0	0.00	34.10	1	4,668	0.02%
2022/12/02	0	0.00	3	34.85	34.90	-3	6,221	-0.05%
2022/12/01	1	34.70	6	34.92	34.55	-5	6,223	-0.08%
2022/11/30	6	34.69	19	34.59	34.95	-13	6,192	-0.21%
2022/11/29	5	34.40	3	34.22	34.55	2	6,125	0.03%
2022/11/28	2	33.93	0	0.00	33.95	2	6,121	0.03%
2022/11/24	0	0.00	2	34.10	34.25	-2	6,164	-0.03%
2022/11/21	1	33.50	0	0.00	33.75	1	6,196	0.02%
2022/11/16	3	34.07	0	0.00	33.80	3	6,202	0.05%
2022/11/15	2	33.90	2	33.75	34.45	0	6,180	0.00%
2022/11/14	0	0.00	1	34.20	34.20	-1	6,154	-0.02%
2022/11/10	1	33.20	0	0.00	33.05	1	6,081	0.02%
2022/11/08	7	33.54	7	33.36	33.45	0	6,181	0.00%
2022/11/07	0	0.00	2	33.18	33.60	-2	6,252	-0.03%
2022/11/04	1	32.75	0	0.00	32.95	1	6,288	0.02%
2022/11/03	1	32.70	1	33.05	33.00	0	6,303	0.00%
2022/11/02	0	0.00	0.9	33.10	33.00	-0.9	6,321	-0.01%
2022/11/01	0	0.00	3	33.08	33.05	-3	6,326	-0.05%
2022/10/28	3	32.53	0	0.00	32.40	3	6,352	0.05%
2022/10/27	0	0.00	1	33.20	33.05	-1	6,348	-0.02%
2022/10/25	1	31.90	0	0.00	32.10	1	6,335	0.02%
2022/10/24	4	32.11	0	0.00	32.00	4	6,318	0.06%
2022/10/21	5	32.10	0	0.00	32.00	5	6,274	0.08%
2022/10/20	7	32.56	0	0.00	32.80	7	6,191	0.11%
2022/10/13	2	34.10	0	0.00	34.05	2	6,135	0.03%
2022/10/11	2	34.55	0	0.00	34.55	2	6,132	0.03%
2022/10/07	8	35.43	0	0.00	35.25	8	6,118	0.13%
2022/10/06	0	0.00	400	35.74	35.80	-400	6,159	-6.49%	大賣/鉅額交易
2022/09/30	0	0.00	2	35.80	35.70	-2	6,141	-0.03%
2022/09/29	2	36.35	3	36.32	36.40	-1	6,023	-0.02%
2022/09/28	1	36.90	23	36.48	36.30	-22	5,964	-0.37%
2022/09/27	0	36.85	0	0.00	37.05	0	5,867	0.00%
2022/09/26	201	36.95	0.5	36.70	36.95	200.5	5,802	3.46%	大買/鉅額交易
2022/09/23	23	37.64	3	38.02	37.35	20	5,675	0.35%
2022/09/22	207	38.82	6	38.81	38.80	201	5,493	3.66%	大買/鉅額交易
2022/09/21	2	39.08	0	0.00	39.25	2	5,417	0.04%
2022/09/20	4	39.48	5	39.54	39.60	-1	5,266	-0.02%
2022/09/19	3	38.85	5	39.23	39.45	-2	5,117	-0.04%
2022/09/16	3	38.50	5	38.64	39.50	-2	4,957	-0.04%
2022/09/15	20.1	38.35	59	38.76	38.40	-39	4,576	-0.85%
2022/09/14	10.5	37.70	4	37.84	37.70	6.5	4,040	0.16%
2022/09/13	0	0.00	10	35.70	35.95	-10	3,724	-0.27%
2022/09/12	1	35.05	2	35.15	35.20	-1	3,641	-0.03%
2022/09/06	0	0.00	4	34.60	34.60	-4	3,718	-0.11%
2022/09/05	0	0.00	1	34.75	34.65	-1	3,731	-0.03%
2022/09/02	0	0.00	10	34.90	34.80	-10	3,767	-0.27%
2022/08/31	1	35.40	0	0.00	35.45	1	3,747	0.03%
2022/08/30	0	0.00	1	34.80	34.95	-1	3,735	-0.03%
2022/08/29	0	0.00	2	34.60	34.55	-2	3,733	-0.05%
2022/08/25	4	35.23	0	0.00	35.15	4	3,749	0.11%
2022/08/24	0	0.00	3	35.15	35.25	-3	3,786	-0.08%
2022/08/23	2	35.08	0	0.00	34.90	2	4,007	0.05%
2022/08/17	12	35.56	0	0.00	35.60	12	4,128	0.29%
2022/08/16	0	0.00	2	34.90	35.50	-2	4,111	-0.05%
2022/08/12	0	0.00	2	35.05	35.20	-2	4,089	-0.05%
2022/08/04	0	0.00	2	34.75	34.50	-2	4,021	-0.05%
2022/08/01	3	36.08	1	35.75	36.10	2	3,941	0.05%
2022/07/26	1	35.10	2	35.05	35.20	-1	3,903	-0.03%
2022/07/22	1	35.55	0	0.00	35.60	1	3,851	0.03%
2022/07/21	6	35.84	0	0.00	36.15	6	3,840	0.16%
2022/07/20	6	36.02	6	36.23	35.80	0	3,799	0.00%
2022/07/19	1	36.85	0	0.00	36.65	1	3,781	0.03%
2022/07/18	5	36.65	0	0.00	36.60	5	3,752	0.13%
2022/07/14	2	35.90	1	35.80	36.05	1	3,698	0.03%
2022/07/13	0	0.00	5	35.25	35.25	-5	3,643	-0.14%
2022/07/12	1	34.80	0	0.00	34.90	1	3,605	0.03%
2022/07/11	8	36.10	5	35.70	35.60	3	3,595	0.08%
2022/07/08	10	36.25	6	35.80	36.10	4	3,582	0.11%
2022/07/06	0	0.00	1	35.00	34.70	-1	3,468	-0.03%
2022/07/05	0	0.00	1	35.50	35.45	-1	3,482	-0.03%
2022/07/01	1	34.65	0	0.00	34.25	1	3,466	0.03%
2022/06/29	0	0.00	5	35.84	35.65	-5	3,500	-0.14%
2022/06/28	2	35.50	1	35.60	35.70	1	3,479	0.03%
2022/06/27	0	0.00	8	35.55	35.70	-8	3,569	-0.22%
2022/06/24	0	0.00	1	35.45	35.45	-1	3,554	-0.03%
2022/06/17	0	0.00	0.3	34.50	34.40	-0.3	3,477	-0.01%
2022/06/02	0	0.00	2	35.50	35.50	-2	3,526	-0.06%
2022/05/25	0	0.00	1	34.55	34.50	-1	3,454	-0.03%
2022/05/11	1	33.05	0	0.00	33.00	1	3,504	0.03%
2022/04/29	1	33.70	1	33.65	33.45	0	3,837	0.00%
2022/04/27	2	33.13	0	0.00	33.40	2	3,860	0.05%
2022/04/20	3	34.15	0	0.00	34.15	3	3,889	0.08%
2022/04/18	0	0.00	1	34.15	34.05	-1	3,924	-0.03%
2022/04/01	2	35.88	13	35.90	35.90	-11	4,226	-0.26%
2022/03/31	5	35.65	20	35.72	35.45	-15	4,354	-0.34%
2022/03/30	0	0.00	5	35.69	35.30	-5	4,321	-0.12%
2022/03/28	2	34.55	8	34.68	34.85	-6	4,227	-0.14%
2022/03/25	2	34.90	2	34.80	34.85	0	4,247	0.00%
2022/03/24	1	35.05	0	0.00	35.05	1	4,304	0.02%
2022/03/22	0	0.00	1	35.35	35.55	-1	4,369	-0.02%
2022/03/21	3	35.45	15	35.58	35.60	-12	4,402	-0.27%
2022/03/18	3	35.23	5	35.25	35.00	-2	4,448	-0.04%
2022/03/17	5	35.10	10	35.05	35.00	-5	4,474	-0.11%
2022/03/16	2	34.35	0	0.00	34.85	2	4,587	0.04%
2022/03/10	0	0.00	1	34.65	34.80	-1	5,074	-0.02%
2022/03/09	1	34.30	0	0.00	34.15	1	5,072	0.02%
2022/03/08	2	33.90	0.5	34.10	34.00	1.5	5,077	0.03%
2022/03/07	7	34.01	2	34.20	34.20	5	5,080	0.10%
2022/03/04	3	35.08	0	0.00	35.05	3	5,129	0.06%
2022/03/02	0	0.00	44	35.64	35.40	-44	5,195	-0.85%
2022/02/25	1	34.95	0	0.00	35.60	1	5,207	0.02%
2022/02/24	3.4	35.29	2	35.05	35.05	1.4	5,142	0.03%
2022/02/21	0	0.00	25	35.70	36.40	-25	5,111	-0.49%
2022/02/18	6	36.08	2.2	35.98	35.95	3.8	5,107	0.07%
2022/02/17	25	36.30	2	35.95	36.30	23	5,115	0.45%
2022/02/16	1	35.70	0	0.00	35.60	1	5,102	0.02%
2022/02/15	1	35.35	1	35.25	35.15	0	5,129	0.00%
2022/02/14	0	0.00	1	35.30	35.25	-1	5,187	-0.02%
2022/02/10	1	36.55	0	0.00	36.35	1	5,222	0.02%
2022/02/08	1	36.35	2	36.55	36.35	-1	5,239	-0.02%
2022/02/07	1	35.55	9	35.79	36.10	-8	5,196	-0.15%
2022/01/26	1	34.50	0	0.00	34.55	1	5,093	0.02%
2022/01/21	0	0.00	3	35.10	35.45	-3	5,139	-0.06%
2022/01/19	1	35.40	0	0.00	35.35	1	5,164	0.02%
2022/01/17	0	0.00	2	35.40	35.40	-2	5,154	-0.04%
2022/01/14	0	0.00	2	35.55	35.40	-2	5,163	-0.04%
2022/01/13	2	36.30	0	0.00	36.00	2	5,183	0.04%
2022/01/12	4	35.95	1	35.90	36.00	3	5,146	0.06%
2022/01/11	5	35.69	0	0.00	35.90	5	5,132	0.10%
2022/01/07	1	35.50	0	0.00	35.35	1	5,124	0.02%
2022/01/06	5	35.75	2	35.68	35.65	3	5,081	0.06%
2022/01/05	5	35.78	0	0.00	35.75	5	5,096	0.10%
2022/01/04	5	35.70	0	0.00	35.90	5	5,108	0.10%
2022/01/03	1	36.00	0	0.00	35.85	1	5,109	0.02%
2021/12/30	2	36.25	5	36.28	36.10	-3	5,105	-0.06%
2021/12/28	0	0.00	8	36.65	36.65	-8	5,134	-0.16%
2021/12/27	0	0.00	3	36.95	37.20	-3	5,044	-0.06%
2021/12/24	0	0.00	1	35.95	36.05	-1	4,997	-0.02%
2021/12/23	0	0.00	1	35.95	35.80	-1	5,072	-0.02%
2021/12/22	0	0.00	1	36.00	35.90	-1	5,202	-0.02%
2021/12/20	14	35.54	1	35.50	35.50	13	5,264	0.25%
2021/12/17	0	0.00	2	35.73	36.15	-2	5,281	-0.04%
2021/12/15	1	35.60	0	0.00	35.70	1	5,344	0.02%
2021/12/14	4	35.94	10	36.15	35.85	-6	5,397	-0.11%
2021/12/13	4	36.08	0	0.00	36.10	4	5,381	0.07%
2021/12/10	14	35.79	0	0.00	35.85	14	5,435	0.26%
2021/12/09	9	36.32	12	36.48	36.55	-3	5,388	-0.06%
2021/12/08	0	0.00	1	35.00	35.20	-1	5,085	-0.02%
2021/12/07	2	34.48	0	0.00	34.50	2	4,993	0.04%
2021/12/02	2	33.75	1	33.90	34.10	1	5,200	0.02%
2021/12/01	3	33.55	85	33.75	33.65	-82	5,197	-1.58%
2021/11/30	1	33.50	1	34.05	33.50	0	5,160	0.00%
2021/11/29	85	34.15	2	34.15	34.00	83	5,045	1.64%
2021/11/26	1	34.55	7	34.44	34.40	-6	5,029	-0.12%
2021/11/25	2	35.00	0	0.00	34.90	2	5,090	0.04%
2021/11/24	1	34.95	0	0.00	35.10	1	5,171	0.02%
2021/11/23	1.3	34.84	1	34.50	34.50	0.3	5,182	0.01%
2021/11/22	5	34.83	0	0.00	34.80	5	5,264	0.09%
2021/11/19	1	34.40	0	0.00	34.30	1	5,307	0.02%
2021/11/18	8	34.51	0	0.00	34.50	8	5,349	0.15%
2021/11/17	20	34.53	7	34.54	34.45	13	5,361	0.24%
2021/11/15	3	34.85	0	0.00	35.05	3	5,536	0.05%
2021/11/11	1	34.35	0	0.00	34.30	1	5,810	0.02%
2021/11/10	2	34.80	0	0.00	34.80	2	5,841	0.03%
2021/11/09	3	34.97	0	0.00	35.20	3	5,850	0.05%
2021/11/08	0	0.00	1	34.80	34.80	-1	5,916	-0.02%
2021/11/03	3	34.52	0	0.00	34.50	3	5,919	0.05%
2021/11/02	1	35.00	0	0.00	34.50	1	5,933	0.02%
2021/10/29	8	34.29	4	34.20	34.10	4	5,891	0.07%
2021/10/28	1	34.60	0	0.00	34.75	1	5,841	0.02%
2021/10/27	1	34.60	0	0.00	34.55	1	5,852	0.02%
2021/10/22	1	34.95	0	0.00	34.85	1	5,840	0.02%
2021/10/21	3	35.27	0	0.00	35.20	3	5,829	0.05%
2021/10/19	0.5	35.05	0	0.00	34.90	0.5	5,772	0.01%
2021/10/18	2	34.93	0	0.00	34.90	2	5,762	0.03%
2021/10/13	1	34.25	0	0.00	33.85	1	5,867	0.02%
2021/10/08	2	34.50	0	0.00	34.40	2	5,813	0.03%
2021/10/07	0	0.00	1	34.60	34.90	-1	5,867	-0.02%
2021/10/06	1	33.90	0	0.00	34.10	1	5,881	0.02%
2021/10/05	0.1	34.35	0	0.00	34.20	0.1	5,836	0.00%
2021/10/04	4.1	34.91	3	34.70	34.65	1.1	5,850	0.02%
2021/10/01	5	35.03	0	0.00	35.00	5	5,851	0.09%
2021/09/30	0	0.00	1	35.60	35.50	-1	5,747	-0.02%
2021/09/29	7.1	35.29	0	0.00	35.25	7.1	5,680	0.12%
2021/09/28	2	35.85	0	0.00	35.90	2	5,564	0.04%
2021/09/27	1	36.15	0	0.00	36.20	1	5,592	0.02%
2021/09/23	1	35.55	0	0.00	35.60	1	5,511	0.02%
2021/09/22	6	35.48	0	0.00	35.40	6	5,509	0.11%
2021/09/17	0	0.00	2	36.60	36.15	-2	5,446	-0.04%
2021/09/16	0	0.00	1	37.10	36.40	-1	5,456	-0.02%
2021/09/14	1	37.00	1	37.00	37.35	0	5,544	0.00%
2021/09/13	3	36.25	0	0.00	36.50	3	5,496	0.05%
2021/09/10	4	36.28	5	36.30	36.25	-1	5,560	-0.02%
2021/09/08	2	35.90	0	0.00	35.80	2	5,826	0.03%
2021/09/07	1	36.65	0	0.00	36.65	1	5,733	0.02%
2021/09/06	2	36.95	0	0.00	36.90	2	5,753	0.03%
2021/09/03	3	37.15	0	0.00	37.05	3	5,756	0.05%
2021/09/02	8	37.17	0	0.00	36.80	8	5,747	0.14%
2021/09/01	3	37.07	0	0.00	37.05	3	5,735	0.05%
2021/08/31	4	36.86	0	0.00	37.25	4	5,739	0.07%
2021/08/30	4	36.78	0	0.00	37.05	4	5,668	0.07%
2021/08/27	1	38.15	3	37.85	38.15	-2	5,597	-0.04%
2021/08/26	3	37.60	0	0.00	37.50	3	5,564	0.05%
2021/08/25	4	37.65	0	0.00	37.95	4	5,540	0.07%
2021/08/24	3	37.98	0	0.00	37.60	3	5,472	0.05%
2021/08/23	1	37.95	0	0.00	38.05	1	5,436	0.02%
2021/08/19	11.4	38.51	6	37.90	37.60	5.4	5,620	0.10%
2021/08/18	1	37.00	1	37.90	37.80	0	5,554	0.00%
2021/08/17	3	38.68	0	0.00	38.40	3	5,420	0.06%
2021/08/16	1	39.65	6	39.60	39.15	-5	5,337	-0.09%
2021/08/12	2	41.15	0	0.00	40.65	2	5,414	0.04%
2021/08/10	1	41.65	0	0.00	41.65	1	5,456	0.02%
2021/08/09	4	42.39	0	0.00	42.50	4	5,608	0.07%
2021/08/06	1	43.15	0	0.00	43.10	1	5,689	0.02%
2021/08/05	1	43.55	0	0.00	43.60	1	5,835	0.02%
2021/08/02	0	0.00	0.1	43.70	44.20	-0.1	6,363	0.00%
2021/07/30	1	43.25	3	43.35	43.10	-2	6,426	-0.03%
2021/07/28	4	43.86	3	43.90	43.60	1	6,811	0.01%
2021/07/27	1	44.30	0	0.00	44.35	1	6,977	0.01%
2021/07/26	4	44.36	10	44.50	44.30	-6	7,167	-0.08%
2021/07/22	0	0.00	6	44.15	44.05	-6	7,643	-0.08%
2021/07/21	1	43.65	5	43.88	43.80	-4	7,805	-0.05%
2021/07/20	2	44.28	0.1	44.20	43.85	1.9	7,942	0.02%
2021/07/15	0	0.00	1	44.30	44.30	-1	8,998	-0.01%
2021/07/14	2	43.93	2	43.98	43.85	0	9,886	0.00%
2021/07/13	0	0.00	5	45.37	44.55	-5	10,139	-0.05%
2021/07/09	1	44.35	6	44.45	44.70	-5	10,836	-0.05%
2021/07/08	5	44.92	0	0.00	45.15	5	10,863	0.05%
2021/07/07	8	45.29	0	0.00	45.00	8	10,870	0.07%
2021/07/06	1	45.60	0	0.00	45.70	1	10,884	0.01%
2021/07/02	2	45.45	3	45.55	45.45	-1	10,992	-0.01%
2021/07/01	1	46.80	4	46.95	46.30	-3	10,943	-0.03%
2021/06/30	0	0.00	3	46.60	46.75	-3	10,959	-0.03%
2021/06/29	0	0.00	2	46.50	46.60	-2	11,003	-0.02%
2021/06/28	4	46.89	1	47.00	47.00	3	11,123	0.03%
2021/06/25	6	47.61	0	0.00	47.35	6	11,196	0.05%
2021/06/24	2	46.93	0	0.00	47.45	2	11,235	0.02%
2021/06/23	0	0.00	10	46.04	46.00	-10	11,152	-0.09%
2021/06/21	2	44.60	0	0.00	44.30	2	11,334	0.02%
2021/06/18	1	45.10	0	0.00	44.45	1	11,309	0.01%
2021/06/16	1	45.05	3	45.10	45.50	-2	11,021	-0.02%
2021/06/15	0	0.00	1	46.10	45.65	-1	11,061	-0.01%
2021/06/11	2	46.40	0	0.00	46.35	2	11,112	0.02%
2021/06/10	2	46.48	0	0.00	46.50	2	11,116	0.02%
2021/06/07	0	0.00	4	46.26	46.40	-4	11,102	-0.04%
2021/06/03	2	48.03	0	0.00	48.00	2	11,101	0.02%
2021/06/02	3	47.82	0	0.00	48.20	3	11,144	0.03%
2021/06/01	1	46.80	0	0.00	47.00	1	11,095	0.01%
2021/05/31	6	47.00	0	0.00	46.65	6	11,201	0.05%
2021/05/28	1	48.10	9	47.94	47.40	-8	11,297	-0.07%
2021/05/27	0	0.00	1	46.90	47.15	-1	11,207	-0.01%
2021/05/26	0	0.00	2	45.60	46.25	-2	11,197	-0.02%
2021/05/25	0	0.00	8	46.14	46.30	-8	11,152	-0.07%
2021/05/24	3	44.57	1	44.75	44.60	2	11,108	0.02%
2021/05/21	0	0.00	3	44.25	44.35	-3	11,218	-0.03%
2021/05/20	0	0.00	1	44.10	44.20	-1	11,167	-0.01%
2021/05/19	2	43.53	0	0.00	43.55	2	11,092	0.02%
2021/05/18	3	41.97	1	43.05	43.75	2	11,075	0.02%
2021/05/17	1	40.50	3	40.40	41.30	-2	11,014	-0.02%
2021/05/14	7	44.46	5	43.85	44.35	2	10,811	0.02%
2021/05/13	1	44.00	0	0.00	43.90	1	10,697	0.01%
2021/05/12	10	46.24	17	46.27	45.00	-7	10,559	-0.07%
2021/05/11	19	49.62	10	50.10	48.60	9	10,379	0.09%
2021/05/10	7	51.23	20	51.02	51.50	-13	10,201	-0.13%
2021/05/06	2	49.75	1	50.50	50.70	1	10,138	0.01%
2021/05/05	11	50.12	0	0.00	49.50	11	9,970	0.11%
2021/05/04	9	50.99	4	50.38	51.10	5	9,745	0.05%
2021/05/03	6	52.70	7	52.67	52.50	-1	9,553	-0.01%
2021/04/29	19	53.94	4.3	54.38	54.10	14.7	9,387	0.16%
2021/04/28	12	54.94	3	55.10	55.50	9	9,117	0.10%
2021/04/27	5	55.90	2	55.90	56.10	3	9,030	0.03%
2021/04/26	54	57.04	1	57.00	57.00	53	8,914	0.59%
2021/04/23	14	55.96	15	55.72	56.30	-1	8,784	-0.01%
2021/04/22	26.1	57.83	18	57.00	56.10	8.1	8,588	0.09%
2021/04/21	6	56.82	23	56.97	57.10	-17	8,128	-0.21%
2021/04/20	41	57.09	44	56.56	56.50	-3	7,741	-0.04%
2021/04/19	14	53.27	2	54.00	53.80	12	6,858	0.17%
2021/04/16	8	52.01	17	51.22	51.70	-9	6,557	-0.14%
2021/04/15	64	51.16	63	51.24	51.20	1	6,355	0.02%
2021/04/14	18	47.88	7	47.76	48.15	11	5,976	0.18%
2021/04/13	1	47.80	0	0.00	47.30	1	6,072	0.02%
2021/04/12	0	0.00	4	48.20	47.80	-4	6,202	-0.06%
2021/04/09	0	0.00	11	47.99	48.00	-11	6,238	-0.18%
2021/04/08	4	46.70	0.1	46.96	46.95	3.9	6,166	0.06%
2021/04/07	2	47.15	10	47.15	47.30	-8	6,163	-0.13%
2021/04/06	2	47.70	11	47.65	47.30	-9	6,151	-0.15%
2021/04/01	3	47.80	1	47.50	47.45	2	6,115	0.03%
2021/03/31	4.1	48.04	1	48.20	48.20	3.1	6,045	0.05%
2021/03/30	2	46.55	1	46.70	47.50	1	5,882	0.02%
2021/03/29	10	46.95	2	46.25	47.00	8	5,788	0.14%
2021/03/26	0	0.00	3	46.05	45.45	-3	5,754	-0.05%
2021/03/24	0	0.00	3	45.20	46.40	-3	5,620	-0.05%
2021/03/22	2	44.50	1	44.50	44.55	1	5,468	0.02%
2021/03/18	0	0.00	1.3	45.29	45.00	-1.3	5,476	-0.02%
2021/03/17	0	0.00	5	44.70	44.70	-5	5,413	-0.09%
2021/03/16	0	0.00	0.3	44.00	44.05	-0.3	5,370	0.00%
2021/03/15	1	43.85	6	43.85	44.15	-5	5,446	-0.09%
2021/03/11	0	0.00	3	44.00	43.85	-3	5,662	-0.05%
2021/03/05	1	42.90	0	0.00	42.95	1	5,802	0.02%
2021/03/03	0	0.00	1	43.95	43.85	-1	5,920	-0.02%
2021/03/02	1	42.55	3	42.25	42.40	-2	5,874	-0.03%
2021/02/26	2	42.73	0	0.00	43.15	2	5,890	0.03%
2021/02/24	0	0.00	5	44.35	44.40	-5	5,882	-0.08%
2021/02/23	10	44.54	0	0.00	44.65	10	6,035	0.17%
2021/02/19	4	42.73	0	0.00	42.55	4	6,085	0.07%
2021/02/18	0	0.00	1	43.40	43.30	-1	6,145	-0.02%
2021/02/17	0	0.00	1	42.85	42.70	-1	6,144	-0.02%
2021/02/03	0	0.00	1	42.60	42.45	-1	6,557	-0.02%
2021/02/02	1	42.25	5	41.99	42.25	-4	6,570	-0.06%
2021/01/28	1	41.05	1	40.35	40.35	0	6,637	0.00%
2021/01/26	1	41.55	0	0.00	41.50	1	6,678	0.01%
2021/01/25	0	0.00	2	41.90	42.00	-2	6,666	-0.03%
2021/01/22	0	0.00	5	41.80	42.00	-5	6,679	-0.07%
2021/01/21	0	0.00	6	42.04	41.70	-6	6,672	-0.09%
2021/01/19	0	0.00	1	43.05	43.20	-1	6,574	-0.02%
2021/01/14	1	42.95	0	0.00	43.10	1	6,468	0.02%
2021/01/13	10	43.63	0	0.00	43.30	10	6,412	0.16%
2021/01/12	0	0.00	4	43.40	43.05	-4	6,351	-0.06%
2021/01/11	4	43.20	3	43.22	43.55	1	6,308	0.02%
2021/01/08	5	43.09	8	43.00	43.60	-3	6,269	-0.05%
2021/01/07	0	0.00	17	42.56	42.85	-17	6,170	-0.28%
2021/01/06	5	42.25	15	42.35	41.35	-10	6,075	-0.16%
2021/01/05	6	42.85	1	42.85	42.80	5	5,880	0.09%
2021/01/04	0	0.00	11	43.72	44.40	-11	5,711	-0.19%
2020/12/30	4	43.40	2	43.90	44.10	2	5,627	0.04%
2020/12/25	2	43.80	0	0.00	43.55	2	5,672	0.04%
2020/12/24	0	0.00	5	43.65	43.50	-5	5,697	-0.09%
2020/12/23	3	43.40	0	0.00	43.35	3	5,735	0.05%
2020/12/22	1	44.00	0	0.00	43.05	1	5,733	0.02%
2020/12/21	5	44.69	0	0.00	44.65	5	5,756	0.09%
2020/12/18	42	45.10	0	0.00	45.10	42	5,733	0.73%
2020/12/16	0	0.00	2	45.20	45.70	-2	5,727	-0.03%
2020/12/14	2	45.10	6	44.79	45.15	-4	5,592	-0.07%
2020/12/11	1	44.25	3	44.25	44.35	-2	5,524	-0.04%
2020/12/10	1	45.15	2	45.10	44.80	-1	5,539	-0.02%
2020/12/09	12	45.12	1	45.00	45.30	11	5,503	0.20%
2020/12/08	2	45.25	4	44.86	45.45	-2	5,469	-0.04%
2020/12/07	0	0.00	10	43.70	43.80	-10	5,351	-0.19%
2020/12/04	10	43.50	11	43.71	43.70	-1	5,386	-0.02%
2020/12/03	1	42.90	1	43.20	43.30	0	5,370	0.00%
2020/12/01	0	0.00	7	43.00	43.50	-7	5,425	-0.13%
2020/11/27	0	0.00	6	43.12	43.20	-6	5,260	-0.11%
2020/11/26	0	0.00	1	43.35	43.20	-1	5,288	-0.02%
2020/11/25	2	43.08	0	0.00	43.00	2	5,393	0.04%
2020/11/24	2	43.05	3	42.67	42.75	-1	5,366	-0.02%
2020/11/23	2	44.08	5	43.89	43.30	-3	5,316	-0.06%
2020/11/20	3	43.00	9	43.06	43.25	-6	5,180	-0.12%
2020/11/19	0	0.00	6	41.72	41.80	-6	4,947	-0.12%
2020/11/18	10	41.10	24	41.20	41.05	-14	4,859	-0.29%
2020/11/17	0	0.00	10	39.90	40.35	-10	4,780	-0.21%
2020/11/16	0	0.00	3	40.00	39.95	-3	4,811	-0.06%
2020/11/13	3	40.38	2	41.03	39.95	1	4,820	0.02%
2020/11/12	0	0.00	6	39.68	39.90	-6	4,745	-0.13%
2020/11/11	0	0.00	25	39.51	40.00	-25	4,888	-0.51%
2020/11/10	4	38.60	2	38.55	38.60	2	4,971	0.04%
2020/11/09	4	38.55	70	38.49	38.60	-66	5,060	-1.30%
2020/11/06	1	37.80	3	38.20	38.25	-2	5,078	-0.04%
2020/11/05	0	0.00	18	38.01	38.00	-18	5,174	-0.35%
2020/11/03	1	36.20	0	0.00	36.70	1	5,035	0.02%
2020/10/29	3	36.35	0	0.00	36.35	3	5,303	0.06%
2020/10/27	1	37.40	0	0.00	37.45	1	5,352	0.02%
2020/10/26	0	0.00	3	37.45	37.25	-3	5,348	-0.06%
2020/10/22	1	37.05	0	0.00	36.70	1	5,425	0.02%
2020/10/20	5	36.63	0	0.00	36.80	5	5,487	0.09%
2020/10/15	3	36.75	0	0.00	36.60	3	5,670	0.05%
2020/10/13	0	0.00	26	37.00	37.20	-26	5,812	-0.45%
2020/10/12	0	0.00	40	37.23	37.70	-40	5,962	-0.67%
2020/10/08	1	37.70	1	37.70	37.85	0	6,042	0.00%
2020/10/06	1	38.00	3	38.03	38.00	-2	6,125	-0.03%
2020/10/05	0	0.00	33.6	37.94	37.90	-33.6	6,147	-0.55%
2020/09/30	0	0.00	2.2	37.28	36.90	-2.2	6,153	-0.03%
2020/09/29	0	0.00	3	37.13	37.20	-3	6,259	-0.05%
2020/09/28	0	0.00	1	36.65	36.70	-1	6,259	-0.02%
2020/09/25	0	0.00	1	36.30	36.00	-1	6,273	-0.02%
2020/09/24	4	35.76	0	0.00	35.70	4	6,256	0.06%
2020/09/23	1	36.65	1	36.85	37.30	0	6,213	0.00%
2020/09/22	13	37.27	0	0.00	37.05	13	6,199	0.21%
2020/09/21	0	0.00	2	38.05	38.00	-2	6,198	-0.03%
2020/09/18	1	37.70	0	0.00	37.70	1	6,209	0.02%
2020/09/17	1	37.80	0	0.00	37.90	1	6,204	0.02%
2020/09/16	2	38.45	0	0.00	38.25	2	6,206	0.03%
2020/09/15	10	38.50	1	38.25	38.50	9	6,224	0.14%
2020/09/14	1	37.60	4	37.65	37.80	-3	6,212	-0.05%
2020/09/11	0	0.00	1	38.75	37.90	-1	6,237	-0.02%
2020/09/10	2	38.00	3	38.37	38.50	-1	6,293	-0.02%
2020/09/09	4	38.00	10	37.82	38.45	-6	6,266	-0.10%
2020/09/08	1	37.25	1	37.60	37.50	0	6,182	0.00%
2020/09/07	0	0.00	5	36.66	37.25	-5	6,152	-0.08%
2020/09/04	6	35.80	0	0.00	36.10	6	6,136	0.10%
2020/09/03	1	35.80	11	36.20	35.85	-10	6,096	-0.16%
2020/09/01	0	0.00	5	36.25	36.40	-5	6,018	-0.08%
2020/08/31	1	36.80	0	0.00	36.00	1	5,954	0.02%
2020/08/27	0	0.00	1	37.20	37.30	-1	5,819	-0.02%
2020/08/24	3	37.55	0.6	38.00	37.65	2.4	6,080	0.04%
2020/08/21	0.3	38.10	1	38.10	38.10	-0.7	6,084	-0.01%
2020/08/20	1	37.05	0	0.00	37.45	1	6,072	0.02%
2020/08/19	0	0.00	18	38.42	38.40	-18	5,995	-0.30%
2020/08/18	5	38.76	0	0.00	39.00	5	5,938	0.08%
2020/08/17	103	38.94	4	38.88	38.75	99	5,860	1.69%	大買/
2020/08/14	4.3	38.65	7	38.47	38.65	-2.7	5,618	-0.05%
2020/08/13	46	36.92	2	37.33	37.75	44	5,386	0.82%
2020/08/12	12	37.13	1	36.75	36.35	11	5,277	0.21%
2020/08/11	22	35.94	3	36.37	36.65	19	5,220	0.36%
2020/08/10	0	0.00	1	35.60	35.40	-1	5,063	-0.02%
2020/08/06	1	36.45	10	36.28	36.40	-9	5,117	-0.18%
2020/08/05	0	0.00	20	36.15	35.90	-20	5,015	-0.40%
2020/08/04	0	0.00	2	35.05	35.55	-2	4,923	-0.04%
2020/08/03	4	33.80	0	0.00	33.60	4	4,841	0.08%
2020/07/30	0	0.00	4	34.50	34.40	-4	4,821	-0.08%
2020/07/28	2	33.55	0	0.00	33.55	2	4,921	0.04%
2020/07/27	5	33.85	1	34.05	34.00	4	4,975	0.08%
2020/07/23	2	34.70	0	0.00	35.00	2	5,072	0.04%
2020/07/22	0	35.65	4	35.65	35.65	-4	5,096	-0.08%
2020/07/17	1	35.80	0	0.00	35.70	1	5,023	0.02%
2020/07/15	7	36.53	2	36.35	36.35	5	4,823	0.10%
2020/07/10	0	0.00	1	35.45	35.50	-1	4,728	-0.02%
2020/07/08	3	36.00	9	36.05	36.00	-6	4,653	-0.13%
2020/07/03	1	35.15	0	0.00	34.95	1	4,557	0.02%
2020/06/30	10	33.75	0	0.00	33.75	10	4,590	0.22%
2020/06/29	10	34.05	0	0.00	33.95	10	4,602	0.22%
2020/06/19	1	35.00	0	0.00	35.00	1	4,719	0.02%
2020/06/18	1	35.70	0	0.00	35.10	1	4,715	0.02%
2020/06/17	2	35.75	0	0.00	35.70	2	4,735	0.04%
2020/06/12	0	0.00	0.5	34.50	34.45	-0.5	4,997	-0.01%
2020/06/11	0	0.00	1	35.45	34.70	-1	5,094	-0.02%
2020/06/09	0	0.00	1	35.40	35.40	-1	5,202	-0.02%
2020/06/04	8	34.79	8	34.54	34.75	0	5,291	0.00%
2020/06/03	0	0.00	1	34.50	34.60	-1	5,331	-0.02%
2020/06/01	1	34.05	6	34.23	33.75	-5	5,302	-0.09%
2020/05/29	1	33.60	1	33.45	32.80	0	5,263	0.00%
2020/05/27	2	33.70	0	0.00	34.00	2	5,029	0.04%
2020/05/26	0	0.00	2	33.73	33.80	-2	5,065	-0.04%
2020/05/25	0	0.00	2	32.40	32.50	-2	5,049	-0.04%
2020/05/22	2	32.55	0	0.00	32.55	2	5,050	0.04%
2020/05/21	8	33.65	0	0.00	33.80	8	5,024	0.16%
2020/05/20	0	0.00	3	33.60	33.70	-3	5,007	-0.06%
2020/05/18	1	32.30	0	0.00	32.25	1	4,934	0.02%
2020/05/14	2	32.00	4	32.15	32.00	-2	4,866	-0.04%
2020/05/13	0	0.00	1	33.10	33.05	-1	4,782	-0.02%
2020/05/12	1	33.60	0	0.00	33.35	1	4,745	0.02%
2020/05/11	2	33.90	0	0.00	33.85	2	4,722	0.04%
2020/05/07	0	0.00	4	34.31	34.15	-4	4,681	-0.09%
2020/04/30	0	0.00	1	34.65	34.55	-1	4,501	-0.02%
2020/04/29	0	0.00	1	34.80	34.50	-1	4,405	-0.02%
2020/04/28	1	34.05	0	0.00	34.55	1	4,379	0.02%
2020/04/27	0	0.00	1	32.95	32.80	-1	4,385	-0.02%
2020/04/24	1	30.70	0	30.90	30.60	1	4,282	0.02%
2020/04/23	11	31.06	0	0.00	30.85	11	4,231	0.26%
2020/04/21	0	0.00	11	31.95	31.80	-11	4,150	-0.26%
2020/04/20	0	0.00	2	32.78	32.75	-2	4,102	-0.05%
2020/04/17	0	0.00	1	33.10	33.10	-1	4,100	-0.02%
2020/04/14	0	0.00	20	33.60	33.30	-20	3,956	-0.51%
2020/04/13	21	32.11	2	32.05	32.05	19	3,904	0.49%
2020/04/10	1	32.25	0	0.00	32.55	1	3,896	0.03%
2020/04/09	5	32.84	2	33.10	32.10	3	3,878	0.08%
2020/04/07	2	31.00	0	0.00	31.40	2	3,764	0.05%
2020/03/30	2	30.55	0	0.00	31.15	2	3,539	0.06%
2020/03/26	1	31.20	0	0.00	31.00	1	3,437	0.03%
2020/03/23	0	0.00	2.2	29.35	29.60	-2.2	3,401	-0.06%
2020/03/20	1	29.80	1	30.30	30.25	0	3,357	0.00%
2020/03/19	3	29.80	3	30.80	29.70	0	3,219	0.00%
2020/03/17	6	33.22	0	0.00	33.00	6	3,023	0.20%
2020/03/16	6	35.23	0	0.00	34.90	6	2,921	0.21%
2020/03/13	3	34.97	3	34.65	36.00	0	2,853	0.00%
2020/03/12	0	0.00	4	37.59	37.85	-4	2,743	-0.15%
2020/03/11	3	37.63	0	0.00	38.00	3	2,632	0.11%
2020/03/10	1	38.40	0	0.00	38.35	1	2,580	0.04%
2020/03/09	4	37.99	0	0.00	38.10	4	2,568	0.16%
2020/02/25	2	38.75	2	38.65	38.70	0	2,585	0.00%
2020/02/24	3	38.88	15	39.00	38.90	-12	2,600	-0.46%
2020/02/18	5	39.25	0	0.00	39.20	5	2,738	0.18%
2020/02/17	15	39.60	0	0.00	39.45	15	2,819	0.53%
2020/02/14	11	39.93	0	0.00	39.95	11	2,899	0.38%
2020/02/13	0	0.00	0	39.80	39.55	0	3,163	0.00%
2020/02/12	1	39.50	0	0.00	39.45	1	3,227	0.03%
2020/02/11	3	39.37	0.2	39.50	39.30	2.9	3,238	0.09%
2020/02/05	0	0.00	0.4	40.05	39.95	-0.4	3,292	-0.01%
2020/02/04	20	39.60	0	0.00	39.60	20	3,293	0.61%
2020/02/03	0	0.00	2	39.10	39.35	-2	3,314	-0.06%
2020/01/30	7	40.08	0	0.00	39.10	7	3,309	0.21%
2020/01/17	0	0.00	3	42.00	42.10	-3	3,214	-0.09%
2020/01/16	1	42.00	1	42.15	42.15	0	3,242	0.00%
2020/01/15	2	42.00	0	0.00	42.10	2	3,280	0.06%
2020/01/14	2	42.30	2	42.20	42.20	0	3,354	0.00%
2020/01/09	0	0.00	1	41.05	41.50	-1	3,666	-0.03%
2020/01/08	0	41.20	2	41.40	41.05	-2	3,823	-0.05%
2020/01/06	0	0.00	1	41.50	41.40	-1	3,994	-0.03%
2020/01/03	0	0.00	3	41.85	41.95	-3	4,004	-0.07%
2019/12/27	1	42.20	0	0.00	42.30	1	4,165	0.02%
2019/12/26	0	0.00	10	42.00	42.10	-10	4,186	-0.24%
2019/12/25	1	41.90	0	0.00	42.00	1	4,258	0.02%
2019/12/23	3	42.32	0	0.00	42.45	3	4,491	0.07%
2019/12/13	1	41.75	21	41.95	41.65	-20	4,676	-0.43%
2019/12/12	0	0.00	1	41.20	41.65	-1	4,648	-0.02%
2019/12/10	10	41.05	0	0.00	41.00	10	4,672	0.21%
2019/12/09	12	40.79	0	0.00	40.85	12	4,698	0.26%
2019/12/06	21	41.35	0	0.00	41.40	21	4,681	0.45%
2019/12/05	1	41.15	0	0.00	41.10	1	4,680	0.02%
2019/12/02	1	41.55	0	0.00	41.25	1	4,737	0.02%
2019/11/29	4	41.73	0	0.00	41.60	4	4,782	0.08%
2019/11/28	2	42.05	5	42.00	42.00	-3	4,904	-0.06%
2019/11/25	1	42.00	0	0.00	42.10	1	5,056	0.02%
2019/11/21	4	42.00	0	0.00	41.85	4	5,305	0.08%
2019/11/20	5	42.06	0	0.00	42.20	5	5,512	0.09%
2019/11/19	6	42.35	0	0.00	42.45	6	5,580	0.11%
2019/11/18	13	42.52	0	0.00	42.80	13	5,521	0.24%
2019/11/15	0	0.00	12	43.35	42.95	-12	5,489	-0.22%
2019/11/14	6	43.06	0	0.00	42.95	6	5,468	0.11%
2019/11/13	6.6	43.48	3.8	43.64	43.35	2.7	5,403	0.05%
2019/11/12	7	44.51	2	44.80	44.00	5	5,374	0.09%
2019/11/11	2	47.10	0	0.00	46.95	2	5,134	0.04%
2019/11/08	0	0.00	1	48.35	48.35	-1	5,129	-0.02%
2019/11/07	1	48.10	0	0.00	48.20	1	5,170	0.02%
2019/11/06	0	0.00	5	48.44	48.30	-5	5,175	-0.10%
2019/11/05	4	48.10	0	0.00	48.20	4	5,166	0.08%
2019/11/04	1	48.15	0	0.00	48.25	1	5,203	0.02%
2019/11/01	1	47.70	0	0.00	48.20	1	5,230	0.02%
2019/10/29	0	0.00	1	47.70	47.30	-1	5,315	-0.02%
2019/10/25	1	47.90	1	47.85	47.70	0	5,313	0.00%
2019/10/21	0	0.00	41	48.51	48.55	-41	5,267	-0.78%
2019/10/18	0	0.00	53	48.25	48.70	-53	5,261	-1.01%
2019/10/17	0	0.00	2	48.15	48.15	-2	5,135	-0.04%
2019/10/16	0	0.00	20	47.95	47.95	-20	5,045	-0.40%
2019/10/15	0	0.00	24	46.75	46.60	-24	4,906	-0.49%
2019/10/09	0	0.00	1.2	44.98	44.90	-1.2	4,743	-0.03%
2019/10/08	0	0.00	3	45.32	45.15	-3	4,756	-0.06%
2019/10/03	1	44.70	2	44.90	45.00	-1	4,717	-0.02%
2019/10/01	6	46.11	2	46.18	46.15	4	4,620	0.09%
2019/09/27	3	46.08	2	45.80	45.80	1	4,558	0.02%
2019/09/26	1	45.30	0	0.00	45.10	1	4,414	0.02%
2019/09/24	1	44.95	0	0.00	44.65	1	4,339	0.02%
2019/09/23	3	44.98	1	45.15	45.00	2	4,302	0.05%
2019/09/18	1	44.60	1	44.60	44.60	0	4,143	0.00%
2019/09/17	1	44.45	7	44.39	44.40	-6	4,110	-0.15%
2019/09/12	0	0.00	3	44.20	44.15	-3	4,115	-0.07%
2019/09/11	0	0.00	2	44.00	44.00	-2	4,103	-0.05%
2019/09/09	5	43.75	8	43.69	43.80	-3	4,057	-0.07%
2019/09/06	2	43.80	1	43.90	43.85	1	4,060	0.02%
2019/09/05	3	43.90	0	0.00	43.70	3	4,098	0.07%
2019/09/04	0	0.00	1	43.45	43.50	-1	4,089	-0.02%
2019/09/03	1	43.55	2	43.78	43.45	-1	4,087	-0.02%
2019/09/02	3	44.17	0	0.00	44.05	3	4,061	0.07%
2019/08/30	10	44.00	6	44.03	44.00	4	3,937	0.10%
2019/08/29	1	42.90	0	0.00	43.00	1	3,771	0.03%
2019/08/28	4	43.03	3	42.92	43.00	1	3,712	0.03%
2019/08/27	0.5	43.00	1	43.40	43.00	-0.5	3,669	-0.01%
2019/08/26	21	42.93	1	43.10	42.60	20	3,526	0.57%
2019/08/23	2	41.95	8	42.58	42.50	-6	3,394	-0.18%
2019/08/22	40	41.13	0	0.00	41.30	40	3,183	1.26%
2019/08/21	0	0.00	1	40.10	40.00	-1	3,179	-0.03%
2019/08/14	0	0.00	1	40.30	40.15	-1	3,248	-0.03%
2019/08/13	1	40.40	0	0.00	40.25	1	3,256	0.03%
2019/08/12	0	0.00	3.5	40.01	40.00	-3.5	3,229	-0.11%
2019/08/06	0	0.00	5	38.35	38.75	-5	3,254	-0.15%
2019/08/02	3	39.00	0.1	39.40	39.00	2.9	3,267	0.09%
2019/08/01	2	39.58	2	39.80	39.55	0	3,315	0.00%
2019/07/31	1	39.90	0	0.00	40.40	1	3,327	0.03%
2019/07/29	1.1	40.00	0	0.00	40.00	1.1	3,334	0.03%
2019/07/24	1	39.65	0	0.00	39.65	1	3,357	0.03%
2019/07/23	5	39.51	2	39.53	39.65	3	3,402	0.09%
2019/07/19	2	40.20	2	40.25	40.40	0	3,498	0.00%
2019/07/12	0	0.00	1	40.65	40.65	-1	3,804	-0.03%
2019/07/10	1	40.25	1	40.25	40.25	0	3,878	0.00%
2019/07/09	1	40.10	0	0.00	40.05	1	3,918	0.03%
2019/07/05	2	40.28	0	0.00	40.25	2	3,989	0.05%
2019/07/01	2	40.00	0	0.00	39.90	2	4,041	0.05%
2019/06/27	0	0.00	3	40.65	40.70	-3	4,021	-0.07%
2019/06/20	0.1	40.35	0	0.00	40.35	0.1	4,049	0.00%
2019/06/19	0	0.00	2	39.80	40.25	-2	4,059	-0.05%
2019/06/17	0	0.00	5	39.65	39.50	-5	4,040	-0.12%
2019/06/14	1	39.15	0	0.00	39.30	1	4,044	0.02%
2019/06/13	6	39.12	0	0.00	39.10	6	4,028	0.15%
2019/06/12	1	39.45	0	0.00	39.55	1	4,083	0.02%
2019/06/06	0	0.00	1	40.10	40.15	-1	3,963	-0.03%
2019/06/05	1	39.80	1	40.15	40.10	0	3,948	0.00%
2019/06/04	2	39.88	1	39.95	39.80	1	3,922	0.03%
2019/05/28	1	40.00	0	0.00	40.00	1	3,918	0.03%
2019/05/27	0	0.00	2	40.00	40.00	-2	3,864	-0.05%
2019/05/24	1	39.55	1	39.40	39.40	0	3,855	0.00%
2019/05/21	0	0.00	2	40.35	40.65	-2	3,842	-0.05%
2019/05/17	1	39.20	0	0.00	38.65	1	3,753	0.03%
2019/05/16	1	38.70	0	0.00	38.65	1	3,756	0.03%
2019/05/14	1	38.50	0	0.00	38.75	1	3,736	0.03%
2019/05/13	2	39.00	0	0.00	39.10	2	3,689	0.05%
2019/05/10	1	39.65	0	0.00	39.70	1	3,645	0.03%
2019/05/09	2	40.08	1	40.00	39.95	1	3,642	0.03%
2019/05/08	0	0.00	10	40.40	40.65	-10	3,564	-0.28%
2019/05/06	2	40.85	0	0.00	40.80	2	3,461	0.06%
2019/05/03	5	41.60	1	41.65	41.70	4	3,390	0.12%
2019/04/30	0	0.00	3	41.45	41.25	-3	3,366	-0.09%
2019/04/29	0	0.00	1	41.40	41.60	-1	3,305	-0.03%
2019/04/25	1	40.55	0	0.00	40.40	1	3,231	0.03%
2019/04/24	16	41.03	3	41.10	41.05	13	3,100	0.42%
2019/04/23	5	40.97	5	40.95	41.00	0	3,036	0.00%
2019/04/22	3	41.02	5	41.12	41.00	-2	2,998	-0.07%
2019/04/19	2	41.13	2	41.05	41.20	0	2,929	0.00%
2019/04/18	6	41.10	9	40.90	41.05	-3	2,856	-0.11%
2019/04/17	8	41.06	3	41.50	41.15	5	2,785	0.18%
2019/04/16	2	41.03	0	0.00	41.00	2	2,720	0.07%
2019/04/15	6	41.41	0	0.00	41.30	6	2,687	0.22%
2019/04/12	3	41.45	0	0.00	41.50	3	2,632	0.11%
2019/04/10	1	42.40	2	42.35	42.55	-1	2,562	-0.04%
2019/04/09	1	41.60	0	0.00	41.85	1	2,549	0.04%
2019/04/08	1	41.90	1	41.80	41.70	0	2,546	0.00%
2019/04/03	1	41.50	0	0.00	41.70	1	2,564	0.04%
2019/03/29	1	41.60	0	0.00	41.95	1	2,572	0.04%
2019/03/28	1	41.30	0	0.00	41.40	1	2,748	0.04%
2019/03/27	3	41.35	1	41.60	41.90	2	2,725	0.07%
2019/03/26	2	41.55	1	41.75	41.65	1	2,711	0.04%
2019/03/25	1	41.80	0	0.00	42.20	1	2,660	0.04%
2019/03/13	1	42.95	0	0.00	43.00	1	2,491	0.04%
2019/03/08	0	0.00	5	42.75	42.75	-5	2,600	-0.19%
2019/03/06	1	43.10	0	0.00	43.10	1	2,789	0.04%
2019/03/05	5	43.15	0	0.00	43.10	5	2,812	0.18%
2019/02/19	2	42.50	0	0.00	42.75	2	2,794	0.07%
2019/02/15	2	42.40	1	43.10	42.40	1	2,825	0.04%
2019/02/14	2	43.20	0	0.00	43.20	2	2,905	0.07%
2019/02/12	0	0.00	2	44.20	44.20	-2	3,174	-0.06%
2019/02/11	1	43.35	1	43.30	43.45	0	3,165	0.00%
2019/01/29	0	0.00	5	42.49	42.90	-5	3,105	-0.16%
2019/01/10	0	0.00	1	42.35	42.55	-1	3,349	-0.03%
2019/01/09	2	42.50	0.2	42.75	42.65	1.8	3,376	0.05%
2019/01/07	3	41.73	0.1	42.20	41.90	2.9	3,428	0.08%
2019/01/04	0	0.00	1	40.60	41.20	-1	3,446	-0.03%
2018/12/28	0	0.00	3	40.97	40.85	-3	3,646	-0.08%
2018/12/26	1	40.00	0	0.00	40.15	1	3,712	0.03%
2018/12/25	1	40.35	0	0.00	40.30	1	3,694	0.03%
2018/12/24	1.1	41.31	0	0.00	41.15	1.1	3,707	0.03%
2018/12/22	2	40.70	1	40.75	41.00	1	3,697	0.03%
2018/12/21	3	40.12	1	40.40	40.00	2	3,756	0.05%
2018/12/13	0	0.00	6	42.78	43.00	-6	3,694	-0.16%
2018/12/07	1	41.80	0	0.00	41.80	1	3,766	0.03%
2018/12/03	0	0.00	3	43.23	43.20	-3	3,805	-0.08%
2018/11/30	0	0.00	3	42.50	42.50	-3	3,790	-0.08%
2018/11/29	0.1	41.60	3	41.42	41.60	-2.9	3,692	-0.08%
2018/11/21	0	0.00	0.5	40.35	40.30	-0.5	3,716	-0.01%
2018/11/20	0	0.00	1.5	40.20	40.30	-1.5	3,722	-0.04%
2018/11/19	2	39.75	0	0.00	40.00	2	3,757	0.05%
2018/11/16	0	0.00	12	39.93	40.45	-12	3,768	-0.32%
2018/11/15	0	0.00	1	39.40	39.25	-1	3,768	-0.03%
2018/11/14	2	38.80	0	0.00	39.10	2	3,785	0.05%
2018/11/13	0	0.00	5	39.07	39.20	-5	3,790	-0.13%
2018/11/12	8	39.62	3	39.05	39.10	5	3,715	0.13%
2018/11/09	6	41.47	10	42.85	41.50	-4	3,620	-0.11%
2018/11/05	0	0.00	2	43.50	43.50	-2	3,752	-0.05%
2018/11/02	0	0.00	10	43.24	43.35	-10	3,802	-0.26%
2018/10/30	0	0.00	1	42.70	42.55	-1	4,149	-0.02%
2018/10/15	1	43.15	0	0.00	42.60	1	4,238	0.02%
2018/10/12	0	0.00	1	42.60	43.60	-1	4,205	-0.02%
2018/10/11	1	42.70	0	0.00	43.35	1	4,201	0.02%
2018/10/09	1	45.60	0	0.00	45.60	1	4,095	0.02%
2018/10/08	0	0.00	1	45.60	45.50	-1	4,078	-0.02%
2018/10/05	1	45.50	0	0.00	45.70	1	4,128	0.02%
2018/10/04	3	46.45	0	0.00	46.30	3	4,180	0.07%
2018/10/03	1	47.20	0	0.00	47.00	1	4,167	0.02%
2018/10/02	1	47.40	0	0.00	47.30	1	4,181	0.02%
2018/09/28	1	48.00	2	48.35	48.00	-1	4,210	-0.02%
2018/09/21	0	0.00	1	48.00	47.85	-1	4,134	-0.02%
2018/09/19	0	0.00	5	48.14	48.25	-5	4,106	-0.12%
2018/09/12	1	45.95	1	46.40	46.55	0	4,045	0.00%
2018/09/11	0	0.00	2	46.50	46.45	-2	4,063	-0.05%
2018/09/10	2	45.83	0	0.00	45.85	2	4,137	0.05%
2018/09/07	0	0.00	1	46.40	46.65	-1	4,176	-0.02%
2018/09/06	1	46.05	1	46.70	46.65	0	4,185	0.00%
2018/09/05	2	46.80	0	0.00	46.15	2	4,179	0.05%
2018/09/03	1	46.40	1	46.80	46.95	0	4,257	0.00%
2018/08/31	1	45.90	3.1	46.90	46.90	-2.1	4,244	-0.05%
2018/08/30	1	45.95	0	0.00	46.25	1	4,230	0.02%
2018/08/29	1	45.95	1.7	46.30	46.10	-0.7	4,254	-0.02%
2018/08/28	1	46.00	2	46.30	46.35	-1	4,274	-0.02%
2018/08/27	3	45.52	0.3	46.00	45.50	2.7	4,280	0.06%
2018/08/24	2	45.68	1	46.00	45.50	1	4,282	0.02%
2018/08/23	2	46.23	1	46.20	46.10	1	4,370	0.02%
2018/08/22	1	46.70	0	0.00	46.60	1	4,375	0.02%
2018/08/21	6	47.31	1	47.30	47.45	5	4,141	0.12%
2018/08/20	0	0.00	1	47.35	47.10	-1	4,144	-0.02%
2018/08/16	4	46.30	6	46.93	47.05	-2	4,166	-0.05%
2018/08/15	2	46.78	0	0.00	46.25	2	4,205	0.05%
2018/08/14	1	47.25	0	0.00	47.25	1	4,240	0.02%
2018/08/13	1	47.35	0	0.00	47.25	1	4,268	0.02%
2018/08/09	0	0.00	2	48.70	49.00	-2	4,209	-0.05%
2018/08/08	2	48.93	0	0.00	49.05	2	4,280	0.05%
2018/08/06	0	0.00	5.1	48.64	48.80	-5.1	4,227	-0.12%
2018/08/03	8	46.90	1	46.80	47.05	7	4,065	0.17%
2018/08/02	0	0.00	2	46.90	46.80	-2	4,066	-0.05%
2018/07/31	0	0.00	3	47.10	47.30	-3	4,018	-0.07%
2018/07/27	0	0.00	4	46.73	46.85	-4	3,963	-0.10%
2018/07/24	1	45.55	0	0.00	45.80	1	3,938	0.03%
2018/07/18	0	0.00	7	45.62	45.65	-7	3,938	-0.18%
2018/07/17	0	0.00	1	44.95	45.30	-1	3,917	-0.03%
2018/07/16	2	44.50	0.7	44.60	44.40	1.3	3,900	0.03%
2018/07/13	3	44.18	1.3	44.85	44.40	1.7	3,966	0.04%
2018/07/12	0	0.00	1.5	46.00	46.00	-1.5	3,931	-0.04%
2018/07/10	0	0.00	3.5	45.09	45.15	-3.5	3,857	-0.09%
2018/07/06	2	44.65	0	0.00	44.60	2	3,884	0.05%
2018/07/05	3	45.15	0	0.00	45.35	3	3,842	0.08%
2018/07/04	0	0.00	4	45.50	45.55	-4	3,880	-0.10%
2018/07/03	2	44.68	0	0.00	44.70	2	3,942	0.05%
2018/07/02	1	45.35	0	0.00	45.25	1	3,954	0.03%
2018/06/29	0	0.00	2	45.68	45.85	-2	3,974	-0.05%
2018/06/28	5	44.50	0.6	44.80	44.65	4.4	3,980	0.11%
2018/06/27	2	44.63	0	0.00	44.60	2	4,038	0.05%
2018/06/26	1	44.65	6	44.88	44.60	-5	4,180	-0.12%
2018/06/25	1	45.10	0	0.00	45.00	1	4,253	0.02%
2018/06/21	1	45.25	0	0.00	45.20	1	4,335	0.02%
2018/06/19	4	45.40	0	0.00	45.10	4	4,403	0.09%
2018/06/14	1	46.70	1	47.00	46.70	0	4,342	0.00%
2018/06/13	0	0.00	1	48.00	47.50	-1	4,320	-0.02%
2018/06/12	0	0.00	2	47.65	47.85	-2	4,403	-0.05%
2018/06/08	0	0.00	2	46.90	46.95	-2	4,400	-0.05%
2018/06/05	0	0.00	3	46.08	46.25	-3	4,422	-0.07%
2018/05/30	0	0.00	1	45.15	44.95	-1	4,338	-0.02%
2018/05/29	2	45.35	5	45.70	45.55	-3	4,343	-0.07%
2018/05/28	6	45.43	0	0.00	45.60	6	4,382	0.14%
2018/05/25	1	45.70	0	0.00	45.85	1	4,427	0.02%
2018/05/24	1	46.10	0	0.00	46.10	1	4,470	0.02%
2018/05/23	11	46.69	0	0.00	46.60	11	4,501	0.24%
2018/05/22	1	46.30	3	46.22	46.60	-2	4,522	-0.04%
2018/05/21	0	0.00	0.9	45.80	45.60	-0.9	4,511	-0.02%
2018/05/18	1	44.70	0	0.00	44.85	1	4,517	0.02%
2018/05/16	5	44.15	5	44.27	44.50	0	4,687	0.00%
2018/05/15	3	44.90	0.1	45.60	45.00	2.9	4,683	0.06%
2018/05/14	10	46.00	1	46.00	45.90	9	4,768	0.19%
2018/05/10	2	46.10	0	0.00	46.00	2	4,760	0.04%
2018/05/04	1	46.70	0	0.00	46.65	1	4,880	0.02%
2018/04/30	1	47.00	0	0.00	47.90	1	4,936	0.02%
2018/04/27	0	0.00	8	47.12	47.20	-8	4,920	-0.16%
2018/04/26	1	47.35	0	0.00	47.05	1	4,953	0.02%
2018/04/20	10	47.70	4	47.75	47.90	6	5,112	0.12%
2018/04/19	0	0.00	1	48.10	48.15	-1	5,112	-0.02%
2018/04/18	0	0.00	1	47.25	47.20	-1	5,086	-0.02%
2018/04/17	0	0.00	1	47.50	47.45	-1	5,093	-0.02%
2018/04/16	3	47.80	2	48.03	47.95	1	5,114	0.02%
2018/04/12	2	47.83	0	0.00	47.80	2	5,243	0.04%
2018/04/11	1	47.95	6	47.90	48.05	-5	5,262	-0.10%
2018/04/10	1	47.70	8	47.73	47.90	-7	5,278	-0.13%
2018/04/09	0	0.00	3	47.93	48.05	-3	5,268	-0.06%
2018/04/03	3	46.65	2	46.68	46.70	1	5,250	0.02%
2018/04/02	2	47.00	0	0.00	46.80	2	5,274	0.04%
2018/03/31	5	46.93	0	0.00	47.05	5	5,295	0.09%
2018/03/30	5	47.26	1	47.55	47.05	4	5,263	0.08%
2018/03/29	10	47.23	5	47.15	47.35	5	5,203	0.10%
2018/03/28	1	47.90	0	0.00	47.80	1	5,071	0.02%
2018/03/27	1	48.70	0	0.00	48.60	1	5,003	0.02%
2018/03/26	2	48.63	1	49.00	49.00	1	4,977	0.02%
2018/03/22	2	49.25	2	49.60	49.65	0	4,920	0.00%
2018/03/21	4	49.36	4	49.55	49.50	0	4,887	0.00%
2018/03/19	4	50.01	0	0.00	49.90	4	4,845	0.08%
2018/03/16	2	50.05	2	50.45	50.10	0	4,849	0.00%
2018/03/14	0	0.00	1	50.70	50.50	-1	4,772	-0.02%
2018/03/13	2	49.98	2	50.00	49.95	0	4,742	0.00%
2018/03/12	0.1	50.50	8	50.05	50.30	-7.9	4,801	-0.16%
2018/03/09	1	49.25	0	0.00	49.25	1	4,817	0.02%
2018/03/02	2	49.68	0	0.00	49.75	2	5,254	0.04%
2018/02/26	1	50.60	2	51.00	50.50	-1	5,222	-0.02%
2018/02/22	1	49.60	1	50.40	49.60	0	5,217	0.00%
2018/02/21	2	49.65	0	0.00	50.00	2	5,162	0.04%
2018/02/12	10	48.77	0	0.00	48.95	10	5,113	0.20%
2018/02/09	3	47.47	3	47.27	47.40	0	5,109	0.00%
2018/02/07	9	49.37	2	49.13	49.10	7	5,038	0.14%
2018/02/06	3	49.50	2	49.70	49.40	1	5,004	0.02%
2018/02/02	1	51.20	0	0.00	51.30	1	4,943	0.02%
2018/01/31	1	50.90	1	50.90	50.80	0	4,930	0.00%
2018/01/30	1	51.20	0	0.00	51.10	1	4,856	0.02%
2018/01/26	5	51.40	0	0.00	51.50	5	4,775	0.10%
2018/01/25	0	0.00	1	51.90	51.90	-1	4,727	-0.02%
2018/01/24	2	51.60	0	0.00	51.60	2	4,704	0.04%
2018/01/19	0	0.00	5	52.20	52.20	-5	4,629	-0.11%
2018/01/18	2	52.75	0	0.00	52.40	2	4,583	0.04%
2018/01/17	0	0.00	4	52.63	52.60	-4	4,528	-0.09%
2018/01/15	2	51.65	0	0.00	51.60	2	4,386	0.05%
2018/01/12	1	51.30	0	0.00	51.60	1	4,365	0.02%
2018/01/10	1	51.30	1	51.30	51.50	0	4,289	0.00%
2018/01/09	1	51.10	0	0.00	51.20	1	4,257	0.02%
2018/01/08	3	51.20	3	51.47	51.60	0	4,174	0.00%
2018/01/03	5	51.70	0	0.00	52.00	5	4,068	0.12%
2018/01/02	5	51.96	3	51.70	51.70	2	4,032	0.05%