正新 (2105)-群益金鼎-古亭券商分點個股進出

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
60.8
漲跌
▲3.1
漲幅
+5.37%
成交量
81,182張
產業
上市橡膠類股
974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－群益金鼎-古亭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/31	16	59.95	10	59.79	60.80	6	10,796	0.06%
2024/05/30	0	0.00	1.1	59.25	57.70	-1.1	9,503	-0.01%
2024/05/29	0	0.00	1	56.50	56.10	-1	8,856	-0.01%
2024/05/27	0	0.00	13	58.95	58.00	-13	7,932	-0.16%
2024/05/24	0	0.00	3	58.57	58.70	-3	7,420	-0.04%
2024/05/23	0	0.00	8	59.25	58.50	-8	7,074	-0.11%
2024/05/22	0	0.00	46.2	58.22	59.30	-46.2	6,689	-0.69%
2024/05/21	3	54.00	0	0.00	54.00	3	6,076	0.05%
2024/05/17	0	0.00	4	53.38	53.40	-4	5,745	-0.07%
2024/05/16	0	0.00	7	52.97	53.20	-7	5,648	-0.12%
2024/05/15	0	0.00	1	53.30	52.20	-1	5,549	-0.02%
2024/05/13	5	51.70	0	0.00	51.80	5	5,374	0.09%
2024/05/08	0	0.00	3	49.87	50.00	-3	5,159	-0.06%
2024/05/07	1	48.40	0	0.00	48.90	1	5,000	0.02%
2024/05/06	0	0.00	1	48.35	48.25	-1	4,973	-0.02%
2024/04/29	2	46.00	0	0.00	46.80	2	4,826	0.04%
2024/04/26	5	45.70	0	0.00	45.90	5	4,791	0.10%
2024/04/22	0	0.00	1	47.35	47.45	-1	4,751	-0.02%
2024/04/19	2	47.30	0	0.00	46.90	2	4,716	0.04%
2024/04/16	0	0.00	4	48.20	48.20	-4	4,626	-0.09%
2024/04/15	3	49.25	1	49.80	49.45	2	4,574	0.04%
2024/04/09	0	0.00	0	49.70	49.65	0	4,568	0.00%
2024/04/01	1	50.00	0	0.00	49.75	1	4,560	0.02%
2024/03/29	0	0.00	5	50.00	50.00	-5	4,566	-0.11%
2024/03/28	0	0.00	2	49.70	49.70	-2	4,531	-0.04%
2024/03/27	12	50.01	14	49.93	49.85	-2	4,663	-0.04%
2024/03/26	1	49.15	0	0.00	48.85	1	4,973	0.02%
2024/03/20	0	0.00	1	47.85	48.40	-1	6,762	-0.01%
2024/03/19	4	48.15	7	48.00	47.80	-3	6,807	-0.04%
2024/03/18	3	49.30	8.3	49.90	49.50	-5.3	6,858	-0.08%
2024/03/15	4	48.20	3	47.20	48.20	1	6,781	0.01%
2024/03/14	3	47.77	2.1	47.85	47.65	1	6,721	0.01%
2024/03/11	0	0.00	1	46.00	46.10	-1	6,963	-0.01%
2024/03/08	0	0.00	7.4	46.15	46.30	-7.4	7,198	-0.10%
2024/03/07	2	45.70	0	0.00	45.90	2	7,479	0.03%
2024/03/06	0	0.00	1	46.05	46.05	-1	7,524	-0.01%
2024/03/05	0	0.00	4	46.10	46.05	-4	7,635	-0.05%
2024/02/29	0	0.00	6	46.50	46.95	-6	7,836	-0.08%
2024/02/27	0	0.00	1	46.30	46.30	-1	7,785	-0.01%
2024/02/26	0	0.00	2	46.20	46.20	-2	7,805	-0.03%
2024/02/23	0	0.00	1	46.15	46.30	-1	7,848	-0.01%
2024/02/22	0	0.00	1	45.90	46.30	-1	7,894	-0.01%
2024/02/21	0	0.00	1	45.65	45.85	-1	7,974	-0.01%
2024/02/19	1	46.45	1	46.40	46.40	0	8,186	0.00%
2024/02/16	1	46.10	0	0.00	46.55	1	8,334	0.01%
2024/02/15	0	0.00	1	45.10	45.10	-1	8,361	-0.01%
2024/02/02	0	0.00	1	45.70	45.70	-1	8,426	-0.01%
2024/02/01	4	45.48	5	45.05	44.85	-1	8,426	-0.01%
2024/01/26	1	44.75	0	0.00	44.90	1	8,578	0.01%
2024/01/24	1	43.95	0	0.00	44.15	1	8,603	0.01%
2024/01/17	0	0.00	0.2	43.20	42.90	-0.2	8,775	0.00%
2024/01/16	0	0.00	0.3	43.18	43.10	-0.3	8,733	0.00%
2024/01/15	0	0.00	0.3	43.65	43.65	-0.3	8,670	0.00%
2024/01/12	0.6	43.70	0	0.00	43.75	0.6	8,720	0.01%
2024/01/11	1	43.00	3	43.12	43.60	-2	8,766	-0.02%
2024/01/10	0	0.00	5	44.50	43.95	-5	8,745	-0.06%
2024/01/09	0	0.00	3	44.65	44.75	-3	8,781	-0.03%
2024/01/05	1	45.00	0	0.00	45.00	1	8,912	0.01%
2024/01/03	0.4	44.70	29	44.60	44.95	-28.6	9,315	-0.31%
2023/12/28	0.2	45.00	1	45.05	45.00	-0.8	9,359	-0.01%
2023/12/27	0	0.00	1	45.00	44.90	-1	9,441	-0.01%
2023/12/26	1	44.30	1	44.50	44.50	0	9,419	0.00%
2023/12/25	4	44.89	2	44.75	44.75	2	9,438	0.02%
2023/12/22	1	45.70	1	46.35	45.45	0	9,439	0.00%
2023/12/21	15	45.92	15	46.19	47.90	0	9,287	0.00%
2023/12/20	2	46.98	1	47.00	47.00	1	8,874	0.01%
2023/12/19	1	45.85	2	46.70	46.25	-1	8,458	-0.01%
2023/12/18	1	46.60	1	46.35	46.60	0	8,068	0.00%
2023/12/14	0.2	45.50	0	0.00	45.30	0.2	7,343	0.00%
2023/12/13	0	0.00	1	45.10	45.00	-1	7,361	-0.01%
2023/12/12	2	46.30	1	46.00	46.30	1	7,329	0.01%
2023/12/11	0.5	45.59	0	0.00	45.40	0.5	7,273	0.01%
2023/12/06	16	45.24	5	44.90	45.00	11	7,366	0.15%
2023/12/05	6	44.30	40	44.25	44.25	-34	7,404	-0.46%
2023/12/04	2	45.18	7	45.48	44.70	-5	7,195	-0.07%
2023/12/01	0	0.00	4	46.54	46.50	-4	6,918	-0.06%
2023/11/30	0.1	47.20	0	0.00	47.05	0.1	6,870	0.00%
2023/11/28	15.2	47.53	1	47.45	47.45	14.2	6,868	0.21%
2023/11/27	1	47.00	0	0.00	46.85	1	6,925	0.01%
2023/11/24	0	0.00	5	46.10	46.10	-5	7,031	-0.07%
2023/11/22	10	46.20	0	0.00	46.20	10	7,191	0.14%
2023/11/20	0	0.00	65	46.00	45.65	-65	7,140	-0.91%
2023/11/17	63	46.73	2	46.48	46.55	61	7,059	0.86%
2023/11/16	2	45.73	4	46.59	45.90	-2	7,001	-0.03%
2023/11/15	2	46.23	6	46.08	46.55	-4	6,860	-0.06%
2023/11/14	0	0.00	3	45.95	45.50	-3	6,711	-0.04%
2023/11/13	0	0.00	8	45.33	45.65	-8	6,650	-0.12%
2023/11/10	2	44.80	0	0.00	44.80	2	6,582	0.03%
2023/11/09	2	44.80	1	44.75	44.80	1	6,546	0.02%
2023/11/07	0	0.00	1	44.85	44.95	-1	6,576	-0.02%
2023/11/06	9	44.79	0	0.00	44.80	9	6,523	0.14%
2023/11/03	1.2	43.81	20	44.20	44.30	-18.8	6,454	-0.29%
2023/11/02	1	44.25	0	0.00	43.75	1	6,463	0.02%
2023/10/27	0	0.00	3	43.75	43.95	-3	6,430	-0.05%
2023/10/26	0.1	43.95	1	44.30	43.85	-0.9	6,457	-0.01%
2023/10/20	1	42.60	0	0.00	42.90	1	6,343	0.02%
2023/10/19	0.2	43.20	0	0.00	43.40	0.2	6,328	0.00%
2023/10/18	0.1	43.39	0	0.00	43.40	0.1	6,305	0.00%
2023/10/16	1	44.15	3	44.00	44.30	-2	6,264	-0.03%
2023/10/12	3	44.60	5	44.85	44.95	-2	6,237	-0.03%
2023/10/11	13	44.54	8	44.15	44.80	5	6,100	0.08%
2023/10/06	0	0.00	1	42.90	43.10	-1	5,908	-0.02%
2023/10/05	0	0.00	11.4	43.02	42.85	-11.4	5,915	-0.19%
2023/10/04	0	0.00	0.4	41.80	41.70	-0.4	5,877	-0.01%
2023/10/02	1	42.55	0	0.00	42.45	1	5,915	0.02%
2023/09/27	5	42.30	15	42.48	42.45	-10	5,992	-0.17%
2023/09/26	0.1	42.45	8	42.80	42.60	-7.9	6,043	-0.13%
2023/09/25	1	42.60	2	42.30	42.60	-1	6,147	-0.02%
2023/09/22	0	42.95	3.1	43.23	42.90	-3.1	6,185	-0.05%
2023/09/21	4	42.68	20	42.74	42.60	-16	6,147	-0.26%
2023/09/20	7	43.81	5	43.00	43.40	2	6,069	0.03%
2023/09/19	23	43.99	2	43.88	43.90	21	6,058	0.35%
2023/09/18	0	0.00	1	43.15	43.10	-1	5,931	-0.02%
2023/09/15	3	42.05	8	42.31	42.65	-5	5,870	-0.09%
2023/09/14	13	42.75	16	42.75	42.75	-3	5,794	-0.05%
2023/09/13	6	42.59	7	42.39	42.65	-1	5,816	-0.02%
2023/09/11	6	41.61	4.2	41.47	41.65	1.8	5,984	0.03%
2023/09/07	0	0.00	1.5	39.83	39.70	-1.5	5,823	-0.03%
2023/09/01	0	0.00	3	40.47	40.45	-3	5,794	-0.05%
2023/08/31	0.3	39.83	1	40.00	39.65	-0.7	5,662	-0.01%
2023/08/30	1	39.40	20	40.20	39.75	-19	5,531	-0.34%
2023/08/29	5.1	38.90	9	39.23	39.55	-3.9	5,428	-0.07%
2023/08/28	0	0.00	1	37.60	37.50	-1	5,286	-0.02%
2023/08/25	1	37.20	1	37.55	37.40	0	5,640	0.00%
2023/08/24	0	0.00	1	37.90	37.85	-1	5,661	-0.02%
2023/08/18	1	37.75	0	0.00	37.75	1	5,780	0.02%
2023/08/17	3	37.00	0	0.00	37.95	3	5,839	0.05%
2023/08/16	0	0.00	4	37.53	37.40	-4	5,862	-0.07%
2023/08/11	0	0.00	1	38.40	38.40	-1	5,999	-0.02%
2023/08/10	1	36.85	0	0.00	36.90	1	6,087	0.02%
2023/08/07	3	37.05	0	0.00	37.35	3	6,091	0.05%
2023/08/02	0.1	37.70	0	0.00	37.35	0.1	6,103	0.00%
2023/08/01	1.1	38.00	0	0.00	37.90	1.1	6,041	0.02%
2023/07/28	10	38.70	0	0.00	38.70	10	6,153	0.16%
2023/07/27	0	0.00	1	38.65	38.60	-1	6,135	-0.02%
2023/07/24	0.5	38.05	0	0.00	38.00	0.5	6,157	0.01%
2023/07/21	0.2	38.55	0	0.00	38.40	0.2	6,166	0.00%
2023/07/20	0.1	38.45	0	0.00	38.80	0.1	6,193	0.00%
2023/07/19	6.3	38.60	0	0.00	38.40	6.3	6,171	0.10%
2023/07/17	0.1	39.50	2	39.35	39.50	-1.9	6,114	-0.03%
2023/07/14	3.1	39.21	3.9	39.29	39.15	-0.8	6,074	-0.01%
2023/07/12	1	39.60	0	0.00	39.70	1	6,059	0.02%
2023/07/10	1	39.50	0	0.00	39.45	1	6,112	0.02%
2023/07/06	0	0.00	25	39.35	39.30	-25	6,028	-0.41%
2023/07/05	16	39.11	15	38.87	38.95	1	5,979	0.02%
2023/07/04	4	39.09	0	0.00	39.20	4	5,923	0.07%
2023/07/03	4	39.68	2	39.43	39.30	2	5,856	0.03%
2023/06/30	5	40.25	0	0.00	40.15	5	5,786	0.09%
2023/06/29	0	0.00	27	41.00	41.10	-27	5,711	-0.47%
2023/06/27	0	0.00	11	41.18	40.80	-11	5,768	-0.19%
2023/06/21	2	40.95	0	0.00	41.00	2	6,390	0.03%
2023/06/16	13	41.37	3	41.73	41.15	10	6,174	0.16%
2023/06/15	2	40.63	0	0.00	40.55	2	5,878	0.03%
2023/06/14	1	39.45	7	39.84	40.25	-6	5,792	-0.10%
2023/06/12	0	0.00	7	39.15	38.85	-7	5,626	-0.12%
2023/06/08	7	38.45	0	0.00	38.55	7	5,569	0.13%
2023/06/05	21	38.80	0	0.00	38.80	21	5,535	0.38%
2023/06/02	0	0.00	17	38.89	39.10	-17	5,501	-0.31%
2023/06/01	3	37.70	0	0.00	37.85	3	5,443	0.06%
2023/05/31	1	39.80	14	39.90	39.00	-13	5,339	-0.24%
2023/05/30	0	0.00	24	39.87	39.80	-24	4,973	-0.48%
2023/05/29	0	0.00	5	39.65	39.60	-5	4,950	-0.10%
2023/05/24	0	0.00	1	39.80	39.80	-1	4,942	-0.02%
2023/05/23	7	40.14	2	40.00	39.95	5	4,911	0.10%
2023/05/22	1	40.30	0	0.00	40.50	1	4,841	0.02%
2023/05/19	5	40.10	0	0.00	40.15	5	4,785	0.10%
2023/05/16	2	39.75	5	39.75	39.75	-3	4,545	-0.07%
2023/05/15	0	0.00	2	38.88	38.90	-2	4,385	-0.05%
2023/05/12	0	0.00	20	38.37	38.50	-20	4,346	-0.46%
2023/05/11	0	0.00	20	38.37	38.55	-20	4,328	-0.46%
2023/05/09	2	38.58	1	38.30	38.40	1	4,345	0.02%
2023/05/05	10	39.07	36	39.05	38.40	-26	4,375	-0.59%
2023/05/04	0	0.00	16	38.88	38.80	-16	4,338	-0.37%
2023/05/03	1	37.90	0	0.00	37.85	1	4,181	0.02%
2023/04/27	2	37.50	0	0.00	37.50	2	4,251	0.05%
2023/04/26	0	0.00	1	37.20	37.10	-1	4,243	-0.02%
2023/04/25	11	37.33	10	37.60	36.95	1	4,220	0.02%
2023/04/24	0	0.00	1	36.75	37.15	-1	4,179	-0.02%
2023/04/21	5	37.05	0	0.00	36.90	5	4,181	0.12%
2023/04/20	0	0.00	1	36.90	36.90	-1	4,174	-0.02%
2023/04/17	20	37.70	0	0.00	37.90	20	4,106	0.49%
2023/04/14	10	38.00	7	38.10	38.00	3	4,047	0.07%
2023/04/13	6	37.60	0	0.00	37.30	6	3,959	0.15%
2023/04/12	0	0.00	1	37.90	37.75	-1	3,885	-0.03%
2023/04/11	1	37.10	0	0.00	37.10	1	3,792	0.03%
2023/03/31	2	36.95	1	37.05	36.55	1	3,645	0.03%
2023/03/29	5	36.55	2	35.80	36.55	3	3,540	0.08%
2023/03/28	25	36.44	0	0.00	35.95	25	3,482	0.72%
2023/03/27	18	36.49	10	36.35	36.20	8	3,425	0.23%
2023/03/24	13	37.62	26	37.73	37.65	-13	3,235	-0.40%
2023/03/22	0	0.00	0	34.65	34.65	0	2,670	0.00%
2023/03/21	1	34.25	0	0.00	34.25	1	2,696	0.04%
2023/03/08	1	34.75	0	0.00	34.90	1	2,690	0.04%
2023/03/07	1	35.00	0	0.00	34.95	1	2,691	0.04%
2023/03/02	1	34.20	0	0.00	34.20	1	2,681	0.04%
2023/03/01	1	34.20	30	34.20	34.00	-29	2,684	-1.08%
2023/02/24	1	34.25	0	0.00	34.25	1	2,630	0.04%
2023/02/21	31	35.09	0	0.00	35.05	31	2,524	1.23%
2023/02/20	8	34.63	0	0.00	34.60	8	2,503	0.32%
2023/02/17	20	34.25	0	0.00	34.55	20	2,533	0.79%
2023/02/09	5	34.00	0	0.00	33.90	5	2,706	0.18%
2023/02/07	1	34.00	0	0.00	34.00	1	2,683	0.04%
2023/02/01	0	0.00	3	34.70	34.70	-3	2,665	-0.11%
2023/01/17	1	34.40	0	0.00	34.50	1	2,620	0.04%
2023/01/13	3	34.20	0	0.00	34.20	3	2,737	0.11%
2023/01/06	1	34.40	10	34.45	34.40	-9	2,932	-0.31%
2023/01/04	0	0.00	5	34.20	34.20	-5	3,035	-0.16%
2023/01/03	7	33.75	0	0.00	34.10	7	3,114	0.22%
2022/12/14	0	0.00	2	34.65	34.55	-2	4,494	-0.04%
2022/12/09	3	34.40	0	0.00	35.00	3	5,259	0.06%
2022/12/05	2	34.90	0	0.00	34.60	2	6,213	0.03%
2022/12/02	1	34.30	0	0.00	34.90	1	6,221	0.02%
2022/12/01	10	34.80	0	0.00	34.55	10	6,223	0.16%
2022/11/30	0	0.00	1	34.60	34.95	-1	6,192	-0.02%
2022/11/22	0.1	33.65	0	0.00	33.50	0.1	6,194	0.00%
2022/11/11	0	0.00	10.4	33.40	33.35	-10.4	6,101	-0.17%
2022/11/10	0	0.00	3	33.10	33.05	-3	6,081	-0.05%
2022/11/07	0	0.00	1	33.40	33.60	-1	6,252	-0.02%
2022/10/25	11	32.08	0	0.00	32.10	11	6,335	0.17%
2022/10/24	0	0.00	0.1	32.00	32.00	-0.1	6,318	0.00%
2022/10/21	0.1	32.20	0	0.00	32.00	0.1	6,274	0.00%
2022/10/20	1	32.80	0	0.00	32.80	1	6,191	0.02%
2022/10/19	0	0.00	1	33.50	33.50	-1	6,021	-0.02%
2022/10/18	1	33.95	0	0.00	33.95	1	6,068	0.02%
2022/10/14	5	34.16	0	0.00	34.10	5	6,106	0.08%
2022/10/06	3	35.85	1	35.65	35.80	2	6,159	0.03%
2022/10/03	0	0.00	5	35.42	35.00	-5	6,085	-0.08%
2022/09/30	1	35.50	0	0.00	35.70	1	6,141	0.02%
2022/09/28	0	0.00	1	37.00	36.30	-1	5,964	-0.02%
2022/09/27	1	36.95	0	0.00	37.05	1	5,867	0.02%
2022/09/26	3	37.52	1	36.80	36.95	2	5,802	0.03%
2022/09/23	0	0.00	0.4	38.25	37.35	-0.4	5,675	-0.01%
2022/09/22	3	38.25	3	38.20	38.80	0	5,493	0.00%
2022/09/21	4	39.33	2.1	39.65	39.25	1.9	5,417	0.04%
2022/09/20	10	39.25	12	39.53	39.60	-2	5,266	-0.04%
2022/09/19	25	38.89	26	39.13	39.45	-1	5,117	-0.02%
2022/09/16	20	38.71	26.2	38.83	39.50	-6.2	4,957	-0.12%
2022/09/15	110	38.95	38	38.55	38.40	72	4,576	1.57%	大買/
2022/09/14	11	37.21	8	37.70	37.70	3	4,040	0.07%
2022/09/13	0	0.00	4	35.44	35.95	-4	3,724	-0.11%
2022/09/08	0	0.00	5	34.68	34.90	-5	3,747	-0.13%
2022/09/07	2	34.23	0	0.00	34.15	2	3,737	0.05%
2022/09/05	0	0.00	3	34.70	34.65	-3	3,731	-0.08%
2022/09/02	0	34.95	0	0.00	34.80	0	3,767	0.00%
2022/09/01	4	34.81	0	0.00	35.00	4	3,754	0.11%
2022/08/31	0	0.00	2	35.45	35.45	-2	3,747	-0.05%
2022/08/30	0	0.00	1	35.10	34.95	-1	3,735	-0.03%
2022/08/29	2	34.63	0	0.00	34.55	2	3,733	0.05%
2022/08/23	0	0.00	1	34.95	34.90	-1	4,007	-0.02%
2022/08/19	2	35.10	0	0.00	35.35	2	4,090	0.05%
2022/08/18	2	35.20	0	0.00	35.50	2	4,097	0.05%
2022/08/17	0	0.00	2	35.60	35.60	-2	4,128	-0.05%
2022/08/15	1	34.85	0	0.00	34.95	1	4,082	0.02%
2022/08/11	0	0.00	2	34.90	34.75	-2	4,032	-0.05%
2022/08/10	1	34.30	0	0.00	34.50	1	4,014	0.02%
2022/08/09	0	0.00	1	34.65	34.55	-1	4,035	-0.02%
2022/08/08	1	34.55	0	0.00	34.80	1	4,014	0.02%
2022/08/05	0	0.00	2	35.08	35.00	-2	4,001	-0.05%
2022/08/04	1	34.85	9	34.83	34.50	-8	4,021	-0.20%
2022/08/02	1	35.65	0	0.00	35.80	1	3,958	0.03%
2022/08/01	16	35.93	6	36.10	36.10	10	3,941	0.25%
2022/07/21	0	0.00	2	36.10	36.15	-2	3,840	-0.05%
2022/07/20	2	35.88	0	0.00	35.80	2	3,799	0.05%
2022/07/14	1	36.05	2	35.68	36.05	-1	3,698	-0.03%
2022/07/13	1	35.15	1	35.65	35.25	0	3,643	0.00%
2022/07/12	1	35.05	0	0.00	34.90	1	3,605	0.03%
2022/07/08	0	0.00	2	36.10	36.10	-2	3,582	-0.06%
2022/07/05	0	0.00	1	35.55	35.45	-1	3,482	-0.03%
2022/06/30	1	35.20	0	0.00	35.40	1	3,467	0.03%
2022/06/28	0	0.00	1	35.75	35.70	-1	3,479	-0.03%
2022/06/27	0	0.00	3	35.60	35.70	-3	3,569	-0.08%
2022/06/23	0	0.00	2	34.95	35.10	-2	3,521	-0.06%
2022/06/21	0	0.00	20	34.45	34.95	-20	3,511	-0.57%
2022/06/15	0	0.00	2	35.05	35.05	-2	3,443	-0.06%
2022/06/14	0	0.00	7	35.05	34.95	-7	3,466	-0.20%
2022/06/08	0	0.00	10	35.75	35.80	-10	3,487	-0.29%
2022/05/30	0	0.00	1	35.30	35.30	-1	3,395	-0.03%
2022/05/25	0	0.00	5	34.43	34.50	-5	3,454	-0.14%
2022/05/23	0.1	34.15	0	0.00	33.95	0.1	3,506	0.00%
2022/05/20	0	0.00	5	34.70	34.40	-5	3,522	-0.14%
2022/05/18	5	34.40	3	34.70	34.75	2	3,484	0.06%
2022/05/17	0	0.00	7	34.07	34.30	-7	3,494	-0.20%
2022/05/12	2	33.00	0	0.00	33.00	2	3,515	0.06%
2022/05/11	2	32.90	0	0.00	33.00	2	3,504	0.06%
2022/05/06	3	33.70	0	0.00	33.70	3	3,626	0.08%
2022/05/05	0	0.00	1	34.20	34.30	-1	3,729	-0.03%
2022/05/03	0	0.00	9	33.75	33.70	-9	3,818	-0.24%
2022/04/29	1	33.80	8	33.80	33.45	-7	3,837	-0.18%
2022/04/28	0	0.00	1	33.45	33.50	-1	3,881	-0.03%
2022/04/25	3	33.87	0	0.00	33.80	3	3,857	0.08%
2022/04/22	0	34.35	0	0.00	34.40	0	3,817	0.00%
2022/04/18	2	34.03	0	0.00	34.05	2	3,924	0.05%
2022/04/15	3	34.30	5	34.45	34.25	-2	3,938	-0.05%
2022/04/12	1	34.35	0	0.00	34.35	1	4,041	0.02%
2022/04/08	0	35.10	0	0.00	35.00	0	4,056	0.00%
2022/04/07	0	35.45	11	35.19	34.95	-11	4,116	-0.27%
2022/04/01	12	35.85	0	0.00	35.90	12	4,226	0.28%
2022/03/28	0	34.65	0	0.00	34.85	0	4,227	0.00%
2022/03/25	4	34.95	0	0.00	34.85	4	4,247	0.09%
2022/03/24	0	35.15	0	0.00	35.05	0	4,304	0.00%
2022/03/21	0	0.00	5	35.30	35.60	-5	4,402	-0.11%
2022/03/16	1	34.50	0	0.00	34.85	1	4,587	0.02%
2022/03/14	0	0.00	2	35.00	35.05	-2	4,982	-0.04%
2022/03/08	3	33.95	0	0.00	34.00	3	5,077	0.06%
2022/03/07	3	34.35	1	34.20	34.20	2	5,080	0.04%
2022/03/04	1	35.00	1	35.05	35.05	0	5,129	0.00%
2022/03/01	2	35.45	0	0.00	35.65	2	5,198	0.04%
2022/02/24	0	0.00	0	35.35	35.05	0	5,142	0.00%
2022/02/21	1	35.66	0	0.00	36.40	1	5,111	0.02%
2022/02/16	1	35.60	0	0.00	35.60	1	5,102	0.02%
2022/02/14	0	35.40	0	0.00	35.25	0	5,187	0.00%
2022/02/10	2	36.50	0	0.00	36.35	2	5,222	0.04%
2022/02/09	2	36.33	0	0.00	36.35	2	5,230	0.04%
2022/02/08	2	36.33	1	36.55	36.35	1	5,239	0.02%
2022/01/26	1	34.45	0	0.00	34.55	1	5,093	0.02%
2022/01/24	1	34.95	0	0.00	35.10	1	5,082	0.02%
2022/01/20	1	35.55	0	0.00	35.45	1	5,107	0.02%
2022/01/19	1	35.50	0	0.00	35.35	1	5,164	0.02%
2022/01/14	2	35.40	0	0.00	35.40	2	5,163	0.04%
2022/01/13	1	36.30	0	0.00	36.00	1	5,183	0.02%
2022/01/12	1	36.00	10	35.95	36.00	-9	5,146	-0.17%
2022/01/07	0	0.00	4	35.53	35.35	-4	5,124	-0.08%
2022/01/06	0	35.85	0	0.00	35.65	0	5,081	0.00%
2022/01/05	1	35.80	0	0.00	35.75	1	5,096	0.02%
2022/01/04	10	35.85	0	0.00	35.90	10	5,108	0.20%
2022/01/03	0	0.00	5	35.88	35.85	-5	5,109	-0.10%
2021/12/30	0	0.00	2	36.25	36.10	-2	5,105	-0.04%
2021/12/27	6	36.62	0	0.00	37.20	6	5,044	0.12%
2021/12/23	1	35.80	0	0.00	35.80	1	5,072	0.02%
2021/12/20	0	0.00	4	35.54	35.50	-4	5,264	-0.08%
2021/12/17	3	35.86	5	35.70	36.15	-2	5,281	-0.04%
2021/12/16	0	0.00	1	35.60	35.55	-1	5,262	-0.02%
2021/12/15	0	0.00	3	35.75	35.70	-3	5,344	-0.06%
2021/12/14	3	36.00	42	35.81	35.85	-39	5,397	-0.72%
2021/12/13	5	36.10	0	0.00	36.10	5	5,381	0.09%
2021/12/10	5	35.85	0	0.00	35.85	5	5,435	0.09%
2021/12/09	8	36.19	16.4	36.41	36.55	-8.4	5,388	-0.16%
2021/12/07	0	34.60	0	0.00	34.50	0	4,993	0.00%
2021/12/06	0	0.00	2	34.78	34.85	-2	5,066	-0.04%
2021/12/03	0	0.00	2	34.20	34.05	-2	5,181	-0.04%
2021/12/01	1	33.60	0	0.00	33.65	1	5,197	0.02%
2021/11/30	9	33.57	0	0.00	33.50	9	5,160	0.17%
2021/11/29	0	34.05	0	0.00	34.00	0	5,045	0.00%
2021/11/26	63	34.60	1	34.40	34.40	62	5,029	1.23%
2021/11/25	2	34.93	0	0.00	34.90	2	5,090	0.04%
2021/11/24	20	34.90	5	35.05	35.10	15	5,171	0.29%
2021/11/22	30	34.55	0	0.00	34.80	30	5,264	0.57%
2021/11/19	6	34.33	0	0.00	34.30	6	5,307	0.11%
2021/11/18	10	34.50	0	0.00	34.50	10	5,349	0.19%
2021/11/17	4	34.50	0	0.00	34.45	4	5,361	0.07%
2021/11/16	4	34.75	0	0.00	34.75	4	5,406	0.07%
2021/11/15	2	34.75	0	0.00	35.05	2	5,536	0.04%
2021/11/11	0	34.65	0	0.00	34.30	0	5,810	0.00%
2021/11/10	0	0.00	2	34.85	34.80	-2	5,841	-0.03%
2021/11/09	0	0.00	1	35.15	35.20	-1	5,850	-0.02%
2021/11/08	2	34.50	0	0.00	34.80	2	5,916	0.03%
2021/11/05	0	0.00	2	34.10	34.15	-2	5,890	-0.03%
2021/11/04	5	34.40	0	0.00	34.35	5	5,911	0.09%
2021/11/02	19	34.44	5	34.35	34.50	14	5,933	0.24%
2021/11/01	1	34.50	0	0.00	34.45	1	5,893	0.02%
2021/10/29	0	34.45	0	0.00	34.10	0	5,891	0.00%
2021/10/26	0	35.15	0	0.00	35.20	0	5,851	0.00%
2021/10/22	5	35.05	0	0.00	34.85	5	5,840	0.09%
2021/10/20	0	35.10	16	35.04	34.85	-16	5,774	-0.28%
2021/10/19	1	35.00	0	0.00	34.90	1	5,772	0.02%
2021/10/18	2	34.90	0	0.00	34.90	2	5,762	0.03%
2021/10/12	0	0.00	10	34.00	33.95	-10	5,830	-0.17%
2021/10/07	0	0.00	4.1	34.70	34.90	-4.1	5,867	-0.07%
2021/10/06	1	34.45	11	34.10	34.10	-10	5,881	-0.17%
2021/10/05	4	33.90	0	0.00	34.20	4	5,836	0.07%
2021/10/01	0.1	35.35	0.3	35.20	35.00	-0.2	5,851	0.00%
2021/09/30	0	0.00	5	35.40	35.50	-5	5,747	-0.09%
2021/09/28	1	35.85	0	0.00	35.90	1	5,564	0.02%
2021/09/17	10	36.50	0	0.00	36.15	10	5,446	0.18%
2021/09/15	0	0.00	10	37.10	37.00	-10	5,567	-0.18%
2021/09/10	21	36.25	0	0.00	36.25	21	5,560	0.38%
2021/09/09	15	36.17	0	0.00	36.25	15	5,878	0.26%
2021/09/03	0	0.00	10	37.00	37.05	-10	5,756	-0.17%
2021/08/30	1	37.05	6	36.90	37.05	-5	5,668	-0.09%
2021/08/23	1	38.10	0	0.00	38.05	1	5,436	0.02%
2021/08/19	1	37.60	0	0.00	37.60	1	5,620	0.02%
2021/08/18	1	37.00	1	37.10	37.80	0	5,554	0.00%
2021/08/17	1	38.55	2	38.55	38.40	-1	5,420	-0.02%
2021/08/16	4	39.53	0	0.00	39.15	4	5,337	0.07%
2021/08/13	2	40.30	0	0.00	40.30	2	5,353	0.04%
2021/08/12	3	40.53	0	0.00	40.65	3	5,414	0.06%
2021/08/04	2	43.60	0	0.00	43.75	2	6,077	0.03%
2021/08/03	2	43.60	0	0.00	43.90	2	6,281	0.03%
2021/07/28	3	43.62	0	0.00	43.60	3	6,811	0.04%
2021/07/26	1	44.40	0	0.00	44.30	1	7,167	0.01%
2021/07/23	1	44.45	0	0.00	44.45	1	7,452	0.01%
2021/07/20	1	43.90	0	0.00	43.85	1	7,942	0.01%
2021/07/19	1	44.10	1	44.70	45.00	0	8,125	0.00%
2021/07/16	0	0.00	0.6	44.90	45.15	-0.6	8,566	-0.01%
2021/07/13	5	44.77	1	44.40	44.55	4	10,139	0.04%
2021/07/12	20	44.70	0	0.00	44.80	20	10,396	0.19%
2021/07/09	1	44.35	4	44.30	44.70	-3	10,836	-0.03%
2021/07/08	3	44.98	0	0.00	45.15	3	10,863	0.03%
2021/07/07	1	45.10	0	0.00	45.00	1	10,870	0.01%
2021/07/06	1	45.55	0	0.00	45.70	1	10,884	0.01%
2021/07/05	1	46.15	1.9	46.06	46.00	-0.9	10,972	-0.01%
2021/07/02	1	45.35	0	0.00	45.45	1	10,992	0.01%
2021/06/28	1	46.90	0	0.00	47.00	1	11,123	0.01%
2021/06/25	0.3	47.75	20	47.80	47.35	-19.7	11,196	-0.18%
2021/06/24	1	47.55	5	47.52	47.45	-4	11,235	-0.04%
2021/06/21	1	44.30	0	0.00	44.30	1	11,334	0.01%
2021/06/18	20	44.70	0	0.00	44.45	20	11,309	0.18%
2021/06/17	6	44.63	0	0.00	45.30	6	11,002	0.05%
2021/06/10	3	46.53	0	0.00	46.50	3	11,116	0.03%
2021/06/09	5	46.75	1	47.65	47.00	4	11,095	0.04%
2021/06/07	1	46.30	2	46.30	46.40	-1	11,102	-0.01%
2021/06/04	1	48.20	0	0.00	47.65	1	11,091	0.01%
2021/06/02	1	48.30	2	47.73	48.20	-1	11,144	-0.01%
2021/05/31	1	47.25	0	0.00	46.65	1	11,201	0.01%
2021/05/28	5	47.75	2	48.15	47.40	3	11,297	0.03%
2021/05/27	1	46.70	2	46.28	47.15	-1	11,207	-0.01%
2021/05/26	1	46.25	1	45.70	46.25	0	11,197	0.00%
2021/05/25	21	46.38	4	46.11	46.30	17	11,152	0.15%
2021/05/24	1	44.80	0	0.00	44.60	1	11,108	0.01%
2021/05/20	0	0.00	1	43.65	44.20	-1	11,167	-0.01%
2021/05/17	0	0.00	1	40.60	41.30	-1	11,014	-0.01%
2021/05/14	1	43.90	0	0.00	44.35	1	10,811	0.01%
2021/05/13	17	44.05	21	44.09	43.90	-4	10,697	-0.04%
2021/05/12	0.4	45.60	3	44.77	45.00	-2.6	10,559	-0.02%
2021/05/11	11	49.93	1	49.55	48.60	10	10,379	0.10%
2021/05/10	1	51.70	0	0.00	51.50	1	10,201	0.01%
2021/05/07	4	50.70	0	0.00	51.00	4	10,178	0.04%
2021/05/06	0.6	50.30	11.2	50.49	50.70	-10.6	10,138	-0.10%
2021/05/05	11	49.98	21	50.15	49.50	-10	9,970	-0.10%
2021/05/04	6	51.98	11	50.88	51.10	-5	9,745	-0.05%
2021/05/03	3	52.70	9	52.97	52.50	-6	9,553	-0.06%
2021/04/29	9	53.93	0.7	53.50	54.10	8.3	9,387	0.09%
2021/04/28	13	55.28	8	55.08	55.50	5	9,117	0.05%
2021/04/27	10	56.04	4	56.10	56.10	6	9,030	0.07%
2021/04/26	1	56.81	8	57.09	57.00	-7	8,914	-0.08%
2021/04/23	19	55.73	1	55.30	56.30	18	8,784	0.20%
2021/04/22	23	58.17	8	57.21	56.10	15	8,588	0.17%
2021/04/21	13	56.95	2	57.80	57.10	11	8,128	0.14%
2021/04/20	24.3	56.21	3	55.97	56.50	21.3	7,741	0.27%
2021/04/19	3	53.60	5	53.36	53.80	-2	6,858	-0.03%
2021/04/16	17.1	51.43	30	52.16	51.70	-13	6,557	-0.20%
2021/04/15	11	50.03	6	51.40	51.20	5	6,355	0.08%
2021/04/14	4	47.30	3	47.92	48.15	1	5,976	0.02%
2021/04/13	3	47.88	2	47.50	47.30	1	6,072	0.02%
2021/04/12	0	0.00	1	48.30	47.80	-1	6,202	-0.02%
2021/04/09	5	47.96	1	48.15	48.00	4	6,238	0.06%
2021/04/08	0	0.00	1	46.95	46.95	-1	6,166	-0.02%
2021/04/07	5	47.10	0	0.00	47.30	5	6,163	0.08%
2021/04/06	2	47.45	2	48.14	47.30	0	6,151	0.00%
2021/04/01	5	47.75	12	47.68	47.45	-7	6,115	-0.11%
2021/03/31	0	0.00	10	48.00	48.20	-10	6,045	-0.17%
2021/03/30	13	46.50	1	46.90	47.50	12	5,882	0.20%
2021/03/29	0	0.00	2	46.63	47.00	-2	5,788	-0.03%
2021/03/26	0	0.00	7	45.94	45.45	-7	5,754	-0.12%
2021/03/25	0	0.00	1	45.50	45.75	-1	5,709	-0.02%
2021/03/24	7	45.45	6	45.44	46.40	1	5,620	0.02%
2021/03/22	1	44.50	1	44.55	44.55	0	5,468	0.00%
2021/03/16	2	44.03	2	44.15	44.05	0	5,370	0.00%
2021/03/15	0	0.00	1	44.00	44.15	-1	5,446	-0.02%
2021/03/12	0.7	44.05	1	43.90	44.00	-0.3	5,608	-0.01%
2021/03/11	60	43.96	10	44.05	43.85	50	5,662	0.88%
2021/03/09	0	0.00	9	43.70	43.60	-9	5,722	-0.16%
2021/03/08	0	0.00	4	44.18	43.45	-4	5,736	-0.07%
2021/03/05	6	43.00	5	43.09	42.95	1	5,802	0.02%
2021/03/03	3	43.50	45	43.89	43.85	-42	5,920	-0.71%
2021/02/26	3	42.75	0	0.00	43.15	3	5,890	0.05%
2021/02/25	0	0.00	10	44.73	44.45	-10	5,794	-0.17%
2021/02/24	0	0.00	4	44.59	44.40	-4	5,882	-0.07%
2021/02/23	7	44.64	2	44.48	44.65	5	6,035	0.08%
2021/02/22	0	0.00	3	43.08	43.60	-3	6,028	-0.05%
2021/02/19	0	0.00	6	42.75	42.55	-6	6,085	-0.10%
2021/02/18	9	43.34	0	0.00	43.30	9	6,145	0.15%
2021/02/17	0	0.00	4	42.95	42.70	-4	6,144	-0.07%
2021/02/02	0	0.00	1	42.20	42.25	-1	6,570	-0.02%
2021/01/29	2	39.75	2	40.25	39.95	0	6,608	0.00%
2021/01/28	4	40.30	0	0.00	40.35	4	6,637	0.06%
2021/01/26	12	42.00	0	0.00	41.50	12	6,678	0.18%
2021/01/20	2	41.90	1	41.30	41.60	1	6,659	0.02%
2021/01/19	0	0.00	1	42.90	43.20	-1	6,574	-0.02%
2021/01/14	1	42.80	0	0.00	43.10	1	6,468	0.02%
2021/01/13	0	0.00	5	43.34	43.30	-5	6,412	-0.08%
2021/01/12	1	43.30	0	0.00	43.05	1	6,351	0.02%
2021/01/11	1	43.20	0	0.00	43.55	1	6,308	0.02%
2021/01/08	0	0.00	0.4	43.30	43.60	-0.4	6,269	-0.01%
2021/01/07	0	0.00	37	41.62	42.85	-37	6,170	-0.60%
2021/01/06	9	41.33	0.1	41.65	41.35	8.9	6,075	0.15%
2021/01/05	1	43.15	0	0.00	42.80	1	5,880	0.02%
2020/12/24	0	0.00	0.7	43.35	43.50	-0.7	5,697	-0.01%
2020/12/23	2	43.28	0	0.00	43.35	2	5,735	0.03%
2020/12/22	4	43.75	0	0.00	43.05	4	5,733	0.07%
2020/12/17	0	0.00	10	45.50	45.50	-10	5,731	-0.17%
2020/12/16	11	45.43	21	45.49	45.70	-10	5,727	-0.17%
2020/12/15	2	44.85	0	0.00	44.80	2	5,641	0.04%
2020/12/14	0	0.00	2	44.75	45.15	-2	5,592	-0.04%
2020/12/10	1	44.80	0	0.00	44.80	1	5,539	0.02%
2020/12/09	1	45.25	12	45.09	45.30	-11	5,503	-0.20%
2020/12/08	11	45.30	28	45.23	45.45	-17	5,469	-0.31%
2020/12/07	0	0.00	8	43.79	43.80	-8	5,351	-0.15%
2020/12/04	0	0.00	1	43.60	43.70	-1	5,386	-0.02%
2020/12/01	1	42.60	8	43.49	43.50	-7	5,425	-0.13%
2020/11/27	0	0.00	10	43.05	43.20	-10	5,260	-0.19%
2020/11/26	0	0.00	25	43.33	43.20	-25	5,288	-0.47%
2020/11/25	1	43.00	1	43.40	43.00	0	5,393	0.00%
2020/11/24	1	42.55	2	43.00	42.75	-1	5,366	-0.02%
2020/11/23	15	43.70	2	43.80	43.30	13	5,316	0.24%
2020/11/20	0	0.00	14	43.15	43.25	-14	5,180	-0.27%
2020/11/19	0	0.00	2	41.80	41.80	-2	4,947	-0.04%
2020/11/17	1	39.90	30	40.20	40.35	-29	4,780	-0.61%
2020/11/13	5	40.29	6	40.73	39.95	-1	4,820	-0.02%
2020/11/12	0	0.00	11	39.56	39.90	-11	4,745	-0.23%
2020/11/11	4	39.70	7	39.69	40.00	-3	4,888	-0.06%
2020/11/09	0	0.00	8	38.50	38.60	-8	5,060	-0.16%
2020/11/06	8	38.31	0	0.00	38.25	8	5,078	0.16%
2020/11/05	0	0.00	2	37.70	38.00	-2	5,174	-0.04%
2020/10/29	3	36.10	0	0.00	36.35	3	5,303	0.06%
2020/10/27	1	37.50	1	37.45	37.45	0	5,352	0.00%
2020/10/19	2	37.10	0	0.00	37.05	2	5,553	0.04%
2020/10/15	2	36.50	0	0.00	36.60	2	5,670	0.04%
2020/10/13	3	36.70	1	37.20	37.20	2	5,812	0.03%
2020/10/12	0	0.00	2	37.30	37.70	-2	5,962	-0.03%
2020/10/08	1	37.65	0	0.00	37.85	1	6,042	0.02%
2020/10/05	2	38.00	4	37.55	37.90	-2	6,147	-0.03%
2020/09/25	9	35.95	2	36.20	36.00	7	6,273	0.11%
2020/09/24	8	35.94	12	35.76	35.70	-4	6,256	-0.06%
2020/09/22	0	0.00	2	37.05	37.05	-2	6,199	-0.03%
2020/09/21	0	0.00	2	38.10	38.00	-2	6,198	-0.03%
2020/09/16	2	38.38	0	0.00	38.25	2	6,206	0.03%
2020/09/15	0	0.00	4	38.53	38.50	-4	6,224	-0.06%
2020/09/11	16	38.58	0	0.00	37.90	16	6,237	0.26%
2020/09/09	4	37.91	4	38.09	38.45	0	6,266	0.00%
2020/09/08	0	0.00	1	37.10	37.50	-1	6,182	-0.02%
2020/09/07	1	37.25	1	37.25	37.25	0	6,152	0.00%
2020/09/04	3	35.70	0	0.00	36.10	3	6,136	0.05%
2020/08/28	2	37.15	0	0.00	37.30	2	5,794	0.03%
2020/08/26	1	37.65	0	0.00	37.75	1	5,800	0.02%
2020/08/25	0	0.00	1	38.05	37.65	-1	5,843	-0.02%
2020/08/20	3	36.40	2	37.05	37.45	1	6,072	0.02%
2020/08/18	0	39.00	3	38.58	39.00	-3	5,938	-0.05%
2020/08/17	2	39.18	0	0.00	38.75	2	5,860	0.03%
2020/08/14	2	38.68	1	38.40	38.65	1	5,618	0.02%
2020/08/13	0	0.00	1	37.70	37.75	-1	5,386	-0.02%
2020/08/05	0	0.00	5	35.83	35.90	-5	5,015	-0.10%
2020/08/04	0	0.00	6	34.45	35.55	-6	4,923	-0.12%
2020/08/03	4	33.70	2	33.80	33.60	2	4,841	0.04%
2020/07/31	1	33.95	0	0.00	33.95	1	4,787	0.02%
2020/07/28	2	33.53	1	33.35	33.55	1	4,921	0.02%
2020/07/27	0	0.00	1	33.80	34.00	-1	4,975	-0.02%
2020/07/24	0	0.00	2	34.80	34.50	-2	4,982	-0.04%
2020/07/23	14	35.36	0	0.00	35.00	14	5,072	0.28%
2020/07/22	1	35.65	0	0.00	35.65	1	5,096	0.02%
2020/07/21	0	0.00	1	35.60	35.55	-1	5,052	-0.02%
2020/07/20	2	35.30	0	0.00	35.05	2	5,070	0.04%
2020/07/17	0	0.00	1	36.95	35.70	-1	5,023	-0.02%
2020/07/16	1	37.00	10	36.91	37.00	-9	4,973	-0.18%
2020/07/15	2	36.60	6	36.37	36.35	-4	4,823	-0.08%
2020/07/14	1	35.50	0	0.00	35.55	1	4,782	0.02%
2020/07/10	3	35.47	0	0.00	35.50	3	4,728	0.06%
2020/07/09	34	36.19	19	36.25	36.00	15	4,714	0.32%
2020/07/08	2	36.05	0	0.00	36.00	2	4,653	0.04%
2020/07/02	0	0.00	2	34.68	35.15	-2	4,612	-0.04%
2020/06/30	2	33.75	0	0.00	33.75	2	4,590	0.04%
2020/06/23	0	0.00	1	34.15	34.70	-1	4,680	-0.02%
2020/06/19	2	35.20	0	0.00	35.00	2	4,719	0.04%
2020/06/18	0	0.00	2	35.20	35.10	-2	4,715	-0.04%
2020/06/17	3	35.68	11	35.73	35.70	-8	4,735	-0.17%
2020/06/16	1	34.10	0	0.00	34.15	1	4,763	0.02%
2020/06/11	0	0.00	1	35.30	34.70	-1	5,094	-0.02%
2020/06/10	0	0.00	5	35.90	36.00	-5	5,095	-0.10%
2020/06/09	11	35.40	0	0.00	35.40	11	5,202	0.21%
2020/06/03	0	0.00	1	34.40	34.60	-1	5,331	-0.02%
2020/05/28	0	0.00	0.7	33.55	33.55	-0.7	5,041	-0.01%
2020/05/27	0	0.00	0.4	34.00	34.00	-0.4	5,029	-0.01%
2020/05/26	0	0.00	3	33.23	33.80	-3	5,065	-0.06%
2020/05/22	2	32.78	0	0.00	32.55	2	5,050	0.04%
2020/05/20	0	0.00	9	33.69	33.70	-9	5,007	-0.18%
2020/05/18	0	0.00	7	32.50	32.25	-7	4,934	-0.14%
2020/05/15	1	31.75	0	0.00	31.80	1	4,908	0.02%
2020/05/14	1	32.05	0	0.00	32.00	1	4,866	0.02%
2020/05/13	1	33.10	0	0.00	33.05	1	4,782	0.02%
2020/05/11	10	33.95	0	0.00	33.85	10	4,722	0.21%
2020/05/08	1	33.90	0	0.00	33.85	1	4,701	0.02%
2020/05/07	2	34.25	0	0.00	34.15	2	4,681	0.04%
2020/05/05	0	0.00	2	34.90	34.55	-2	4,627	-0.04%
2020/05/04	10	34.60	0	0.00	34.10	10	4,569	0.22%
2020/04/30	3	34.63	0	0.00	34.55	3	4,501	0.07%
2020/04/29	1	34.80	0	0.00	34.50	1	4,405	0.02%
2020/04/28	1	34.00	10	34.13	34.55	-9	4,379	-0.21%
2020/04/27	1	32.75	12	32.02	32.80	-11	4,385	-0.25%
2020/04/23	11	30.99	0	0.00	30.85	11	4,231	0.26%
2020/04/21	1	32.45	0	0.00	31.80	1	4,150	0.02%
2020/04/15	5	33.10	0	0.00	33.40	5	3,986	0.13%
2020/04/14	0	0.00	1	33.45	33.30	-1	3,956	-0.03%
2020/04/13	1	32.10	0	0.00	32.05	1	3,904	0.03%
2020/04/09	0	0.00	1	33.30	32.10	-1	3,878	-0.03%
2020/04/08	0	0.00	1	32.35	32.60	-1	3,826	-0.03%
2020/03/26	0	0.00	2	31.50	31.00	-2	3,437	-0.06%
2020/03/25	0	0.00	10	31.44	31.55	-10	3,491	-0.29%
2020/03/23	4	29.75	0	0.00	29.60	4	3,401	0.12%
2020/03/20	1	30.10	0	0.00	30.25	1	3,357	0.03%
2020/03/19	4	30.70	0	0.00	29.70	4	3,219	0.12%
2020/03/18	0	0.00	2	33.00	33.00	-2	3,094	-0.06%
2020/03/16	2	35.00	0	0.00	34.90	2	2,921	0.07%
2020/03/12	7	37.54	0	0.00	37.85	7	2,743	0.26%
2020/03/11	10	37.58	5	37.95	38.00	5	2,632	0.19%
2020/03/10	0	0.00	5	38.00	38.35	-5	2,580	-0.19%
2020/03/09	2	37.98	5	38.25	38.10	-3	2,568	-0.12%
2020/03/06	1	38.80	0	0.00	39.00	1	2,521	0.04%
2020/03/05	10	39.25	0	0.00	39.20	10	2,503	0.40%
2020/02/27	2	38.85	0	0.00	39.55	2	2,620	0.08%
2020/02/24	33	38.89	0	0.00	38.90	33	2,600	1.27%
2020/02/17	5	39.55	3	39.55	39.45	2	2,819	0.07%
2020/02/14	0	0.00	1	39.65	39.95	-1	2,899	-0.03%
2020/02/13	12	39.55	4	39.63	39.55	8	3,163	0.25%
2020/02/12	2	39.55	2	39.55	39.45	0	3,227	0.00%
2020/02/10	1	39.15	0	0.00	39.40	1	3,239	0.03%
2020/02/07	0	0.00	0.1	39.80	39.60	-0.1	3,261	0.00%
2020/02/06	7	40.15	0	0.00	40.00	7	3,273	0.21%
2020/02/05	2	39.75	0	0.00	39.95	2	3,292	0.06%
2020/02/04	5	39.15	5	39.75	39.60	0	3,293	0.00%
2020/02/03	0	0.00	29	38.98	39.35	-29	3,314	-0.87%
2020/01/31	0	0.00	32	39.68	39.35	-32	3,313	-0.97%
2020/01/30	9	39.69	0	0.00	39.10	9	3,309	0.27%
2020/01/20	3	42.25	4	42.30	42.25	-1	3,203	-0.03%
2020/01/13	0	0.00	13	42.22	42.40	-13	3,406	-0.38%
2020/01/09	0	0.00	3	41.60	41.50	-3	3,666	-0.08%
2020/01/08	10	41.05	0	0.00	41.05	10	3,823	0.26%
2020/01/06	1	41.45	0	0.00	41.40	1	3,994	0.03%
2020/01/03	0	0.00	16	41.86	41.95	-16	4,004	-0.40%
2019/12/26	0	0.00	0	42.20	42.10	0	4,186	0.00%
2019/12/25	3	41.93	0	0.00	42.00	3	4,258	0.07%
2019/12/24	2	42.15	0	0.00	42.00	2	4,413	0.05%
2019/12/23	20	42.49	14	42.60	42.45	6	4,491	0.13%
2019/12/20	0	0.00	5	42.25	43.05	-5	4,473	-0.11%
2019/12/18	0	0.00	5	42.38	42.25	-5	4,593	-0.11%
2019/12/17	7	42.08	0	0.00	42.30	7	4,627	0.15%
2019/12/16	20	42.10	3	42.10	42.00	17	4,631	0.37%
2019/12/13	31	41.94	2	41.80	41.65	29	4,676	0.62%
2019/12/12	2	41.70	2	41.60	41.65	0	4,648	0.00%
2019/12/10	3	41.10	0	0.00	41.00	3	4,672	0.06%
2019/12/09	0	0.00	9	40.95	40.85	-9	4,698	-0.19%
2019/12/06	0	0.00	10	41.36	41.40	-10	4,681	-0.21%
2019/12/04	1	41.05	0	0.00	41.35	1	4,709	0.02%
2019/12/03	0	0.00	10	41.05	41.40	-10	4,746	-0.21%
2019/12/02	0	0.00	4	41.60	41.25	-4	4,737	-0.08%
2019/11/29	2	41.75	10	41.75	41.60	-8	4,782	-0.17%
2019/11/26	4	41.99	0	0.00	41.85	4	5,132	0.08%
2019/11/22	2	42.55	2	42.60	42.20	0	5,197	0.00%
2019/11/20	3	42.07	0	0.00	42.20	3	5,512	0.05%
2019/11/19	2	42.18	0.2	42.55	42.45	1.8	5,580	0.03%
2019/11/18	1	42.95	0	0.00	42.80	1	5,521	0.02%
2019/11/15	0	0.00	2	43.35	42.95	-2	5,489	-0.04%
2019/11/14	3	43.33	0	0.00	42.95	3	5,468	0.05%
2019/11/13	0	0.00	2	43.50	43.35	-2	5,403	-0.04%
2019/11/12	26	44.54	11	44.60	44.00	15	5,374	0.28%
2019/11/11	5	47.01	0	0.00	46.95	5	5,134	0.10%
2019/11/08	3	48.25	2	48.10	48.35	1	5,129	0.02%
2019/11/07	5	48.13	5.3	48.29	48.20	-0.3	5,170	-0.01%
2019/11/06	12	48.28	5	48.25	48.30	7	5,175	0.14%
2019/11/05	2	48.00	0	0.00	48.20	2	5,166	0.04%
2019/11/04	0	0.00	10	48.00	48.25	-10	5,203	-0.19%
2019/10/29	1	47.40	0	0.00	47.30	1	5,315	0.02%
2019/10/24	0	0.00	5	48.25	48.00	-5	5,323	-0.09%
2019/10/23	0	0.00	2	47.90	47.90	-2	5,337	-0.04%
2019/10/22	9	48.27	3	47.65	47.80	6	5,320	0.11%
2019/10/21	18	48.53	5	48.65	48.55	13	5,267	0.25%
2019/10/18	7	48.38	1	48.70	48.70	6	5,261	0.11%
2019/10/17	0	0.00	2	47.70	48.15	-2	5,135	-0.04%
2019/10/16	0	0.00	6	46.85	47.95	-6	5,045	-0.12%
2019/10/15	1	46.60	4	46.66	46.60	-3	4,906	-0.06%
2019/10/14	7	45.91	13	46.06	46.05	-6	4,817	-0.12%
2019/10/04	0	0.00	10	45.10	45.45	-10	4,737	-0.21%
2019/10/03	17	44.79	17	45.33	45.00	0	4,717	0.00%
2019/10/02	11	45.71	0	0.00	45.85	11	4,638	0.24%
2019/10/01	0	0.00	1	46.20	46.15	-1	4,620	-0.02%
2019/09/27	5	45.60	2	46.18	45.80	3	4,558	0.07%
2019/09/26	0	0.00	5	45.30	45.10	-5	4,414	-0.11%
2019/09/24	1	44.75	2	45.30	44.65	-1	4,339	-0.02%
2019/09/23	0	0.00	1	45.15	45.00	-1	4,302	-0.02%
2019/09/19	4	44.35	0	0.00	44.50	4	4,148	0.10%
2019/09/18	1	44.65	0	0.00	44.60	1	4,143	0.02%
2019/09/17	0	0.00	1	44.35	44.40	-1	4,110	-0.02%
2019/09/16	2	44.40	0	0.00	44.25	2	4,158	0.05%
2019/09/10	0	0.00	1	44.15	43.95	-1	4,084	-0.02%
2019/09/09	0	0.00	0	43.80	43.80	0	4,057	0.00%
2019/09/05	0	0.00	1	44.15	43.70	-1	4,098	-0.02%
2019/09/04	2	43.40	1	43.45	43.50	1	4,089	0.02%
2019/09/03	1	44.05	1	43.45	43.45	0	4,087	0.00%
2019/09/02	0	0.00	12	44.24	44.05	-12	4,061	-0.30%
2019/08/30	13	43.98	8	43.81	44.00	5	3,937	0.13%
2019/08/29	1	42.95	0	0.00	43.00	1	3,771	0.03%
2019/08/28	0	0.00	20	43.00	43.00	-20	3,712	-0.54%
2019/08/27	28	42.91	22	43.43	43.00	6	3,669	0.16%
2019/08/26	21	42.92	0	0.00	42.60	21	3,526	0.60%
2019/08/23	27	42.67	26	42.58	42.50	1	3,394	0.03%
2019/08/22	0	0.00	6	41.13	41.30	-6	3,183	-0.19%
2019/08/14	1	40.35	3	40.35	40.15	-2	3,248	-0.06%
2019/08/12	0	0.00	4	40.00	40.00	-4	3,229	-0.12%
2019/08/07	3	38.75	0	0.00	38.75	3	3,208	0.09%
2019/08/02	3	38.93	0	0.00	39.00	3	3,267	0.09%
2019/08/01	2	39.50	0	0.00	39.55	2	3,315	0.06%
2019/07/30	0	0.00	1	40.00	40.15	-1	3,299	-0.03%
2019/07/29	1	40.00	0	0.00	40.00	1	3,334	0.03%
2019/07/25	0	0.00	1	40.10	40.10	-1	3,322	-0.03%
2019/07/22	1	39.40	0	0.00	39.45	1	3,403	0.03%
2019/07/19	10	40.20	0	0.00	40.40	10	3,498	0.29%
2019/07/11	0	0.00	2	40.38	40.40	-2	3,838	-0.05%
2019/07/08	1	40.00	0	0.00	40.20	1	3,957	0.03%
2019/07/05	0	0.00	1	40.30	40.25	-1	3,989	-0.03%
2019/07/04	0	0.00	1	40.45	40.35	-1	4,027	-0.02%
2019/07/03	0	0.00	10	40.15	40.40	-10	4,030	-0.25%
2019/06/28	2	40.10	0	0.00	40.10	2	4,031	0.05%
2019/06/27	0	0.00	1	40.75	40.70	-1	4,021	-0.02%
2019/06/26	0	0.00	5	40.27	40.45	-5	4,005	-0.12%
2019/06/25	1	40.15	2	40.10	40.30	-1	4,038	-0.02%
2019/06/24	0	0.00	1	40.70	40.80	-1	4,043	-0.02%
2019/06/20	0	0.00	5	40.35	40.35	-5	4,049	-0.12%
2019/06/19	0	0.00	1	40.10	40.25	-1	4,059	-0.02%
2019/06/17	2	39.65	1	39.55	39.50	1	4,040	0.02%
2019/06/14	1	39.30	0	0.00	39.30	1	4,044	0.02%
2019/06/13	2	39.13	0	0.00	39.10	2	4,028	0.05%
2019/06/10	0	0.00	3	40.25	40.40	-3	3,992	-0.08%
2019/06/05	0	0.00	16.9	40.01	40.10	-16.9	3,948	-0.43%
2019/05/31	0	0.00	3	40.00	40.10	-3	3,899	-0.08%
2019/05/28	8	40.01	0	0.00	40.00	8	3,918	0.20%
2019/05/24	1	39.60	0	0.00	39.40	1	3,855	0.03%
2019/05/22	1	40.25	0	0.00	40.15	1	3,830	0.03%
2019/05/21	0	0.00	4	40.51	40.65	-4	3,842	-0.10%
2019/05/20	0	0.00	10	39.30	39.35	-10	3,766	-0.27%
2019/05/17	0	0.00	4	38.70	38.65	-4	3,753	-0.11%
2019/05/14	26	38.70	0	0.00	38.75	26	3,736	0.70%
2019/05/13	9	39.13	0	0.00	39.10	9	3,689	0.24%
2019/05/10	1	39.65	0	0.00	39.70	1	3,645	0.03%
2019/05/09	7	40.00	0	0.00	39.95	7	3,642	0.19%
2019/05/08	1	40.45	0	0.00	40.65	1	3,564	0.03%
2019/05/06	6	40.91	10	41.55	40.80	-4	3,461	-0.12%
2019/05/02	0	0.00	20	41.60	41.45	-20	3,385	-0.59%
2019/04/29	0	0.00	1	41.45	41.60	-1	3,305	-0.03%
2019/04/25	3	40.70	0	0.00	40.40	3	3,231	0.09%
2019/04/24	10	41.00	0	0.00	41.05	10	3,100	0.32%
2019/04/23	2	41.00	0	0.00	41.00	2	3,036	0.07%
2019/04/19	12	41.10	1	41.45	41.20	11	2,929	0.38%
2019/04/18	1	41.00	0	0.00	41.05	1	2,856	0.04%
2019/04/17	15	41.12	0	0.00	41.15	15	2,785	0.54%
2019/04/12	1	41.70	0	0.00	41.50	1	2,632	0.04%
2019/04/10	0	0.00	1	42.30	42.55	-1	2,562	-0.04%
2019/04/03	4	41.45	0	0.00	41.70	4	2,564	0.16%
2019/04/02	6	41.45	0	0.00	41.45	6	2,592	0.23%
2019/03/28	0.2	41.60	0	0.00	41.40	0.2	2,748	0.01%
2019/03/26	2	41.63	0	0.00	41.65	2	2,711	0.07%
2019/03/25	1	41.70	0	0.00	42.20	1	2,660	0.04%
2019/03/21	1	43.70	2	43.80	43.70	-1	2,614	-0.04%
2019/03/20	1	43.50	1	43.50	43.55	0	2,637	0.00%
2019/03/19	0	0.00	1	43.30	43.25	-1	2,627	-0.04%
2019/03/12	0	0.00	1	43.10	42.85	-1	2,512	-0.04%
2019/03/11	1	42.65	0	0.00	42.70	1	2,553	0.04%
2019/03/06	2	43.13	0	0.00	43.10	2	2,789	0.07%
2019/03/04	2	42.78	0	0.00	43.55	2	2,839	0.07%
2019/02/27	0	0.00	1	44.10	43.75	-1	2,823	-0.04%
2019/02/26	4	44.50	5	44.18	44.05	-1	2,770	-0.04%
2019/02/22	2	43.05	0	0.00	43.40	2	2,728	0.07%
2019/02/15	1	42.35	0	0.00	42.40	1	2,825	0.04%
2019/02/14	3	43.20	0	0.00	43.20	3	2,905	0.10%
2019/02/12	0	0.00	1	44.20	44.20	-1	3,174	-0.03%
2019/01/30	0	0.00	3	42.95	43.15	-3	3,159	-0.09%
2019/01/29	0	0.00	1	42.90	42.90	-1	3,105	-0.03%
2019/01/21	1	43.15	1	43.05	42.95	0	3,193	0.00%
2019/01/17	0	0.00	10	42.70	42.80	-10	3,237	-0.31%
2019/01/09	0	0.00	4	42.60	42.65	-4	3,376	-0.12%
2019/01/03	0	0.00	5	41.05	41.05	-5	3,602	-0.14%
2019/01/02	0	0.00	2	40.20	40.20	-2	3,626	-0.06%
2018/12/26	2	40.00	0	0.00	40.15	2	3,712	0.05%
2018/12/25	5	40.26	0	0.00	40.30	5	3,694	0.14%
2018/12/21	9	40.56	0	0.00	40.00	9	3,756	0.24%
2018/12/20	0	0.00	1	43.25	43.10	-1	3,600	-0.03%
2018/12/19	0	0.00	1	43.25	43.05	-1	3,587	-0.03%
2018/12/13	0	0.00	1	42.95	43.00	-1	3,694	-0.03%
2018/12/11	1	41.15	0	0.00	41.25	1	3,718	0.03%
2018/12/05	1	42.40	0	0.00	42.60	1	3,773	0.03%
2018/12/03	2	43.30	6	43.37	43.20	-4	3,805	-0.11%
2018/11/30	0	0.00	3	42.07	42.50	-3	3,790	-0.08%
2018/11/26	0	0.00	1	41.20	40.60	-1	3,671	-0.03%
2018/11/21	0	0.00	1	40.20	40.30	-1	3,716	-0.03%
2018/11/20	0	0.00	3	40.13	40.30	-3	3,722	-0.08%
2018/11/19	3	40.10	4	40.08	40.00	-1	3,757	-0.03%
2018/11/16	2	40.28	3	40.33	40.45	-1	3,768	-0.03%
2018/11/15	4	39.15	0	0.00	39.25	4	3,768	0.11%
2018/11/14	4	38.90	0	0.00	39.10	4	3,785	0.11%
2018/11/13	4	38.71	7	37.96	39.20	-3	3,790	-0.08%
2018/11/12	7	39.63	3.5	39.48	39.10	3.5	3,715	0.09%
2018/11/09	4	41.56	1	41.25	41.50	3	3,620	0.08%
2018/11/08	0	0.00	4	43.40	43.60	-4	3,552	-0.11%
2018/11/05	0	0.00	1	43.30	43.50	-1	3,752	-0.03%
2018/10/31	0	0.00	1	43.55	43.55	-1	4,011	-0.02%
2018/10/30	0	0.00	1	42.50	42.55	-1	4,149	-0.02%
2018/10/29	0	0.00	1	41.50	41.50	-1	4,138	-0.02%
2018/10/26	11	41.46	0	0.00	41.55	11	4,157	0.26%
2018/10/25	0	0.00	5	41.70	41.80	-5	4,162	-0.12%
2018/10/24	1	41.80	1	42.50	42.50	0	4,211	0.00%
2018/10/23	6	41.75	0	0.00	42.10	6	4,224	0.14%
2018/10/22	4	42.50	0	0.00	42.60	4	4,259	0.09%
2018/10/19	2	42.20	0	0.00	42.50	2	4,270	0.05%
2018/10/18	4	42.79	1	42.80	42.80	3	4,251	0.07%
2018/10/17	1	43.10	0	0.00	43.30	1	4,266	0.02%
2018/10/16	4	43.04	0	0.00	42.65	4	4,240	0.09%
2018/10/15	1	42.90	0	0.00	42.60	1	4,238	0.02%
2018/10/12	1	43.10	6	43.10	43.60	-5	4,205	-0.12%
2018/10/11	6	42.70	16	43.40	43.35	-10	4,201	-0.24%
2018/10/09	2	45.45	2	45.25	45.60	0	4,095	0.00%
2018/10/08	17	45.75	0	0.00	45.50	17	4,078	0.42%
2018/10/05	2	45.68	0	0.00	45.70	2	4,128	0.05%
2018/10/04	2	46.35	1	46.40	46.30	1	4,180	0.02%
2018/10/03	0	0.00	1	47.20	47.00	-1	4,167	-0.02%
2018/10/01	0	0.00	20	48.30	48.25	-20	4,143	-0.48%
2018/09/27	0	0.00	2	47.80	48.45	-2	4,159	-0.05%
2018/09/21	0	0.00	1	47.85	47.85	-1	4,134	-0.02%
2018/09/20	2	47.98	4	47.70	47.70	-2	4,109	-0.05%
2018/09/19	23	48.20	2	48.25	48.25	21	4,106	0.51%
2018/09/18	20	47.70	19	48.00	47.90	1	4,085	0.02%
2018/09/17	0	0.00	1	47.05	47.30	-1	4,055	-0.02%
2018/09/14	2	47.30	7	47.24	47.20	-5	4,064	-0.12%
2018/09/12	1	46.70	0	0.00	46.55	1	4,045	0.02%
2018/09/11	0	0.00	3	45.80	46.45	-3	4,063	-0.07%
2018/09/10	6	46.06	0	0.00	45.85	6	4,137	0.15%
2018/09/07	0	0.00	5	46.35	46.65	-5	4,176	-0.12%
2018/09/05	12	46.47	0	0.00	46.15	12	4,179	0.29%
2018/09/03	30	46.50	10.3	46.86	46.95	19.7	4,257	0.46%
2018/08/31	1	45.75	0	0.00	46.90	1	4,244	0.02%
2018/08/28	5	46.20	12	46.27	46.35	-7	4,274	-0.16%
2018/08/24	0	0.00	4	45.55	45.50	-4	4,282	-0.09%
2018/08/23	1	46.20	5	46.28	46.10	-4	4,370	-0.09%
2018/08/22	13	46.80	1	46.60	46.60	12	4,375	0.27%
2018/08/20	0	0.00	6	46.93	47.10	-6	4,144	-0.14%
2018/08/17	14	46.82	4	47.10	46.75	10	4,147	0.24%
2018/08/16	22	47.02	0	0.00	47.05	22	4,166	0.53%
2018/08/15	17	46.86	46	46.70	46.25	-29	4,205	-0.69%
2018/08/14	32	47.25	4	47.18	47.25	28	4,240	0.66%
2018/08/13	14	47.58	108	47.44	47.25	-94	4,268	-2.20%	大賣/
2018/08/10	7	49.00	3	49.00	49.10	4	4,196	0.10%
2018/08/08	2	49.13	6	49.06	49.05	-4	4,280	-0.09%
2018/08/07	10	49.25	5	49.27	49.45	5	4,302	0.12%
2018/08/06	0	0.00	1	48.65	48.80	-1	4,227	-0.02%
2018/08/03	1	46.95	0	0.00	47.05	1	4,065	0.02%
2018/08/02	6	47.08	0	0.00	46.80	6	4,066	0.15%
2018/07/31	0	0.00	0.3	47.45	47.30	-0.3	4,018	-0.01%
2018/07/30	0	0.00	3	47.07	47.00	-3	3,983	-0.08%
2018/07/27	49	46.23	39	46.88	46.85	10	3,963	0.25%
2018/07/26	1	45.30	3	45.32	45.65	-2	3,899	-0.05%
2018/07/25	12	45.54	3	45.65	45.75	9	3,900	0.23%
2018/07/24	1	45.55	0	0.00	45.80	1	3,938	0.03%
2018/07/20	0	0.00	5	45.18	45.20	-5	3,940	-0.13%
2018/07/19	18	45.62	45	45.45	45.10	-27	3,922	-0.69%
2018/07/18	11	45.56	32	45.44	45.65	-21	3,938	-0.53%
2018/07/17	37	44.95	0	0.00	45.30	37	3,917	0.94%
2018/07/16	5	44.35	34	44.43	44.40	-29	3,900	-0.74%
2018/07/13	105	44.32	12	44.22	44.40	93	3,966	2.34%	大買/
2018/07/12	27	45.47	1	45.85	46.00	26	3,931	0.66%
2018/07/11	3	45.10	1	44.95	45.25	2	3,856	0.05%
2018/07/10	1	45.00	0	0.00	45.15	1	3,857	0.03%
2018/07/09	1	45.30	0	0.00	45.10	1	3,846	0.03%
2018/07/03	2	44.65	0	0.00	44.70	2	3,942	0.05%
2018/07/02	0	0.00	1	45.35	45.25	-1	3,954	-0.03%
2018/06/29	0	0.00	2	45.55	45.85	-2	3,974	-0.05%
2018/06/28	10	44.55	2	44.35	44.65	8	3,980	0.20%
2018/06/27	4	44.83	0	0.00	44.60	4	4,038	0.10%
2018/06/26	2	44.80	0	0.00	44.60	2	4,180	0.05%
2018/06/21	17	45.26	0	0.00	45.20	17	4,335	0.39%
2018/06/20	0	0.00	1	45.70	45.55	-1	4,379	-0.02%
2018/06/19	5	45.44	0	0.00	45.10	5	4,403	0.11%
2018/06/15	0	0.00	1	46.65	46.25	-1	4,410	-0.02%
2018/06/13	0	0.00	2	47.98	47.50	-2	4,320	-0.05%
2018/06/12	0	0.00	10.3	47.89	47.85	-10.3	4,403	-0.23%
2018/06/11	0	0.00	30	46.90	46.95	-30	4,359	-0.69%
2018/06/08	0	0.00	4	46.91	46.95	-4	4,400	-0.09%
2018/06/07	1	47.15	2	46.90	47.15	-1	4,419	-0.02%
2018/06/06	0	0.00	5	46.54	46.60	-5	4,452	-0.11%
2018/06/05	1	46.10	3	45.93	46.25	-2	4,422	-0.05%
2018/06/01	2	45.18	1	45.35	45.25	1	4,418	0.02%
2018/05/31	6	44.79	0	0.00	45.60	6	4,426	0.14%
2018/05/30	8	45.03	0	0.00	44.95	8	4,338	0.18%
2018/05/29	30	45.65	0	0.00	45.55	30	4,343	0.69%
2018/05/28	2	45.55	0	0.00	45.60	2	4,382	0.05%
2018/05/24	1.2	46.11	0	0.00	46.10	1.2	4,470	0.03%
2018/05/23	3	46.35	2	46.95	46.60	1	4,501	0.02%
2018/05/22	4	46.23	2	46.60	46.60	2	4,522	0.04%
2018/05/18	0	0.00	1	44.90	44.85	-1	4,517	-0.02%
2018/05/17	3	44.75	0	0.00	44.85	3	4,645	0.06%
2018/05/16	4	44.01	0	0.00	44.50	4	4,687	0.09%
2018/05/15	13	45.19	12	45.18	45.00	1	4,683	0.02%
2018/05/14	8	46.11	0	0.00	45.90	8	4,768	0.17%
2018/05/11	0	0.00	1	46.05	46.25	-1	4,760	-0.02%
2018/05/09	1	46.05	1	46.10	46.00	0	4,766	0.00%
2018/05/08	2	46.10	0	0.00	46.20	2	4,832	0.04%
2018/05/07	5	46.67	0	0.00	46.40	5	4,859	0.10%
2018/05/04	3	46.90	0	0.00	46.65	3	4,880	0.06%
2018/05/03	7	47.05	0	0.00	47.00	7	4,893	0.14%
2018/04/30	1	47.40	0.7	47.95	47.90	0.3	4,936	0.01%
2018/04/23	3	47.50	0	0.00	47.70	3	5,103	0.06%
2018/04/19	0	0.00	6	48.10	48.15	-6	5,112	-0.12%
2018/04/18	1	47.25	0	0.00	47.20	1	5,086	0.02%
2018/04/17	0	0.00	15	47.45	47.45	-15	5,093	-0.29%
2018/04/16	3	47.65	0	0.00	47.95	3	5,114	0.06%
2018/04/13	0	0.00	1	48.10	47.75	-1	5,192	-0.02%
2018/04/12	0	0.00	1	47.90	47.80	-1	5,243	-0.02%
2018/04/11	2	47.95	2	48.05	48.05	0	5,262	0.00%
2018/04/10	1	47.70	0	0.00	47.90	1	5,278	0.02%
2018/04/09	13	47.60	8	47.47	48.05	5	5,268	0.09%
2018/04/03	10	46.63	0	0.00	46.70	10	5,250	0.19%
2018/04/02	4	47.05	0	0.00	46.80	4	5,274	0.08%
2018/03/31	11	46.90	0	0.00	47.05	11	5,295	0.21%
2018/03/30	3	47.10	1	47.60	47.05	2	5,263	0.04%
2018/03/29	1	47.15	1	47.40	47.35	0	5,203	0.00%
2018/03/28	6	47.93	0	0.00	47.80	6	5,071	0.12%
2018/03/27	10	48.70	0	0.00	48.60	10	5,003	0.20%
2018/03/26	1	48.60	0	0.00	49.00	1	4,977	0.02%
2018/03/22	1	49.25	0	0.00	49.65	1	4,920	0.02%
2018/03/21	1	49.50	0	0.00	49.50	1	4,887	0.02%
2018/03/15	4	50.40	0	0.00	50.40	4	4,777	0.08%
2018/03/14	1	50.80	4	50.65	50.50	-3	4,772	-0.06%
2018/03/12	5	50.30	0	0.00	50.30	5	4,801	0.10%
2018/03/09	0	0.00	2	49.25	49.25	-2	4,817	-0.04%
2018/03/05	2	49.33	0	0.00	49.10	2	5,177	0.04%
2018/03/02	0	0.00	30	49.80	49.75	-30	5,254	-0.57%
2018/02/26	1	50.70	8	50.60	50.50	-7	5,222	-0.13%
2018/02/22	1	49.60	0	0.00	49.60	1	5,217	0.02%
2018/02/21	2	50.00	0	0.00	50.00	2	5,162	0.04%
2018/02/12	1	48.80	11	48.68	48.95	-10	5,113	-0.20%
2018/02/09	24	47.47	0	0.00	47.40	24	5,109	0.47%
2018/02/08	2	49.00	0	0.00	49.00	2	5,034	0.04%
2018/02/07	14	49.68	2	49.85	49.10	12	5,038	0.24%
2018/02/06	9	49.58	7	49.30	49.40	2	5,004	0.04%
2018/02/02	0	0.00	1	51.00	51.30	-1	4,943	-0.02%
2018/02/01	2	51.00	2	51.00	51.00	0	4,933	0.00%
2018/01/31	11	50.80	0	0.00	50.80	11	4,930	0.22%
2018/01/30	10	51.19	0	0.00	51.10	10	4,856	0.21%
2018/01/29	5	51.12	2	51.10	51.60	3	4,824	0.06%
2018/01/26	1	51.50	0	0.00	51.50	1	4,775	0.02%
2018/01/25	0	0.00	1	51.40	51.90	-1	4,727	-0.02%
2018/01/23	6	51.53	0	0.00	51.70	6	4,688	0.13%
2018/01/22	7	51.93	0	0.00	51.90	7	4,681	0.15%
2018/01/19	1	52.40	3	52.23	52.20	-2	4,629	-0.04%
2018/01/18	2	52.55	1	52.30	52.40	1	4,583	0.02%
2018/01/17	2	52.70	3	52.63	52.60	-1	4,528	-0.02%
2018/01/15	0	0.00	2	51.70	51.60	-2	4,386	-0.05%
2018/01/12	3	51.20	0	0.00	51.60	3	4,365	0.07%
2018/01/08	4	51.33	0	0.00	51.60	4	4,174	0.10%
2018/01/05	3	51.17	0	0.00	51.50	3	4,120	0.07%
2018/01/04	5	51.80	1	51.80	51.60	4	4,086	0.10%