正新 (2105)-凱基-永華券商分點個股進出

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
49.35
漲跌
▲0.60
漲幅
+1.23%
成交量
7,529張
產業
上市橡膠類股▲0.85%
977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-永華券商分點個股進出

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-永華券商分點個股進出
凱基-永華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/06/13	2	48.53	0	0.00	48.75	2	13,380	0.01%
2024/06/11	4	50.13	2	49.85	49.80	2	13,114	0.02%
2024/06/07	1	50.40	5	50.50	50.40	-4	12,902	-0.03%
2024/06/06	2	51.10	10	52.10	51.80	-8	12,639	-0.06%
2024/06/05	22	54.51	5	53.60	53.60	17	12,259	0.14%
2024/06/04	5	61.50	0	0.00	61.50	5	11,756	0.04%
2024/06/03	3	61.23	5	61.16	61.80	-2	11,362	-0.02%
2024/05/31	3	59.40	5.7	60.34	60.80	-2.7	10,796	-0.03%
2024/05/30	1	58.70	6	57.45	57.70	-5	9,503	-0.05%
2024/05/29	0	0.00	1	56.50	56.10	-1	8,856	-0.01%
2024/05/28	0	0.00	2	57.80	57.50	-2	8,408	-0.02%
2024/05/27	1	58.00	2	58.70	58.00	-1	7,932	-0.01%
2024/05/24	1	58.50	4	58.10	58.70	-3	7,420	-0.04%
2024/05/23	0	0.00	11	59.50	58.50	-11	7,074	-0.16%
2024/05/22	0	0.00	6	58.35	59.30	-6	6,689	-0.09%
2024/05/20	0	0.00	2	52.90	53.40	-2	5,869	-0.03%
2024/05/16	0	0.00	1	53.00	53.20	-1	5,648	-0.02%
2024/05/14	2	51.80	1	52.20	51.50	1	5,422	0.02%
2024/05/13	1	51.70	2	50.45	51.80	-1	5,374	-0.02%
2024/05/09	3	49.50	0	0.00	48.70	3	5,177	0.06%
2024/05/08	0	0.00	6	50.12	50.00	-6	5,159	-0.12%
2024/05/07	0	0.00	2	48.80	48.90	-2	5,000	-0.04%
2024/05/03	0	0.00	3	47.00	46.90	-3	4,916	-0.06%
2024/04/24	2	46.30	0	0.00	46.10	2	4,755	0.04%
2024/04/22	0	0.00	2	47.15	47.45	-2	4,751	-0.04%
2024/04/19	1	46.90	0	0.00	46.90	1	4,716	0.02%
2024/03/21	0	0.00	1	48.85	49.15	-1	6,293	-0.02%
2024/03/20	0	0.00	1	48.65	48.40	-1	6,762	-0.01%
2024/03/19	6	47.97	0	0.00	47.80	6	6,807	0.09%
2024/03/15	1	47.90	0	0.00	48.20	1	6,781	0.01%
2024/03/14	0	0.00	5	47.98	47.65	-5	6,721	-0.07%
2024/03/08	0	0.00	1	46.15	46.30	-1	7,198	-0.01%
2024/03/06	0	0.00	1	45.70	46.05	-1	7,524	-0.01%
2024/03/05	1	46.10	0	0.00	46.05	1	7,635	0.01%
2024/03/01	0	0.00	5	46.50	46.65	-5	7,758	-0.06%
2024/02/19	0	0.00	1	46.25	46.40	-1	8,186	-0.01%
2024/02/15	0	0.00	1	45.65	45.10	-1	8,361	-0.01%
2024/02/02	0	0.00	3	45.40	45.70	-3	8,426	-0.04%
2024/01/26	0	0.00	1	44.80	44.90	-1	8,578	-0.01%
2024/01/25	5	44.45	1	44.40	44.35	4	8,606	0.05%
2024/01/24	0	0.00	2	43.93	44.15	-2	8,603	-0.02%
2024/01/22	3	43.45	0	0.00	43.25	3	8,707	0.03%
2024/01/19	1	42.70	4	42.65	43.15	-3	8,706	-0.03%
2024/01/16	1	43.10	0	0.00	43.10	1	8,733	0.01%
2024/01/12	1	43.35	0	0.00	43.75	1	8,720	0.01%
2024/01/11	1	42.90	0	0.00	43.60	1	8,766	0.01%
2024/01/10	0	0.00	13	44.00	43.95	-13	8,745	-0.15%
2024/01/08	0	0.00	1	45.15	45.10	-1	8,839	-0.01%
2023/12/27	1	44.35	0	0.00	44.90	1	9,441	0.01%
2023/12/26	1	44.65	0	0.00	44.50	1	9,419	0.01%
2023/12/25	0	0.00	6	44.95	44.75	-6	9,438	-0.06%
2023/12/22	9	46.00	1.5	45.73	45.45	7.5	9,439	0.08%
2023/12/21	1	45.55	0	0.00	47.90	1	9,287	0.01%
2023/12/20	1	47.00	0	0.00	47.00	1	8,874	0.01%
2023/12/18	1.5	46.32	1	46.60	46.60	0.5	8,068	0.01%
2023/12/15	0	0.00	2	45.50	45.35	-2	7,684	-0.03%
2023/12/12	0	0.00	2	45.80	46.30	-2	7,329	-0.03%
2023/12/04	2	44.75	0	0.00	44.70	2	7,195	0.03%
2023/11/29	0	0.00	1	47.75	47.30	-1	6,788	-0.01%
2023/11/27	1	46.90	1	47.00	46.85	0	6,925	0.00%
2023/11/20	1	45.90	4	45.80	45.65	-3	7,140	-0.04%
2023/11/13	0	0.00	2	45.30	45.65	-2	6,650	-0.03%
2023/11/08	0	0.00	2	44.95	45.00	-2	6,540	-0.03%
2023/11/03	0	0.00	2	44.30	44.30	-2	6,454	-0.03%
2023/10/31	0	0.00	5	44.09	44.15	-5	6,443	-0.08%
2023/10/25	2	44.00	0	0.00	44.00	2	6,407	0.03%
2023/10/24	0	0.00	4	42.65	43.00	-4	6,363	-0.06%
2023/10/16	0	0.00	2	44.25	44.30	-2	6,264	-0.03%
2023/10/12	4	44.83	4	44.85	44.95	0	6,237	0.00%
2023/10/11	0	0.00	2	44.60	44.80	-2	6,100	-0.03%
2023/10/05	2	42.85	2	42.90	42.85	0	5,915	0.00%
2023/10/04	2	41.75	0	0.00	41.70	2	5,877	0.03%
2023/10/03	0	0.00	6	41.65	42.40	-6	5,940	-0.10%
2023/10/02	10	42.81	0	0.00	42.45	10	5,915	0.17%
2023/09/28	0	0.00	10	42.57	42.50	-10	5,972	-0.17%
2023/09/27	0	0.00	10	42.21	42.45	-10	5,992	-0.17%
2023/09/26	0	0.00	5	42.90	42.60	-5	6,043	-0.08%
2023/09/25	0	0.00	8	42.35	42.60	-8	6,147	-0.13%
2023/09/22	0	0.00	4	43.10	42.90	-4	6,185	-0.06%
2023/09/21	5	43.20	15	42.70	42.60	-10	6,147	-0.16%
2023/09/20	0	0.00	7	43.29	43.40	-7	6,069	-0.12%
2023/09/19	2	43.95	4	44.00	43.90	-2	6,058	-0.03%
2023/09/18	2	43.20	12	42.85	43.10	-10	5,931	-0.17%
2023/09/15	3	41.98	0	0.00	42.65	3	5,870	0.05%
2023/09/14	0	0.00	1.2	42.69	42.75	-1.2	5,794	-0.02%
2023/09/13	2	42.25	2	42.60	42.65	0	5,816	0.00%
2023/09/12	3	41.80	0	0.00	41.80	3	5,928	0.05%
2023/09/11	2	41.60	5	41.50	41.65	-3	5,984	-0.05%
2023/09/08	0	0.00	3	40.95	41.40	-3	5,956	-0.05%
2023/09/07	1	39.60	0	0.00	39.70	1	5,823	0.02%
2023/09/01	2	39.98	0	0.00	40.45	2	5,794	0.03%
2023/08/31	0	0.00	1	39.80	39.65	-1	5,662	-0.02%
2023/08/30	5	39.95	3	40.12	39.75	2	5,531	0.04%
2023/08/29	10	39.05	1	39.05	39.55	9	5,428	0.17%
2023/08/25	3	37.52	0	0.00	37.40	3	5,640	0.05%
2023/08/24	4	38.05	0	0.00	37.85	4	5,661	0.07%
2023/08/09	1	37.20	0	0.00	37.35	1	6,098	0.02%
2023/08/04	2	37.30	0	0.00	37.15	2	6,111	0.03%
2023/08/02	3	37.17	0	0.00	37.35	3	6,103	0.05%
2023/07/27	0	38.75	0	0.00	38.60	0	6,135	0.00%
2023/07/24	0	0.00	10	38.03	38.00	-10	6,157	-0.16%
2023/07/21	1	38.40	0	0.00	38.40	1	6,166	0.02%
2023/07/20	0	38.70	0	0.00	38.80	0	6,193	0.00%
2023/07/19	0	0.00	5	39.15	38.40	-5	6,171	-0.08%
2023/07/18	0	0.00	5	39.15	39.15	-5	6,127	-0.08%
2023/07/17	0	0.00	10	38.55	39.50	-10	6,114	-0.16%
2023/07/14	0	0.00	10	39.00	39.15	-10	6,074	-0.16%
2023/07/12	0	0.00	1	39.70	39.70	-1	6,059	-0.02%
2023/07/11	0	0.00	1	39.75	39.75	-1	6,101	-0.02%
2023/07/07	1	38.60	0	0.00	38.75	1	6,073	0.02%
2023/07/03	14	39.65	7	39.31	39.30	7	5,856	0.12%
2023/06/30	16	40.43	0	0.00	40.15	16	5,786	0.28%
2023/06/29	0	0.00	2	40.78	41.10	-2	5,711	-0.04%
2023/06/28	2	40.70	11	40.72	40.75	-9	5,743	-0.16%
2023/06/27	2	41.45	0	0.00	40.80	2	5,768	0.03%
2023/06/21	2	40.90	0	0.00	41.00	2	6,390	0.03%
2023/06/20	1	41.10	0	0.00	41.05	1	6,355	0.02%
2023/06/19	6	41.17	0	0.00	41.20	6	6,291	0.10%
2023/06/16	16	41.72	3	41.30	41.15	13	6,174	0.21%
2023/06/12	0.1	39.20	0	0.00	38.85	0.1	5,626	0.00%
2023/06/08	5	38.35	2	38.50	38.55	3	5,569	0.05%
2023/06/02	5	39.05	0	0.00	39.10	5	5,501	0.09%
2023/06/01	15	38.03	0	0.00	37.85	15	5,443	0.28%
2023/05/22	1	40.50	1	40.30	40.50	0	4,841	0.00%
2023/05/18	0	0.00	1	39.90	40.00	-1	4,717	-0.02%
2023/05/17	0	0.00	1	39.65	39.80	-1	4,637	-0.02%
2023/05/16	10	39.35	1	39.60	39.75	9	4,545	0.20%
2023/05/15	16	38.55	2.5	38.85	38.90	13.5	4,385	0.31%
2023/05/08	0	0.00	1	38.75	38.60	-1	4,379	-0.02%
2023/05/04	0	0.00	4	38.46	38.80	-4	4,338	-0.09%
2023/05/02	0	0.00	1	37.90	37.95	-1	4,217	-0.02%
2023/04/17	0	0.00	2	37.80	37.90	-2	4,106	-0.05%
2023/04/14	0	0.00	1	38.25	38.00	-1	4,047	-0.02%
2023/04/11	0	0.00	1	37.20	37.10	-1	3,792	-0.03%
2023/03/28	0	0.00	11	35.90	35.95	-11	3,482	-0.32%
2023/03/27	7	37.65	0	0.00	36.20	7	3,425	0.20%
2023/03/24	2	37.00	2	37.45	37.65	0	3,235	0.00%
2023/03/22	0	0.00	2	34.70	34.65	-2	2,670	-0.07%
2023/03/16	5	34.08	0	0.00	34.05	5	2,633	0.19%
2023/03/15	6	34.35	0	0.00	34.20	6	2,621	0.23%
2023/03/08	1	34.85	0	0.00	34.90	1	2,690	0.04%
2023/03/06	0	0.00	4	34.85	35.10	-4	2,698	-0.15%
2023/02/07	2	33.90	0	0.00	34.00	2	2,683	0.07%
2023/02/02	0	0.00	5	34.60	34.65	-5	2,648	-0.19%
2023/02/01	1	34.65	0	0.00	34.70	1	2,665	0.04%
2023/01/03	0	0.00	5	34.20	34.10	-5	3,114	-0.16%
2022/12/30	5	33.90	0	0.00	33.90	5	3,126	0.16%
2022/12/21	1	33.75	0	0.00	33.60	1	3,770	0.03%
2022/12/14	0	0.00	3	34.65	34.55	-3	4,494	-0.07%
2022/12/08	0	0.00	1	34.50	34.50	-1	5,774	-0.02%
2022/11/04	0	0.00	1	33.00	32.95	-1	6,288	-0.02%
2022/10/26	2	32.15	0	0.00	32.10	2	6,306	0.03%
2022/10/21	4	32.00	1	32.60	32.00	3	6,274	0.05%
2022/10/20	2	32.55	0	0.00	32.80	2	6,191	0.03%
2022/10/11	0	0.00	9	34.59	34.55	-9	6,132	-0.15%
2022/10/06	1	35.85	0	0.00	35.80	1	6,159	0.02%
2022/10/04	0	0.00	5	35.25	35.35	-5	6,091	-0.08%
2022/10/03	0	0.00	1	35.15	35.00	-1	6,085	-0.02%
2022/09/28	5	36.70	0	0.00	36.30	5	5,964	0.08%
2022/09/27	1	36.90	0	0.00	37.05	1	5,867	0.02%
2022/09/26	3	37.20	1	37.20	36.95	2	5,802	0.03%
2022/09/23	3	37.90	0	0.00	37.35	3	5,675	0.05%
2022/09/20	2	39.63	1	39.30	39.60	1	5,266	0.02%
2022/09/19	3	39.08	1	39.15	39.45	2	5,117	0.04%
2022/09/16	2	39.05	1	38.60	39.50	1	4,957	0.02%
2022/09/15	4.2	38.66	8.4	38.83	38.40	-4.3	4,576	-0.09%
2022/09/14	3.4	37.73	5	37.84	37.70	-1.6	4,040	-0.04%
2022/09/13	0	0.00	8	35.83	35.95	-8	3,724	-0.21%
2022/09/06	1	34.55	0	0.00	34.60	1	3,718	0.03%
2022/09/02	0	0.00	2	35.00	34.80	-2	3,767	-0.05%
2022/09/01	2	35.00	0	0.00	35.00	2	3,754	0.05%
2022/08/09	0	0.00	1	34.55	34.55	-1	4,035	-0.02%
2022/07/29	0	0.00	5	35.45	35.45	-5	3,918	-0.13%
2022/07/28	5	35.26	0	0.00	35.30	5	3,920	0.13%
2022/07/25	3	35.10	0	0.00	35.15	3	3,902	0.08%
2022/07/22	1	35.50	2.1	35.76	35.60	-1.1	3,851	-0.03%
2022/07/20	0	0.00	2	36.20	35.80	-2	3,799	-0.05%
2022/07/19	1	36.50	0	0.00	36.65	1	3,781	0.03%
2022/07/18	1	36.35	0	0.00	36.60	1	3,752	0.03%
2022/07/15	0	0.00	0	36.05	36.30	0	3,706	0.00%
2022/07/14	0	35.33	0	0.00	36.05	0	3,698	0.00%
2022/07/08	1	36.10	0	0.00	36.10	1	3,582	0.03%
2022/07/07	0	0.00	1	35.10	35.15	-1	3,462	-0.03%
2022/06/28	1	35.65	0	0.00	35.70	1	3,479	0.03%
2022/06/13	0.1	34.90	0	0.00	34.70	0.1	3,498	0.00%
2022/06/02	0	0.00	2	35.20	35.50	-2	3,526	-0.06%
2022/06/01	2	35.30	0	0.00	35.25	2	3,623	0.06%
2022/05/31	0.1	35.05	2	35.00	35.55	-1.9	3,606	-0.05%
2022/05/25	0	0.00	3	34.28	34.50	-3	3,454	-0.09%
2022/05/23	1	33.95	0	0.00	33.95	1	3,506	0.03%
2022/05/20	0	0.00	1	34.50	34.40	-1	3,522	-0.03%
2022/05/12	0.1	32.95	0	0.00	33.00	0.1	3,515	0.00%
2022/05/09	1.1	33.26	0	0.00	33.45	1.1	3,561	0.03%
2022/04/26	1	33.85	0	0.00	33.95	1	3,837	0.03%
2022/04/25	1.1	33.90	10	34.10	33.80	-8.9	3,857	-0.23%
2022/04/22	1	34.40	0	0.00	34.40	1	3,817	0.03%
2022/04/20	1	34.15	0	0.00	34.15	1	3,889	0.03%
2022/04/18	2	34.00	0	0.00	34.05	2	3,924	0.05%
2022/04/11	2	34.45	0	0.00	34.40	2	4,054	0.05%
2022/04/06	6	35.45	0	0.00	35.65	6	4,126	0.15%
2022/04/01	0	0.00	2	35.88	35.90	-2	4,226	-0.05%
2022/03/31	2	35.45	3	35.70	35.45	-1	4,354	-0.02%
2022/03/29	1	34.75	0	0.00	34.60	1	4,231	0.02%
2022/03/28	1	34.65	0	0.00	34.85	1	4,227	0.02%
2022/03/24	2	35.00	0	0.00	35.05	2	4,304	0.05%
2022/03/21	0	0.00	2	35.45	35.60	-2	4,402	-0.05%
2022/03/17	1	35.00	0	0.00	35.00	1	4,474	0.02%
2022/03/14	1	34.60	0	0.00	35.05	1	4,982	0.02%
2022/03/09	1	34.25	0	0.00	34.15	1	5,072	0.02%
2022/03/08	2	33.88	0	0.00	34.00	2	5,077	0.04%
2022/03/07	5	34.09	0	0.00	34.20	5	5,080	0.10%
2022/03/03	2	35.30	0	0.00	35.35	2	5,162	0.04%
2022/02/24	0.1	35.35	0	0.00	35.05	0.1	5,142	0.00%
2022/02/21	0	0.00	2	36.25	36.40	-2	5,111	-0.04%
2022/02/17	0	0.00	1	36.10	36.30	-1	5,115	-0.02%
2022/02/14	1	35.25	0	0.00	35.25	1	5,187	0.02%
2022/02/09	2	36.40	0	0.00	36.35	2	5,230	0.04%
2022/02/08	0	0.00	1	36.50	36.35	-1	5,239	-0.02%
2022/02/07	0	0.00	1	35.45	36.10	-1	5,196	-0.02%
2022/01/26	2	34.70	0	0.00	34.55	2	5,093	0.04%
2022/01/21	1	35.20	0	0.00	35.45	1	5,139	0.02%
2022/01/19	1	35.35	0	0.00	35.35	1	5,164	0.02%
2022/01/18	0	0.00	12	35.88	35.95	-12	5,156	-0.23%
2022/01/14	1	35.40	1	35.60	35.40	0	5,163	0.00%
2022/01/03	1	36.45	0	0.00	35.85	1	5,109	0.02%
2021/12/30	1	36.20	0	0.00	36.10	1	5,105	0.02%
2021/12/28	0	0.00	5	36.66	36.65	-5	5,134	-0.10%
2021/12/27	3	37.05	1	37.10	37.20	2	5,044	0.04%
2021/12/24	1	36.05	0	0.00	36.05	1	4,997	0.02%
2021/12/17	0.3	36.00	1	36.00	36.15	-0.7	5,281	-0.01%
2021/12/09	8	36.45	4	36.49	36.55	4	5,388	0.07%
2021/12/08	0	0.00	1	34.85	35.20	-1	5,085	-0.02%
2021/11/25	0.1	35.00	0	0.00	34.90	0.1	5,090	0.00%
2021/11/16	1	34.70	1	34.75	34.75	0	5,406	0.00%
2021/11/11	1.1	34.33	0	0.00	34.30	1.1	5,810	0.02%
2021/11/10	2	34.88	0	0.00	34.80	2	5,841	0.03%
2021/11/09	2	35.23	0	0.00	35.20	2	5,850	0.03%
2021/11/05	2	34.08	0	0.00	34.15	2	5,890	0.03%
2021/11/03	5	34.42	0	0.00	34.50	5	5,919	0.08%
2021/10/29	1	34.30	0	0.00	34.10	1	5,891	0.02%
2021/10/27	1	34.70	0	0.00	34.55	1	5,852	0.02%
2021/10/22	1	35.10	0	0.00	34.85	1	5,840	0.02%
2021/10/15	0	0.00	0.1	34.50	34.85	-0.1	5,770	0.00%
2021/10/13	0.1	34.00	0	0.00	33.85	0.1	5,867	0.00%
2021/10/08	1	34.50	0	0.00	34.40	1	5,813	0.02%
2021/10/06	0.1	34.15	0	0.00	34.10	0.1	5,881	0.00%
2021/10/05	2	34.35	0	0.00	34.20	2	5,836	0.03%
2021/09/29	2.1	35.31	0	0.00	35.25	2.1	5,680	0.04%
2021/09/28	5	35.90	0	0.00	35.90	5	5,564	0.09%
2021/09/24	2	35.80	0	0.00	35.60	2	5,567	0.04%
2021/09/23	0	0.00	1	35.75	35.60	-1	5,511	-0.02%
2021/09/22	4	35.48	1	35.65	35.40	3	5,509	0.05%
2021/09/17	1	36.50	0	0.00	36.15	1	5,446	0.02%
2021/09/16	2	36.60	0	0.00	36.40	2	5,456	0.04%
2021/09/15	3	37.23	2	37.30	37.00	1	5,567	0.02%
2021/09/10	0.1	36.35	0	0.00	36.25	0.1	5,560	0.00%
2021/09/09	1	35.25	8	35.40	36.25	-7	5,878	-0.12%
2021/09/08	2	35.95	0	0.00	35.80	2	5,826	0.03%
2021/09/02	3	36.93	0	0.00	36.80	3	5,747	0.05%
2021/08/31	0	0.00	1	36.90	37.25	-1	5,739	-0.02%
2021/08/30	3	36.85	0	0.00	37.05	3	5,668	0.05%
2021/08/26	1	37.65	5	37.55	37.50	-4	5,564	-0.07%
2021/08/20	2	37.65	0	0.00	37.55	2	5,522	0.04%
2021/08/19	1.3	37.66	0	0.00	37.60	1.3	5,620	0.02%
2021/08/18	0	0.00	2	37.35	37.80	-2	5,554	-0.04%
2021/08/16	1.2	39.07	2	39.50	39.15	-0.9	5,337	-0.02%
2021/08/12	3	40.70	0	0.00	40.65	3	5,414	0.06%
2021/08/10	2	41.60	0	0.00	41.65	2	5,456	0.04%
2021/08/09	2	42.50	1	42.65	42.50	1	5,608	0.02%
2021/08/06	1	43.10	0	0.00	43.10	1	5,689	0.02%
2021/08/02	0	0.00	1	43.80	44.20	-1	6,363	-0.02%
2021/07/30	1	43.20	0	0.00	43.10	1	6,426	0.02%
2021/07/13	0.1	45.20	0	0.00	44.55	0.1	10,139	0.00%
2021/07/09	0.1	44.55	0	0.00	44.70	0.1	10,836	0.00%
2021/07/08	0	0.00	1	44.90	45.15	-1	10,863	-0.01%
2021/07/05	2	45.75	1	45.90	46.00	1	10,972	0.01%
2021/07/02	4.1	45.70	0	0.00	45.45	4.1	10,992	0.04%
2021/07/01	1	46.20	0	0.00	46.30	1	10,943	0.01%
2021/06/30	0	0.00	2	46.45	46.75	-2	10,959	-0.02%
2021/06/23	2	45.35	0	0.00	46.00	2	11,152	0.02%
2021/06/18	0.2	45.08	0	0.00	44.45	0.2	11,309	0.00%
2021/06/16	1.1	45.42	0	0.00	45.50	1.1	11,021	0.01%
2021/06/02	0.2	47.80	1	48.50	48.20	-0.9	11,144	-0.01%
2021/06/01	0	0.00	0.2	46.80	47.00	-0.2	11,095	0.00%
2021/05/31	5.2	47.30	0	0.00	46.65	5.2	11,201	0.05%
2021/05/28	0	0.00	1	48.05	47.40	-1	11,297	-0.01%
2021/05/25	0.1	46.05	0	0.00	46.30	0.1	11,152	0.00%
2021/05/21	5	44.20	0	0.00	44.35	5	11,218	0.04%
2021/05/17	0.2	41.60	7.1	42.16	41.30	-6.9	11,014	-0.06%
2021/05/14	1.2	43.78	0	0.00	44.35	1.2	10,811	0.01%
2021/05/12	0.2	44.80	0	0.00	45.00	0.2	10,559	0.00%
2021/05/11	2.5	49.11	0	0.00	48.60	2.5	10,379	0.02%
2021/05/10	4	51.48	1	52.00	51.50	3	10,201	0.03%
2021/05/07	1	51.50	0	0.00	51.00	1	10,178	0.01%
2021/05/06	0	0.00	2	50.25	50.70	-2	10,138	-0.02%
2021/05/05	3.2	50.23	0	0.00	49.50	3.2	9,970	0.03%
2021/05/04	0.2	50.87	4	51.78	51.10	-3.9	9,745	-0.04%
2021/05/03	0.2	52.81	5	52.84	52.50	-4.8	9,553	-0.05%
2021/04/29	0.4	54.15	2.1	54.66	54.10	-1.7	9,387	-0.02%
2021/04/28	1	54.70	0	0.00	55.50	1	9,117	0.01%
2021/04/27	1.1	55.99	1	56.00	56.10	0.1	9,030	0.00%
2021/04/26	0	0.00	2	56.70	57.00	-2	8,914	-0.02%
2021/04/23	1.1	56.18	1	56.30	56.30	0.1	8,784	0.00%
2021/04/22	6.2	58.49	0	0.00	56.10	6.2	8,588	0.07%
2021/04/21	3	57.03	1	56.60	57.10	2	8,128	0.02%
2021/04/20	8.1	56.33	2	55.80	56.50	6.1	7,741	0.08%
2021/04/19	0	0.00	5	53.90	53.80	-5	6,858	-0.07%
2021/04/16	4	51.95	3	51.60	51.70	1	6,557	0.02%
2021/04/15	14	50.18	11	50.99	51.20	3	6,355	0.05%
2021/04/14	1	48.00	3	48.00	48.15	-2	5,976	-0.03%
2021/04/09	0	0.00	5	47.95	48.00	-5	6,238	-0.08%
2021/04/08	5	46.82	12	46.93	46.95	-7	6,166	-0.11%
2021/04/07	1	47.20	6	47.43	47.30	-5	6,163	-0.08%
2021/04/06	5	47.35	1	47.55	47.30	4	6,151	0.07%
2021/03/31	0	0.00	5	48.12	48.20	-5	6,045	-0.08%
2021/03/30	1	47.05	0	0.00	47.50	1	5,882	0.02%
2021/03/29	0	0.00	1	46.30	47.00	-1	5,788	-0.02%
2021/03/25	1	45.45	1	45.65	45.75	0	5,709	0.00%
2021/03/24	0	0.00	1	45.20	46.40	-1	5,620	-0.02%
2021/03/22	0	0.00	1	44.05	44.55	-1	5,468	-0.02%
2021/03/19	0	0.00	1	44.10	44.20	-1	5,493	-0.02%
2021/03/18	1	44.80	0	0.00	45.00	1	5,476	0.02%
2021/03/17	0	0.00	0.3	44.06	44.70	-0.3	5,413	-0.01%
2021/03/11	0	0.00	15	44.08	43.85	-15	5,662	-0.26%
2021/03/10	2	43.60	0	0.00	43.65	2	5,681	0.04%
2021/03/09	2	43.70	0	0.00	43.60	2	5,722	0.03%
2021/03/08	0	0.00	1	43.90	43.45	-1	5,736	-0.02%
2021/03/03	1	42.90	2	43.28	43.85	-1	5,920	-0.02%
2021/03/02	1	43.30	3	43.20	42.40	-2	5,874	-0.03%
2021/02/26	3	43.30	0	0.00	43.15	3	5,890	0.05%
2021/02/24	3	44.57	0	0.00	44.40	3	5,882	0.05%
2021/02/23	1	43.55	6	44.14	44.65	-5	6,035	-0.08%
2021/02/22	0.3	43.30	0	0.00	43.60	0.3	6,028	0.00%
2021/02/03	1	42.00	0	0.00	42.45	1	6,557	0.02%
2021/02/02	5	41.95	1	42.30	42.25	4	6,570	0.06%
2021/01/28	2	40.93	0	0.00	40.35	2	6,637	0.03%
2021/01/21	0	0.00	2	41.75	41.70	-2	6,672	-0.03%
2021/01/20	4	42.05	0	0.00	41.60	4	6,659	0.06%
2021/01/19	6	42.75	0	0.00	43.20	6	6,574	0.09%
2021/01/18	2	42.20	0	0.00	42.35	2	6,533	0.03%
2021/01/13	0	0.00	12	43.17	43.30	-12	6,412	-0.19%
2021/01/08	0	0.00	1	42.90	43.60	-1	6,269	-0.02%
2021/01/07	5	42.70	8	42.29	42.85	-3	6,170	-0.05%
2021/01/06	1	41.30	7	42.26	41.35	-6	6,075	-0.10%
2021/01/05	0	0.00	3	43.78	42.80	-3	5,880	-0.05%
2021/01/04	2	43.68	0	0.00	44.40	2	5,711	0.04%
2020/12/29	1	43.30	0	0.00	43.35	1	5,619	0.02%
2020/12/23	1	43.30	2	43.35	43.35	-1	5,735	-0.02%
2020/12/09	0	0.00	1	45.00	45.30	-1	5,503	-0.02%
2020/12/08	1	45.45	1	45.45	45.45	0	5,469	0.00%
2020/12/03	2	43.00	0	0.00	43.30	2	5,370	0.04%
2020/11/30	0	0.00	3	43.22	42.50	-3	5,374	-0.06%
2020/11/27	0	0.00	1	43.35	43.20	-1	5,260	-0.02%
2020/11/24	1	42.95	0	0.00	42.75	1	5,366	0.02%
2020/11/23	0	0.00	5	43.44	43.30	-5	5,316	-0.09%
2020/11/20	2	43.05	8	42.99	43.25	-6	5,180	-0.12%
2020/11/19	5	41.85	2	41.58	41.80	3	4,947	0.06%
2020/11/17	1	39.80	1	40.25	40.35	0	4,780	0.00%
2020/11/13	1	41.25	1	40.95	39.95	0	4,820	0.00%
2020/11/12	0	0.00	5	39.73	39.90	-5	4,745	-0.11%
2020/11/11	5	39.00	2	39.43	40.00	3	4,888	0.06%
2020/11/09	3	38.53	0	0.00	38.60	3	5,060	0.06%
2020/11/06	0	0.00	1	38.35	38.25	-1	5,078	-0.02%
2020/11/05	0	0.00	3	38.05	38.00	-3	5,174	-0.06%
2020/11/04	1	37.40	0	0.00	37.50	1	5,080	0.02%
2020/11/03	1	36.70	0	0.00	36.70	1	5,035	0.02%
2020/11/02	1	35.95	2	36.05	36.05	-1	5,117	-0.02%
2020/10/29	1	36.15	0	0.00	36.35	1	5,303	0.02%
2020/10/15	0	0.00	1	36.50	36.60	-1	5,670	-0.02%
2020/10/08	1	38.00	0	0.00	37.85	1	6,042	0.02%
2020/10/06	0	0.00	1	38.15	38.00	-1	6,125	-0.02%
2020/10/05	0	0.00	1	38.05	37.90	-1	6,147	-0.02%
2020/09/29	0	0.00	2	37.35	37.20	-2	6,259	-0.03%
2020/09/24	3	36.13	0	0.00	35.70	3	6,256	0.05%
2020/09/17	2	37.78	0	0.00	37.90	2	6,204	0.03%
2020/09/16	1	38.30	0	0.00	38.25	1	6,206	0.02%
2020/09/09	0	0.00	1	38.40	38.45	-1	6,266	-0.02%
2020/09/07	0	0.00	1	37.40	37.25	-1	6,152	-0.02%
2020/09/02	3	35.73	0	0.00	35.90	3	6,043	0.05%
2020/09/01	1	36.25	2	36.25	36.40	-1	6,018	-0.02%
2020/08/31	3	36.27	0	0.00	36.00	3	5,954	0.05%
2020/08/28	1	37.35	0	0.00	37.30	1	5,794	0.02%
2020/08/24	1	37.60	0	0.00	37.65	1	6,080	0.02%
2020/08/21	0	0.00	10	38.04	38.10	-10	6,084	-0.16%
2020/08/18	8	38.56	4.3	38.65	39.00	3.7	5,938	0.06%
2020/08/17	15	38.75	2	38.95	38.75	13	5,860	0.22%
2020/08/14	0	0.00	4	38.73	38.65	-4	5,618	-0.07%
2020/08/13	5	36.96	3	37.00	37.75	2	5,386	0.04%
2020/08/12	0	0.00	1	36.50	36.35	-1	5,277	-0.02%
2020/08/11	0	0.00	1	36.80	36.65	-1	5,220	-0.02%
2020/08/07	2	35.53	0	0.00	35.35	2	5,125	0.04%
2020/08/06	1	36.15	0	0.00	36.40	1	5,117	0.02%
2020/08/05	0	0.00	3	36.10	35.90	-3	5,015	-0.06%
2020/07/30	2	33.50	0	0.00	34.40	2	4,821	0.04%
2020/07/28	2	33.58	0	0.00	33.55	2	4,921	0.04%
2020/07/24	0	0.00	1	34.70	34.50	-1	4,982	-0.02%
2020/07/23	1	34.70	3	35.40	35.00	-2	5,072	-0.04%
2020/07/22	2	35.60	0	0.00	35.65	2	5,096	0.04%
2020/07/16	1	37.00	3	37.25	37.00	-2	4,973	-0.04%
2020/07/14	0	0.00	9	35.65	35.55	-9	4,782	-0.19%
2020/07/09	2	36.10	0	0.00	36.00	2	4,714	0.04%
2020/07/08	3	35.80	3	35.97	36.00	0	4,653	0.00%
2020/07/07	0	0.00	3	35.18	35.15	-3	4,545	-0.07%
2020/07/03	9	34.91	0	0.00	34.95	9	4,557	0.20%
2020/07/02	0	0.00	6	34.50	35.15	-6	4,612	-0.13%
2020/07/01	0	0.00	1.3	33.86	33.90	-1.3	4,589	-0.03%
2020/06/30	1	33.70	5	33.75	33.75	-4	4,590	-0.09%
2020/06/29	2	33.80	1	34.00	33.95	1	4,602	0.02%
2020/06/22	0	0.00	1	34.80	34.60	-1	4,693	-0.02%
2020/06/18	2	35.70	0	0.00	35.10	2	4,715	0.04%
2020/06/17	5	36.05	4	35.78	35.70	1	4,735	0.02%
2020/06/16	2	34.10	0	0.00	34.15	2	4,763	0.04%
2020/06/12	3	34.20	0	0.00	34.45	3	4,997	0.06%
2020/06/10	0	0.00	2	35.90	36.00	-2	5,095	-0.04%
2020/06/09	0	0.00	2	35.45	35.40	-2	5,202	-0.04%
2020/06/08	3	35.03	2	35.20	35.20	1	5,290	0.02%
2020/06/05	1	34.55	0	0.00	34.75	1	5,287	0.02%
2020/06/02	1	33.90	1	33.80	33.80	0	5,305	0.00%
2020/06/01	0	0.00	3	34.10	33.75	-3	5,302	-0.06%
2020/05/29	3	33.38	0	0.00	32.80	3	5,263	0.06%
2020/05/28	1	33.85	0	0.00	33.55	1	5,041	0.02%
2020/05/21	1	33.80	0	0.00	33.80	1	5,024	0.02%
2020/05/15	1	31.80	0	0.00	31.80	1	4,908	0.02%
2020/05/14	8	32.11	5	32.35	32.00	3	4,866	0.06%
2020/05/11	1	34.10	0	0.00	33.85	1	4,722	0.02%
2020/05/07	0	0.00	5	34.40	34.15	-5	4,681	-0.11%
2020/04/30	2	34.90	2	34.55	34.55	0	4,501	0.00%
2020/04/28	11	34.05	0	0.00	34.55	11	4,379	0.25%
2020/04/27	0	0.00	3	32.85	32.80	-3	4,385	-0.07%
2020/04/17	0	0.00	1	33.30	33.10	-1	4,100	-0.02%
2020/04/15	5	33.10	0	0.00	33.40	5	3,986	0.13%
2020/04/13	0	0.00	5	32.15	32.05	-5	3,904	-0.13%
2020/04/09	5	32.75	0	0.00	32.10	5	3,878	0.13%
2020/04/08	3	32.20	0	0.00	32.60	3	3,826	0.08%
2020/04/06	0.2	30.25	1	29.80	30.05	-0.8	3,697	-0.02%
2020/03/27	1	31.10	0	0.00	31.00	1	3,489	0.03%
2020/03/26	0	0.00	1	31.50	31.00	-1	3,437	-0.03%
2020/03/25	0	0.00	7	31.00	31.55	-7	3,491	-0.20%
2020/03/20	3	30.18	1	30.10	30.25	2	3,357	0.06%
2020/03/19	0	0.00	2	30.73	29.70	-2	3,219	-0.06%
2020/03/17	1	33.10	1	33.15	33.00	0	3,023	0.00%
2020/03/13	0	0.00	9	35.29	36.00	-9	2,853	-0.31%
2020/03/12	0	0.00	1	37.10	37.85	-1	2,743	-0.04%
2020/03/09	8	38.09	0	0.00	38.10	8	2,568	0.31%
2020/02/27	3	39.00	0	0.00	39.55	3	2,620	0.11%
2020/02/21	0	0.00	13	39.31	39.15	-13	2,615	-0.50%
2020/02/20	1	39.20	3	39.60	39.10	-2	2,680	-0.07%
2020/02/19	1	39.45	0	0.00	39.45	1	2,709	0.04%
2020/02/14	0	0.00	10	39.65	39.95	-10	2,899	-0.34%
2020/02/10	2	39.40	0	0.00	39.40	2	3,239	0.06%
2020/02/07	1	39.60	0	0.00	39.60	1	3,261	0.03%
2020/02/06	0	0.00	3	40.15	40.00	-3	3,273	-0.09%
2020/02/05	0	0.00	2	39.90	39.95	-2	3,292	-0.06%
2020/02/04	1	39.55	2	39.80	39.60	-1	3,293	-0.03%
2020/01/13	0	0.00	1	42.35	42.40	-1	3,406	-0.03%
2020/01/10	3	41.75	0	0.00	41.75	3	3,562	0.08%
2020/01/07	0	0.00	5.2	41.36	41.35	-5.2	3,905	-0.13%
2020/01/02	0.4	42.10	0	0.00	42.10	0.4	4,028	0.01%
2019/12/11	1	41.00	0	0.00	41.15	1	4,660	0.02%
2019/12/09	3	40.80	0	0.00	40.85	3	4,698	0.06%
2019/12/04	2	41.15	0	0.00	41.35	2	4,709	0.04%
2019/11/29	1	41.60	0	0.00	41.60	1	4,782	0.02%
2019/11/28	1	42.10	0	0.00	42.00	1	4,904	0.02%
2019/11/27	1	42.10	0	0.00	42.00	1	5,085	0.02%
2019/11/20	1	42.05	0	0.00	42.20	1	5,512	0.02%
2019/11/14	2	42.90	0	0.00	42.95	2	5,468	0.04%
2019/11/12	4	44.44	1	43.65	44.00	3	5,374	0.06%
2019/11/05	1	48.30	1	48.10	48.20	0	5,166	0.00%
2019/10/24	0	0.00	5	48.04	48.00	-5	5,323	-0.09%
2019/10/22	2	48.00	1	48.20	47.80	1	5,320	0.02%
2019/10/21	1	48.45	0	0.00	48.55	1	5,267	0.02%
2019/10/18	0	0.00	1	48.30	48.70	-1	5,261	-0.02%
2019/10/16	0	0.00	16	47.60	47.95	-16	5,045	-0.32%
2019/10/15	0	0.00	2	46.40	46.60	-2	4,906	-0.04%
2019/10/09	1	45.00	0	0.00	44.90	1	4,743	0.02%
2019/10/03	2	45.43	1	45.35	45.00	1	4,717	0.02%
2019/10/02	0	0.00	9	45.83	45.85	-9	4,638	-0.19%
2019/09/27	0	0.00	12	45.35	45.80	-12	4,558	-0.26%
2019/09/24	0	0.00	1	45.35	44.65	-1	4,339	-0.02%
2019/09/16	5	44.20	0	0.00	44.25	5	4,158	0.12%
2019/09/12	7	44.10	0	0.00	44.15	7	4,115	0.17%
2019/09/09	0	0.00	0.2	43.80	43.80	-0.2	4,057	-0.01%
2019/09/06	3	43.95	0	0.00	43.85	3	4,060	0.07%
2019/09/05	0	0.00	5	43.60	43.70	-5	4,098	-0.12%
2019/09/04	1	43.35	0	0.00	43.50	1	4,089	0.02%
2019/09/03	2	43.60	0	0.00	43.45	2	4,087	0.05%
2019/09/02	2	44.05	2	44.45	44.05	0	4,061	0.00%
2019/08/29	1	42.90	2	42.95	43.00	-1	3,771	-0.03%
2019/08/28	4	42.91	0	0.00	43.00	4	3,712	0.11%
2019/08/27	2	42.80	21	42.99	43.00	-19	3,669	-0.52%
2019/08/26	2	42.95	0	0.00	42.60	2	3,526	0.06%
2019/08/23	23	42.36	1	42.60	42.50	22	3,394	0.65%
2019/08/22	0	0.00	1	41.20	41.30	-1	3,183	-0.03%
2019/08/20	0	0.00	3	40.00	39.85	-3	3,193	-0.09%
2019/08/15	1	39.90	0	0.00	40.10	1	3,211	0.03%
2019/08/14	14	40.35	0	0.00	40.15	14	3,248	0.43%
2019/08/13	0	0.00	1	40.50	40.25	-1	3,256	-0.03%
2019/08/08	0	0.00	10	38.95	39.05	-10	3,192	-0.31%
2019/08/07	1	38.60	0	0.00	38.75	1	3,208	0.03%
2019/08/06	2	38.50	0	0.00	38.75	2	3,254	0.06%
2019/08/02	1	39.05	0	0.00	39.00	1	3,267	0.03%
2019/07/30	0	0.00	3	40.05	40.15	-3	3,299	-0.09%
2019/07/29	0	0.00	5	40.05	40.00	-5	3,334	-0.15%
2019/07/25	0	0.00	5	40.05	40.10	-5	3,322	-0.15%
2019/07/23	0	0.00	14	39.53	39.65	-14	3,402	-0.41%
2019/07/19	0	0.00	1	40.20	40.40	-1	3,498	-0.03%
2019/07/18	0	0.00	1	40.20	40.20	-1	3,544	-0.03%
2019/07/16	0	0.00	5	40.55	40.55	-5	3,634	-0.14%
2019/07/15	0	0.00	10	40.80	40.65	-10	3,711	-0.27%
2019/07/12	13	40.69	0	0.00	40.65	13	3,804	0.34%
2019/07/11	7	40.45	0	0.00	40.40	7	3,838	0.18%
2019/07/09	3	40.05	1	40.05	40.05	2	3,918	0.05%
2019/07/05	1	40.30	0	0.00	40.25	1	3,989	0.03%
2019/07/02	0	0.00	1	40.00	40.00	-1	4,035	-0.02%
2019/06/28	1	40.25	0	0.00	40.10	1	4,031	0.02%
2019/06/27	1	40.70	5	40.65	40.70	-4	4,021	-0.10%
2019/06/21	0	0.00	2	40.23	40.55	-2	4,072	-0.05%
2019/06/14	6	39.15	0	0.00	39.30	6	4,044	0.15%
2019/06/05	0	0.00	1	40.10	40.10	-1	3,948	-0.03%
2019/05/28	0	0.00	1	40.05	40.00	-1	3,918	-0.03%
2019/05/23	1	39.70	0	0.00	39.85	1	3,854	0.03%
2019/05/22	1	40.15	0	0.00	40.15	1	3,830	0.03%
2019/05/20	1	39.35	0	0.00	39.35	1	3,766	0.03%
2019/05/16	2	38.95	0	0.00	38.65	2	3,756	0.05%
2019/05/14	2	38.80	0	0.00	38.75	2	3,736	0.05%
2019/05/13	1	39.00	0	0.00	39.10	1	3,689	0.03%
2019/05/10	1	40.00	0	0.00	39.70	1	3,645	0.03%
2019/05/09	0	0.00	3	40.05	39.95	-3	3,642	-0.08%
2019/05/08	0	0.00	10	40.40	40.65	-10	3,564	-0.28%
2019/05/07	3	40.62	2	40.85	40.85	1	3,503	0.03%
2019/05/06	2	40.85	2	41.50	40.80	0	3,461	0.00%
2019/05/02	11	41.55	0	0.00	41.45	11	3,385	0.32%
2019/04/30	3	41.25	0	0.00	41.25	3	3,366	0.09%
2019/04/29	0	0.00	1	41.55	41.60	-1	3,305	-0.03%
2019/04/26	5	40.65	0	0.00	41.00	5	3,252	0.15%
2019/04/25	2	41.10	0	0.00	40.40	2	3,231	0.06%
2019/04/22	0	0.00	1	41.00	41.00	-1	2,998	-0.03%
2019/04/18	10	41.00	0	0.00	41.05	10	2,856	0.35%
2019/04/17	0	0.00	5	41.15	41.15	-5	2,785	-0.18%
2019/04/12	0	0.00	9	41.45	41.50	-9	2,632	-0.34%
2019/04/01	0	0.00	46	41.65	41.45	-46	2,590	-1.78%
2019/03/29	0	0.00	9.2	41.74	41.95	-9.2	2,572	-0.36%
2019/03/28	4	41.35	0	0.00	41.40	4	2,748	0.15%
2019/03/27	1	41.45	5	41.76	41.90	-4	2,725	-0.15%
2019/03/26	3	41.60	0	0.00	41.65	3	2,711	0.11%
2019/03/22	1	43.60	0	0.00	42.95	1	2,616	0.04%
2019/03/18	0	0.00	1	43.00	43.15	-1	2,616	-0.04%
2019/03/15	1	42.20	0	0.00	43.00	1	2,610	0.04%
2019/03/07	1	43.20	0	0.00	43.00	1	2,724	0.04%
2019/02/12	0	0.00	2	44.15	44.20	-2	3,174	-0.06%
2019/01/23	1	42.30	0	0.00	42.85	1	3,147	0.03%
2019/01/10	1	42.55	0	0.00	42.55	1	3,349	0.03%
2018/12/28	0	0.00	2	41.00	40.85	-2	3,646	-0.05%
2018/12/22	0	0.00	1	40.70	41.00	-1	3,697	-0.03%
2018/12/05	0	0.00	2	42.35	42.60	-2	3,773	-0.05%
2018/12/03	0	0.00	1	43.40	43.20	-1	3,805	-0.03%
2018/11/30	1	41.85	1	42.50	42.50	0	3,790	0.00%
2018/11/27	0	0.00	1	40.20	40.70	-1	3,645	-0.03%
2018/11/20	2	40.05	0	0.00	40.30	2	3,722	0.05%
2018/11/15	21	39.20	0	0.00	39.25	21	3,768	0.56%
2018/11/12	1	39.10	21	39.39	39.10	-20	3,715	-0.54%
2018/11/09	1	41.30	0	0.00	41.50	1	3,620	0.03%
2018/10/31	0	0.00	1	43.25	43.55	-1	4,011	-0.02%
2018/10/26	1	41.00	0	0.00	41.55	1	4,157	0.02%
2018/10/23	20	42.15	0	0.00	42.10	20	4,224	0.47%
2018/10/19	0	0.00	2	42.25	42.50	-2	4,270	-0.05%
2018/10/17	1	42.90	0	0.00	43.30	1	4,266	0.02%
2018/10/15	2	42.85	0	0.00	42.60	2	4,238	0.05%
2018/10/12	0	0.00	1	43.05	43.60	-1	4,205	-0.02%
2018/10/11	3	43.15	0	0.00	43.35	3	4,201	0.07%
2018/10/05	1	45.80	0	0.00	45.70	1	4,128	0.02%
2018/09/28	2	48.10	0	0.00	48.00	2	4,210	0.05%
2018/09/27	0	0.00	4	48.25	48.45	-4	4,159	-0.10%
2018/09/21	0	0.00	1	48.15	47.85	-1	4,134	-0.02%
2018/09/20	2	47.83	0	0.00	47.70	2	4,109	0.05%
2018/09/19	2	48.20	1	48.25	48.25	1	4,106	0.02%
2018/09/18	1	47.80	2	48.08	47.90	-1	4,085	-0.02%
2018/09/12	0	0.00	2	46.35	46.55	-2	4,045	-0.05%
2018/09/10	0	0.00	3	45.90	45.85	-3	4,137	-0.07%
2018/08/31	5	45.85	0	0.00	46.90	5	4,244	0.12%
2018/08/29	0	0.00	1	46.00	46.10	-1	4,254	-0.02%
2018/08/22	1	46.75	0	0.00	46.60	1	4,375	0.02%
2018/08/16	1	46.95	0	0.00	47.05	1	4,166	0.02%
2018/08/15	0	0.00	5	46.75	46.25	-5	4,205	-0.12%
2018/08/14	0	0.00	6	47.02	47.25	-6	4,240	-0.14%
2018/08/13	7	47.81	0	0.00	47.25	7	4,268	0.16%
2018/08/10	3	49.00	0	0.00	49.10	3	4,196	0.07%
2018/08/09	5	48.70	0	0.00	49.00	5	4,209	0.12%
2018/08/08	1	48.95	0	0.00	49.05	1	4,280	0.02%
2018/08/07	0	0.00	1	49.30	49.45	-1	4,302	-0.02%
2018/08/06	6	48.34	8	48.68	48.80	-2	4,227	-0.05%
2018/08/02	3	47.30	5	46.70	46.80	-2	4,066	-0.05%
2018/07/27	0	0.00	1	46.45	46.85	-1	3,963	-0.03%
2018/07/19	2	45.58	0	0.00	45.10	2	3,922	0.05%
2018/07/18	0	0.00	1	45.65	45.65	-1	3,938	-0.03%
2018/07/17	0	0.00	1	45.25	45.30	-1	3,917	-0.03%
2018/06/25	2	45.03	0	0.00	45.00	2	4,253	0.05%
2018/06/19	2	45.35	0	0.00	45.10	2	4,403	0.05%
2018/06/12	0	0.00	3	47.57	47.85	-3	4,403	-0.07%
2018/06/08	0	0.00	3	47.00	46.95	-3	4,400	-0.07%
2018/06/07	2	46.70	0	0.00	47.15	2	4,419	0.05%
2018/06/05	3	45.85	0	0.00	46.25	3	4,422	0.07%
2018/06/04	1	45.10	0	0.00	45.65	1	4,400	0.02%
2018/05/31	1	44.95	0	0.00	45.60	1	4,426	0.02%
2018/05/29	0	0.00	3	45.25	45.55	-3	4,343	-0.07%
2018/05/28	0	0.00	3	45.60	45.60	-3	4,382	-0.07%
2018/05/24	1	46.15	0	0.00	46.10	1	4,470	0.02%
2018/05/23	5	47.01	2	46.65	46.60	3	4,501	0.07%
2018/05/22	4	46.50	2	46.40	46.60	2	4,522	0.04%
2018/05/21	0	0.00	2	45.15	45.60	-2	4,511	-0.04%
2018/05/18	1	44.85	0	0.00	44.85	1	4,517	0.02%
2018/05/17	7	44.69	0	0.00	44.85	7	4,645	0.15%
2018/05/16	1	44.05	0	0.00	44.50	1	4,687	0.02%
2018/05/15	2	44.90	1	44.85	45.00	1	4,683	0.02%
2018/05/10	1	46.10	0	0.00	46.00	1	4,760	0.02%
2018/05/04	1	46.80	0	0.00	46.65	1	4,880	0.02%
2018/04/27	0	0.00	5	47.10	47.20	-5	4,920	-0.10%
2018/04/26	1	47.05	0	0.00	47.05	1	4,953	0.02%
2018/04/24	20	47.80	0	0.00	47.85	20	5,014	0.40%
2018/04/20	1	47.60	2	47.55	47.90	-1	5,112	-0.02%
2018/04/19	6	48.14	0	0.00	48.15	6	5,112	0.12%
2018/04/17	1	47.50	0	0.00	47.45	1	5,093	0.02%
2018/04/12	1	47.80	0	0.00	47.80	1	5,243	0.02%
2018/04/11	5	48.00	0	0.00	48.05	5	5,262	0.10%
2018/04/10	3	47.70	0	0.00	47.90	3	5,278	0.06%
2018/03/29	1	46.95	0	0.00	47.35	1	5,203	0.02%
2018/03/28	3	47.93	0	0.00	47.80	3	5,071	0.06%
2018/03/20	1	50.10	0	0.00	50.10	1	4,845	0.02%
2018/03/16	1	50.10	0	0.00	50.10	1	4,849	0.02%
2018/03/14	5	50.70	0	0.00	50.50	5	4,772	0.10%
2018/03/12	2	50.30	0	0.00	50.30	2	4,801	0.04%
2018/03/06	1	49.15	0	0.00	49.20	1	5,016	0.02%
2018/03/05	0	0.00	1	49.70	49.10	-1	5,177	-0.02%
2018/02/27	1	50.60	0	0.00	50.20	1	5,244	0.02%
2018/02/23	3	50.00	0	0.00	50.40	3	5,183	0.06%
2018/02/09	2	47.28	1	47.20	47.40	1	5,109	0.02%
2018/02/08	1	48.80	0	0.00	49.00	1	5,034	0.02%
2018/02/07	14	49.31	0	0.00	49.10	14	5,038	0.28%
2018/02/06	1	50.00	3	49.30	49.40	-2	5,004	-0.04%
2018/01/31	1	50.80	0	0.00	50.80	1	4,930	0.02%
2018/01/22	0	0.00	4	51.70	51.90	-4	4,681	-0.09%
2018/01/17	3	52.60	2	52.80	52.60	1	4,528	0.02%
2018/01/12	2	51.50	2	51.40	51.60	0	4,365	0.00%
2018/01/10	1	51.30	0	0.00	51.50	1	4,289	0.02%
2018/01/09	5	51.00	0	0.00	51.20	5	4,257	0.12%