正新 (2105)-統一-新竹券商分點個股進出

台股 » 個股 » 正新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正新

(2105)

可現股當沖

股價
50.00
漲跌
▲0.45
漲幅
+0.91%
成交量
7,928張
產業
上市橡膠類股
976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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/06/18	0	49.65	0	0.00	50.00	0	13,254	0.00%
2024/06/17	1	50.00	0	0.00	49.55	1	13,212	0.01%
2024/06/14	2	48.85	2	49.00	49.35	0	13,249	0.00%
2024/06/13	4	48.93	4	48.88	48.75	0	13,380	0.00%
2024/06/12	22	49.52	12	49.05	49.05	10	13,267	0.08%
2024/06/11	14	50.06	1	49.80	49.80	13	13,114	0.10%
2024/06/07	9	50.89	0	0.00	50.40	9	12,902	0.07%
2024/06/06	4.1	52.38	7	51.93	51.80	-2.9	12,639	-0.02%
2024/06/05	17	54.40	3	53.60	53.60	14	12,259	0.11%
2024/06/04	0	61.05	1	61.70	61.50	-1	11,756	-0.01%
2024/06/03	2	61.16	0	61.30	61.80	2	11,362	0.02%
2024/05/31	0	59.34	24	60.13	60.80	-24	10,796	-0.22%
2024/05/30	0	59.15	31	58.93	57.70	-31	9,503	-0.33%
2024/05/29	3	56.40	17	56.49	56.10	-14	8,856	-0.16%
2024/05/24	0	0.00	4	58.00	58.70	-4	7,420	-0.05%
2024/05/23	0	0.00	1	59.60	58.50	-1	7,074	-0.01%
2024/05/22	5	58.80	40	57.51	59.30	-35	6,689	-0.52%
2024/05/21	0	0.00	6	53.53	54.00	-6	6,076	-0.10%
2024/05/16	0	0.00	2	53.15	53.20	-2	5,648	-0.04%
2024/05/14	1	51.50	40	51.50	51.50	-39	5,422	-0.72%
2024/05/13	0	0.00	3	51.67	51.80	-3	5,374	-0.06%
2024/05/10	1	50.00	11	49.95	50.00	-10	5,212	-0.19%
2024/05/09	1	49.40	0	0.00	48.70	1	5,177	0.02%
2024/05/08	5	50.00	5	49.95	50.00	0	5,159	0.00%
2024/05/02	0	0.00	0.7	47.25	46.90	-0.7	4,905	-0.01%
2024/04/29	0	0.00	8	46.43	46.80	-8	4,826	-0.17%
2024/04/26	6	45.86	0	0.00	45.90	6	4,791	0.13%
2024/04/24	3	46.25	0	0.00	46.10	3	4,755	0.06%
2024/04/22	0	0.00	1.1	46.92	47.45	-1.1	4,751	-0.02%
2024/04/15	0	0.00	1	49.70	49.45	-1	4,574	-0.02%
2024/04/12	0	0.00	3.5	48.97	48.70	-3.5	4,535	-0.08%
2024/04/09	0.5	49.65	0	0.00	49.65	0.5	4,568	0.01%
2024/04/01	15	50.00	14.2	50.10	49.75	0.8	4,560	0.02%
2024/03/29	0	0.00	6	49.97	50.00	-6	4,566	-0.13%
2024/03/27	4	49.85	9	49.96	49.85	-5	4,663	-0.11%
2024/03/25	0	0.00	1	48.20	48.15	-1	5,384	-0.02%
2024/03/21	6.1	49.13	0	0.00	49.15	6.1	6,293	0.10%
2024/03/18	2	50.00	0	0.00	49.50	2	6,858	0.03%
2024/03/15	0	0.00	3	48.00	48.20	-3	6,781	-0.04%
2024/03/14	0	0.00	2	47.00	47.65	-2	6,721	-0.03%
2024/03/05	0	0.00	2.5	46.05	46.05	-2.5	7,635	-0.03%
2024/03/04	0	0.00	4	46.65	46.75	-4	7,683	-0.05%
2024/03/01	0.9	46.60	0	0.00	46.65	0.9	7,758	0.01%
2024/02/26	0	0.00	10	46.25	46.20	-10	7,805	-0.13%
2024/02/22	0	0.00	2	45.85	46.30	-2	7,894	-0.03%
2024/02/16	0	0.00	6	46.35	46.55	-6	8,334	-0.07%
2024/02/01	1	44.80	0	0.00	44.85	1	8,426	0.01%
2024/01/31	0	0.00	1	45.40	45.45	-1	8,453	-0.01%
2024/01/30	0	0.00	1	45.20	45.10	-1	8,500	-0.01%
2024/01/25	2	44.40	2	44.30	44.35	0	8,606	0.00%
2024/01/19	5	42.90	0	0.00	43.15	5	8,706	0.06%
2024/01/05	0	0.00	6	45.25	45.00	-6	8,912	-0.07%
2024/01/03	0	0.00	2	44.60	44.95	-2	9,315	-0.02%
2024/01/02	0	0.00	1	45.45	45.55	-1	9,284	-0.01%
2023/12/29	0	0.00	10	45.13	44.90	-10	9,312	-0.11%
2023/12/27	0	0.00	9	44.94	44.90	-9	9,441	-0.10%
2023/12/26	0	0.00	20	44.70	44.50	-20	9,419	-0.21%
2023/12/25	7	44.89	2	45.05	44.75	5	9,438	0.05%
2023/12/22	33	45.98	1	45.70	45.45	32	9,439	0.34%
2023/12/21	5	45.66	3	46.45	47.90	2	9,287	0.02%
2023/12/20	2	46.55	1	46.90	47.00	1	8,874	0.01%
2023/12/15	0	0.00	10	45.65	45.35	-10	7,684	-0.13%
2023/12/14	10	45.05	10	45.60	45.30	0	7,343	0.00%
2023/12/13	13	45.33	10	45.00	45.00	3	7,361	0.04%
2023/12/12	0	0.00	1	46.45	46.30	-1	7,329	-0.01%
2023/12/11	10	45.40	5	45.45	45.40	5	7,273	0.07%
2023/12/08	1	45.00	0	0.00	45.00	1	7,356	0.01%
2023/12/06	20	45.40	0	0.00	45.00	20	7,366	0.27%
2023/12/04	1	44.80	3	44.90	44.70	-2	7,195	-0.03%
2023/11/30	0	0.00	3	47.05	47.05	-3	6,870	-0.04%
2023/11/29	0	0.00	2	47.48	47.30	-2	6,788	-0.03%
2023/11/28	0	0.00	4	47.54	47.45	-4	6,868	-0.06%
2023/11/22	0	0.00	1	46.30	46.20	-1	7,191	-0.01%
2023/11/21	0	0.00	2	45.95	46.10	-2	7,189	-0.03%
2023/11/17	1	46.25	0	0.00	46.55	1	7,059	0.01%
2023/11/16	1	45.40	5	46.80	45.90	-4	7,001	-0.06%
2023/11/15	0	0.00	1	46.40	46.55	-1	6,860	-0.01%
2023/11/13	3	45.20	0	0.00	45.65	3	6,650	0.05%
2023/11/07	0	0.00	12	44.89	44.95	-12	6,576	-0.18%
2023/11/06	1	44.80	19	44.66	44.80	-18	6,523	-0.28%
2023/11/03	2	43.80	0.3	44.20	44.30	1.7	6,454	0.03%
2023/11/02	10	44.05	0	0.00	43.75	10	6,463	0.15%
2023/10/31	5	44.29	3	44.10	44.15	2	6,443	0.03%
2023/10/26	1	44.10	10	43.80	43.85	-9	6,457	-0.14%
2023/10/25	10	43.95	0	0.00	44.00	10	6,407	0.16%
2023/10/23	10	42.85	0	0.00	42.95	10	6,353	0.16%
2023/10/18	0	0.00	3	43.00	43.40	-3	6,305	-0.05%
2023/10/17	10	43.95	0	0.00	43.20	10	6,268	0.16%
2023/10/16	0	0.00	2	43.93	44.30	-2	6,264	-0.03%
2023/10/13	2	44.05	0	0.00	44.15	2	6,248	0.03%
2023/10/12	3	44.60	0	0.00	44.95	3	6,237	0.05%
2023/10/11	0	0.00	45	44.34	44.80	-45	6,100	-0.74%
2023/10/06	0	0.00	5	42.96	43.10	-5	5,908	-0.08%
2023/10/05	1	42.10	3	42.88	42.85	-2	5,915	-0.03%
2023/10/04	0	41.70	1	41.60	41.70	-1	5,877	-0.02%
2023/10/03	0.2	42.40	0	0.00	42.40	0.2	5,940	0.00%
2023/09/25	0.2	42.50	0	0.00	42.60	0.2	6,147	0.00%
2023/09/21	0	0.00	3	42.67	42.60	-3	6,147	-0.05%
2023/09/20	2	43.00	1	43.40	43.40	1	6,069	0.02%
2023/09/19	5	43.80	16	43.92	43.90	-11	6,058	-0.18%
2023/09/18	6	42.96	1	43.20	43.10	5	5,931	0.08%
2023/09/15	1	42.10	1	42.60	42.65	0	5,870	0.00%
2023/09/13	8	42.53	2	42.60	42.65	6	5,816	0.10%
2023/09/12	1	41.05	0	0.00	41.80	1	5,928	0.02%
2023/09/11	7	41.47	2	41.75	41.65	5	5,984	0.08%
2023/09/08	4	40.99	6.9	41.25	41.40	-2.9	5,956	-0.05%
2023/09/06	0	39.65	1	39.55	39.75	-1	5,835	-0.02%
2023/09/05	0	39.90	0	0.00	40.00	0	5,832	0.00%
2023/09/04	0	40.10	0	0.00	40.10	0	5,843	0.00%
2023/09/01	10	40.45	1	40.30	40.45	9	5,794	0.16%
2023/08/31	1	38.90	0	0.00	39.65	1	5,662	0.02%
2023/08/29	2	39.13	3	39.33	39.55	-1	5,428	-0.02%
2023/08/28	7	37.53	0	0.00	37.50	7	5,286	0.13%
2023/08/25	1.6	37.39	0	0.00	37.40	1.6	5,640	0.03%
2023/08/24	1.1	37.72	0	0.00	37.85	1.1	5,661	0.02%
2023/08/23	1	37.90	0	0.00	38.10	1	5,674	0.02%
2023/08/22	1	37.70	0	0.00	38.05	1	5,697	0.02%
2023/08/21	0.1	38.10	0	0.00	37.95	0.1	5,720	0.00%
2023/08/15	0.1	37.85	0	0.00	37.95	0.1	5,904	0.00%
2023/08/14	3.1	37.85	0	0.00	37.45	3.1	5,955	0.05%
2023/08/11	0.1	37.75	0	0.00	38.40	0.1	5,999	0.00%
2023/08/10	1.1	36.91	0	0.00	36.90	1.1	6,087	0.02%
2023/08/09	0.1	37.65	0	0.00	37.35	0.1	6,098	0.00%
2023/08/07	0	0.00	1	37.35	37.35	-1	6,091	-0.02%
2023/08/04	0.9	37.44	0	0.00	37.15	0.9	6,111	0.02%
2023/08/02	2	37.48	0	0.00	37.35	2	6,103	0.03%
2023/08/01	3	37.82	0	0.00	37.90	3	6,041	0.05%
2023/07/31	2	38.53	0	0.00	38.45	2	6,033	0.03%
2023/07/28	0.1	38.70	0	0.00	38.70	0.1	6,153	0.00%
2023/07/27	0	38.65	0	0.00	38.60	0	6,135	0.00%
2023/07/25	1	38.25	6	38.10	38.50	-5	6,161	-0.08%
2023/07/24	1	38.00	0	0.00	38.00	1	6,157	0.02%
2023/07/20	0	38.65	0	0.00	38.80	0	6,193	0.00%
2023/07/19	2	38.40	0	0.00	38.40	2	6,171	0.03%
2023/07/17	0.1	38.80	0	0.00	39.50	0.1	6,114	0.00%
2023/07/14	0	0.00	1	39.05	39.15	-1	6,074	-0.02%
2023/07/11	10	39.55	10	39.75	39.75	0	6,101	0.00%
2023/07/07	1	38.70	0	0.00	38.75	1	6,073	0.02%
2023/07/05	1	39.00	0	0.00	38.95	1	5,979	0.02%
2023/07/04	5	39.40	0	0.00	39.20	5	5,923	0.08%
2023/07/03	6	39.64	8	39.59	39.30	-2	5,856	-0.03%
2023/06/30	1	40.25	0	0.00	40.15	1	5,786	0.02%
2023/06/27	1	40.95	4	40.93	40.80	-3	5,768	-0.05%
2023/06/26	2	40.70	1	40.80	40.75	1	5,909	0.02%
2023/06/21	0	0.00	0.3	40.65	41.00	-0.3	6,390	0.00%
2023/06/19	0	0.00	1	41.10	41.20	-1	6,291	-0.02%
2023/06/16	61	42.00	0	0.00	41.15	61	6,174	0.99%
2023/06/15	0	0.00	1	40.70	40.55	-1	5,878	-0.02%
2023/06/14	0.3	40.25	3	40.20	40.25	-2.8	5,792	-0.05%
2023/06/12	8	39.10	5	39.02	38.85	3	5,626	0.05%
2023/06/06	1	38.50	0	0.00	38.70	1	5,546	0.02%
2023/06/05	1	38.85	1	39.10	38.80	0	5,535	0.00%
2023/06/02	0	0.00	1	38.65	39.10	-1	5,501	-0.02%
2023/05/31	1	39.00	0	0.00	39.00	1	5,339	0.02%
2023/05/30	5	39.81	1	39.90	39.80	4	4,973	0.08%
2023/05/24	11	39.91	0	0.00	39.80	11	4,942	0.22%
2023/05/23	20	40.00	3	39.92	39.95	17	4,911	0.35%
2023/05/02	1	37.85	0	0.00	37.95	1	4,217	0.02%
2023/04/26	0	0.00	2	37.00	37.10	-2	4,243	-0.05%
2023/04/19	2	37.40	0	0.00	37.40	2	4,191	0.05%
2023/04/14	0	0.00	52	37.56	38.00	-52	4,047	-1.28%
2023/04/10	0	0.00	1	37.15	37.15	-1	3,765	-0.03%
2023/03/29	0	0.00	1	36.45	36.55	-1	3,540	-0.03%
2023/03/28	0	0.00	1	36.25	35.95	-1	3,482	-0.03%
2023/03/27	0	0.00	2	37.10	36.20	-2	3,425	-0.06%
2023/03/24	57	37.63	16	37.78	37.65	41	3,235	1.27%
2023/03/23	0	0.00	1	34.95	34.95	-1	2,687	-0.04%
2023/03/21	1	34.20	1	34.30	34.25	0	2,696	0.00%
2023/03/16	1	34.05	0	0.00	34.05	1	2,633	0.04%
2023/03/15	2	34.38	0	0.00	34.20	2	2,621	0.08%
2023/03/09	1	34.60	0	0.00	34.60	1	2,642	0.04%
2023/03/08	2	34.85	0	0.00	34.90	2	2,690	0.07%
2023/03/07	1	34.95	0	0.00	34.95	1	2,691	0.04%
2023/02/22	1	34.60	0	0.00	34.60	1	2,526	0.04%
2023/02/20	0	0.00	2	34.60	34.60	-2	2,503	-0.08%
2023/02/16	1	34.10	0	0.00	34.30	1	2,585	0.04%
2023/02/14	1	34.20	0	0.00	34.20	1	2,654	0.04%
2023/02/09	0	0.00	1.2	33.99	33.90	-1.2	2,706	-0.04%
2023/02/06	0	0.00	1	34.80	34.15	-1	2,643	-0.04%
2023/02/03	0	0.00	5	34.61	34.55	-5	2,624	-0.19%
2023/01/16	0.7	34.60	0	0.00	34.40	0.7	2,664	0.03%
2023/01/09	3	34.72	0	0.00	34.75	3	2,948	0.10%
2022/12/26	0	0.00	10	33.83	34.05	-10	3,388	-0.30%
2022/12/09	0	0.00	1	34.50	35.00	-1	5,259	-0.02%
2022/12/08	0	0.00	1	34.25	34.50	-1	5,774	-0.02%
2022/12/02	0	0.00	1	35.00	34.90	-1	6,221	-0.02%
2022/12/01	1	34.70	1	34.80	34.55	0	6,223	0.00%
2022/11/18	1	33.60	0	0.00	33.50	1	6,206	0.02%
2022/11/14	0	0.00	2	34.13	34.20	-2	6,154	-0.03%
2022/11/10	0	0.00	5	33.00	33.05	-5	6,081	-0.08%
2022/11/09	0	0.00	1	33.50	33.45	-1	6,120	-0.02%
2022/11/01	0	0.00	1	33.20	33.05	-1	6,326	-0.02%
2022/10/26	1	31.80	0	0.00	32.10	1	6,306	0.02%
2022/10/24	1	32.15	0	0.00	32.00	1	6,318	0.02%
2022/10/21	6	32.06	0	0.00	32.00	6	6,274	0.10%
2022/10/20	1	32.70	0	0.00	32.80	1	6,191	0.02%
2022/10/19	1	33.80	0	0.00	33.50	1	6,021	0.02%
2022/10/18	1	33.95	8	34.00	33.95	-7	6,068	-0.12%
2022/10/17	1	34.00	0	0.00	34.00	1	6,113	0.02%
2022/10/07	3	35.27	3	35.25	35.25	0	6,118	0.00%
2022/10/06	0	0.00	5	36.05	35.80	-5	6,159	-0.08%
2022/10/05	8	35.58	0	0.00	35.70	8	6,143	0.13%
2022/10/03	0	0.00	5	35.23	35.00	-5	6,085	-0.08%
2022/09/30	12	35.71	3	35.70	35.70	9	6,141	0.15%
2022/09/29	1	36.35	1	36.75	36.40	0	6,023	0.00%
2022/09/28	1	36.45	0	0.00	36.30	1	5,964	0.02%
2022/09/27	3	36.82	3	36.98	37.05	0	5,867	0.00%
2022/09/26	2	36.75	1	36.65	36.95	1	5,802	0.02%
2022/09/23	4	37.83	4	37.80	37.35	0	5,675	0.00%
2022/09/22	2	38.48	2	38.83	38.80	0	5,493	0.00%
2022/09/20	13	39.48	5.1	39.61	39.60	8	5,266	0.15%
2022/09/19	16	39.00	25	39.29	39.45	-9	5,117	-0.18%
2022/09/16	2	38.50	3.3	39.28	39.50	-1.3	4,957	-0.03%
2022/09/15	3	38.63	14	38.71	38.40	-11	4,576	-0.24%
2022/09/14	0	0.00	28	36.34	37.70	-28	4,040	-0.69%
2022/09/13	0	0.00	39	35.68	35.95	-39	3,724	-1.05%
2022/09/12	0	0.00	30	35.10	35.20	-30	3,641	-0.82%
2022/09/08	0	0.00	1	34.45	34.90	-1	3,747	-0.03%
2022/09/07	3	34.22	0	0.00	34.15	3	3,737	0.08%
2022/09/01	30	35.10	0	0.00	35.00	30	3,754	0.80%
2022/08/31	5	35.30	107	35.44	35.45	-102	3,747	-2.72%	大賣/鉅額交易
2022/08/29	1	34.55	0	0.00	34.55	1	3,733	0.03%
2022/08/26	0	0.00	16	35.35	35.35	-16	3,729	-0.43%
2022/08/25	90	35.10	0	0.00	35.15	90	3,749	2.40%
2022/08/24	0.1	35.20	17	35.23	35.25	-16.9	3,786	-0.45%
2022/08/23	0.1	35.00	0	0.00	34.90	0.1	4,007	0.00%
2022/08/19	1	35.20	0	0.00	35.35	1	4,090	0.02%
2022/08/17	3	35.50	0	0.00	35.60	3	4,128	0.07%
2022/08/16	0	0.00	27	35.37	35.50	-27	4,111	-0.66%
2022/08/09	1	34.35	0	0.00	34.55	1	4,035	0.02%
2022/08/08	10	34.70	0	0.00	34.80	10	4,014	0.25%
2022/08/01	5	36.05	14	36.05	36.10	-9	3,941	-0.23%
2022/07/29	5	35.50	0	0.00	35.45	5	3,918	0.13%
2022/07/22	5	35.80	0	0.00	35.60	5	3,851	0.13%
2022/07/20	1	36.50	0	0.00	35.80	1	3,799	0.03%
2022/07/19	1	36.55	0	0.00	36.65	1	3,781	0.03%
2022/07/18	2	36.23	0	0.00	36.60	2	3,752	0.05%
2022/07/15	0	0.00	1	36.40	36.30	-1	3,706	-0.03%
2022/07/13	1	35.20	0	0.00	35.25	1	3,643	0.03%
2022/07/11	1	35.65	0	0.00	35.60	1	3,595	0.03%
2022/07/08	0	0.00	2	35.95	36.10	-2	3,582	-0.06%
2022/07/07	0	0.00	6	34.99	35.15	-6	3,462	-0.17%
2022/07/06	0	0.00	1	34.85	34.70	-1	3,468	-0.03%
2022/07/01	0	0.00	1	35.05	34.25	-1	3,466	-0.03%
2022/06/24	0	0.00	2	35.53	35.45	-2	3,554	-0.06%
2022/06/23	0	0.00	14	34.90	35.10	-14	3,521	-0.40%
2022/06/20	1	33.90	5	34.05	33.75	-4	3,500	-0.11%
2022/06/17	0	0.00	24	34.46	34.40	-24	3,477	-0.69%
2022/06/06	0	0.00	3	35.65	35.70	-3	3,470	-0.09%
2022/05/30	1	34.80	0	0.00	35.30	1	3,395	0.03%
2022/05/27	1	34.65	0	0.00	34.75	1	3,357	0.03%
2022/05/25	4	34.60	0	0.00	34.50	4	3,454	0.12%
2022/05/23	1	34.15	0	0.00	33.95	1	3,506	0.03%
2022/05/20	0	0.00	24	34.70	34.40	-24	3,522	-0.68%
2022/05/17	0	0.00	1	34.25	34.30	-1	3,494	-0.03%
2022/05/16	0	0.00	1	33.60	33.60	-1	3,472	-0.03%
2022/05/12	0	0.00	36	33.28	33.00	-36	3,515	-1.02%
2022/05/10	0	0.00	5	33.20	33.25	-5	3,543	-0.14%
2022/04/27	1	33.25	0	0.00	33.40	1	3,860	0.03%
2022/04/26	0	0.00	2	33.85	33.95	-2	3,837	-0.05%
2022/04/25	4	33.89	0	0.00	33.80	4	3,857	0.10%
2022/04/20	2	34.08	3	34.20	34.15	-1	3,889	-0.03%
2022/04/19	6	34.09	0	0.00	34.05	6	3,882	0.15%
2022/04/18	16	34.14	0	0.00	34.05	16	3,924	0.41%
2022/04/15	2	34.23	0	0.00	34.25	2	3,938	0.05%
2022/04/14	2	34.70	0	0.00	34.75	2	3,966	0.05%
2022/04/12	0	0.00	4	34.50	34.35	-4	4,041	-0.10%
2022/04/11	2	34.45	0	0.00	34.40	2	4,054	0.05%
2022/04/08	1	35.05	0	0.00	35.00	1	4,056	0.02%
2022/04/07	2	35.00	0	0.00	34.95	2	4,116	0.05%
2022/04/06	5	35.20	0	0.00	35.65	5	4,126	0.12%
2022/04/01	2	35.83	0	0.00	35.90	2	4,226	0.05%
2022/03/30	0	0.00	34	35.57	35.30	-34	4,321	-0.79%
2022/03/25	0	0.00	5	34.85	34.85	-5	4,247	-0.12%
2022/03/24	10	35.05	0	0.00	35.05	10	4,304	0.23%
2022/03/17	0	0.00	1	35.05	35.00	-1	4,474	-0.02%
2022/03/08	3	33.92	0	0.00	34.00	3	5,077	0.06%
2022/03/07	5	34.24	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%
2022/03/02	1	35.40	0	0.00	35.40	1	5,195	0.02%
2022/03/01	1	35.30	0	0.00	35.65	1	5,198	0.02%
2022/02/24	20	35.08	0	0.00	35.05	20	5,142	0.39%
2022/02/23	1	35.65	0	0.00	35.70	1	5,087	0.02%
2022/02/22	2	35.78	0	0.00	35.80	2	5,118	0.04%
2022/02/21	0	0.00	22	36.29	36.40	-22	5,111	-0.43%
2022/02/18	2	35.95	1	36.15	35.95	1	5,107	0.02%
2022/02/14	4	35.28	0	0.00	35.25	4	5,187	0.08%
2022/02/11	2	35.93	0	0.00	35.75	2	5,191	0.04%
2022/02/10	1	36.30	0	0.00	36.35	1	5,222	0.02%
2022/02/08	0	0.00	3	36.45	36.35	-3	5,239	-0.06%
2022/02/07	0	0.00	1	36.30	36.10	-1	5,196	-0.02%
2022/01/25	2.3	34.58	0	0.00	34.55	2.3	5,130	0.04%
2022/01/24	1	34.90	0	0.00	35.10	1	5,082	0.02%
2022/01/18	4	35.60	0	0.00	35.95	4	5,156	0.08%
2022/01/13	10	36.13	0	36.00	36.00	10	5,183	0.19%
2022/01/11	1	35.80	1	35.90	35.90	0	5,132	0.00%
2022/01/10	0	0.00	1	35.30	35.30	-1	5,111	-0.02%
2022/01/03	1	36.00	0	0.00	35.85	1	5,109	0.02%
2021/12/30	0	0.00	1	36.30	36.10	-1	5,105	-0.02%
2021/12/29	1	36.40	1	36.35	36.55	0	5,126	0.00%
2021/12/27	4	36.95	0	0.00	37.20	4	5,044	0.08%
2021/12/21	1	35.35	0	0.00	35.60	1	5,233	0.02%
2021/12/20	1	35.50	0	0.00	35.50	1	5,264	0.02%
2021/12/17	1	35.90	0	0.00	36.15	1	5,281	0.02%
2021/12/15	5	35.80	1	35.70	35.70	4	5,344	0.07%
2021/12/14	0	0.00	10	35.60	35.85	-10	5,397	-0.19%
2021/12/13	10	36.15	0	0.00	36.10	10	5,381	0.19%
2021/12/09	0	0.00	10	36.40	36.55	-10	5,388	-0.19%
2021/12/08	4	35.00	14	34.75	35.20	-10	5,085	-0.20%
2021/12/06	0	0.00	2	34.40	34.85	-2	5,066	-0.04%
2021/12/01	1	33.55	0	0.00	33.65	1	5,197	0.02%
2021/11/30	1	33.50	0	0.00	33.50	1	5,160	0.02%
2021/11/29	16	34.09	0	0.00	34.00	16	5,045	0.32%
2021/11/26	1	34.35	0	0.00	34.40	1	5,029	0.02%
2021/11/25	2	34.90	0	0.00	34.90	2	5,090	0.04%
2021/11/24	2	34.78	0	0.00	35.10	2	5,171	0.04%
2021/11/11	4	34.31	0	0.00	34.30	4	5,810	0.07%
2021/11/10	1	34.90	0	0.00	34.80	1	5,841	0.02%
2021/11/09	0	0.00	1	35.30	35.20	-1	5,850	-0.02%
2021/11/08	0	0.00	1	34.35	34.80	-1	5,916	-0.02%
2021/11/05	2	34.08	2	34.13	34.15	0	5,890	0.00%
2021/11/02	1	34.40	0	0.00	34.50	1	5,933	0.02%
2021/10/29	12	34.18	0	0.00	34.10	12	5,891	0.20%
2021/10/27	1	34.80	0	0.00	34.55	1	5,852	0.02%
2021/10/20	1	34.85	0	0.00	34.85	1	5,774	0.02%
2021/10/18	10	35.00	0	0.00	34.90	10	5,762	0.17%
2021/10/15	0	0.00	1	34.45	34.85	-1	5,770	-0.02%
2021/10/08	2	34.48	0	0.00	34.40	2	5,813	0.03%
2021/10/06	3	33.90	0	0.00	34.10	3	5,881	0.05%
2021/10/05	2	34.10	0	0.00	34.20	2	5,836	0.03%
2021/10/01	2	35.00	0	0.00	35.00	2	5,851	0.03%
2021/09/29	4	35.26	1	35.25	35.25	3	5,680	0.05%
2021/09/27	1	36.20	5	36.14	36.20	-4	5,592	-0.07%
2021/09/24	4	35.69	0	0.00	35.60	4	5,567	0.07%
2021/09/22	4	35.70	0	0.00	35.40	4	5,509	0.07%
2021/09/16	11	36.50	0	0.00	36.40	11	5,456	0.20%
2021/09/15	1	37.05	0	0.00	37.00	1	5,567	0.02%
2021/09/14	2	36.85	0	0.00	37.35	2	5,544	0.04%
2021/09/09	0	0.00	1	36.15	36.25	-1	5,878	-0.02%
2021/09/08	17	35.90	1	36.10	35.80	16	5,826	0.27%
2021/09/07	4	36.75	0	0.00	36.65	4	5,733	0.07%
2021/09/06	14	36.90	0	0.00	36.90	14	5,753	0.24%
2021/09/03	0	0.00	5	37.00	37.05	-5	5,756	-0.09%
2021/09/02	6	36.82	0	0.00	36.80	6	5,747	0.10%
2021/09/01	1	37.00	0	0.00	37.05	1	5,735	0.02%
2021/08/30	2	36.88	0	0.00	37.05	2	5,668	0.04%
2021/08/26	16	37.58	0	0.00	37.50	16	5,564	0.29%
2021/08/25	13	37.70	0	0.00	37.95	13	5,540	0.23%
2021/08/24	14	37.65	0	0.00	37.60	14	5,472	0.26%
2021/08/23	2	38.08	0	0.00	38.05	2	5,436	0.04%
2021/08/19	4	38.10	4	38.16	37.60	0	5,620	0.00%
2021/08/18	32	37.41	0	0.00	37.80	32	5,554	0.58%
2021/08/17	13	38.50	0	0.00	38.40	13	5,420	0.24%
2021/08/16	14	39.19	3	39.25	39.15	11	5,337	0.21%
2021/08/13	5	40.45	2	40.50	40.30	3	5,353	0.06%
2021/08/12	22	40.53	1	40.95	40.65	21	5,414	0.39%
2021/08/10	13	41.68	0	0.00	41.65	13	5,456	0.24%
2021/08/09	17	42.50	0	0.00	42.50	17	5,608	0.30%
2021/08/06	12	43.15	0	0.00	43.10	12	5,689	0.21%
2021/08/05	0	0.00	1	43.55	43.60	-1	5,835	-0.02%
2021/08/04	0.2	43.70	0	0.00	43.75	0.2	6,077	0.00%
2021/08/02	0	0.00	2	43.75	44.20	-2	6,363	-0.03%
2021/07/30	2	43.20	5	43.27	43.10	-3	6,426	-0.05%
2021/07/29	0	0.00	10	44.00	44.05	-10	6,570	-0.15%
2021/07/28	11	43.56	0	0.00	43.60	11	6,811	0.16%
2021/07/26	2	44.60	1	44.20	44.30	1	7,167	0.01%
2021/07/23	2	44.50	10	44.85	44.45	-8	7,452	-0.11%
2021/07/22	0	0.00	2	44.20	44.05	-2	7,643	-0.03%
2021/07/21	0	0.00	0.3	44.00	43.80	-0.3	7,805	0.00%
2021/07/20	11	43.96	0	0.00	43.85	11	7,942	0.14%
2021/07/19	1	44.70	7	44.77	45.00	-6	8,125	-0.07%
2021/07/16	0.4	44.65	5	44.80	45.15	-4.6	8,566	-0.05%
2021/07/15	0	0.00	3	44.32	44.30	-3	8,998	-0.03%
2021/07/14	18	43.84	2	44.60	43.85	16	9,886	0.16%
2021/07/13	1	44.80	30	45.25	44.55	-29	10,139	-0.29%
2021/07/12	1	44.50	4	44.73	44.80	-3	10,396	-0.03%
2021/07/09	16	44.40	0	0.00	44.70	16	10,836	0.15%
2021/07/08	22	45.10	2	45.23	45.15	20	10,863	0.18%
2021/07/07	4	45.25	1	45.15	45.00	3	10,870	0.03%
2021/06/30	0	0.00	1	46.60	46.75	-1	10,959	-0.01%
2021/06/29	1	46.50	1	46.30	46.60	0	11,003	0.00%
2021/06/28	0.4	47.05	1	46.85	47.00	-0.6	11,123	-0.01%
2021/06/25	2	47.25	0	0.00	47.35	2	11,196	0.02%
2021/06/24	17	47.56	6	47.49	47.45	11	11,235	0.10%
2021/06/22	5	44.75	1	44.75	44.95	4	11,173	0.04%
2021/06/18	2	44.75	0	0.00	44.45	2	11,309	0.02%
2021/06/17	1	44.85	6	45.22	45.30	-5	11,002	-0.05%
2021/06/11	1	46.60	0	0.00	46.35	1	11,112	0.01%
2021/06/10	0	46.75	0	0.00	46.50	0	11,116	0.00%
2021/06/09	1	47.50	1	47.40	47.00	0	11,095	0.00%
2021/06/08	1	47.90	1	47.30	47.00	0	11,083	0.00%
2021/06/07	1	46.30	0	0.00	46.40	1	11,102	0.01%
2021/06/03	2	48.18	0	0.00	48.00	2	11,101	0.02%
2021/05/28	4	47.58	61	47.60	47.40	-57	11,297	-0.50%
2021/05/25	0	0.00	2	45.80	46.30	-2	11,152	-0.02%
2021/05/21	2.3	44.16	0	0.00	44.35	2.3	11,218	0.02%
2021/05/20	0	44.30	0	0.00	44.20	0	11,167	0.00%
2021/05/18	4	43.46	10	43.26	43.75	-6	11,075	-0.05%
2021/05/17	7	41.48	1	42.80	41.30	6	11,014	0.05%
2021/05/14	1	43.85	10	44.40	44.35	-9	10,811	-0.08%
2021/05/13	1	44.50	0	0.00	43.90	1	10,697	0.01%
2021/05/12	3	45.95	8	46.57	45.00	-5	10,559	-0.05%
2021/05/11	9	48.64	0	0.00	48.60	9	10,379	0.09%
2021/05/10	3	52.03	5	51.32	51.50	-2	10,201	-0.02%
2021/05/07	7	50.53	4	50.75	51.00	3	10,178	0.03%
2021/05/06	15	50.02	5	50.34	50.70	10	10,138	0.10%
2021/05/05	1.2	50.08	2	50.00	49.50	-0.8	9,970	-0.01%
2021/05/04	6	52.52	4	51.14	51.10	2	9,745	0.02%
2021/05/03	3	52.70	3	52.77	52.50	0	9,553	0.00%
2021/04/29	6	53.88	7	54.47	54.10	-1	9,387	-0.01%
2021/04/28	1.2	55.70	0	0.00	55.50	1.2	9,117	0.01%
2021/04/27	15	56.20	12	56.15	56.10	3	9,030	0.03%
2021/04/26	5	57.02	2.5	56.90	57.00	2.6	8,914	0.03%
2021/04/23	9.3	55.73	7	56.11	56.30	2.3	8,784	0.03%
2021/04/22	17	57.62	34	58.31	56.10	-17	8,588	-0.20%
2021/04/21	7	56.70	8	56.26	57.10	-1	8,128	-0.01%
2021/04/20	19	56.55	6	57.25	56.50	13	7,741	0.17%
2021/04/19	5	53.42	8	53.89	53.80	-3	6,858	-0.04%
2021/04/16	17	51.62	7	52.11	51.70	10	6,557	0.15%
2021/04/15	4	51.08	18	50.13	51.20	-14	6,355	-0.22%
2021/04/14	0	0.00	5	47.60	48.15	-5	5,976	-0.08%
2021/04/13	0	0.00	1	47.80	47.30	-1	6,072	-0.02%
2021/04/12	15.5	47.85	2	47.80	47.80	13.5	6,202	0.22%
2021/04/09	2.1	47.95	11	47.77	48.00	-8.9	6,238	-0.14%
2021/04/08	4	46.93	1	46.65	46.95	3	6,166	0.05%
2021/04/07	0	0.00	4	47.34	47.30	-4	6,163	-0.06%
2021/04/06	6	47.40	8	47.51	47.30	-2	6,151	-0.03%
2021/04/01	2	47.50	0	0.00	47.45	2	6,115	0.03%
2021/03/31	1	47.50	0	0.00	48.20	1	6,045	0.02%
2021/03/30	7	47.21	3	47.50	47.50	4	5,882	0.07%
2021/03/29	3	46.22	2	46.70	47.00	1	5,788	0.02%
2021/03/26	1	45.80	0	0.00	45.45	1	5,754	0.02%
2021/03/25	5	45.74	3	45.47	45.75	2	5,709	0.04%
2021/03/17	0	0.00	1	44.45	44.70	-1	5,413	-0.02%
2021/03/11	0	0.00	2	44.00	43.85	-2	5,662	-0.04%
2021/03/05	3	42.90	0	0.00	42.95	3	5,802	0.05%
2021/03/04	4	44.25	0	0.00	43.55	4	5,959	0.07%
2021/03/03	1	44.20	20	44.15	43.85	-19	5,920	-0.32%
2021/02/26	23	42.76	1	42.70	43.15	22	5,890	0.37%
2021/02/25	0	0.00	3	44.90	44.45	-3	5,794	-0.05%
2021/02/24	0	0.00	1	45.00	44.40	-1	5,882	-0.02%
2021/02/23	0	0.00	5	44.06	44.65	-5	6,035	-0.08%
2021/02/22	8	43.24	5	43.40	43.60	3	6,028	0.05%
2021/02/17	6	42.58	3	42.53	42.70	3	6,144	0.05%
2021/02/05	0	0.00	2	41.80	41.80	-2	6,269	-0.03%
2021/02/04	1	41.80	6	42.00	41.65	-5	6,367	-0.08%
2021/02/03	4	41.88	0	0.00	42.45	4	6,557	0.06%
2021/02/02	2	42.20	4	41.90	42.25	-2	6,570	-0.03%
2021/02/01	5	40.75	0	0.00	40.80	5	6,557	0.08%
2021/01/29	2	39.90	0	0.00	39.95	2	6,608	0.03%
2021/01/26	1	41.90	0	0.00	41.50	1	6,678	0.01%
2021/01/25	1	42.00	0	0.00	42.00	1	6,666	0.02%
2021/01/20	2	42.80	0	0.00	41.60	2	6,659	0.03%
2021/01/15	0	0.00	5	43.25	43.05	-5	6,497	-0.08%
2021/01/14	1	43.00	0	0.00	43.10	1	6,468	0.02%
2021/01/13	1	43.30	30	43.30	43.30	-29	6,412	-0.45%
2021/01/12	0	0.00	5	43.55	43.05	-5	6,351	-0.08%
2021/01/08	0	0.00	4	43.20	43.60	-4	6,269	-0.06%
2021/01/07	4	42.85	0	0.00	42.85	4	6,170	0.06%
2021/01/06	2	41.55	0	0.00	41.35	2	6,075	0.03%
2021/01/05	2	43.08	10	42.90	42.80	-8	5,880	-0.14%
2021/01/04	3	43.40	3	43.87	44.40	0	5,711	0.00%
2020/12/29	2	43.40	11	43.40	43.35	-9	5,619	-0.16%
2020/12/28	1	43.70	0	0.00	43.60	1	5,671	0.02%
2020/12/25	5	43.75	2	43.40	43.55	3	5,672	0.05%
2020/12/24	0	0.00	2	43.80	43.50	-2	5,697	-0.04%
2020/12/22	2	43.68	4	43.10	43.05	-2	5,733	-0.03%
2020/12/21	1	44.70	0	0.00	44.65	1	5,756	0.02%
2020/12/18	2	45.15	11	45.10	45.10	-9	5,733	-0.16%
2020/12/17	0	0.00	30	45.23	45.50	-30	5,731	-0.52%
2020/12/16	70	45.58	53	45.45	45.70	17	5,727	0.30%
2020/12/15	2	45.20	0	0.00	44.80	2	5,641	0.04%
2020/12/14	10	44.80	0	0.00	45.15	10	5,592	0.18%
2020/12/11	2	44.00	28	44.15	44.35	-26	5,524	-0.47%
2020/12/10	2	45.00	0	0.00	44.80	2	5,539	0.04%
2020/12/09	6	45.20	11	45.01	45.30	-5	5,503	-0.09%
2020/12/08	82	44.31	59	45.25	45.45	23	5,469	0.42%
2020/12/07	2	43.75	0	0.00	43.80	2	5,351	0.04%
2020/12/04	0	0.00	1	43.65	43.70	-1	5,386	-0.02%
2020/12/03	10	43.20	0	0.00	43.30	10	5,370	0.19%
2020/12/02	1	43.80	1	43.55	43.20	0	5,391	0.00%
2020/12/01	11	43.46	13	43.55	43.50	-2	5,425	-0.04%
2020/11/30	0	0.00	14	43.35	42.50	-14	5,374	-0.26%
2020/11/27	0	0.00	15	43.25	43.20	-15	5,260	-0.29%
2020/11/26	1	43.30	1	43.20	43.20	0	5,288	0.00%
2020/11/24	1	42.75	0	0.00	42.75	1	5,366	0.02%
2020/11/23	1	43.10	0	0.00	43.30	1	5,316	0.02%
2020/11/19	0	0.00	1	41.50	41.80	-1	4,947	-0.02%
2020/11/18	0	0.00	24	41.01	41.05	-24	4,859	-0.49%
2020/11/13	7	40.39	0	0.00	39.95	7	4,820	0.15%
2020/11/12	2	40.00	3	39.93	39.90	-1	4,745	-0.02%
2020/11/09	0	0.00	3	38.52	38.60	-3	5,060	-0.06%
2020/11/06	0	0.00	1	38.20	38.25	-1	5,078	-0.02%
2020/11/05	0	0.00	6	38.04	38.00	-6	5,174	-0.12%
2020/10/29	1	36.65	0	0.00	36.35	1	5,303	0.02%
2020/10/26	0	0.00	2	37.65	37.25	-2	5,348	-0.04%
2020/10/15	1	36.65	0	0.00	36.60	1	5,670	0.02%
2020/10/14	0	0.00	1	37.15	37.10	-1	5,719	-0.02%
2020/10/13	3	36.97	0	0.00	37.20	3	5,812	0.05%
2020/10/06	1	37.80	0	0.00	38.00	1	6,125	0.02%
2020/10/05	3	38.00	5	37.98	37.90	-2	6,147	-0.03%
2020/09/25	5	36.25	17	35.91	36.00	-12	6,273	-0.19%
2020/09/24	1	35.90	0	0.00	35.70	1	6,256	0.02%
2020/09/22	2	37.50	0	0.00	37.05	2	6,199	0.03%
2020/09/21	0	0.00	5	38.14	38.00	-5	6,198	-0.08%
2020/09/17	2	37.78	0	0.00	37.90	2	6,204	0.03%
2020/09/15	3	38.43	3	38.50	38.50	0	6,224	0.00%
2020/09/09	5	37.70	10	37.82	38.45	-5	6,266	-0.08%
2020/09/08	16	37.50	16	37.27	37.50	0	6,182	0.00%
2020/09/07	3	37.15	0	0.00	37.25	3	6,152	0.05%
2020/09/04	3	35.72	0	0.00	36.10	3	6,136	0.05%
2020/09/03	0	0.00	0.1	35.90	35.85	-0.1	6,096	0.00%
2020/09/02	0	0.00	233	35.79	35.90	-233	6,043	-3.86%	大賣/鉅額交易
2020/08/31	1	36.00	1	36.30	36.00	0	5,954	0.00%
2020/08/28	5	37.50	4	37.50	37.30	1	5,794	0.02%
2020/08/21	2	38.10	2	38.15	38.10	0	6,084	0.00%
2020/08/20	2	36.70	2	37.55	37.45	0	6,072	0.00%
2020/08/18	2	38.80	0	0.00	39.00	2	5,938	0.03%
2020/08/17	11	38.80	4.4	38.91	38.75	6.6	5,860	0.11%
2020/08/14	2	38.03	3	38.67	38.65	-1	5,618	-0.02%
2020/08/13	5	37.55	8	37.44	37.75	-3	5,386	-0.06%
2020/08/11	0	0.00	12	36.98	36.65	-12	5,220	-0.23%
2020/08/07	1	35.50	0	0.00	35.35	1	5,125	0.02%
2020/08/06	0	0.00	2.1	36.19	36.40	-2.1	5,117	-0.04%
2020/08/05	4	36.15	6	35.96	35.90	-2	5,015	-0.04%
2020/08/04	6	35.45	7	35.21	35.55	-1	4,923	-0.02%
2020/07/30	1	33.50	0	0.00	34.40	1	4,821	0.02%
2020/07/27	2	33.90	0	0.00	34.00	2	4,975	0.04%
2020/07/24	1	34.50	0	0.00	34.50	1	4,982	0.02%
2020/07/23	6	35.08	2	35.25	35.00	4	5,072	0.08%
2020/07/21	0	0.00	1	35.75	35.55	-1	5,052	-0.02%
2020/07/20	2	35.03	0	0.00	35.05	2	5,070	0.04%
2020/07/17	0	0.00	1	36.20	35.70	-1	5,023	-0.02%
2020/07/16	0	0.00	1	37.25	37.00	-1	4,973	-0.02%
2020/07/15	0	0.00	2	36.20	36.35	-2	4,823	-0.04%
2020/07/14	1	35.50	0	0.00	35.55	1	4,782	0.02%
2020/07/10	0	0.00	1	35.65	35.50	-1	4,728	-0.02%
2020/07/09	1	36.30	1	36.00	36.00	0	4,714	0.00%
2020/07/08	5	36.01	1	36.00	36.00	4	4,653	0.09%
2020/07/07	1	35.10	1	35.20	35.15	0	4,545	0.00%
2020/07/03	1	34.90	0	0.00	34.95	1	4,557	0.02%
2020/07/02	0	0.00	1.1	35.06	35.15	-1.1	4,612	-0.02%
2020/07/01	0	0.00	0	33.90	33.90	0	4,589	0.00%
2020/06/30	0.1	33.75	0	0.00	33.75	0.1	4,590	0.00%
2020/06/29	3	33.98	0	0.00	33.95	3	4,602	0.07%
2020/06/22	2	34.68	0	0.00	34.60	2	4,693	0.04%
2020/06/19	11	35.05	0	0.00	35.00	11	4,719	0.23%
2020/06/17	0	0.00	15	35.75	35.70	-15	4,735	-0.32%
2020/06/12	1	33.80	0	0.00	34.45	1	4,997	0.02%
2020/06/11	7	34.88	0	0.00	34.70	7	5,094	0.14%
2020/06/08	5	34.90	0	0.00	35.20	5	5,290	0.09%
2020/06/04	6	34.40	0	0.00	34.75	6	5,291	0.11%
2020/05/27	0	0.00	30	33.80	34.00	-30	5,029	-0.60%
2020/05/19	0	0.00	1	33.30	33.30	-1	4,972	-0.02%
2020/05/18	0	0.00	25	32.46	32.25	-25	4,934	-0.51%
2020/05/15	1	31.70	0	0.00	31.80	1	4,908	0.02%
2020/05/14	0	0.00	4	32.30	32.00	-4	4,866	-0.08%
2020/05/11	0	0.00	1	33.90	33.85	-1	4,722	-0.02%
2020/04/29	1	34.70	2	34.70	34.50	-1	4,405	-0.02%
2020/04/27	0	0.00	1	32.70	32.80	-1	4,385	-0.02%
2020/04/24	3	30.72	0	0.00	30.60	3	4,282	0.07%
2020/04/21	5	32.00	0	0.00	31.80	5	4,150	0.12%
2020/04/17	1	33.25	1	33.20	33.10	0	4,100	0.00%
2020/04/16	0	0.00	1	32.70	32.85	-1	4,028	-0.02%
2020/04/15	1	33.15	0	0.00	33.40	1	3,986	0.03%
2020/04/13	16	32.10	0	0.00	32.05	16	3,904	0.41%
2020/04/10	11	32.20	0	0.00	32.55	11	3,896	0.28%
2020/04/08	0	0.00	2	32.10	32.60	-2	3,826	-0.05%
2020/04/06	0	0.00	10	29.90	30.05	-10	3,697	-0.27%
2020/04/01	11	30.50	0	0.00	30.45	11	3,626	0.30%
2020/03/31	1	31.00	0	0.00	30.80	1	3,591	0.03%
2020/03/27	0	0.00	12	31.03	31.00	-12	3,489	-0.34%
2020/03/23	0	0.00	1	30.00	29.60	-1	3,401	-0.03%
2020/03/20	1	30.45	0	0.00	30.25	1	3,357	0.03%
2020/03/19	4	30.00	0.1	29.80	29.70	3.9	3,219	0.12%
2020/03/18	4	33.00	0	0.00	33.00	4	3,094	0.13%
2020/03/17	20	33.05	21	33.10	33.00	-1	3,023	-0.03%
2020/03/12	0	0.00	5	37.52	37.85	-5	2,743	-0.18%
2020/03/11	15	37.70	0	0.00	38.00	15	2,632	0.57%
2020/03/10	4	37.78	1	38.00	38.35	3	2,580	0.12%
2020/03/04	0	0.00	0.8	39.20	39.20	-0.8	2,525	-0.03%
2020/02/27	1	38.95	0	0.00	39.55	1	2,620	0.04%
2020/02/26	1	39.10	0	0.00	39.10	1	2,573	0.04%
2020/02/25	1	38.70	0	0.00	38.70	1	2,585	0.04%
2020/02/21	3	39.15	0	0.00	39.15	3	2,615	0.11%
2020/02/20	2	39.15	0	0.00	39.10	2	2,680	0.07%
2020/02/19	1	39.20	0	0.00	39.45	1	2,709	0.04%
2020/02/13	10	39.60	0	0.00	39.55	10	3,163	0.32%
2020/02/11	1	39.30	0	0.00	39.30	1	3,238	0.03%
2020/02/07	16	39.75	0	0.00	39.60	16	3,261	0.49%
2020/02/06	15	40.10	0	0.00	40.00	15	3,273	0.46%
2020/02/05	13	39.70	0	0.00	39.95	13	3,292	0.39%
2020/02/04	1	39.75	5	39.80	39.60	-4	3,293	-0.12%
2020/01/31	1	40.00	0	0.00	39.35	1	3,313	0.03%
2020/01/30	2	40.05	1	40.90	39.10	1	3,309	0.03%
2020/01/17	0	0.00	1	42.05	42.10	-1	3,214	-0.03%
2020/01/13	0	0.00	12	42.35	42.40	-12	3,406	-0.35%
2020/01/08	12	41.05	10	41.05	41.05	2	3,823	0.05%
2020/01/02	0	0.00	1	42.00	42.10	-1	4,028	-0.02%
2019/12/31	1	41.80	0	0.00	41.80	1	4,073	0.02%
2019/12/26	2	42.00	0	0.00	42.10	2	4,186	0.05%
2019/12/24	0	0.00	2	42.20	42.00	-2	4,413	-0.05%
2019/12/23	11	42.35	0	0.00	42.45	11	4,491	0.24%
2019/12/20	2	41.95	2	43.05	43.05	0	4,473	0.00%
2019/12/18	2	42.25	0	0.00	42.25	2	4,593	0.04%
2019/12/16	2	42.05	0	0.00	42.00	2	4,631	0.04%
2019/12/13	0	0.00	15	42.10	41.65	-15	4,676	-0.32%
2019/12/12	1	41.70	0	0.00	41.65	1	4,648	0.02%
2019/12/11	1	41.05	0	0.00	41.15	1	4,660	0.02%
2019/12/09	7	40.78	0	0.00	40.85	7	4,698	0.15%
2019/12/05	1	41.20	0	0.00	41.10	1	4,680	0.02%
2019/12/03	0.3	41.60	0	0.00	41.40	0.3	4,746	0.01%
2019/11/29	5	42.00	0	0.00	41.60	5	4,782	0.10%
2019/11/27	1	42.00	0	0.00	42.00	1	5,085	0.02%
2019/11/26	6	42.14	0	0.00	41.85	6	5,132	0.12%
2019/11/22	2	42.00	0	0.00	42.20	2	5,197	0.04%
2019/11/21	8	42.10	0	0.00	41.85	8	5,305	0.15%
2019/11/20	6	42.25	0	0.00	42.20	6	5,512	0.11%
2019/11/19	8	42.29	0	0.00	42.45	8	5,580	0.14%
2019/11/15	3	42.95	0	0.00	42.95	3	5,489	0.05%
2019/11/13	5	43.50	0	0.00	43.35	5	5,403	0.09%
2019/11/12	2	44.00	36	44.00	44.00	-34	5,374	-0.63%
2019/11/08	0	0.00	4	48.20	48.35	-4	5,129	-0.08%
2019/11/06	0	0.00	1	48.20	48.30	-1	5,175	-0.02%
2019/11/05	1	48.10	0	0.00	48.20	1	5,166	0.02%
2019/11/04	10	48.13	3	48.10	48.25	7	5,203	0.13%
2019/11/01	0	0.00	1	47.65	48.20	-1	5,230	-0.02%
2019/10/31	1	48.20	0	0.00	47.85	1	5,258	0.02%
2019/10/30	4	47.90	0	0.00	48.00	4	5,276	0.08%
2019/10/29	0	0.00	2	47.30	47.30	-2	5,315	-0.04%
2019/10/18	2	48.40	0	0.00	48.70	2	5,261	0.04%
2019/10/17	2	47.60	1	47.50	48.15	1	5,135	0.02%
2019/10/16	5	47.28	5	47.80	47.95	0	5,045	0.00%
2019/10/15	0	0.00	7	46.64	46.60	-7	4,906	-0.14%
2019/10/14	1	46.00	3	46.02	46.05	-2	4,817	-0.04%
2019/10/09	1	45.05	0	0.00	44.90	1	4,743	0.02%
2019/10/07	1	45.20	0	0.00	45.35	1	4,751	0.02%
2019/10/04	0	0.00	1	45.45	45.45	-1	4,737	-0.02%
2019/10/03	2	45.00	0	0.00	45.00	2	4,717	0.04%
2019/10/01	0	0.00	3	46.20	46.15	-3	4,620	-0.06%
2019/09/27	3	45.70	25	45.55	45.80	-22	4,558	-0.48%
2019/09/25	1	45.00	1	45.00	45.00	0	4,333	0.00%
2019/09/24	6	44.87	2	45.15	44.65	4	4,339	0.09%
2019/09/23	2	44.95	0	0.00	45.00	2	4,302	0.05%
2019/09/16	2	44.63	1	44.40	44.25	1	4,158	0.02%
2019/09/12	0	0.00	11	44.25	44.15	-11	4,115	-0.27%
2019/09/11	0	0.00	2	44.05	44.00	-2	4,103	-0.05%
2019/09/10	0	0.00	2	43.93	43.95	-2	4,084	-0.05%
2019/09/06	2	43.85	4	43.86	43.85	-2	4,060	-0.05%
2019/09/05	1	43.85	0	0.00	43.70	1	4,098	0.02%
2019/09/04	9	43.28	4	43.40	43.50	5	4,089	0.12%
2019/09/02	0	0.00	1	44.20	44.05	-1	4,061	-0.02%
2019/08/30	0	0.00	5	43.80	44.00	-5	3,937	-0.13%
2019/08/29	2	43.10	1	43.10	43.00	1	3,771	0.03%
2019/08/28	5	42.77	2	43.00	43.00	3	3,712	0.08%
2019/08/27	3	42.85	6	43.40	43.00	-3	3,669	-0.08%
2019/08/26	27	42.58	42	43.14	42.60	-15	3,526	-0.43%
2019/08/23	2	42.70	44	42.62	42.50	-42	3,394	-1.24%
2019/08/22	0	0.00	60	41.16	41.30	-60	3,183	-1.88%
2019/08/21	2	40.05	0	0.00	40.00	2	3,179	0.06%
2019/08/19	2	40.05	0	0.00	40.00	2	3,198	0.06%
2019/08/13	0	0.00	2	40.53	40.25	-2	3,256	-0.06%
2019/08/12	0	0.00	1	40.20	40.00	-1	3,229	-0.03%
2019/08/06	0	0.00	5	38.55	38.75	-5	3,254	-0.15%
2019/08/05	10	38.95	10	39.00	38.95	0	3,269	0.00%
2019/08/02	0	0.00	1	39.05	39.00	-1	3,267	-0.03%
2019/07/31	13	39.85	0	0.00	40.40	13	3,327	0.39%
2019/07/30	1	40.05	1	40.20	40.15	0	3,299	0.00%
2019/07/25	1	40.10	1	40.10	40.10	0	3,322	0.00%
2019/07/19	15	40.15	0	0.00	40.40	15	3,498	0.43%
2019/07/16	8	40.55	0	0.00	40.55	8	3,634	0.22%
2019/07/12	2	40.73	0	0.00	40.65	2	3,804	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	40.15	40.00	-1	4,035	-0.02%
2019/06/28	13	40.15	0	0.00	40.10	13	4,031	0.32%
2019/06/25	13	40.15	0	0.00	40.30	13	4,038	0.32%
2019/06/24	13	40.70	0	0.00	40.80	13	4,043	0.32%
2019/06/19	1	39.85	0	0.00	40.25	1	4,059	0.02%
2019/06/11	1	40.15	0	0.00	40.10	1	4,023	0.02%
2019/06/10	1	40.15	0	0.00	40.40	1	3,992	0.03%
2019/06/06	1	40.15	0	0.00	40.15	1	3,963	0.03%
2019/06/04	1	39.90	0	0.00	39.80	1	3,922	0.03%
2019/05/31	1	40.05	0	0.00	40.10	1	3,899	0.03%
2019/05/30	2	40.05	1	40.10	40.05	1	3,877	0.03%
2019/05/24	13	39.40	0	0.00	39.40	13	3,855	0.34%
2019/05/20	1	39.35	0	0.00	39.35	1	3,766	0.03%
2019/05/16	2	38.75	0	0.00	38.65	2	3,756	0.05%
2019/05/15	1	38.95	0	0.00	39.00	1	3,749	0.03%
2019/05/13	1	39.00	14	39.26	39.10	-13	3,689	-0.35%
2019/05/10	1	40.00	10	39.70	39.70	-9	3,645	-0.25%
2019/05/09	6	40.00	0	0.00	39.95	6	3,642	0.16%
2019/05/08	5	40.40	0	0.00	40.65	5	3,564	0.14%
2019/05/07	5	40.65	0	0.00	40.85	5	3,503	0.14%
2019/05/06	2	41.18	0	0.00	40.80	2	3,461	0.06%
2019/05/03	5	41.50	0	0.00	41.70	5	3,390	0.15%
2019/04/30	1	41.20	0	0.00	41.25	1	3,366	0.03%
2019/04/26	0	0.00	1	40.75	41.00	-1	3,252	-0.03%
2019/04/25	12	40.70	0	0.00	40.40	12	3,231	0.37%
2019/04/24	2	41.00	0	0.00	41.05	2	3,100	0.06%
2019/04/23	2	40.90	0	0.00	41.00	2	3,036	0.07%
2019/04/22	2	41.00	0	0.00	41.00	2	2,998	0.07%
2019/04/19	13	41.02	0	0.00	41.20	13	2,929	0.44%
2019/04/18	3	41.13	0	0.00	41.05	3	2,856	0.11%
2019/04/16	1	41.55	1	41.05	41.00	0	2,720	0.00%
2019/04/15	5	41.85	0	0.00	41.30	5	2,687	0.19%
2019/04/12	7	41.54	0	0.00	41.50	7	2,632	0.27%
2019/04/11	4	42.03	0	0.00	42.05	4	2,596	0.15%
2019/04/10	0	0.00	9	42.38	42.55	-9	2,562	-0.35%
2019/04/08	1	41.80	0	0.00	41.70	1	2,546	0.04%
2019/04/02	1	41.45	0	0.00	41.45	1	2,592	0.04%
2019/04/01	2	41.68	0	0.00	41.45	2	2,590	0.08%
2019/03/28	1	41.30	0	0.00	41.40	1	2,748	0.04%
2019/03/27	0	0.00	11	41.35	41.90	-11	2,725	-0.40%
2019/03/26	7	41.56	0	0.00	41.65	7	2,711	0.26%
2019/03/25	36	41.76	0	0.00	42.20	36	2,660	1.35%
2019/03/22	10	42.75	0	0.00	42.95	10	2,616	0.38%
2019/03/21	0	0.00	2	43.80	43.70	-2	2,614	-0.08%
2019/03/20	1	43.45	0	0.00	43.55	1	2,637	0.04%
2019/03/19	12	43.30	17	43.34	43.25	-5	2,627	-0.19%
2019/03/18	1	43.10	3	43.10	43.15	-2	2,616	-0.08%
2019/03/15	20	42.29	0	0.00	43.00	20	2,610	0.77%
2019/03/14	5	42.70	10	42.70	42.85	-5	2,477	-0.20%
2019/03/13	1	42.85	5	42.85	43.00	-4	2,491	-0.16%
2019/03/11	11	42.70	2	42.68	42.70	9	2,553	0.35%
2019/03/08	1	42.80	0	0.00	42.75	1	2,600	0.04%
2019/03/07	1	42.90	0	0.00	43.00	1	2,724	0.04%
2019/03/04	11	42.70	11	43.33	43.55	0	2,839	0.00%
2019/02/27	10	44.05	1	44.15	43.75	9	2,823	0.32%
2019/02/25	0	0.00	10	43.50	43.60	-10	2,724	-0.37%
2019/02/22	1	43.05	0	0.00	43.40	1	2,728	0.04%
2019/02/20	1	43.25	0	0.00	43.25	1	2,753	0.04%
2019/02/19	0	0.00	1	42.75	42.75	-1	2,794	-0.04%
2019/02/15	1	42.40	0	0.00	42.40	1	2,825	0.04%
2019/02/14	9	43.22	0	0.00	43.20	9	2,905	0.31%
2019/02/13	0	0.00	11	43.70	43.65	-11	3,041	-0.36%
2019/02/12	0	0.00	10	44.15	44.20	-10	3,174	-0.32%
2019/02/11	2	43.30	2	43.30	43.45	0	3,165	0.00%
2019/01/30	0	0.00	2.3	43.01	43.15	-2.3	3,159	-0.07%
2019/01/28	10	42.70	0	0.00	42.70	10	3,098	0.32%
2019/01/25	3	42.60	2	42.45	42.80	1	3,106	0.03%
2019/01/23	5	42.65	0	0.00	42.85	5	3,147	0.16%
2019/01/22	2	42.45	0	0.00	42.50	2	3,176	0.06%
2019/01/16	0	0.00	1	42.75	42.75	-1	3,271	-0.03%
2019/01/15	0	0.00	2	42.70	42.95	-2	3,317	-0.06%
2019/01/14	2	42.15	0	0.00	42.15	2	3,303	0.06%
2019/01/10	0	0.00	5.2	42.21	42.55	-5.2	3,349	-0.15%
2019/01/09	0	0.00	5	42.50	42.65	-5	3,376	-0.15%
2019/01/08	2	41.80	2	42.05	41.80	0	3,377	0.00%
2019/01/07	0	0.00	19	41.98	41.90	-19	3,428	-0.55%
2019/01/04	0	0.00	0.3	41.35	41.20	-0.3	3,446	-0.01%
2019/01/03	0	0.00	2	40.75	41.05	-2	3,602	-0.06%
2019/01/02	19	40.16	0	0.00	40.20	19	3,626	0.52%
2018/12/28	0	0.00	1	40.75	40.85	-1	3,646	-0.03%
2018/12/27	1	40.55	2	40.50	40.55	-1	3,679	-0.03%
2018/12/25	6	40.20	2.1	40.78	40.30	3.9	3,694	0.10%
2018/12/24	3	41.20	4	41.20	41.15	-1	3,707	-0.03%
2018/12/22	0	0.00	4	40.73	41.00	-4	3,697	-0.11%
2018/12/21	7.1	41.40	0	0.00	40.00	7.1	3,756	0.19%
2018/12/20	2	42.80	2	43.10	43.10	0	3,600	0.00%
2018/12/19	0	0.00	2	43.10	43.05	-2	3,587	-0.06%
2018/12/17	0	0.00	12	42.90	43.00	-12	3,651	-0.33%
2018/12/14	0	0.00	10	42.70	42.90	-10	3,681	-0.27%
2018/12/13	0	0.00	5	42.25	43.00	-5	3,694	-0.14%
2018/12/12	17	41.30	0	0.00	41.55	17	3,724	0.46%
2018/12/05	3	42.25	0	0.00	42.60	3	3,773	0.08%
2018/12/04	3	42.85	3	43.30	43.40	0	3,811	0.00%
2018/12/03	1	43.45	14	42.94	43.20	-13	3,805	-0.34%
2018/11/30	0	0.00	8	42.06	42.50	-8	3,790	-0.21%
2018/11/29	5	41.49	0	0.00	41.60	5	3,692	0.14%
2018/11/27	3	40.25	2	40.55	40.70	1	3,645	0.03%
2018/11/26	1	40.40	2	40.60	40.60	-1	3,671	-0.03%
2018/11/16	5	40.35	0	0.00	40.45	5	3,768	0.13%
2018/11/13	1	38.20	3	38.05	39.20	-2	3,790	-0.05%
2018/11/12	9	39.23	0	0.00	39.10	9	3,715	0.24%
2018/11/09	5	41.30	0	0.00	41.50	5	3,620	0.14%
2018/11/08	1	43.30	0	0.00	43.60	1	3,552	0.03%
2018/11/02	2	43.25	2	43.60	43.35	0	3,802	0.00%
2018/11/01	2	43.20	2	43.55	43.50	0	3,890	0.00%
2018/10/31	10	43.05	0	0.00	43.55	10	4,011	0.25%
2018/10/30	5	42.70	0	0.00	42.55	5	4,149	0.12%
2018/10/29	0	0.00	1	41.55	41.50	-1	4,138	-0.02%
2018/10/26	2	41.00	0	0.00	41.55	2	4,157	0.05%
2018/10/25	1	42.00	0	0.00	41.80	1	4,162	0.02%
2018/10/24	2	41.30	5	42.50	42.50	-3	4,211	-0.07%
2018/10/23	3	41.85	0	0.00	42.10	3	4,224	0.07%
2018/10/22	1	42.30	0	0.00	42.60	1	4,259	0.02%
2018/10/17	0	0.00	1	43.15	43.30	-1	4,266	-0.02%
2018/10/16	1	42.75	0.6	43.00	42.65	0.4	4,240	0.01%
2018/10/15	5	42.60	0	0.00	42.60	5	4,238	0.12%
2018/10/12	0	0.00	20	42.50	43.60	-20	4,205	-0.48%
2018/10/11	6	43.11	6	42.90	43.35	0	4,201	0.00%
2018/10/02	3	47.55	0	0.00	47.30	3	4,181	0.07%
2018/09/28	4	48.53	1	48.25	48.00	3	4,210	0.07%
2018/09/27	1	48.05	0	0.00	48.45	1	4,159	0.02%
2018/09/25	1	48.10	0	0.00	48.10	1	4,137	0.02%
2018/09/21	0	0.00	1	47.85	47.85	-1	4,134	-0.02%
2018/09/20	1	48.25	0	0.00	47.70	1	4,109	0.02%
2018/09/14	0	0.00	2	47.25	47.20	-2	4,064	-0.05%
2018/09/13	0	0.00	10	46.80	46.80	-10	4,039	-0.25%
2018/09/10	5	46.00	0	0.00	45.85	5	4,137	0.12%
2018/08/27	0	0.00	2	45.60	45.50	-2	4,280	-0.05%
2018/08/24	10	45.60	4	45.65	45.50	6	4,282	0.14%
2018/08/23	8	46.35	1	46.15	46.10	7	4,370	0.16%
2018/08/22	10	46.65	0	0.00	46.60	10	4,375	0.23%
2018/08/15	0	0.00	10	47.00	46.25	-10	4,205	-0.24%
2018/08/14	8	47.11	0	0.00	47.25	8	4,240	0.19%
2018/08/13	0	0.00	1	47.25	47.25	-1	4,268	-0.02%
2018/08/09	12	48.80	10	48.75	49.00	2	4,209	0.05%
2018/08/08	34	49.41	1	49.20	49.05	33	4,280	0.77%
2018/08/06	3	48.63	1	48.50	48.80	2	4,227	0.05%
2018/07/31	1	47.30	0	0.00	47.30	1	4,018	0.02%
2018/07/26	0	0.00	5	45.70	45.65	-5	3,899	-0.13%
2018/07/24	0	0.00	1	45.60	45.80	-1	3,938	-0.03%
2018/07/20	2	45.20	0	0.00	45.20	2	3,940	0.05%
2018/07/19	1	45.10	0	0.00	45.10	1	3,922	0.03%
2018/07/18	2	45.35	0	0.00	45.65	2	3,938	0.05%
2018/07/10	14	45.00	0	0.00	45.15	14	3,857	0.36%
2018/07/05	0	0.00	30	45.35	45.35	-30	3,842	-0.78%
2018/07/03	1	44.70	0	0.00	44.70	1	3,942	0.03%
2018/06/28	5	44.60	0	0.00	44.65	5	3,980	0.13%
2018/06/27	4	44.68	0	0.00	44.60	4	4,038	0.10%
2018/06/25	3	45.00	0	0.00	45.00	3	4,253	0.07%
2018/06/22	2	45.10	0	0.00	45.10	2	4,295	0.05%
2018/06/19	22	45.62	20	45.10	45.10	2	4,403	0.05%
2018/06/15	1	46.50	0	0.00	46.25	1	4,410	0.02%
2018/06/14	3	46.98	0	0.00	46.70	3	4,342	0.07%
2018/06/13	0	0.00	2	47.50	47.50	-2	4,320	-0.05%
2018/06/12	40	47.65	4	47.73	47.85	36	4,403	0.82%
2018/06/11	0	0.00	1	47.00	46.95	-1	4,359	-0.02%
2018/06/08	1	47.15	1	46.95	46.95	0	4,400	0.00%
2018/06/07	0	0.00	22	46.91	47.15	-22	4,419	-0.50%
2018/06/06	11	46.70	46	46.41	46.60	-35	4,452	-0.79%
2018/06/05	20	46.00	10	46.13	46.25	10	4,422	0.23%
2018/06/04	20	45.00	20	45.35	45.65	0	4,400	0.00%
2018/06/01	2	45.15	0	0.00	45.25	2	4,418	0.05%
2018/05/31	20	44.80	10	45.46	45.60	10	4,426	0.23%
2018/05/24	5	46.04	0	0.00	46.10	5	4,470	0.11%
2018/05/23	0	0.00	2	46.65	46.60	-2	4,501	-0.04%
2018/05/22	2	46.25	0	0.00	46.60	2	4,522	0.04%
2018/05/18	0	0.00	15	44.85	44.85	-15	4,517	-0.33%
2018/05/16	54	44.47	0	0.00	44.50	54	4,687	1.15%
2018/05/15	1	45.00	0	0.00	45.00	1	4,683	0.02%
2018/05/14	17	46.17	0	0.00	45.90	17	4,768	0.36%
2018/05/10	1	46.10	0	0.00	46.00	1	4,760	0.02%
2018/05/09	0	0.00	1	46.05	46.00	-1	4,766	-0.02%
2018/05/07	10	46.50	0	0.00	46.40	10	4,859	0.21%
2018/05/03	10	47.05	0	0.00	47.00	10	4,893	0.20%
2018/04/30	2	47.20	10	47.15	47.90	-8	4,936	-0.16%
2018/04/24	0	0.00	2	47.85	47.85	-2	5,014	-0.04%
2018/04/23	2	47.45	0	0.00	47.70	2	5,103	0.04%
2018/04/19	1	48.05	0	0.00	48.15	1	5,112	0.02%
2018/04/12	0	0.00	2	47.95	47.80	-2	5,243	-0.04%
2018/04/03	3	46.50	10	46.50	46.70	-7	5,250	-0.13%
2018/04/02	3	46.85	2	47.05	46.80	1	5,274	0.02%
2018/03/31	2	46.90	10	47.00	47.05	-8	5,295	-0.15%
2018/03/30	1	47.00	0	0.00	47.05	1	5,263	0.02%
2018/03/29	4	46.99	20	47.50	47.35	-16	5,203	-0.31%
2018/03/28	1	48.00	0	0.00	47.80	1	5,071	0.02%
2018/03/27	1	48.85	6	48.70	48.60	-5	5,003	-0.10%
2018/03/26	5	48.60	0	0.00	49.00	5	4,977	0.10%
2018/03/23	5	49.15	0	0.00	49.25	5	4,943	0.10%
2018/03/21	2	49.50	0	0.00	49.50	2	4,887	0.04%
2018/03/19	0	0.00	1	50.00	49.90	-1	4,845	-0.02%
2018/03/16	1	50.10	0	0.00	50.10	1	4,849	0.02%
2018/03/15	0	0.00	5	50.40	50.40	-5	4,777	-0.10%
2018/03/14	3	50.60	0	0.00	50.50	3	4,772	0.06%
2018/03/13	12	50.05	0	0.00	49.95	12	4,742	0.25%
2018/03/08	1	49.15	0	0.00	49.20	1	4,936	0.02%
2018/03/07	3	49.10	0	0.00	49.05	3	4,983	0.06%
2018/03/06	2	49.15	0	0.00	49.20	2	5,016	0.04%
2018/03/02	0	0.00	1	49.75	49.75	-1	5,254	-0.02%
2018/02/27	7	50.61	0	0.00	50.20	7	5,244	0.13%
2018/02/26	5	50.86	0	0.00	50.50	5	5,222	0.10%
2018/02/12	3	48.82	2	49.05	48.95	1	5,113	0.02%
2018/02/09	1	47.50	0	0.00	47.40	1	5,109	0.02%
2018/02/08	2	49.15	0	0.00	49.00	2	5,034	0.04%
2018/02/07	0	0.00	6	49.10	49.10	-6	5,038	-0.12%
2018/02/06	1	50.20	4	49.63	49.40	-3	5,004	-0.06%
2018/02/05	15	51.00	0	0.00	50.90	15	5,000	0.30%
2018/02/01	1	51.00	0	0.00	51.00	1	4,933	0.02%
2018/01/31	0	0.00	2	50.90	50.80	-2	4,930	-0.04%
2018/01/26	10	51.50	10	51.40	51.50	0	4,775	0.00%
2018/01/25	0	0.00	10	51.50	51.90	-10	4,727	-0.21%
2018/01/19	0	0.00	1	52.40	52.20	-1	4,629	-0.02%
2018/01/18	0	0.00	3	52.30	52.40	-3	4,583	-0.07%
2018/01/17	0	0.00	2	52.80	52.60	-2	4,528	-0.04%
2018/01/16	2	51.70	0	0.00	51.80	2	4,415	0.05%
2018/01/15	3	51.67	0	0.00	51.60	3	4,386	0.07%
2018/01/09	2	51.20	1	51.00	51.20	1	4,257	0.02%
2018/01/05	0	0.00	10	51.00	51.50	-10	4,120	-0.24%
2018/01/03	0	0.00	2	52.10	52.00	-2	4,068	-0.05%
2018/01/02	5	52.14	2	51.80	51.70	3	4,032	0.07%