正新 (2105)-元富-桃園券商分點個股進出

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
51.2
漲跌
▼0.8
漲幅
-1.54%
成交量
17,413張
產業
上市橡膠類股
989人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正新 (2105)籌碼相關－元富-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-桃園券商分點個股進出
元富-桃園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
2024/11/21	0.1	52.66	0	0.00	51.20	0.1	7,723	0.00%
2024/11/18	5	52.58	7	53.04	53.90	-2	6,504	-0.03%
2024/11/15	1	49.59	1	49.85	49.85	0	5,428	0.00%
2024/11/12	0	0.00	1	46.95	46.40	-1	4,957	-0.02%
2024/10/25	1	46.35	1	46.80	46.75	0	5,200	0.00%
2024/10/24	1	46.10	0	0.00	46.20	1	5,262	0.02%
2024/10/15	1	48.50	0	0.00	48.10	1	5,152	0.02%
2024/10/09	2	50.00	2	49.75	49.75	0	5,072	0.00%
2024/10/08	0	0.00	0.2	51.23	51.20	-0.2	5,057	0.00%
2024/10/04	0	0.00	2	51.40	52.50	-2	4,936	-0.04%
2024/10/01	0	0.00	7	51.70	51.50	-7	4,816	-0.15%
2024/09/30	0.2	52.30	2	52.25	51.80	-1.8	4,957	-0.04%
2024/09/27	0	0.00	5	49.85	49.35	-5	5,007	-0.10%
2024/09/20	0	0.00	1	49.65	49.75	-1	4,994	-0.02%
2024/09/19	1	49.20	0	0.00	49.15	1	4,993	0.02%
2024/08/29	3	50.20	0	0.00	50.30	3	7,515	0.04%
2024/08/28	2	49.90	0	0.00	49.75	2	8,113	0.02%
2024/08/27	2	49.75	5	49.90	50.20	-3	9,428	-0.03%
2024/08/19	0	0.00	22	48.17	47.85	-22	12,302	-0.18%
2024/08/16	20	48.78	1.5	48.78	48.45	18.5	12,930	0.14%
2024/08/15	1	48.40	3	49.02	48.05	-2	13,102	-0.02%
2024/08/14	0	0.00	0	49.20	49.30	0	13,217	0.00%
2024/08/08	5	46.05	1	46.45	46.05	4	13,604	0.03%
2024/08/05	0	0.00	5.1	45.64	44.40	-5.1	13,748	-0.04%
2024/08/02	0	0.00	6	48.58	48.30	-6	13,802	-0.04%
2024/08/01	2	48.55	0	0.00	48.80	2	13,776	0.01%
2024/07/30	3	48.10	0	0.00	48.20	3	13,722	0.02%
2024/07/23	0	0.00	4	47.30	47.15	-4	13,687	-0.03%
2024/07/17	2	47.20	1	47.30	46.80	1	13,786	0.01%
2024/07/15	0	0.00	10	47.05	47.05	-10	13,869	-0.07%
2024/07/11	0	0.00	7	46.82	46.65	-7	13,911	-0.05%
2024/07/10	3	46.13	0	0.00	46.15	3	13,917	0.02%
2024/07/09	7	46.36	0	0.00	46.20	7	13,904	0.05%
2024/07/08	2	47.05	0	0.00	47.00	2	13,846	0.01%
2024/07/03	1	48.55	0	0.00	47.90	1	13,548	0.01%
2024/06/25	1	50.10	0	0.00	50.20	1	13,333	0.01%
2024/06/20	1	49.50	0	0.00	49.75	1	13,280	0.01%
2024/06/17	3	49.90	0	0.00	49.55	3	13,212	0.02%
2024/06/13	1	48.60	0	0.00	48.75	1	13,380	0.01%
2024/06/07	5	50.64	1	50.40	50.40	4	12,902	0.03%
2024/06/06	6	51.28	0	0.00	51.80	6	12,639	0.05%
2024/06/05	2	54.55	0	53.80	53.60	2	12,259	0.02%
2024/06/04	0	0.00	1	61.90	61.50	-1	11,756	-0.01%
2024/06/03	1	61.00	15	61.30	61.80	-14	11,362	-0.12%
2024/05/31	3	59.60	17	59.92	60.80	-14	10,796	-0.13%
2024/05/30	0	0.00	2	57.90	57.70	-2	9,503	-0.02%
2024/05/28	5	57.30	3	58.00	57.50	2	8,408	0.02%
2024/05/27	0	0.00	2	59.30	58.00	-2	7,932	-0.03%
2024/05/24	0	0.00	4	58.70	58.70	-4	7,420	-0.05%
2024/05/23	11	58.59	3	59.03	58.50	8	7,074	0.11%
2024/05/22	0	0.00	8	57.99	59.30	-8	6,689	-0.12%
2024/05/20	0	0.00	3	52.60	53.40	-3	5,869	-0.05%
2024/05/17	0	0.00	1	53.50	53.40	-1	5,745	-0.02%
2024/05/16	0	0.00	6	53.05	53.20	-6	5,648	-0.11%
2024/05/10	0	0.00	3	49.95	50.00	-3	5,212	-0.06%
2024/05/09	1	49.50	0	0.00	48.70	1	5,177	0.02%
2024/05/07	1	48.00	0	0.00	48.90	1	5,000	0.02%
2024/05/06	0	0.00	1	48.45	48.25	-1	4,973	-0.02%
2024/05/03	1	47.00	2	47.05	46.90	-1	4,916	-0.02%
2024/04/30	0	0.00	1	47.30	47.15	-1	4,882	-0.02%
2024/04/26	0	0.00	2	46.05	45.90	-2	4,791	-0.04%
2024/04/24	0	0.00	1	46.20	46.10	-1	4,755	-0.02%
2024/04/18	0	0.00	1	48.10	47.85	-1	4,626	-0.02%
2024/04/12	0	0.00	5	48.60	48.70	-5	4,535	-0.11%
2024/03/29	1	50.00	0	0.00	50.00	1	4,566	0.02%
2024/03/27	1	49.45	0	0.00	49.85	1	4,663	0.02%
2024/03/22	0	0.00	1	48.60	48.10	-1	5,850	-0.02%
2024/03/19	1	47.90	0	0.00	47.80	1	6,807	0.01%
2024/03/18	1	49.00	2	49.66	49.50	-1	6,858	-0.02%
2024/03/14	2	47.73	3	47.60	47.65	-1	6,721	-0.01%
2024/03/11	0	0.00	1	45.85	46.10	-1	6,963	-0.01%
2024/03/08	0	0.00	3	46.25	46.30	-3	7,198	-0.04%
2024/03/05	1	46.15	0	0.00	46.05	1	7,635	0.01%
2024/03/04	0	0.00	1	46.70	46.75	-1	7,683	-0.01%
2024/03/01	1	46.40	0	0.00	46.65	1	7,758	0.01%
2024/02/22	0	0.00	0.2	46.25	46.30	-0.2	7,894	0.00%
2024/02/20	1	45.75	0	0.00	46.00	1	8,052	0.01%
2024/02/19	1	46.25	0	0.00	46.40	1	8,186	0.01%
2024/02/16	0	0.00	2	46.55	46.55	-2	8,334	-0.02%
2024/02/02	0	45.55	2	45.55	45.70	-2	8,426	-0.02%
2024/01/31	0	0.00	5	45.33	45.45	-5	8,453	-0.06%
2024/01/30	0	0.00	1	45.20	45.10	-1	8,500	-0.01%
2024/01/29	0	0.00	10	45.20	45.20	-10	8,572	-0.12%
2024/01/24	0	0.00	3	44.03	44.15	-3	8,603	-0.03%
2024/01/22	2	43.30	0	0.00	43.25	2	8,707	0.02%
2024/01/18	10	42.55	0	0.00	42.35	10	8,755	0.11%
2024/01/11	1	43.35	0	0.00	43.60	1	8,766	0.01%
2024/01/10	2	44.03	0	0.00	43.95	2	8,745	0.02%
2024/01/02	0	0.00	3	45.48	45.55	-3	9,284	-0.03%
2023/12/26	2	44.60	0	0.00	44.50	2	9,419	0.02%
2023/12/22	3	46.27	0	0.00	45.45	3	9,439	0.03%
2023/12/21	0	0.00	1	46.20	47.90	-1	9,287	-0.01%
2023/12/20	0	0.00	1	46.75	47.00	-1	8,874	-0.01%
2023/12/19	1	45.75	6	46.60	46.25	-5	8,458	-0.06%
2023/12/18	0	0.00	1	45.90	46.60	-1	8,068	-0.01%
2023/12/14	0	0.00	3	45.57	45.30	-3	7,343	-0.04%
2023/12/13	3	45.30	1	46.10	45.00	2	7,361	0.03%
2023/12/12	1	46.40	0	0.00	46.30	1	7,329	0.01%
2023/12/11	2	45.40	0	0.00	45.40	2	7,273	0.03%
2023/12/07	1	45.35	2	45.10	44.85	-1	7,324	-0.01%
2023/12/06	0	0.00	7	45.14	45.00	-7	7,366	-0.10%
2023/12/05	5	44.15	3	44.15	44.25	2	7,404	0.03%
2023/12/04	7	44.89	5	44.88	44.70	2	7,195	0.03%
2023/11/30	0	0.00	1	47.30	47.05	-1	6,870	-0.01%
2023/11/27	0	0.00	3	46.97	46.85	-3	6,925	-0.04%
2023/11/20	0	0.00	40	45.85	45.65	-40	7,140	-0.56%
2023/11/17	40	46.68	0	0.00	46.55	40	7,059	0.57%
2023/11/15	0	0.00	5	46.13	46.55	-5	6,860	-0.07%
2023/11/14	0	0.00	1	45.85	45.50	-1	6,711	-0.01%
2023/11/13	1	45.65	3	45.17	45.65	-2	6,650	-0.03%
2023/11/10	0	0.00	1	45.00	44.80	-1	6,582	-0.02%
2023/11/01	0	0.00	4	44.05	44.00	-4	6,434	-0.06%
2023/10/26	2	44.08	0	0.00	43.85	2	6,457	0.03%
2023/10/25	1	44.00	0	0.00	44.00	1	6,407	0.02%
2023/10/24	0	0.00	1	42.60	43.00	-1	6,363	-0.02%
2023/10/20	1	43.10	0	0.00	42.90	1	6,343	0.02%
2023/10/17	0	0.00	3	43.55	43.20	-3	6,268	-0.05%
2023/10/16	0	0.00	1	44.10	44.30	-1	6,264	-0.02%
2023/10/12	0	0.00	7	44.78	44.95	-7	6,237	-0.11%
2023/10/11	3	44.12	6	44.30	44.80	-3	6,100	-0.05%
2023/10/06	0	0.00	5	43.00	43.10	-5	5,908	-0.08%
2023/10/05	1	42.80	7	42.79	42.85	-6	5,915	-0.10%
2023/09/27	0	0.00	2	42.25	42.45	-2	5,992	-0.03%
2023/09/22	4	43.16	0	0.00	42.90	4	6,185	0.06%
2023/09/18	0	0.00	1	42.90	43.10	-1	5,931	-0.02%
2023/09/14	0	0.00	1	42.70	42.75	-1	5,794	-0.02%
2023/09/12	0	0.00	6	41.78	41.80	-6	5,928	-0.10%
2023/09/11	8	41.50	3.1	41.49	41.65	4.9	5,984	0.08%
2023/09/08	0	0.00	5	40.90	41.40	-5	5,956	-0.08%
2023/09/07	1	39.70	2	39.65	39.70	-1	5,823	-0.02%
2023/09/05	0	0.00	1	39.90	40.00	-1	5,832	-0.02%
2023/09/01	0	0.00	0	40.15	40.45	0	5,794	0.00%
2023/08/31	1	39.65	0	0.00	39.65	1	5,662	0.02%
2023/08/30	1	39.35	5	40.02	39.75	-4	5,531	-0.07%
2023/08/29	1	39.45	17	39.40	39.55	-16	5,428	-0.29%
2023/08/28	0	37.50	0	0.00	37.50	0	5,286	0.00%
2023/08/23	0	0.00	1	37.95	38.10	-1	5,674	-0.02%
2023/08/22	0	0.00	1	38.05	38.05	-1	5,697	-0.02%
2023/08/17	0	0.00	3.4	37.80	37.95	-3.4	5,839	-0.06%
2023/08/16	1	37.70	0	0.00	37.40	1	5,862	0.02%
2023/08/15	1	37.90	0	0.00	37.95	1	5,904	0.02%
2023/08/14	0	0.00	2	37.50	37.45	-2	5,955	-0.03%
2023/08/11	1	38.00	0	0.00	38.40	1	5,999	0.02%
2023/08/10	0	0.00	7	36.98	36.90	-7	6,087	-0.11%
2023/08/08	5	37.30	0	0.00	37.70	5	6,100	0.08%
2023/08/01	2	37.90	0	0.00	37.90	2	6,041	0.03%
2023/07/24	1	38.10	0	0.00	38.00	1	6,157	0.02%
2023/07/21	7	38.42	0	0.00	38.40	7	6,166	0.11%
2023/07/20	1	38.50	0	0.00	38.80	1	6,193	0.02%
2023/07/19	1	38.60	0	0.00	38.40	1	6,171	0.02%
2023/07/17	0	0.00	1	38.65	39.50	-1	6,114	-0.02%
2023/07/14	0	0.00	1	39.05	39.15	-1	6,074	-0.02%
2023/07/12	6	40.07	0	0.00	39.70	6	6,059	0.10%
2023/07/11	1	39.70	2	39.70	39.75	-1	6,101	-0.02%
2023/07/10	3	39.60	0	0.00	39.45	3	6,112	0.05%
2023/07/07	2	38.60	2	38.55	38.75	0	6,073	0.00%
2023/07/06	2	39.65	0	0.00	39.30	2	6,028	0.03%
2023/07/05	8	39.11	0	0.00	38.95	8	5,979	0.13%
2023/06/30	1	40.15	10	40.45	40.15	-9	5,786	-0.16%
2023/06/28	11	41.02	0	0.00	40.75	11	5,743	0.19%
2023/06/21	1	40.90	0	40.80	41.00	1	6,390	0.02%
2023/06/20	0	0.00	2	41.15	41.05	-2	6,355	-0.03%
2023/06/16	1	41.75	1	41.55	41.15	0	6,174	0.00%
2023/06/15	0	0.00	1	41.00	40.55	-1	5,878	-0.02%
2023/06/14	0	40.25	3.1	40.25	40.25	-3.1	5,792	-0.05%
2023/06/13	0	0.00	0.1	39.20	39.40	-0.1	5,689	0.00%
2023/06/12	0	0.00	5.1	38.95	38.85	-5.1	5,626	-0.09%
2023/06/08	0	0.00	1	38.50	38.55	-1	5,569	-0.02%
2023/06/07	1	39.00	2	38.93	38.85	-1	5,560	-0.02%
2023/06/05	1	38.75	0	0.00	38.80	1	5,535	0.02%
2023/06/02	1	38.75	1	39.00	39.10	0	5,501	0.00%
2023/06/01	1	38.00	2.1	38.15	37.85	-1.1	5,443	-0.02%
2023/05/26	0	0.00	1	39.50	39.50	-1	4,994	-0.02%
2023/05/25	2	40.00	0.1	39.90	39.90	1.9	4,979	0.04%
2023/05/24	1	39.55	0	0.00	39.80	1	4,942	0.02%
2023/05/22	0	0.00	10.1	40.60	40.50	-10.1	4,841	-0.21%
2023/05/19	0	0.00	1	40.15	40.15	-1	4,785	-0.02%
2023/05/18	1	39.90	0	0.00	40.00	1	4,717	0.02%
2023/05/17	5	39.75	0.1	39.70	39.80	4.9	4,637	0.11%
2023/05/16	0	0.00	11.1	39.61	39.75	-11.1	4,545	-0.24%
2023/05/05	0.1	38.55	1.1	38.77	38.40	-1	4,375	-0.02%
2023/05/04	1.1	38.89	1	38.95	38.80	0.1	4,338	0.00%
2023/05/03	0	0.00	0	37.85	37.85	0	4,181	0.00%
2023/05/02	0	0.00	0.1	37.75	37.95	-0.1	4,217	0.00%
2023/04/28	1	37.70	1	37.70	37.80	0	4,273	0.00%
2023/04/27	0	0.00	2	37.25	37.50	-2	4,251	-0.05%
2023/04/25	2	37.18	2	37.65	36.95	0	4,220	0.00%
2023/04/24	1	36.90	0	0.00	37.15	1	4,179	0.02%
2023/04/20	2	37.03	0	0.00	36.90	2	4,174	0.05%
2023/04/19	0	0.00	1	37.45	37.40	-1	4,191	-0.02%
2023/04/17	1	37.80	1	37.90	37.90	0	4,106	0.00%
2023/04/14	0	0.00	3	38.01	38.00	-3	4,047	-0.07%
2023/04/12	4	37.81	7	37.59	37.75	-3	3,885	-0.08%
2023/04/11	0	0.00	1	37.10	37.10	-1	3,792	-0.03%
2023/04/10	0	0.00	5	37.20	37.15	-5	3,765	-0.13%
2023/03/31	5	36.55	0	37.05	36.55	5	3,645	0.14%
2023/03/29	0	0.00	10.1	35.85	36.55	-10.1	3,540	-0.29%
2023/03/28	1	35.90	1	35.90	35.95	0	3,482	0.00%
2023/03/27	4	36.51	2	36.78	36.20	2	3,425	0.06%
2023/03/24	14	37.90	0.1	37.50	37.65	13.9	3,235	0.43%
2023/03/23	0	0.00	0.2	34.85	34.95	-0.2	2,687	-0.01%
2023/03/22	0	0.00	1	34.65	34.65	-1	2,670	-0.04%
2023/03/21	0.1	34.45	0.1	34.25	34.25	0	2,696	0.00%
2023/03/20	0	0.00	0.1	34.20	34.05	-0.1	2,691	0.00%
2023/03/17	6	34.05	0	34.25	33.95	6	2,721	0.22%
2023/03/15	0	0.00	1	34.50	34.20	-1	2,621	-0.04%
2023/03/13	0	0.00	1.1	34.34	34.65	-1.1	2,609	-0.04%
2023/03/10	1	34.50	0	0.00	34.40	1	2,630	0.04%
2023/03/08	0	0.00	1.2	34.93	34.90	-1.2	2,690	-0.04%
2023/03/07	0	0.00	0	34.95	34.95	0	2,691	0.00%
2023/03/06	0	0.00	2	34.95	35.10	-2	2,698	-0.07%
2023/03/01	1	34.00	0	0.00	34.00	1	2,684	0.04%
2023/02/24	1	34.25	0	0.00	34.25	1	2,630	0.04%
2023/02/23	0	0.00	0.1	35.05	34.85	-0.1	2,545	0.00%
2023/02/22	1	34.70	0	0.00	34.60	1	2,526	0.04%
2023/02/20	0	0.00	1	34.60	34.60	-1	2,503	-0.04%
2023/02/17	0	0.00	1	34.55	34.55	-1	2,533	-0.04%
2023/02/16	0.4	34.30	0	0.00	34.30	0.4	2,585	0.01%
2023/02/15	0	34.30	0	0.00	34.05	0	2,635	0.00%
2023/02/09	2	33.95	0	0.00	33.90	2	2,706	0.07%
2023/02/07	1	33.85	0	0.00	34.00	1	2,683	0.04%
2023/02/03	1	34.60	0	0.00	34.55	1	2,624	0.04%
2023/02/02	0	0.00	1	34.80	34.65	-1	2,648	-0.04%
2023/01/30	0	0.00	6	34.89	34.90	-6	2,683	-0.22%
2023/01/16	6	34.46	0	0.00	34.40	6	2,664	0.23%
2023/01/10	1	34.70	0	0.00	34.85	1	2,918	0.03%
2023/01/09	0	0.00	2	34.90	34.75	-2	2,948	-0.07%
2023/01/04	0	0.00	1	34.10	34.20	-1	3,035	-0.03%
2022/12/28	1	33.95	1	34.20	34.00	0	3,284	0.00%
2022/12/26	2	34.00	0	0.00	34.05	2	3,388	0.06%
2022/12/23	1	33.80	0	0.00	33.75	1	3,528	0.03%
2022/12/07	0	0.00	10	34.59	34.50	-10	6,117	-0.16%
2022/12/05	11	34.75	0	0.00	34.60	11	6,213	0.18%
2022/12/02	1	34.75	1	34.95	34.90	0	6,221	0.00%
2022/11/29	0	0.00	1	34.40	34.55	-1	6,125	-0.02%
2022/11/28	1	33.75	0	0.00	33.95	1	6,121	0.02%
2022/11/24	0	0.00	1	34.05	34.25	-1	6,164	-0.02%
2022/11/15	0	0.00	10	34.41	34.45	-10	6,180	-0.16%
2022/11/14	11	33.75	1	34.00	34.20	10	6,154	0.16%
2022/11/08	1	33.55	0	0.00	33.45	1	6,181	0.02%
2022/11/02	0	0.00	1	33.00	33.00	-1	6,321	-0.02%
2022/10/25	2	31.95	0	0.00	32.10	2	6,335	0.03%
2022/10/24	1	32.25	0	0.00	32.00	1	6,318	0.02%
2022/10/21	5	32.00	0	0.00	32.00	5	6,274	0.08%
2022/10/17	2	33.80	0	0.00	34.00	2	6,113	0.03%
2022/10/05	0	0.00	11	35.81	35.70	-11	6,143	-0.18%
2022/09/30	1	35.60	0	0.00	35.70	1	6,141	0.02%
2022/09/29	10	36.80	0	0.00	36.40	10	6,023	0.17%
2022/09/28	1	36.10	1	36.40	36.30	0	5,964	0.00%
2022/09/23	1	38.25	7	37.51	37.35	-6	5,675	-0.11%
2022/09/22	2	38.30	0	0.00	38.80	2	5,493	0.04%
2022/09/21	2	39.38	0	0.00	39.25	2	5,417	0.04%
2022/09/20	1	39.60	6	39.70	39.60	-5	5,266	-0.09%
2022/09/19	2	39.08	3	38.93	39.45	-1	5,117	-0.02%
2022/09/16	1	38.73	11.1	38.96	39.50	-10.1	4,957	-0.20%
2022/09/15	5.1	38.74	7	38.67	38.40	-1.9	4,576	-0.04%
2022/09/14	3	37.73	16	37.43	37.70	-13	4,040	-0.32%
2022/09/12	0	0.00	1	35.05	35.20	-1	3,641	-0.03%
2022/09/07	0	0.00	4	34.10	34.15	-4	3,737	-0.11%
2022/09/06	1	34.70	0	0.00	34.60	1	3,718	0.03%
2022/09/02	0	35.00	0	0.00	34.80	0	3,767	0.00%
2022/08/29	2	34.60	0	0.00	34.55	2	3,733	0.05%
2022/08/22	0.2	35.30	0	0.00	35.20	0.2	4,064	0.00%
2022/08/17	0	0.00	1	35.50	35.60	-1	4,128	-0.02%
2022/08/11	1	34.60	0	0.00	34.75	1	4,032	0.02%
2022/08/10	0	0.00	1	34.45	34.50	-1	4,014	-0.02%
2022/08/04	1	35.05	0	0.00	34.50	1	4,021	0.02%
2022/08/01	4	36.08	1	36.20	36.10	3	3,941	0.08%
2022/07/28	0	35.25	0	0.00	35.30	0	3,920	0.00%
2022/07/25	0	0.00	1	34.95	35.15	-1	3,902	-0.03%
2022/07/22	0	0.00	2	35.50	35.60	-2	3,851	-0.05%
2022/07/18	2	36.63	0	0.00	36.60	2	3,752	0.05%
2022/07/15	1	36.35	8	36.07	36.30	-7	3,706	-0.19%
2022/07/11	2	35.70	0	0.00	35.60	2	3,595	0.06%
2022/06/30	1	35.20	0	0.00	35.40	1	3,467	0.03%
2022/06/17	0	0.00	8	34.40	34.40	-8	3,477	-0.23%
2022/06/16	0	0.00	2	34.85	34.85	-2	3,401	-0.06%
2022/06/15	10	35.00	10	35.20	35.05	0	3,443	0.00%
2022/06/08	0	0.00	10	35.75	35.80	-10	3,487	-0.29%
2022/06/06	1	35.70	0	0.00	35.70	1	3,470	0.03%
2022/06/02	1	35.45	0	0.00	35.50	1	3,526	0.03%
2022/06/01	10	35.60	0	0.00	35.25	10	3,623	0.28%
2022/05/25	0	0.00	1	34.60	34.50	-1	3,454	-0.03%
2022/05/24	1	33.90	0	0.00	33.85	1	3,508	0.03%
2022/05/20	0	0.00	1.3	34.69	34.40	-1.3	3,522	-0.04%
2022/05/19	1	33.85	0	0.00	33.95	1	3,484	0.03%
2022/05/17	0	0.00	1	34.20	34.30	-1	3,494	-0.03%
2022/05/10	1	33.10	0	0.00	33.25	1	3,543	0.03%
2022/05/09	5	33.30	0	0.00	33.45	5	3,561	0.14%
2022/05/06	0.3	33.70	0	0.00	33.70	0.3	3,626	0.01%
2022/05/04	1	33.65	0	0.00	33.70	1	3,737	0.03%
2022/04/25	1	33.80	0	0.00	33.80	1	3,857	0.03%
2022/04/21	0	0.00	1	34.50	34.55	-1	3,847	-0.03%
2022/04/18	0	34.15	0	0.00	34.05	0	3,924	0.00%
2022/04/15	1	34.20	7	34.30	34.25	-6	3,938	-0.15%
2022/04/14	0.1	34.80	0	0.00	34.75	0.1	3,966	0.00%
2022/04/12	1	34.25	0	0.00	34.35	1	4,041	0.02%
2022/04/11	0	0.00	10	34.75	34.40	-10	4,054	-0.25%
2022/04/01	11	35.90	0	0.00	35.90	11	4,226	0.26%
2022/03/31	0.1	35.45	0	0.00	35.45	0.1	4,354	0.00%
2022/03/30	1	35.70	2	35.50	35.30	-1	4,321	-0.02%
2022/03/29	2	34.80	0	0.00	34.60	2	4,231	0.05%
2022/03/25	1	34.85	0	0.00	34.85	1	4,247	0.02%
2022/03/22	0	0.00	3	35.55	35.55	-3	4,369	-0.07%
2022/03/08	0	0.00	2	34.00	34.00	-2	5,077	-0.04%
2022/03/07	3.1	34.20	2	34.13	34.20	1.1	5,080	0.02%
2022/03/04	0	35.25	0	0.00	35.05	0	5,129	0.00%
2022/03/03	1	35.30	0	0.00	35.35	1	5,162	0.02%
2022/03/02	0	0.00	1	35.35	35.40	-1	5,195	-0.02%
2022/03/01	1	35.50	0	0.00	35.65	1	5,198	0.02%
2022/02/25	1	34.95	0	0.00	35.60	1	5,207	0.02%
2022/02/21	10	36.05	11	36.40	36.40	-1	5,111	-0.02%
2022/02/17	0	0.00	1	36.25	36.30	-1	5,115	-0.02%
2022/02/14	1	35.30	0	0.00	35.25	1	5,187	0.02%
2022/02/10	1	36.30	1	36.35	36.35	0	5,222	0.00%
2022/02/07	0	0.00	5	35.71	36.10	-5	5,196	-0.10%
2022/01/25	0	0.00	10	34.55	34.55	-10	5,130	-0.19%
2022/01/20	0	0.00	2	35.55	35.45	-2	5,107	-0.04%
2022/01/19	1	35.45	0	0.00	35.35	1	5,164	0.02%
2022/01/18	0	0.00	1	35.85	35.95	-1	5,156	-0.02%
2022/01/17	1	35.35	0	0.00	35.40	1	5,154	0.02%
2022/01/14	0	0.00	0	35.50	35.40	0	5,163	0.00%
2022/01/12	0	0.00	2	35.90	36.00	-2	5,146	-0.04%
2022/01/11	3	35.85	0	0.00	35.90	3	5,132	0.06%
2022/01/10	0	0.00	1	35.40	35.30	-1	5,111	-0.02%
2022/01/07	3	35.35	0	0.00	35.35	3	5,124	0.06%
2022/01/06	1	35.65	0	0.00	35.65	1	5,081	0.02%
2022/01/05	2	35.90	0	0.00	35.75	2	5,096	0.04%
2022/01/03	7.3	36.03	0	0.00	35.85	7.3	5,109	0.14%
2021/12/30	3	36.20	0	0.00	36.10	3	5,105	0.06%
2021/12/27	0	0.00	6	37.06	37.20	-6	5,044	-0.12%
2021/12/23	0	0.00	1	36.05	35.80	-1	5,072	-0.02%
2021/12/22	1	35.60	2	35.85	35.90	-1	5,202	-0.02%
2021/12/21	1	35.60	0	0.00	35.60	1	5,233	0.02%
2021/12/20	2	35.58	0	0.00	35.50	2	5,264	0.04%
2021/12/17	0	0.00	2	35.93	36.15	-2	5,281	-0.04%
2021/12/15	4	35.71	0	0.00	35.70	4	5,344	0.07%
2021/12/14	1.2	35.64	6	36.18	35.85	-4.8	5,397	-0.09%
2021/12/13	2	36.15	2	36.15	36.10	0	5,381	0.00%
2021/12/10	3	35.80	0	0.00	35.85	3	5,435	0.06%
2021/12/09	3	36.05	10	36.53	36.55	-7	5,388	-0.13%
2021/12/08	1	35.20	4	35.06	35.20	-3	5,085	-0.06%
2021/12/07	1	34.55	0	0.00	34.50	1	4,993	0.02%
2021/12/03	0.4	34.17	0	0.00	34.05	0.4	5,181	0.01%
2021/12/02	1.1	33.78	1	33.95	34.10	0.1	5,200	0.00%
2021/12/01	12	33.58	0	0.00	33.65	12	5,197	0.23%
2021/11/30	0.2	33.62	5	34.15	33.50	-4.8	5,160	-0.09%
2021/11/29	2	34.08	0	0.00	34.00	2	5,045	0.04%
2021/11/26	2	34.85	0	0.00	34.40	2	5,029	0.04%
2021/11/25	2	35.07	0	0.00	34.90	2	5,090	0.04%
2021/11/24	0	0.00	1	34.95	35.10	-1	5,171	-0.02%
2021/11/23	0	34.65	1	34.50	34.50	-1	5,182	-0.02%
2021/11/22	5.1	34.55	0	0.00	34.80	5.1	5,264	0.10%
2021/11/19	5	34.65	0	0.00	34.30	5	5,307	0.09%
2021/11/17	2	34.60	0	0.00	34.45	2	5,361	0.04%
2021/11/16	0	34.85	0	0.00	34.75	0	5,406	0.00%
2021/11/10	1	34.80	0	0.00	34.80	1	5,841	0.02%
2021/11/04	1	34.45	0	0.00	34.35	1	5,911	0.02%
2021/11/01	5	34.30	0	0.00	34.45	5	5,893	0.08%
2021/10/29	6	34.27	0	0.00	34.10	6	5,891	0.10%
2021/10/27	3	34.63	0	0.00	34.55	3	5,852	0.05%
2021/10/26	1	35.05	0	0.00	35.20	1	5,851	0.02%
2021/10/25	1	34.60	1	35.05	35.15	0	5,816	0.00%
2021/10/21	0	0.00	1	35.30	35.20	-1	5,829	-0.02%
2021/10/20	1	34.90	0	0.00	34.85	1	5,774	0.02%
2021/10/19	3	34.85	0	0.00	34.90	3	5,772	0.05%
2021/10/18	1	34.90	1	35.00	34.90	0	5,762	0.00%
2021/10/12	1	33.80	0	0.00	33.95	1	5,830	0.02%
2021/10/06	3	34.03	0	0.00	34.10	3	5,881	0.05%
2021/10/05	13	34.29	0	0.00	34.20	13	5,836	0.22%
2021/10/04	0	0.00	8	34.70	34.65	-8	5,850	-0.14%
2021/10/01	0	0.00	1	35.00	35.00	-1	5,851	-0.02%
2021/09/29	7	35.23	0	0.00	35.25	7	5,680	0.12%
2021/09/27	0	0.00	1	36.40	36.20	-1	5,592	-0.02%
2021/09/24	3	35.90	0	0.00	35.60	3	5,567	0.05%
2021/09/23	2	35.50	0	0.00	35.60	2	5,511	0.04%
2021/09/22	0	0.00	1	35.40	35.40	-1	5,509	-0.02%
2021/09/17	101	36.70	0	0.00	36.15	101	5,446	1.85%	大買/鉅額交易
2021/09/16	1	36.45	0	0.00	36.40	1	5,456	0.02%
2021/09/15	0	37.30	0	0.00	37.00	0	5,567	0.00%
2021/09/10	1	36.05	0	0.00	36.25	1	5,560	0.02%
2021/09/09	1	36.00	0	0.00	36.25	1	5,878	0.02%
2021/09/08	6	35.95	0	0.00	35.80	6	5,826	0.10%
2021/09/07	1	36.65	0	0.00	36.65	1	5,733	0.02%
2021/09/06	0.3	37.00	0	0.00	36.90	0.3	5,753	0.01%
2021/09/01	1	37.15	0	0.00	37.05	1	5,735	0.02%
2021/08/30	8	36.85	0	0.00	37.05	8	5,668	0.14%
2021/08/27	0	0.00	5	38.12	38.15	-5	5,597	-0.09%
2021/08/26	3	37.48	0	0.00	37.50	3	5,564	0.05%
2021/08/25	1	37.90	0	0.00	37.95	1	5,540	0.02%
2021/08/24	14	38.07	0	0.00	37.60	14	5,472	0.26%
2021/08/23	1	38.00	0	0.00	38.05	1	5,436	0.02%
2021/08/20	1	37.80	0	0.00	37.55	1	5,522	0.02%
2021/08/19	8	37.66	0	0.00	37.60	8	5,620	0.14%
2021/08/18	1	37.20	0	37.95	37.80	1	5,554	0.02%
2021/08/17	12	38.71	0	0.00	38.40	12	5,420	0.22%
2021/08/16	2	39.25	20	39.25	39.15	-18	5,337	-0.34%
2021/08/12	5	40.45	0	0.00	40.65	5	5,414	0.09%
2021/08/11	4	41.59	12	41.50	41.80	-8	5,363	-0.15%
2021/08/10	0	0.00	8	41.55	41.65	-8	5,456	-0.15%
2021/07/26	2	44.50	0	44.25	44.30	2	7,167	0.03%
2021/07/21	1	43.85	0	0.00	43.80	1	7,805	0.01%
2021/07/19	0	0.00	5	44.75	45.00	-5	8,125	-0.06%
2021/07/15	0	44.30	1	44.45	44.30	-1	8,998	-0.01%
2021/07/13	1	45.45	0	0.00	44.55	1	10,139	0.01%
2021/07/09	1	44.50	0	0.00	44.70	1	10,836	0.01%
2021/07/02	5	45.40	0	0.00	45.45	5	10,992	0.05%
2021/07/01	1	46.30	3	46.20	46.30	-2	10,943	-0.02%
2021/06/30	0	0.00	2	46.65	46.75	-2	10,959	-0.02%
2021/06/29	0	0.00	1	46.50	46.60	-1	11,003	-0.01%
2021/06/28	12	46.87	0	0.00	47.00	12	11,123	0.11%
2021/06/25	0	0.00	5	47.80	47.35	-5	11,196	-0.04%
2021/06/24	2	47.38	4	47.33	47.45	-2	11,235	-0.02%
2021/06/23	1	45.80	0	0.00	46.00	1	11,152	0.01%
2021/06/22	0	0.00	1	45.00	44.95	-1	11,173	-0.01%
2021/06/21	2	44.80	1	44.30	44.30	1	11,334	0.01%
2021/06/18	5	44.70	0	0.00	44.45	5	11,309	0.04%
2021/06/16	2	45.63	5	45.45	45.50	-3	11,021	-0.03%
2021/06/15	1	45.70	7	45.69	45.65	-6	11,061	-0.05%
2021/06/09	0	0.00	4	46.75	47.00	-4	11,095	-0.04%
2021/06/03	1	48.05	0	0.00	48.00	1	11,101	0.01%
2021/05/26	1	46.30	0	0.00	46.25	1	11,197	0.01%
2021/05/24	0	0.00	1	44.65	44.60	-1	11,108	-0.01%
2021/05/21	2	44.08	0	0.00	44.35	2	11,218	0.02%
2021/05/19	1	43.10	0	0.00	43.55	1	11,092	0.01%
2021/05/17	1	41.70	0	0.00	41.30	1	11,014	0.01%
2021/05/13	0	0.00	1	44.00	43.90	-1	10,697	-0.01%
2021/05/12	0	0.00	16	45.08	45.00	-16	10,559	-0.15%
2021/05/11	5	49.46	16	48.49	48.60	-11	10,379	-0.11%
2021/05/10	10.1	51.60	0	0.00	51.50	10.1	10,201	0.10%
2021/05/07	3	50.60	2	50.80	51.00	1	10,178	0.01%
2021/05/05	4	50.25	2	49.65	49.50	2	9,970	0.02%
2021/05/04	1	51.10	0	0.00	51.10	1	9,745	0.01%
2021/04/29	0	0.00	3	53.57	54.10	-3	9,387	-0.03%
2021/04/28	3	55.40	3	55.03	55.50	0	9,117	0.00%
2021/04/27	12	56.16	5	56.08	56.10	7	9,030	0.08%
2021/04/26	4	57.00	6	56.83	57.00	-2	8,914	-0.02%
2021/04/23	13	55.77	8	55.44	56.30	5	8,784	0.06%
2021/04/22	27	57.94	134	57.85	56.10	-107	8,588	-1.25%	大賣/鉅額交易
2021/04/21	13	56.62	8	57.10	57.10	5	8,128	0.06%
2021/04/20	53	57.07	41	57.58	56.50	12	7,741	0.16%
2021/04/19	9	53.73	4	53.73	53.80	5	6,858	0.07%
2021/04/16	8	51.85	12	51.68	51.70	-4	6,557	-0.06%
2021/04/15	129	51.64	11	50.74	51.20	118	6,355	1.86%	大買/鉅額交易
2021/04/14	1	47.90	1	47.40	48.15	0	5,976	0.00%
2021/04/12	0	47.80	0	0.00	47.80	0	6,202	0.00%
2021/04/09	0.1	47.90	8	47.65	48.00	-7.9	6,238	-0.13%
2021/04/08	0	0.00	2	46.70	46.95	-2	6,166	-0.03%
2021/04/06	0	0.00	7	47.80	47.30	-7	6,151	-0.11%
2021/04/01	8	47.48	0	0.00	47.45	8	6,115	0.13%
2021/03/31	0	0.00	2	48.05	48.20	-2	6,045	-0.03%
2021/03/30	2	46.90	2	47.30	47.50	0	5,882	0.00%
2021/03/29	0	0.00	2	46.50	47.00	-2	5,788	-0.03%
2021/03/26	0	0.00	1	46.15	45.45	-1	5,754	-0.02%
2021/03/24	4	46.20	7	45.46	46.40	-3	5,620	-0.05%
2021/03/23	0	0.00	2	45.00	44.75	-2	5,436	-0.04%
2021/03/19	10	44.30	0	0.00	44.20	10	5,493	0.18%
2021/03/18	0	0.00	1	45.45	45.00	-1	5,476	-0.02%
2021/03/17	0	0.00	12	44.90	44.70	-12	5,413	-0.22%
2021/03/15	1	43.95	0	0.00	44.15	1	5,446	0.02%
2021/03/11	0	0.00	14	44.03	43.85	-14	5,662	-0.25%
2021/03/09	0.1	43.65	0	0.00	43.60	0.1	5,722	0.00%
2021/03/08	10	43.25	0	0.00	43.45	10	5,736	0.17%
2021/03/05	1	43.00	2	43.05	42.95	-1	5,802	-0.02%
2021/03/04	1	44.10	5	44.10	43.55	-4	5,959	-0.07%
2021/03/03	0	0.00	1	43.95	43.85	-1	5,920	-0.02%
2021/03/02	22	42.93	0	0.00	42.40	22	5,874	0.37%
2021/02/26	4	42.91	0	0.00	43.15	4	5,890	0.07%
2021/02/25	0	0.00	2	44.50	44.45	-2	5,794	-0.03%
2021/02/24	1	44.55	10	44.55	44.40	-9	5,882	-0.15%
2021/02/23	0	0.00	1	44.75	44.65	-1	6,035	-0.02%
2021/02/19	1	42.50	0	0.00	42.55	1	6,085	0.02%
2021/02/18	10	43.05	2	43.50	43.30	8	6,145	0.13%
2021/02/17	0	0.00	1	42.85	42.70	-1	6,144	-0.02%
2021/02/02	0	0.00	6	41.94	42.25	-6	6,570	-0.09%
2021/02/01	1	40.00	1	40.90	40.80	0	6,557	0.00%
2021/01/29	5	40.25	0	0.00	39.95	5	6,608	0.08%
2021/01/27	0	0.00	2	41.55	41.40	-2	6,668	-0.03%
2021/01/15	0	0.00	25	43.25	43.05	-25	6,497	-0.38%
2021/01/14	25	42.90	0	0.00	43.10	25	6,468	0.39%
2021/01/13	1	43.55	0	0.00	43.30	1	6,412	0.02%
2021/01/12	0	0.00	1	43.05	43.05	-1	6,351	-0.02%
2021/01/11	0.1	43.55	0	0.00	43.55	0.1	6,308	0.00%
2021/01/08	0	0.00	3	43.22	43.60	-3	6,269	-0.05%
2021/01/07	0	0.00	3	42.60	42.85	-3	6,170	-0.05%
2021/01/06	1	41.35	3	41.65	41.35	-2	6,075	-0.03%
2021/01/05	54	42.91	0	0.00	42.80	54	5,880	0.92%
2021/01/04	0	0.00	0.7	44.00	44.40	-0.7	5,711	-0.01%
2020/12/30	1	43.30	1	43.65	44.10	0	5,627	0.00%
2020/12/29	1	43.30	1	43.40	43.35	0	5,619	0.00%
2020/12/28	0	0.00	5	43.40	43.60	-5	5,671	-0.09%
2020/12/25	2	43.70	0	0.00	43.55	2	5,672	0.04%
2020/12/23	0	0.00	2	43.95	43.35	-2	5,735	-0.03%
2020/12/21	2	44.55	4	44.75	44.65	-2	5,756	-0.03%
2020/12/16	4	45.53	10	45.35	45.70	-6	5,727	-0.10%
2020/12/15	5	44.35	0.2	44.85	44.80	4.8	5,641	0.09%
2020/12/14	5	45.10	0	0.00	45.15	5	5,592	0.09%
2020/12/11	0	0.00	2	44.20	44.35	-2	5,524	-0.04%
2020/12/09	2.1	45.11	0	0.00	45.30	2.1	5,503	0.04%
2020/12/08	0	45.25	1.3	45.39	45.45	-1.3	5,469	-0.02%
2020/12/07	4.2	43.76	0	0.00	43.80	4.2	5,351	0.08%
2020/12/03	55	43.09	0	0.00	43.30	55	5,370	1.02%
2020/12/02	0	0.00	0.3	43.40	43.20	-0.3	5,391	0.00%
2020/12/01	0	0.00	1	43.55	43.50	-1	5,425	-0.02%
2020/11/30	0	0.00	3	43.22	42.50	-3	5,374	-0.06%
2020/11/25	1	43.35	0	0.00	43.00	1	5,393	0.02%
2020/11/24	0	0.00	1	43.15	42.75	-1	5,366	-0.02%
2020/11/16	0	0.00	2	39.95	39.95	-2	4,811	-0.04%
2020/11/13	0	0.00	1	40.15	39.95	-1	4,820	-0.02%
2020/11/10	0	38.55	0	0.00	38.60	0	4,971	0.00%
2020/11/09	0.1	38.35	0	0.00	38.60	0.1	5,060	0.00%
2020/11/06	2.3	38.02	2	38.18	38.25	0.3	5,078	0.01%
2020/11/05	0	38.00	1	37.95	38.00	-1	5,174	-0.02%
2020/11/04	0.2	37.40	3	37.45	37.50	-2.8	5,080	-0.06%
2020/10/29	1	36.20	0	0.00	36.35	1	5,303	0.02%
2020/10/26	1	37.35	2	37.38	37.25	-1	5,348	-0.02%
2020/10/23	1	36.75	0	0.00	36.75	1	5,346	0.02%
2020/10/21	0	0.00	1	36.85	36.85	-1	5,463	-0.02%
2020/10/20	1	36.60	0	0.00	36.80	1	5,487	0.02%
2020/10/16	1	36.75	0	0.00	36.70	1	5,635	0.02%
2020/10/14	1	37.10	0	0.00	37.10	1	5,719	0.02%
2020/10/12	0.1	37.60	2	37.25	37.70	-1.9	5,962	-0.03%
2020/10/07	0	38.00	0	0.00	38.00	0	6,085	0.00%
2020/10/06	0.3	38.00	0	0.00	38.00	0.3	6,125	0.00%
2020/10/05	0.2	37.90	0	0.00	37.90	0.2	6,147	0.00%
2020/09/29	0	0.00	1	37.40	37.20	-1	6,259	-0.02%
2020/09/28	0	0.00	2	36.55	36.70	-2	6,259	-0.03%
2020/09/24	1	35.75	0	0.00	35.70	1	6,256	0.02%
2020/09/23	0	0.00	1	37.15	37.30	-1	6,213	-0.02%
2020/09/22	1	37.15	0	0.00	37.05	1	6,199	0.02%
2020/09/21	0	0.00	3	38.13	38.00	-3	6,198	-0.05%
2020/09/17	1	37.80	0	0.00	37.90	1	6,204	0.02%
2020/09/11	0	37.90	0	0.00	37.90	0	6,237	0.00%
2020/09/10	7	38.27	0	0.00	38.50	7	6,293	0.11%
2020/09/09	1.1	37.70	3	37.88	38.45	-1.9	6,266	-0.03%
2020/09/08	0	0.00	1	37.40	37.50	-1	6,182	-0.02%
2020/09/07	0.3	37.50	2	37.10	37.25	-1.7	6,152	-0.03%
2020/09/04	0.2	36.20	0	0.00	36.10	0.2	6,136	0.00%
2020/09/03	2	35.98	1	36.30	35.85	1	6,096	0.02%
2020/09/02	2	36.00	0.6	36.00	35.90	1.4	6,043	0.02%
2020/09/01	0	0.00	8	36.34	36.40	-8	6,018	-0.13%
2020/08/31	4	36.46	0	0.00	36.00	4	5,954	0.07%
2020/08/28	0	0.00	1	37.60	37.30	-1	5,794	-0.02%
2020/08/27	2	37.08	0	0.00	37.30	2	5,819	0.03%
2020/08/24	1	37.40	0	0.00	37.65	1	6,080	0.02%
2020/08/20	1	38.05	1	37.20	37.45	0	6,072	0.00%
2020/08/19	2	38.78	1	38.60	38.40	1	5,995	0.02%
2020/08/18	1	38.25	0	0.00	39.00	1	5,938	0.02%
2020/08/17	2	38.60	1	39.10	38.75	1	5,860	0.02%
2020/08/14	0	0.00	4	38.74	38.65	-4	5,618	-0.07%
2020/08/13	0	0.00	1	37.75	37.75	-1	5,386	-0.02%
2020/08/12	1	36.70	0	0.00	36.35	1	5,277	0.02%
2020/08/11	0	36.60	1	36.90	36.65	-1	5,220	-0.02%
2020/08/10	1.1	35.40	0	0.00	35.40	1.1	5,063	0.02%
2020/08/07	1	36.00	0	0.00	35.35	1	5,125	0.02%
2020/08/06	20.3	36.45	20	36.40	36.40	0.3	5,117	0.01%
2020/08/05	1	36.05	4	36.15	35.90	-3	5,015	-0.06%
2020/08/04	4.2	35.06	14	35.11	35.55	-9.8	4,923	-0.20%
2020/08/03	1	33.70	2	33.95	33.60	-1	4,841	-0.02%
2020/07/31	0	0.00	8.1	34.15	33.95	-8.1	4,787	-0.17%
2020/07/29	1	33.85	0.5	33.70	33.65	0.5	4,862	0.01%
2020/07/27	1	34.00	2	34.15	34.00	-1	4,975	-0.02%
2020/07/23	1	35.25	0	0.00	35.00	1	5,072	0.02%
2020/07/22	1	35.60	0	0.00	35.65	1	5,096	0.02%
2020/07/20	2	35.13	0	0.00	35.05	2	5,070	0.04%
2020/07/17	2	36.33	0	0.00	35.70	2	5,023	0.04%
2020/07/16	0	0.00	2	37.25	37.00	-2	4,973	-0.04%
2020/07/15	1	36.40	2	36.23	36.35	-1	4,823	-0.02%
2020/07/09	0.1	36.00	3	36.05	36.00	-2.9	4,714	-0.06%
2020/07/08	1.1	36.00	1	36.00	36.00	0.1	4,653	0.00%
2020/07/07	0	35.05	0	0.00	35.15	0	4,545	0.00%
2020/07/06	0.4	35.05	1	35.20	35.10	-0.6	4,552	-0.01%
2020/07/03	0.1	34.95	0	0.00	34.95	0.1	4,557	0.00%
2020/07/02	0.1	35.10	1	35.20	35.15	-0.9	4,612	-0.02%
2020/07/01	1.1	33.81	0	0.00	33.90	1.1	4,589	0.02%
2020/06/30	0.1	33.75	0	0.00	33.75	0.1	4,590	0.00%
2020/06/29	1	33.85	0	0.00	33.95	1	4,602	0.02%
2020/06/19	1.1	35.10	0	0.00	35.00	1.1	4,719	0.02%
2020/06/18	0	0.00	1	35.45	35.10	-1	4,715	-0.02%
2020/06/17	1.1	35.24	21	35.94	35.70	-19.9	4,735	-0.42%
2020/06/16	10.1	34.35	0	0.00	34.15	10.1	4,763	0.21%
2020/06/15	10	34.85	0	0.00	34.20	10	4,906	0.20%
2020/06/12	0.1	34.50	0	0.00	34.45	0.1	4,997	0.00%
2020/06/11	0	0.00	1	35.30	34.70	-1	5,094	-0.02%
2020/06/10	0.1	35.95	10.3	35.47	36.00	-10.2	5,095	-0.20%
2020/06/09	0.2	35.35	1	35.45	35.40	-0.8	5,202	-0.01%
2020/06/08	0.4	35.05	20	35.15	35.20	-19.6	5,290	-0.37%
2020/06/05	0.1	34.90	12	34.80	34.75	-11.9	5,287	-0.23%
2020/06/04	1	34.90	0	0.00	34.75	1	5,291	0.02%
2020/06/03	1.1	34.38	1	34.35	34.60	0.1	5,331	0.00%
2020/06/02	0.1	33.80	0	0.00	33.80	0.1	5,305	0.00%
2020/06/01	0.1	33.75	1	34.35	33.75	-0.9	5,302	-0.02%
2020/05/28	0.1	33.55	0	0.00	33.55	0.1	5,041	0.00%
2020/05/27	0.1	34.00	0	0.00	34.00	0.1	5,029	0.00%
2020/05/22	1	33.00	0	0.00	32.55	1	5,050	0.02%
2020/05/21	1	33.50	0	0.00	33.80	1	5,024	0.02%
2020/05/18	1	32.50	0	0.00	32.25	1	4,934	0.02%
2020/05/08	6	34.00	0	0.00	33.85	6	4,701	0.13%
2020/05/07	0	34.20	0	0.00	34.15	0	4,681	0.00%
2020/05/06	6.4	34.50	0	0.00	34.50	6.4	4,675	0.14%
2020/05/04	1	34.45	0	0.00	34.10	1	4,569	0.02%
2020/04/28	0	0.00	2	34.00	34.55	-2	4,379	-0.05%
2020/04/27	0	0.00	12	31.95	32.80	-12	4,385	-0.27%
2020/04/24	6	30.80	0	0.00	30.60	6	4,282	0.14%
2020/04/23	6	31.00	0	0.00	30.85	6	4,231	0.14%
2020/04/21	0	0.00	1	31.70	31.80	-1	4,150	-0.02%
2020/04/07	1.1	31.14	0	0.00	31.40	1.1	3,764	0.03%
2020/04/06	0.3	30.25	0	0.00	30.05	0.3	3,697	0.01%
2020/04/01	4	30.51	0	0.00	30.45	4	3,626	0.11%
2020/03/26	2	31.00	0	0.00	31.00	2	3,437	0.06%
2020/03/24	0	0.00	2	31.30	30.70	-2	3,435	-0.06%
2020/03/19	1	30.80	1	30.80	29.70	0	3,219	0.00%
2020/03/18	0.2	33.00	2	32.95	33.00	-1.8	3,094	-0.06%
2020/03/17	1	33.15	0	0.00	33.00	1	3,023	0.03%
2020/03/13	1	35.90	0	0.00	36.00	1	2,853	0.04%
2020/03/12	0.3	37.85	0	0.00	37.85	0.3	2,743	0.01%
2020/03/10	0	38.45	1	38.30	38.35	-1	2,580	-0.04%
2020/03/09	1	38.00	0	0.00	38.10	1	2,568	0.04%
2020/03/06	0.3	39.00	0	0.00	39.00	0.3	2,521	0.01%
2020/03/05	0.1	39.20	1	39.20	39.20	-0.9	2,503	-0.04%
2020/02/26	1	38.65	0	0.00	39.10	1	2,573	0.04%
2020/02/18	1	39.15	0	0.00	39.20	1	2,738	0.04%
2020/02/12	0	0.00	1	39.60	39.45	-1	3,227	-0.03%
2020/02/07	1	39.60	0	0.00	39.60	1	3,261	0.03%
2020/02/06	0.2	40.10	0	0.00	40.00	0.2	3,273	0.01%
2020/02/05	1.1	39.41	0	0.00	39.95	1.1	3,292	0.03%
2020/02/04	1	39.60	0	0.00	39.60	1	3,293	0.03%
2020/01/31	2	39.35	0	0.00	39.35	2	3,313	0.06%
2020/01/30	2	39.50	0	0.00	39.10	2	3,309	0.06%
2020/01/17	2	42.15	0	0.00	42.10	2	3,214	0.06%
2020/01/13	0	0.00	1	42.35	42.40	-1	3,406	-0.03%
2020/01/10	2	41.55	1	41.65	41.75	1	3,562	0.03%
2020/01/07	0	0.00	1	41.50	41.35	-1	3,905	-0.03%
2020/01/02	1	42.00	0	0.00	42.10	1	4,028	0.02%
2019/12/30	0	0.00	1	42.10	42.10	-1	4,085	-0.02%
2019/12/26	0	0.00	1	42.15	42.10	-1	4,186	-0.02%
2019/12/24	0	0.00	1	42.20	42.00	-1	4,413	-0.02%
2019/12/23	2	42.65	0	0.00	42.45	2	4,491	0.04%
2019/12/18	1	42.35	20	42.30	42.25	-19	4,593	-0.41%
2019/12/16	1	42.05	6	42.00	42.00	-5	4,631	-0.11%
2019/12/13	7	42.01	0	0.00	41.65	7	4,676	0.15%
2019/12/12	3	41.62	1	41.65	41.65	2	4,648	0.04%
2019/12/10	0	0.00	1	41.05	41.00	-1	4,672	-0.02%
2019/12/09	2	40.70	3	41.00	40.85	-1	4,698	-0.02%
2019/12/05	0	0.00	5	41.15	41.10	-5	4,680	-0.11%
2019/12/04	2	41.00	1	41.30	41.35	1	4,709	0.02%
2019/11/29	1	41.80	0	0.00	41.60	1	4,782	0.02%
2019/11/28	2	42.03	0	0.00	42.00	2	4,904	0.04%
2019/11/26	0	0.00	7	42.11	41.85	-7	5,132	-0.14%
2019/11/25	5	42.05	1	42.00	42.10	4	5,056	0.08%
2019/11/22	1	42.00	0	0.00	42.20	1	5,197	0.02%
2019/11/21	0	0.00	5	41.95	41.85	-5	5,305	-0.09%
2019/11/19	1	42.20	0	0.00	42.45	1	5,580	0.02%
2019/11/15	2	42.95	2	42.90	42.95	0	5,489	0.00%
2019/11/14	0	0.00	1	42.90	42.95	-1	5,468	-0.02%
2019/11/13	2	43.50	0	0.00	43.35	2	5,403	0.04%
2019/11/12	12	43.95	11	44.77	44.00	1	5,374	0.02%
2019/11/08	0	48.35	6	48.06	48.35	-6	5,129	-0.12%
2019/11/04	1	48.05	0	0.00	48.25	1	5,203	0.02%
2019/10/31	1	48.15	2	48.20	47.85	-1	5,258	-0.02%
2019/10/25	0	0.00	2	47.85	47.70	-2	5,313	-0.04%
2019/10/24	0	0.00	1	48.25	48.00	-1	5,323	-0.02%
2019/10/23	1	47.80	0	0.00	47.90	1	5,337	0.02%
2019/10/21	0	0.00	5	48.45	48.55	-5	5,267	-0.09%
2019/10/18	0	0.00	5	48.46	48.70	-5	5,261	-0.10%
2019/10/17	5	47.85	1	48.15	48.15	4	5,135	0.08%
2019/10/16	0	0.00	2	47.20	47.95	-2	5,045	-0.04%
2019/10/15	5	46.70	2	46.80	46.60	3	4,906	0.06%
2019/10/14	0	0.00	2	45.95	46.05	-2	4,817	-0.04%
2019/10/09	0	0.00	6	45.03	44.90	-6	4,743	-0.13%
2019/10/08	0	45.15	1	45.40	45.15	-1	4,756	-0.02%
2019/10/03	0	0.00	4	44.95	45.00	-4	4,717	-0.08%
2019/10/02	2	45.95	0	0.00	45.85	2	4,638	0.04%
2019/10/01	0	0.00	4	46.20	46.15	-4	4,620	-0.09%
2019/09/27	1	45.30	0	0.00	45.80	1	4,558	0.02%
2019/09/25	0	0.00	3	44.95	45.00	-3	4,333	-0.07%
2019/09/24	10	44.95	2	45.30	44.65	8	4,339	0.18%
2019/09/20	1	44.30	0	0.00	44.40	1	4,202	0.02%
2019/09/19	0	0.00	2	44.30	44.50	-2	4,148	-0.05%
2019/09/17	0	0.00	1	44.60	44.40	-1	4,110	-0.02%
2019/09/12	0	0.00	2	44.10	44.15	-2	4,115	-0.05%
2019/09/11	3	43.93	0	0.00	44.00	3	4,103	0.07%
2019/09/10	0.6	44.00	0	0.00	43.95	0.6	4,084	0.01%
2019/09/09	1	43.85	0	0.00	43.80	1	4,057	0.03%
2019/09/06	0	43.85	2	43.85	43.85	-2	4,060	-0.05%
2019/09/05	0.1	43.65	6	43.58	43.70	-5.9	4,098	-0.14%
2019/09/03	3	43.55	0	0.00	43.45	3	4,087	0.07%
2019/09/02	16	44.49	16	44.13	44.05	0	4,061	0.00%
2019/08/30	4	44.00	3	43.92	44.00	1	3,937	0.03%
2019/08/29	2	43.00	0	0.00	43.00	2	3,771	0.05%
2019/08/27	0	0.00	8	43.18	43.00	-8	3,669	-0.22%
2019/08/26	3	42.65	1	42.95	42.60	2	3,526	0.06%
2019/08/23	0	0.00	3	42.52	42.50	-3	3,394	-0.09%
2019/08/22	0	0.00	1	41.20	41.30	-1	3,183	-0.03%
2019/08/19	1	40.00	1	40.00	40.00	0	3,198	0.00%
2019/08/15	1	39.95	0	0.00	40.10	1	3,211	0.03%
2019/08/14	0.1	40.20	3	40.35	40.15	-2.9	3,248	-0.09%
2019/08/13	0	0.00	2	40.33	40.25	-2	3,256	-0.06%
2019/08/12	0	0.00	2	40.25	40.00	-2	3,229	-0.06%
2019/08/07	3.1	38.66	0	0.00	38.75	3.1	3,208	0.10%
2019/08/02	1	39.00	0	0.00	39.00	1	3,267	0.03%
2019/08/01	2	39.50	0	0.00	39.55	2	3,315	0.06%
2019/07/29	1	40.00	0	0.00	40.00	1	3,334	0.03%
2019/07/26	1	40.05	1	40.10	40.20	0	3,318	0.00%
2019/07/25	1	40.05	0	0.00	40.10	1	3,322	0.03%
2019/07/24	1	39.70	0	0.00	39.65	1	3,357	0.03%
2019/07/22	2	39.50	0	0.00	39.45	2	3,403	0.06%
2019/07/19	1	40.15	0	0.00	40.40	1	3,498	0.03%
2019/07/18	2	40.20	0	0.00	40.20	2	3,544	0.06%
2019/07/15	0.1	40.80	4	40.65	40.65	-3.9	3,711	-0.11%
2019/07/10	0	0.00	1	40.25	40.25	-1	3,878	-0.03%
2019/07/09	0	0.00	2	40.05	40.05	-2	3,918	-0.05%
2019/07/08	2	40.20	0	0.00	40.20	2	3,957	0.05%
2019/07/05	0.1	40.35	0	0.00	40.25	0.1	3,989	0.00%
2019/07/04	1	40.35	0	0.00	40.35	1	4,027	0.02%
2019/07/03	2	40.10	0	0.00	40.40	2	4,030	0.05%
2019/07/01	1	40.20	0	0.00	39.90	1	4,041	0.02%
2019/06/28	1	40.20	0	0.00	40.10	1	4,031	0.02%
2019/06/27	0	0.00	0.5	40.65	40.70	-0.5	4,021	-0.01%
2019/06/26	1	40.05	0	0.00	40.45	1	4,005	0.02%
2019/06/25	2	40.15	0	0.00	40.30	2	4,038	0.05%
2019/06/24	0	0.00	4	40.70	40.80	-4	4,043	-0.10%
2019/06/19	2	39.85	0	0.00	40.25	2	4,059	0.05%
2019/06/14	0.1	39.50	0	0.00	39.30	0.1	4,044	0.00%
2019/06/05	0.1	40.20	0	0.00	40.10	0.1	3,948	0.00%
2019/05/29	0	0.00	1	39.65	39.60	-1	3,889	-0.03%
2019/05/27	1	39.75	0	0.00	40.00	1	3,864	0.03%
2019/05/24	1	39.55	0	0.00	39.40	1	3,855	0.03%
2019/05/23	1	39.85	0	0.00	39.85	1	3,854	0.03%
2019/05/22	1	40.20	1	40.40	40.15	0	3,830	0.00%
2019/05/21	1	40.00	1	40.65	40.65	0	3,842	0.00%
2019/05/20	0.1	39.45	0	0.00	39.35	0.1	3,766	0.00%
2019/05/17	4	38.74	0	0.00	38.65	4	3,753	0.11%
2019/05/16	0	0.00	11	38.60	38.65	-11	3,756	-0.29%
2019/05/14	0	39.10	0	0.00	38.75	0	3,736	0.00%
2019/05/13	2.1	38.99	0	0.00	39.10	2.1	3,689	0.06%
2019/05/10	2.1	39.71	0	0.00	39.70	2.1	3,645	0.06%
2019/05/09	1	40.05	0	0.00	39.95	1	3,642	0.03%
2019/05/07	0.1	40.95	0	0.00	40.85	0.1	3,503	0.00%
2019/05/06	0	0.00	1	40.85	40.80	-1	3,461	-0.03%
2019/05/02	0	0.00	1	41.65	41.45	-1	3,385	-0.03%
2019/04/29	2	41.45	0	0.00	41.60	2	3,305	0.06%
2019/04/26	1	40.70	0	0.00	41.00	1	3,252	0.03%
2019/04/25	11	40.44	1	40.70	40.40	10	3,231	0.31%
2019/04/24	0	0.00	1	41.05	41.05	-1	3,100	-0.03%
2019/04/23	2	40.95	0	0.00	41.00	2	3,036	0.07%
2019/04/22	0	0.00	0.1	41.25	41.00	-0.1	2,998	0.00%
2019/04/17	1.1	41.11	0	0.00	41.15	1.1	2,785	0.04%
2019/04/15	1	41.50	0	0.00	41.30	1	2,687	0.04%
2019/04/12	1	41.50	0	0.00	41.50	1	2,632	0.04%
2019/04/08	0.1	41.70	0	0.00	41.70	0.1	2,546	0.00%
2019/03/29	0	0.00	1	41.40	41.95	-1	2,572	-0.04%
2019/03/26	1	41.70	0	0.00	41.65	1	2,711	0.04%
2019/03/25	1	42.40	1	42.20	42.20	0	2,660	0.00%
2019/03/22	1	42.75	0	0.00	42.95	1	2,616	0.04%
2019/03/20	1	43.55	2.5	43.39	43.55	-1.5	2,637	-0.06%
2019/03/15	2	42.45	2	43.00	43.00	0	2,610	0.00%
2019/03/14	0.1	43.00	1	42.80	42.85	-0.9	2,477	-0.04%
2019/03/11	1	42.65	0	0.00	42.70	1	2,553	0.04%
2019/03/07	0	0.00	5	43.10	43.00	-5	2,724	-0.18%
2019/03/06	1.1	43.16	0	0.00	43.10	1.1	2,789	0.04%
2019/03/05	0	0.00	10	43.10	43.10	-10	2,812	-0.36%
2019/03/04	1	42.90	1	43.65	43.55	0	2,839	0.00%
2019/02/27	0	0.00	1	44.00	43.75	-1	2,823	-0.04%
2019/02/26	5	44.52	0	0.00	44.05	5	2,770	0.18%
2019/02/19	0	43.40	0	0.00	42.75	0	2,794	0.00%
2019/02/18	0.1	42.75	0	0.00	42.55	0.1	2,803	0.00%
2019/02/12	1.1	44.16	0	0.00	44.20	1.1	3,174	0.04%
2019/02/11	0.1	43.45	0	0.00	43.45	0.1	3,165	0.00%
2019/01/30	0	0.00	1	42.95	43.15	-1	3,159	-0.03%
2019/01/22	0	0.00	1	42.50	42.50	-1	3,176	-0.03%
2019/01/15	0	42.95	0	0.00	42.95	0	3,317	0.00%
2019/01/14	0.1	42.15	0	0.00	42.15	0.1	3,303	0.00%
2019/01/09	1	42.35	0	0.00	42.65	1	3,376	0.03%
2019/01/08	1.1	42.05	0	0.00	41.80	1.1	3,377	0.03%
2019/01/03	0	0.00	1	41.05	41.05	-1	3,602	-0.03%
2019/01/02	1	40.20	0	0.00	40.20	1	3,626	0.03%
2018/12/27	0	0.00	3	40.60	40.55	-3	3,679	-0.08%
2018/12/25	1	40.30	0	0.00	40.30	1	3,694	0.03%
2018/12/24	0	0.00	1	41.65	41.15	-1	3,707	-0.03%
2018/12/22	0	0.00	5	40.45	41.00	-5	3,697	-0.14%
2018/12/21	8	40.06	0	0.00	40.00	8	3,756	0.21%
2018/12/17	0.1	43.05	0	0.00	43.00	0.1	3,651	0.00%
2018/12/13	0	0.00	1	42.90	43.00	-1	3,694	-0.03%
2018/12/11	1	41.10	0	0.00	41.25	1	3,718	0.03%
2018/12/05	0.1	42.70	0	0.00	42.60	0.1	3,773	0.00%
2018/11/30	0	0.00	1	41.90	42.50	-1	3,790	-0.03%
2018/11/28	1	40.50	1	40.70	40.75	0	3,629	0.00%
2018/11/19	1	39.85	0	0.00	40.00	1	3,757	0.03%
2018/11/16	0.2	40.55	0	0.00	40.45	0.2	3,768	0.00%
2018/11/14	0.1	39.30	0	0.00	39.10	0.1	3,785	0.00%
2018/11/13	0	39.50	0	0.00	39.20	0	3,790	0.00%
2018/11/12	2	39.03	0	0.00	39.10	2	3,715	0.05%
2018/11/09	0.1	42.40	0	0.00	41.50	0.1	3,620	0.00%
2018/11/07	0	0.00	1	43.65	43.40	-1	3,585	-0.03%
2018/11/05	0.1	43.65	0	0.00	43.50	0.1	3,752	0.00%
2018/11/02	1	43.30	0	0.00	43.35	1	3,802	0.03%
2018/10/31	0	0.00	2	43.18	43.55	-2	4,011	-0.05%
2018/10/30	0	0.00	2	42.50	42.55	-2	4,149	-0.05%
2018/10/29	0	0.00	2	41.45	41.50	-2	4,138	-0.05%
2018/10/25	0	0.00	20	41.90	41.80	-20	4,162	-0.48%
2018/10/23	1	42.10	0	0.00	42.10	1	4,224	0.02%
2018/10/19	2	42.20	5	42.30	42.50	-3	4,270	-0.07%
2018/10/17	0.1	43.50	0	0.00	43.30	0.1	4,266	0.00%
2018/10/11	1	42.90	0	0.00	43.35	1	4,201	0.02%
2018/10/09	0.1	45.80	0	0.00	45.60	0.1	4,095	0.00%
2018/10/05	3	45.77	0	0.00	45.70	3	4,128	0.07%
2018/10/03	1	47.20	0	0.00	47.00	1	4,167	0.02%
2018/10/01	0	0.00	0.1	48.50	48.25	-0.1	4,143	0.00%
2018/09/28	1	48.35	0	0.00	48.00	1	4,210	0.02%
2018/09/25	0	0.00	2	48.08	48.10	-2	4,137	-0.05%
2018/09/21	0	0.00	2	47.90	47.85	-2	4,134	-0.05%
2018/09/20	1	48.20	0	0.00	47.70	1	4,109	0.02%
2018/09/18	0	0.00	1	47.70	47.90	-1	4,085	-0.02%
2018/09/17	0.1	47.45	0	0.00	47.30	0.1	4,055	0.00%
2018/09/14	0	0.00	2	47.23	47.20	-2	4,064	-0.05%
2018/09/13	2	46.70	2	46.73	46.80	0	4,039	0.00%
2018/09/12	1	46.00	1	46.80	46.55	0	4,045	0.00%
2018/09/10	1	45.70	0	0.00	45.85	1	4,137	0.02%
2018/09/07	1	46.35	1	46.65	46.65	0	4,176	0.00%
2018/09/06	1	46.05	0	0.00	46.65	1	4,185	0.02%
2018/09/04	0.1	47.15	2	47.00	47.05	-1.9	4,238	-0.05%
2018/08/30	1	46.00	0	0.00	46.25	1	4,230	0.02%
2018/08/29	1	45.90	0	0.00	46.10	1	4,254	0.02%
2018/08/24	2	45.60	0	0.00	45.50	2	4,282	0.05%
2018/08/23	3	46.18	0	0.00	46.10	3	4,370	0.07%
2018/08/22	1	46.60	0	0.00	46.60	1	4,375	0.02%
2018/08/20	1	47.25	0	0.00	47.10	1	4,144	0.02%
2018/08/16	0	0.00	1	46.90	47.05	-1	4,166	-0.02%
2018/08/15	1	46.30	2	46.75	46.25	-1	4,205	-0.02%
2018/08/13	0	0.00	2.4	47.57	47.25	-2.4	4,268	-0.06%
2018/08/10	0	0.00	3	48.92	49.10	-3	4,196	-0.07%
2018/08/09	0	49.05	0	0.00	49.00	0	4,209	0.00%
2018/08/08	5	48.96	0	0.00	49.05	5	4,280	0.12%
2018/08/07	14.1	49.33	1.1	49.67	49.45	13	4,302	0.30%
2018/08/06	2	48.65	0	0.00	48.80	2	4,227	0.05%
2018/08/03	0.1	47.10	2	46.95	47.05	-1.9	4,065	-0.05%
2018/08/01	0	0.00	0.1	47.60	47.45	-0.1	4,041	0.00%
2018/07/31	4	47.00	0	0.00	47.30	4	4,018	0.10%
2018/07/30	1	46.75	0	0.00	47.00	1	3,983	0.03%
2018/07/27	0.1	46.85	0	0.00	46.85	0.1	3,963	0.00%
2018/07/24	0	0.00	2	45.05	45.80	-2	3,938	-0.05%
2018/07/19	1	45.15	0	0.00	45.10	1	3,922	0.03%
2018/07/18	0	0.00	7	45.64	45.65	-7	3,938	-0.18%
2018/07/17	1.2	44.70	6	45.30	45.30	-4.8	3,917	-0.12%
2018/07/13	1	44.20	0	0.00	44.40	1	3,966	0.03%
2018/07/12	0.3	46.00	0	0.00	46.00	0.3	3,931	0.01%
2018/07/05	2	45.55	0	0.00	45.35	2	3,842	0.05%
2018/07/04	0.2	45.55	0	0.00	45.55	0.2	3,880	0.00%
2018/07/03	3	44.82	0	0.00	44.70	3	3,942	0.08%
2018/06/25	6	45.02	0	0.00	45.00	6	4,253	0.14%
2018/06/20	0.1	45.70	0	0.00	45.55	0.1	4,379	0.00%
2018/06/12	0	0.00	4	47.80	47.85	-4	4,403	-0.09%
2018/06/07	0.1	47.15	0	0.00	47.15	0.1	4,419	0.00%
2018/06/06	0	46.80	3	46.65	46.60	-3	4,452	-0.07%
2018/05/31	1.1	44.80	0	0.00	45.60	1.1	4,426	0.02%
2018/05/30	1	45.20	0	0.00	44.95	1	4,338	0.02%
2018/05/29	0	0.00	1	45.65	45.55	-1	4,343	-0.02%
2018/05/28	1	45.65	0	0.00	45.60	1	4,382	0.02%
2018/05/22	0.1	46.70	0	0.00	46.60	0.1	4,522	0.00%
2018/05/18	30	44.80	0	0.00	44.85	30	4,517	0.66%
2018/05/17	0.1	45.00	0	0.00	44.85	0.1	4,645	0.00%
2018/05/16	6	44.17	8	44.50	44.50	-2	4,687	-0.04%
2018/05/15	1	44.90	0	0.00	45.00	1	4,683	0.02%
2018/05/11	0	0.00	1	46.25	46.25	-1	4,760	-0.02%
2018/05/08	2	46.23	0	0.00	46.20	2	4,832	0.04%
2018/05/07	0	46.65	0	0.00	46.40	0	4,859	0.00%
2018/05/04	0	46.95	0	0.00	46.65	0	4,880	0.00%
2018/05/03	0.1	47.20	0	0.00	47.00	0.1	4,893	0.00%
2018/05/02	0	0.00	1	47.40	47.35	-1	4,913	-0.02%
2018/04/30	2	47.10	0	0.00	47.90	2	4,936	0.04%
2018/04/27	0	0.00	1	47.05	47.20	-1	4,920	-0.02%
2018/04/26	1	47.20	2	47.35	47.05	-1	4,953	-0.02%
2018/04/25	1	47.45	0	0.00	47.40	1	4,965	0.02%
2018/04/24	1.1	47.81	0	0.00	47.85	1.1	5,014	0.02%
2018/04/23	0.3	47.85	0	0.00	47.70	0.3	5,103	0.01%
2018/04/20	0	0.00	1	47.85	47.90	-1	5,112	-0.02%
2018/04/19	0	0.00	2	48.13	48.15	-2	5,112	-0.04%
2018/04/17	0	47.60	1	47.50	47.45	-1	5,093	-0.02%
2018/04/16	0.1	48.05	0	0.00	47.95	0.1	5,114	0.00%
2018/04/12	1.1	47.85	0	0.00	47.80	1.1	5,243	0.02%
2018/04/11	0.2	48.20	0	0.00	48.05	0.2	5,262	0.00%
2018/04/09	0	48.15	0	0.00	48.05	0	5,268	0.00%
2018/04/03	0.1	46.90	0	0.00	46.70	0.1	5,250	0.00%
2018/04/02	0	0.00	51	46.90	46.80	-51	5,274	-0.97%
2018/03/30	1	47.55	0	0.00	47.05	1	5,263	0.02%
2018/03/29	3	47.23	5	46.95	47.35	-2	5,203	-0.04%
2018/03/28	5	47.86	5	47.90	47.80	0	5,071	0.00%
2018/03/27	1	48.75	0	0.00	48.60	1	5,003	0.02%
2018/03/26	1	48.65	0	0.00	49.00	1	4,977	0.02%
2018/03/23	1	49.05	0	0.00	49.25	1	4,943	0.02%
2018/03/22	1	49.30	0	0.00	49.65	1	4,920	0.02%
2018/03/21	7	48.94	4	49.64	49.50	3	4,887	0.06%
2018/03/20	0.1	50.20	0	0.00	50.10	0.1	4,845	0.00%
2018/03/16	1	50.00	0	0.00	50.10	1	4,849	0.02%
2018/03/15	1.1	50.44	1	50.40	50.40	0.1	4,777	0.00%
2018/03/09	1	49.30	2	49.45	49.25	-1	4,817	-0.02%
2018/03/08	1	49.15	0	0.00	49.20	1	4,936	0.02%
2018/03/07	0.1	49.50	0	0.00	49.05	0.1	4,983	0.00%
2018/03/06	0	49.40	0	0.00	49.20	0	5,016	0.00%
2018/03/05	2	49.45	0	0.00	49.10	2	5,177	0.04%
2018/03/02	1	49.90	0	0.00	49.75	1	5,254	0.02%
2018/02/26	7.1	50.80	0	0.00	50.50	7.1	5,222	0.14%
2018/02/23	5	50.10	3	50.20	50.40	2	5,183	0.04%
2018/02/22	0.5	50.00	0	0.00	49.60	0.5	5,217	0.01%
2018/02/21	54	49.98	0	0.00	50.00	54	5,162	1.05%
2018/02/12	3	49.05	4	49.01	48.95	-1	5,113	-0.02%
2018/02/09	16.2	47.44	0	0.00	47.40	16.2	5,109	0.32%
2018/02/08	13	48.95	0	0.00	49.00	13	5,034	0.26%
2018/02/07	0.2	49.55	0	0.00	49.10	0.2	5,038	0.00%
2018/02/06	11	49.60	1	49.30	49.40	10	5,004	0.20%
2018/02/05	0	0.00	1	50.70	50.90	-1	5,000	-0.02%
2018/01/31	3	50.90	0	0.00	50.80	3	4,930	0.06%
2018/01/30	2	51.10	0	0.00	51.10	2	4,856	0.04%
2018/01/26	1	51.40	0	0.00	51.50	1	4,775	0.02%
2018/01/25	1	51.50	1	51.90	51.90	0	4,727	0.00%
2018/01/24	1	51.50	0	0.00	51.60	1	4,704	0.02%
2018/01/23	3	51.50	0	0.00	51.70	3	4,688	0.06%
2018/01/22	0	0.00	2	51.70	51.90	-2	4,681	-0.04%
2018/01/19	0	0.00	1	52.50	52.20	-1	4,629	-0.02%
2018/01/18	4.1	52.50	0	0.00	52.40	4.1	4,583	0.09%
2018/01/17	1	52.20	2	52.80	52.60	-1	4,528	-0.02%
2018/01/15	0.1	51.70	0	0.00	51.60	0.1	4,386	0.00%
2018/01/12	0	0.00	2	51.55	51.60	-2	4,365	-0.05%
2018/01/11	1	51.10	1	51.20	51.30	0	4,313	0.00%
2018/01/10	0.1	51.60	0	0.00	51.50	0.1	4,289	0.00%
2018/01/09	1	51.10	0	0.00	51.20	1	4,257	0.02%
2018/01/05	1	51.70	0	0.00	51.50	1	4,120	0.02%
2018/01/03	1.1	51.83	1	52.20	52.00	0.1	4,068	0.00%
2018/01/02	2	52.15	0	0.00	51.70	2	4,032	0.05%