正新 (2105)-群益金鼎-忠孝券商分點個股進出

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
50.20
漲跌
▲0.60
漲幅
+1.21%
成交量
6,429張
產業
上市橡膠類股
978人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正新 (2105)籌碼相關－群益金鼎-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/24	1	49.00	0	0.00	49.60	1	13,418	0.01%
2024/06/19	1	49.65	0	0.00	49.60	1	13,250	0.01%
2024/06/18	2	49.13	0	0.00	50.00	2	13,254	0.02%
2024/06/17	1	50.00	5	49.74	49.55	-4	13,212	-0.03%
2024/06/14	4	49.29	1.5	49.07	49.35	2.5	13,249	0.02%
2024/06/13	3	48.50	0	0.00	48.75	3	13,380	0.02%
2024/06/12	4	48.99	3	49.60	49.05	1	13,267	0.01%
2024/06/11	3	50.17	0	0.00	49.80	3	13,114	0.02%
2024/06/07	5	50.40	3.1	50.63	50.40	1.9	12,902	0.01%
2024/06/06	5.1	51.54	0	0.00	51.80	5.1	12,639	0.04%
2024/06/05	7.4	53.63	1.2	53.92	53.60	6.2	12,259	0.05%
2024/06/04	0	0.00	1.1	61.79	61.50	-1.1	11,756	-0.01%
2024/06/03	4	61.60	12	61.20	61.80	-8	11,362	-0.07%
2024/05/31	2	59.15	2.5	59.98	60.80	-0.5	10,796	0.00%
2024/05/30	15	57.94	6.1	58.98	57.70	8.9	9,503	0.09%
2024/05/29	5	56.20	5	56.80	56.10	0	8,856	0.00%
2024/05/28	3	58.50	0	0.00	57.50	3	8,408	0.04%
2024/05/27	0	0.00	0.2	59.50	58.00	-0.2	7,932	0.00%
2024/05/24	0	0.00	6	58.30	58.70	-6	7,420	-0.08%
2024/05/23	4.1	58.28	4	59.20	58.50	0.1	7,074	0.00%
2024/05/22	1	58.80	7.4	59.02	59.30	-6.4	6,689	-0.09%
2024/05/21	0	0.00	5	53.60	54.00	-5	6,076	-0.08%
2024/05/15	0.1	52.70	1	52.10	52.20	-0.9	5,549	-0.02%
2024/05/14	0	0.00	5	51.30	51.50	-5	5,422	-0.09%
2024/05/13	0	0.00	2	51.40	51.80	-2	5,374	-0.04%
2024/05/09	0	0.00	1	49.55	48.70	-1	5,177	-0.02%
2024/05/08	0	0.00	0.3	49.95	50.00	-0.3	5,159	-0.01%
2024/05/07	0	0.00	4	48.41	48.90	-4	5,000	-0.08%
2024/05/06	0	0.00	1	48.40	48.25	-1	4,973	-0.02%
2024/05/03	1	46.95	0	0.00	46.90	1	4,916	0.02%
2024/05/02	1	46.85	0	0.00	46.90	1	4,905	0.02%
2024/04/25	0.3	46.30	0	0.00	46.10	0.3	4,756	0.01%
2024/04/24	3	46.25	0	0.00	46.10	3	4,755	0.06%
2024/04/17	0	0.00	1.9	48.03	48.00	-1.9	4,650	-0.04%
2024/04/16	1	48.20	0	0.00	48.20	1	4,626	0.02%
2024/04/10	0	0.00	2	49.10	49.10	-2	4,514	-0.04%
2024/04/01	1	50.30	1	50.10	49.75	0	4,560	0.00%
2024/03/28	1	49.55	3	49.77	49.70	-2	4,531	-0.04%
2024/03/27	7.1	49.96	4	49.54	49.85	3.1	4,663	0.07%
2024/03/25	0	0.00	2	47.70	48.15	-2	5,384	-0.04%
2024/03/21	0	0.00	5	48.64	49.15	-5	6,293	-0.08%
2024/03/20	3	48.48	0	0.00	48.40	3	6,762	0.04%
2024/03/19	2	48.05	2	48.00	47.80	0	6,807	0.00%
2024/03/18	6	49.38	0	0.00	49.50	6	6,858	0.09%
2024/03/15	0	0.00	1	48.20	48.20	-1	6,781	-0.01%
2024/03/14	1	47.35	0	0.00	47.65	1	6,721	0.01%
2024/03/11	2	45.83	0	0.00	46.10	2	6,963	0.03%
2024/03/04	0	0.00	11.5	46.52	46.75	-11.5	7,683	-0.15%
2024/02/23	0	0.00	5	46.22	46.30	-5	7,848	-0.06%
2024/02/21	1	45.75	0	0.00	45.85	1	7,974	0.01%
2024/02/20	0	0.00	7	46.00	46.00	-7	8,052	-0.09%
2024/02/19	2	46.20	0	0.00	46.40	2	8,186	0.02%
2024/02/16	0	0.00	2	46.20	46.55	-2	8,334	-0.02%
2024/01/26	2	44.65	0	0.00	44.90	2	8,578	0.02%
2024/01/25	0	0.00	0	44.40	44.35	0	8,606	0.00%
2024/01/19	0	42.90	0	0.00	43.15	0	8,706	0.00%
2024/01/11	3	43.20	1.1	43.75	43.60	1.9	8,766	0.02%
2024/01/08	0	45.15	0	0.00	45.10	0	8,839	0.00%
2024/01/03	3	44.75	0	0.00	44.95	3	9,315	0.03%
2023/12/22	0.1	45.80	0	0.00	45.45	0.1	9,439	0.00%
2023/12/21	10	45.57	10	46.21	47.90	0	9,287	0.00%
2023/12/19	8	45.98	8	46.43	46.25	0	8,458	0.00%
2023/12/18	0	0.00	21	45.78	46.60	-21	8,068	-0.26%
2023/12/15	6	45.45	5	45.55	45.35	1	7,684	0.01%
2023/12/14	0	0.00	5	45.30	45.30	-5	7,343	-0.07%
2023/12/13	5	45.30	0	45.85	45.00	5	7,361	0.07%
2023/12/12	0	0.00	5	46.20	46.30	-5	7,329	-0.07%
2023/12/11	0	0.00	1	45.25	45.40	-1	7,273	-0.01%
2023/12/08	1	45.35	0	0.00	45.00	1	7,356	0.01%
2023/12/07	2	44.85	1	45.50	44.85	1	7,324	0.01%
2023/12/06	4.1	45.06	0	0.00	45.00	4.1	7,366	0.06%
2023/12/05	2	44.15	0	0.00	44.25	2	7,404	0.03%
2023/12/04	16	46.20	0	0.00	44.70	16	7,195	0.22%
2023/11/27	0	0.00	3	46.98	46.85	-3	6,925	-0.04%
2023/11/21	2	45.68	0	0.00	46.10	2	7,189	0.03%
2023/11/17	1	46.30	0	0.00	46.55	1	7,059	0.01%
2023/11/16	1	46.95	3	46.78	45.90	-2	7,001	-0.03%
2023/11/15	0	0.00	2	46.15	46.55	-2	6,860	-0.03%
2023/11/14	2	45.95	0	0.00	45.50	2	6,711	0.03%
2023/11/13	0	0.00	2	45.58	45.65	-2	6,650	-0.03%
2023/11/10	0	0.00	1	45.20	44.80	-1	6,582	-0.02%
2023/11/09	0	0.00	4	44.80	44.80	-4	6,546	-0.06%
2023/11/07	1	44.90	2	44.83	44.95	-1	6,576	-0.02%
2023/11/02	1	43.75	0	0.00	43.75	1	6,463	0.02%
2023/10/31	0	0.00	5	44.10	44.15	-5	6,443	-0.08%
2023/10/30	5	43.57	0	0.00	43.75	5	6,415	0.08%
2023/10/26	0	0.00	5	43.90	43.85	-5	6,457	-0.08%
2023/10/24	1	43.05	1	42.65	43.00	0	6,363	0.00%
2023/10/23	0	0.00	5	43.05	42.95	-5	6,353	-0.08%
2023/10/20	0	0.00	3	42.78	42.90	-3	6,343	-0.05%
2023/10/19	1	43.05	1	43.30	43.40	0	6,328	0.00%
2023/10/18	0	0.00	2	43.50	43.40	-2	6,305	-0.03%
2023/10/17	1	43.85	7	43.81	43.20	-6	6,268	-0.10%
2023/10/12	10	44.79	14	44.78	44.95	-4	6,237	-0.06%
2023/10/11	0	0.00	9	44.53	44.80	-9	6,100	-0.15%
2023/10/05	0	0.00	2	42.98	42.85	-2	5,915	-0.03%
2023/10/04	2	41.78	1	41.80	41.70	1	5,877	0.02%
2023/09/28	1	42.55	3	42.38	42.50	-2	5,972	-0.03%
2023/09/27	7	42.14	0	0.00	42.45	7	5,992	0.12%
2023/09/26	0	0.00	1	42.90	42.60	-1	6,043	-0.02%
2023/09/25	1	43.00	0	0.00	42.60	1	6,147	0.02%
2023/09/22	53	43.00	52	42.89	42.90	1	6,185	0.02%
2023/09/21	69	43.05	70	42.51	42.60	-1	6,147	-0.02%
2023/09/19	0	0.00	22	43.79	43.90	-22	6,058	-0.36%
2023/09/18	1	42.40	7	43.11	43.10	-6	5,931	-0.10%
2023/09/15	20	42.55	0	0.00	42.65	20	5,870	0.34%
2023/09/14	2	42.85	0	0.00	42.75	2	5,794	0.03%
2023/09/13	1	42.15	3	42.57	42.65	-2	5,816	-0.03%
2023/09/12	1	41.80	1	41.60	41.80	0	5,928	0.00%
2023/09/08	2	41.10	2	40.63	41.40	0	5,956	0.00%
2023/09/07	1	39.60	1	39.75	39.70	0	5,823	0.00%
2023/09/06	0	0.00	2	39.58	39.75	-2	5,835	-0.03%
2023/09/04	2	40.50	0	0.00	40.10	2	5,843	0.03%
2023/09/01	1	39.60	2	40.35	40.45	-1	5,794	-0.02%
2023/08/31	1	39.55	1	39.85	39.65	0	5,662	0.00%
2023/08/30	2	40.05	63	39.97	39.75	-61	5,531	-1.10%
2023/08/29	6	38.90	5	39.55	39.55	1	5,428	0.02%
2023/08/22	0.5	37.85	0	0.00	38.05	0.5	5,697	0.01%
2023/08/16	0	0.00	2.3	37.42	37.40	-2.3	5,862	-0.04%
2023/08/02	0	0.00	1	37.15	37.35	-1	6,103	-0.02%
2023/07/19	0.1	38.35	0	0.00	38.40	0.1	6,171	0.00%
2023/07/18	0	39.20	0	0.00	39.15	0	6,127	0.00%
2023/07/13	0	0.00	2	39.45	39.10	-2	6,069	-0.03%
2023/07/12	2	39.43	0	0.00	39.70	2	6,059	0.03%
2023/07/10	1	40.00	4	39.63	39.45	-3	6,112	-0.05%
2023/07/05	2	39.05	0	0.00	38.95	2	5,979	0.03%
2023/07/04	2	39.35	0	0.00	39.20	2	5,923	0.03%
2023/07/03	3	39.25	8	39.49	39.30	-5	5,856	-0.09%
2023/06/30	0	0.00	16	40.23	40.15	-16	5,786	-0.28%
2023/06/27	0	0.00	5	41.02	40.80	-5	5,768	-0.09%
2023/06/26	15	40.88	4	40.95	40.75	11	5,909	0.19%
2023/06/21	5	40.70	0	0.00	41.00	5	6,390	0.08%
2023/06/19	0	0.00	10	41.35	41.20	-10	6,291	-0.16%
2023/06/16	7	41.56	17	41.41	41.15	-10	6,174	-0.16%
2023/06/15	2	40.50	0	0.00	40.55	2	5,878	0.03%
2023/06/14	10	40.26	0	0.00	40.25	10	5,792	0.17%
2023/06/13	0	39.10	0	0.00	39.40	0	5,689	0.00%
2023/06/07	1	39.00	1	39.00	38.85	0	5,560	0.00%
2023/06/02	60	38.97	1	39.00	39.10	59	5,501	1.07%
2023/05/22	0	0.00	0.2	40.55	40.50	-0.2	4,841	0.00%
2023/05/19	0	0.00	1	40.25	40.15	-1	4,785	-0.02%
2023/05/18	0	0.00	1	39.90	40.00	-1	4,717	-0.02%
2023/05/10	0	0.00	0	38.40	38.70	0	4,325	0.00%
2023/05/09	1	38.60	0	0.00	38.40	1	4,345	0.02%
2023/05/05	0	0.00	1	38.60	38.40	-1	4,375	-0.02%
2023/05/04	0	0.00	2	38.80	38.80	-2	4,338	-0.05%
2023/05/02	1	37.90	1	37.95	37.95	0	4,217	0.00%
2023/04/26	0	37.15	0	0.00	37.10	0	4,243	0.00%
2023/04/21	2	37.00	0	0.00	36.90	2	4,181	0.05%
2023/04/19	0	0.00	5	37.51	37.40	-5	4,191	-0.12%
2023/04/14	3	38.07	7	38.15	38.00	-4	4,047	-0.10%
2023/04/12	1	37.65	1	37.65	37.75	0	3,885	0.00%
2023/04/07	1	36.60	0	0.00	36.80	1	3,711	0.03%
2023/04/06	2	36.25	0	0.00	36.25	2	3,686	0.05%
2023/03/31	2	36.90	0	0.00	36.55	2	3,645	0.05%
2023/03/30	3	36.48	2	36.45	36.55	1	3,557	0.03%
2023/03/27	2	36.45	0	0.00	36.20	2	3,425	0.06%
2023/03/24	28	37.71	5	38.35	37.65	23	3,235	0.71%
2023/03/21	0	34.45	0	0.00	34.25	0	2,696	0.00%
2023/03/17	2	34.05	0	0.00	33.95	2	2,721	0.07%
2023/03/15	0	0.00	2	34.55	34.20	-2	2,621	-0.08%
2023/03/06	0	0.00	1	35.00	35.10	-1	2,698	-0.04%
2023/02/24	0	0.00	0.7	34.40	34.25	-0.7	2,630	-0.03%
2023/02/21	1	35.00	1	35.00	35.05	0	2,524	0.00%
2023/02/10	1	33.80	0	0.00	33.95	1	2,675	0.04%
2023/02/07	1	33.85	0	0.00	34.00	1	2,683	0.04%
2022/12/02	0	0.00	1	35.00	34.90	-1	6,221	-0.02%
2022/11/16	1	33.80	0	0.00	33.80	1	6,202	0.02%
2022/09/28	0	0.00	2	37.10	36.30	-2	5,964	-0.03%
2022/09/27	2	36.95	0	0.00	37.05	2	5,867	0.03%
2022/09/26	1	37.00	0	0.00	36.95	1	5,802	0.02%
2022/09/19	3	39.03	3.3	39.29	39.45	-0.3	5,117	-0.01%
2022/09/16	0	0.00	1	38.60	39.50	-1	4,957	-0.02%
2022/09/15	8	38.69	6	38.78	38.40	2	4,576	0.04%
2022/09/14	2	37.30	0	0.00	37.70	2	4,040	0.05%
2022/08/23	0	0.00	1	35.00	34.90	-1	4,007	-0.02%
2022/08/17	1	35.70	0	0.00	35.60	1	4,128	0.02%
2022/08/16	0	0.00	1	35.50	35.50	-1	4,111	-0.02%
2022/08/12	0	0.00	40	35.00	35.20	-40	4,089	-0.98%
2022/08/09	0	0.00	20	34.80	34.55	-20	4,035	-0.50%
2022/08/04	1	34.50	0	0.00	34.50	1	4,021	0.02%
2022/07/19	0	0.00	1	36.65	36.65	-1	3,781	-0.03%
2022/07/15	4	36.30	3	36.35	36.30	1	3,706	0.03%
2022/07/13	0	0.00	32	35.44	35.25	-32	3,643	-0.88%
2022/07/08	0	0.00	1	36.05	36.10	-1	3,582	-0.03%
2022/07/05	0	0.00	10	35.50	35.45	-10	3,482	-0.29%
2022/06/30	1	35.45	0	0.00	35.40	1	3,467	0.03%
2022/05/10	1	33.10	0	0.00	33.25	1	3,543	0.03%
2022/05/06	1	33.75	0	0.00	33.70	1	3,626	0.03%
2022/05/04	0	0.00	1	33.85	33.70	-1	3,737	-0.03%
2022/05/03	0	0.00	1	33.75	33.70	-1	3,818	-0.03%
2022/04/29	1	33.60	0	0.00	33.45	1	3,837	0.03%
2022/04/20	1	34.10	0	0.00	34.15	1	3,889	0.03%
2022/04/15	0	0.00	1	34.30	34.25	-1	3,938	-0.03%
2022/04/01	1	35.90	0	0.00	35.90	1	4,226	0.02%
2022/03/17	0	0.00	1	35.10	35.00	-1	4,474	-0.02%
2022/03/09	0	0.00	5	34.20	34.15	-5	5,072	-0.10%
2022/03/08	1	33.85	0	0.00	34.00	1	5,077	0.02%
2022/02/24	1	35.10	0	0.00	35.05	1	5,142	0.02%
2022/02/23	0	0.00	0.2	36.00	35.70	-0.2	5,087	0.00%
2022/02/22	0	0.00	3	36.15	35.80	-3	5,118	-0.06%
2022/02/17	0	0.00	1	36.05	36.30	-1	5,115	-0.02%
2022/02/15	0.3	35.35	0	0.00	35.15	0.3	5,129	0.01%
2022/02/14	1	35.25	0	0.00	35.25	1	5,187	0.02%
2022/02/08	0	0.00	3	36.20	36.35	-3	5,239	-0.06%
2022/01/24	0	0.00	1	35.10	35.10	-1	5,082	-0.02%
2022/01/13	0	0.00	2	36.28	36.00	-2	5,183	-0.04%
2022/01/12	0	0.00	2	35.90	36.00	-2	5,146	-0.04%
2022/01/07	0	0.00	2	35.45	35.35	-2	5,124	-0.04%
2021/12/28	5	36.70	0	0.00	36.65	5	5,134	0.10%
2021/12/27	20	37.13	21	37.16	37.20	-1	5,044	-0.02%
2021/12/24	4	35.98	0	0.00	36.05	4	4,997	0.08%
2021/12/22	0	0.00	2	35.98	35.90	-2	5,202	-0.04%
2021/12/17	3.4	35.84	0	0.00	36.15	3.4	5,281	0.06%
2021/12/16	4	35.55	0	0.00	35.55	4	5,262	0.08%
2021/12/13	4	36.03	1	36.20	36.10	3	5,381	0.06%
2021/12/10	2	35.85	0	0.00	35.85	2	5,435	0.04%
2021/12/09	0	0.00	2	36.20	36.55	-2	5,388	-0.04%
2021/12/08	0	0.00	2	35.08	35.20	-2	5,085	-0.04%
2021/12/06	1	34.90	0	0.00	34.85	1	5,066	0.02%
2021/11/30	1	34.15	2.2	34.00	33.50	-1.2	5,160	-0.02%
2021/11/26	4	34.55	0	0.00	34.40	4	5,029	0.08%
2021/11/25	4.2	35.10	1	34.95	34.90	3.2	5,090	0.06%
2021/11/24	0	0.00	0.1	35.05	35.10	-0.1	5,171	0.00%
2021/11/17	1	34.45	0	0.00	34.45	1	5,361	0.02%
2021/11/16	0	0.00	1	34.70	34.75	-1	5,406	-0.02%
2021/11/15	0.6	34.85	0.1	34.90	35.05	0.5	5,536	0.01%
2021/11/08	0.1	34.90	3	34.60	34.80	-2.9	5,916	-0.05%
2021/11/03	1	34.45	0	0.00	34.50	1	5,919	0.02%
2021/11/02	2	34.55	0	0.00	34.50	2	5,933	0.03%
2021/10/29	1	34.10	0	0.00	34.10	1	5,891	0.02%
2021/10/22	0.1	35.00	0	0.00	34.85	0.1	5,840	0.00%
2021/10/21	0	0.00	1	35.15	35.20	-1	5,829	-0.02%
2021/10/20	0	0.00	2	34.98	34.85	-2	5,774	-0.03%
2021/10/08	0	0.00	1	34.50	34.40	-1	5,813	-0.02%
2021/10/01	1	35.05	0	0.00	35.00	1	5,851	0.02%
2021/09/30	1	35.30	1	35.65	35.50	0	5,747	0.00%
2021/09/29	1	35.35	0	0.00	35.25	1	5,680	0.02%
2021/09/28	2	36.10	0	0.00	35.90	2	5,564	0.04%
2021/09/27	1	36.10	0	0.00	36.20	1	5,592	0.02%
2021/09/24	1	35.70	0	0.00	35.60	1	5,567	0.02%
2021/09/23	2	35.65	0	0.00	35.60	2	5,511	0.04%
2021/09/17	1	36.50	0	0.00	36.15	1	5,446	0.02%
2021/09/14	0.1	37.00	0	0.00	37.35	0.1	5,544	0.00%
2021/09/09	0	0.00	1	36.30	36.25	-1	5,878	-0.02%
2021/09/08	2	35.98	2	36.15	35.80	0	5,826	0.00%
2021/09/03	0	0.00	2	37.10	37.05	-2	5,756	-0.03%
2021/09/01	1	37.00	0	0.00	37.05	1	5,735	0.02%
2021/08/30	10	36.85	0	0.00	37.05	10	5,668	0.18%
2021/08/26	11	37.65	0	0.00	37.50	11	5,564	0.20%
2021/08/23	0	0.00	1	38.00	38.05	-1	5,436	-0.02%
2021/08/20	2	37.93	0	0.00	37.55	2	5,522	0.04%
2021/08/19	1.1	37.95	1	38.50	37.60	0.1	5,620	0.00%
2021/08/18	2	37.05	0	0.00	37.80	2	5,554	0.04%
2021/08/17	2	38.70	0	0.00	38.40	2	5,420	0.04%
2021/08/16	1	39.25	0	0.00	39.15	1	5,337	0.02%
2021/08/12	1	40.90	0	0.00	40.65	1	5,414	0.02%
2021/08/11	1	42.00	0	0.00	41.80	1	5,363	0.02%
2021/08/10	0	0.00	70	41.60	41.65	-70	5,456	-1.28%
2021/08/06	1	43.20	0	0.00	43.10	1	5,689	0.02%
2021/08/03	0	0.00	1	43.90	43.90	-1	6,281	-0.02%
2021/08/02	0	44.25	0	0.00	44.20	0	6,363	0.00%
2021/07/28	6	43.65	0	0.00	43.60	6	6,811	0.09%
2021/07/26	1	44.35	1	44.65	44.30	0	7,167	0.00%
2021/07/20	7	44.15	0	0.00	43.85	7	7,942	0.09%
2021/07/19	20	44.11	0	0.00	45.00	20	8,125	0.25%
2021/07/16	0	0.00	4	44.75	45.15	-4	8,566	-0.05%
2021/07/15	3	44.28	0	0.00	44.30	3	8,998	0.03%
2021/07/14	1	43.90	2	44.03	43.85	-1	9,886	-0.01%
2021/07/13	0	0.00	2	45.20	44.55	-2	10,139	-0.02%
2021/07/12	1	44.50	0	0.00	44.80	1	10,396	0.01%
2021/07/09	3	44.40	0	0.00	44.70	3	10,836	0.03%
2021/07/07	2	45.10	0	0.00	45.00	2	10,870	0.02%
2021/07/02	2	45.53	0	0.00	45.45	2	10,992	0.02%
2021/06/29	3	46.47	0	0.00	46.60	3	11,003	0.03%
2021/06/25	0	0.00	2	47.65	47.35	-2	11,196	-0.02%
2021/06/24	13	46.51	3	46.98	47.45	10	11,235	0.09%
2021/06/22	1	44.90	1	45.30	44.95	0	11,173	0.00%
2021/06/21	1	44.15	2	44.65	44.30	-1	11,334	-0.01%
2021/06/18	11	44.51	2	45.55	44.45	9	11,309	0.08%
2021/06/17	1	45.10	9	45.17	45.30	-8	11,002	-0.07%
2021/06/16	1	45.05	0	0.00	45.50	1	11,021	0.01%
2021/06/15	1	46.00	0	0.00	45.65	1	11,061	0.01%
2021/06/10	3	46.58	0	0.00	46.50	3	11,116	0.03%
2021/06/01	1	46.55	1	46.95	47.00	0	11,095	0.00%
2021/05/31	1	46.90	0	0.00	46.65	1	11,201	0.01%
2021/05/28	70	47.60	0	0.00	47.40	70	11,297	0.62%
2021/05/26	5	46.30	0	0.00	46.25	5	11,197	0.04%
2021/05/18	0	0.00	2	42.83	43.75	-2	11,075	-0.02%
2021/05/17	2	41.25	2	41.70	41.30	0	11,014	0.00%
2021/05/14	2	43.80	1	44.70	44.35	1	10,811	0.01%
2021/05/13	1	43.00	2	44.20	43.90	-1	10,697	-0.01%
2021/05/12	3	44.43	10	45.17	45.00	-7	10,559	-0.07%
2021/05/11	6	49.27	5	50.50	48.60	1	10,379	0.01%
2021/05/10	6	52.02	2	51.45	51.50	4	10,201	0.04%
2021/05/07	1	50.40	1	50.60	51.00	0	10,178	0.00%
2021/05/06	2	50.50	5	49.90	50.70	-3	10,138	-0.03%
2021/05/05	0	0.00	1	50.20	49.50	-1	9,970	-0.01%
2021/05/04	2	51.30	5	51.50	51.10	-3	9,745	-0.03%
2021/05/03	0	0.00	3.1	53.00	52.50	-3.1	9,553	-0.03%
2021/04/29	7	54.21	6	53.98	54.10	1	9,387	0.01%
2021/04/28	5	55.38	0	0.00	55.50	5	9,117	0.05%
2021/04/27	2	55.90	2	55.90	56.10	0	9,030	0.00%
2021/04/23	1	55.40	3	55.73	56.30	-2	8,784	-0.02%
2021/04/22	7	56.77	11	58.31	56.10	-4	8,588	-0.05%
2021/04/21	4	56.60	3	56.23	57.10	1	8,128	0.01%
2021/04/20	39.1	56.80	13	56.02	56.50	26.1	7,741	0.34%
2021/04/19	1	52.50	3	52.80	53.80	-2	6,858	-0.03%
2021/04/16	41	51.67	37	51.88	51.70	4	6,557	0.06%
2021/04/15	10	50.12	14	51.18	51.20	-4	6,355	-0.06%
2021/04/14	7	47.85	7	47.88	48.15	0	5,976	0.00%
2021/04/13	0	0.00	1	47.85	47.30	-1	6,072	-0.02%
2021/04/12	1	47.75	0	0.00	47.80	1	6,202	0.02%
2021/04/09	0	0.00	64	48.00	48.00	-64	6,238	-1.03%
2021/04/08	3	46.88	0	0.00	46.95	3	6,166	0.05%
2021/04/07	0	0.00	1	47.15	47.30	-1	6,163	-0.02%
2021/04/01	3	47.63	2	47.55	47.45	1	6,115	0.02%
2021/03/31	4	48.00	1	48.10	48.20	3	6,045	0.05%
2021/03/29	6	46.48	0	0.00	47.00	6	5,788	0.10%
2021/03/26	0	0.00	1	45.90	45.45	-1	5,754	-0.02%
2021/03/25	2	45.50	0	0.00	45.75	2	5,709	0.04%
2021/03/24	0	0.00	3	45.23	46.40	-3	5,620	-0.05%
2021/03/22	0	0.00	3	44.22	44.55	-3	5,468	-0.05%
2021/03/19	1	44.05	0	0.00	44.20	1	5,493	0.02%
2021/03/18	0	0.00	4	45.10	45.00	-4	5,476	-0.07%
2021/03/17	0	0.00	2	44.90	44.70	-2	5,413	-0.04%
2021/03/11	0	0.00	4	44.08	43.85	-4	5,662	-0.07%
2021/03/05	6	43.03	2	43.45	42.95	4	5,802	0.07%
2021/03/04	6	43.90	2	44.20	43.55	4	5,959	0.07%
2021/03/02	3	42.60	0	0.00	42.40	3	5,874	0.05%
2021/02/26	1	42.65	0	0.00	43.15	1	5,890	0.02%
2021/02/25	0	0.00	1	44.50	44.45	-1	5,794	-0.02%
2021/02/24	0	0.00	2	44.40	44.40	-2	5,882	-0.03%
2021/02/23	0	0.00	3	44.08	44.65	-3	6,035	-0.05%
2021/02/22	0	43.30	0	0.00	43.60	0	6,028	0.00%
2021/02/18	0	0.00	1	43.50	43.30	-1	6,145	-0.02%
2021/02/04	1	41.90	0	0.00	41.65	1	6,367	0.02%
2021/02/03	0	0.00	2	42.60	42.45	-2	6,557	-0.03%
2021/02/02	0	0.00	2	42.23	42.25	-2	6,570	-0.03%
2021/01/29	7	40.04	0	0.00	39.95	7	6,608	0.11%
2021/01/21	0	0.00	1	42.15	41.70	-1	6,672	-0.01%
2021/01/20	2	41.75	0	0.00	41.60	2	6,659	0.03%
2021/01/15	0	0.00	4	43.20	43.05	-4	6,497	-0.06%
2021/01/11	2	43.10	0	0.00	43.55	2	6,308	0.03%
2021/01/06	0	0.00	1	41.60	41.35	-1	6,075	-0.02%
2021/01/05	1	42.95	1	43.00	42.80	0	5,880	0.00%
2021/01/04	0	43.25	0	0.00	44.40	0	5,711	0.00%
2020/12/30	0	0.00	5	44.00	44.10	-5	5,627	-0.09%
2020/12/29	0	0.00	4	43.46	43.35	-4	5,619	-0.07%
2020/12/23	0	0.00	5	44.00	43.35	-5	5,735	-0.09%
2020/12/22	10	43.65	0	0.00	43.05	10	5,733	0.17%
2020/12/16	0	0.00	10	45.38	45.70	-10	5,727	-0.17%
2020/12/15	10	44.50	0	0.00	44.80	10	5,641	0.18%
2020/12/14	0	0.00	10.5	44.96	45.15	-10.5	5,592	-0.19%
2020/12/11	10	44.25	2	45.20	44.35	8	5,524	0.14%
2020/12/10	2	44.50	0	0.00	44.80	2	5,539	0.04%
2020/12/08	0	0.00	4	45.18	45.45	-4	5,469	-0.07%
2020/12/01	2	43.15	37	43.49	43.50	-35	5,425	-0.65%
2020/11/30	0	0.00	1	43.20	42.50	-1	5,374	-0.02%
2020/11/26	0	0.00	4	43.15	43.20	-4	5,288	-0.08%
2020/11/24	2	42.75	0	0.00	42.75	2	5,366	0.04%
2020/11/23	0	0.00	1	44.20	43.30	-1	5,316	-0.02%
2020/11/20	6	42.99	23	43.08	43.25	-17	5,180	-0.33%
2020/11/18	0	0.00	20	41.09	41.05	-20	4,859	-0.41%
2020/11/17	0	0.00	5	40.30	40.35	-5	4,780	-0.10%
2020/11/13	2	40.10	0	0.00	39.95	2	4,820	0.04%
2020/11/11	0	0.00	2	39.80	40.00	-2	4,888	-0.04%
2020/11/10	0	0.00	5	38.60	38.60	-5	4,971	-0.10%
2020/11/06	0	0.00	1	38.25	38.25	-1	5,078	-0.02%
2020/11/05	1	37.70	0	0.00	38.00	1	5,174	0.02%
2020/10/30	6	36.25	0	0.00	36.10	6	5,225	0.11%
2020/10/27	0	0.00	1	37.30	37.45	-1	5,352	-0.02%
2020/10/07	0	0.00	2	37.90	38.00	-2	6,085	-0.03%
2020/09/21	0	0.00	2	38.30	38.00	-2	6,198	-0.03%
2020/09/18	0	0.00	1	37.65	37.70	-1	6,209	-0.02%
2020/09/16	0	0.00	1	38.60	38.25	-1	6,206	-0.02%
2020/09/10	3	38.37	1	38.40	38.50	2	6,293	0.03%
2020/09/09	0	0.00	1	37.75	38.45	-1	6,266	-0.02%
2020/09/08	0	0.00	1	37.55	37.50	-1	6,182	-0.02%
2020/09/07	1	37.30	1	37.25	37.25	0	6,152	0.00%
2020/09/04	2	36.00	0	0.00	36.10	2	6,136	0.03%
2020/09/01	1	36.20	1	36.50	36.40	0	6,018	0.00%
2020/08/31	1	36.35	0	0.00	36.00	1	5,954	0.02%
2020/08/24	4	37.53	0	0.00	37.65	4	6,080	0.07%
2020/08/21	1	37.95	0	0.00	38.10	1	6,084	0.02%
2020/08/18	1	38.90	1	38.80	39.00	0	5,938	0.00%
2020/08/17	2	38.20	0	0.00	38.75	2	5,860	0.03%
2020/08/14	0	0.00	2	38.05	38.65	-2	5,618	-0.04%
2020/08/11	0	0.00	1	36.65	36.65	-1	5,220	-0.02%
2020/08/06	0	0.00	2	36.55	36.40	-2	5,117	-0.04%
2020/08/05	1	35.90	0	0.00	35.90	1	5,015	0.02%
2020/07/30	0	0.00	5	34.35	34.40	-5	4,821	-0.10%
2020/07/27	6	34.65	5	34.10	34.00	1	4,975	0.02%
2020/07/24	6	34.79	5	34.50	34.50	1	4,982	0.02%
2020/07/23	8	34.92	5	35.00	35.00	3	5,072	0.06%
2020/07/22	3	35.57	5	35.55	35.65	-2	5,096	-0.04%
2020/07/21	10	35.45	0	0.00	35.55	10	5,052	0.20%
2020/07/20	2	35.15	0	0.00	35.05	2	5,070	0.04%
2020/07/17	3	36.30	1	36.50	35.70	2	5,023	0.04%
2020/07/15	2	36.40	1	36.45	36.35	1	4,823	0.02%
2020/07/09	1	36.00	0	0.00	36.00	1	4,714	0.02%
2020/07/03	2	34.90	0	0.00	34.95	2	4,557	0.04%
2020/07/02	0	0.00	2	35.00	35.15	-2	4,612	-0.04%
2020/07/01	0	0.00	1	33.80	33.90	-1	4,589	-0.02%
2020/06/22	0	0.00	27	34.62	34.60	-27	4,693	-0.58%
2020/06/19	8	35.14	12	35.15	35.00	-4	4,719	-0.08%
2020/06/18	0	0.00	1	35.90	35.10	-1	4,715	-0.02%
2020/06/09	1	35.45	1	35.40	35.40	0	5,202	0.00%
2020/06/05	1	34.75	0	0.00	34.75	1	5,287	0.02%
2020/06/04	3	34.60	0	0.00	34.75	3	5,291	0.06%
2020/06/01	0	0.00	1	33.45	33.75	-1	5,302	-0.02%
2020/05/21	0	0.00	2	33.70	33.80	-2	5,024	-0.04%
2020/05/20	3	33.48	0	0.00	33.70	3	5,007	0.06%
2020/05/11	1	33.90	0	0.00	33.85	1	4,722	0.02%
2020/05/04	0	0.00	10	33.40	34.10	-10	4,569	-0.22%
2020/04/30	1	34.55	1	34.75	34.55	0	4,501	0.00%
2020/04/29	0	0.00	1	34.65	34.50	-1	4,405	-0.02%
2020/04/28	0	0.00	4	34.09	34.55	-4	4,379	-0.09%
2020/04/27	3	32.80	11	31.79	32.80	-8	4,385	-0.18%
2020/04/23	10	31.35	0	0.00	30.85	10	4,231	0.24%
2020/04/22	1	31.30	0	0.00	31.30	1	4,169	0.02%
2020/04/21	1	32.60	0	0.00	31.80	1	4,150	0.02%
2020/04/20	1	32.80	0	0.00	32.75	1	4,102	0.02%
2020/04/17	0	0.00	2	33.40	33.10	-2	4,100	-0.05%
2020/04/16	2	32.75	0	0.00	32.85	2	4,028	0.05%
2020/04/15	6	33.36	0	0.00	33.40	6	3,986	0.15%
2020/04/13	2	32.30	0	0.00	32.05	2	3,904	0.05%
2020/04/10	3	32.30	0	0.00	32.55	3	3,896	0.08%
2020/03/19	2	29.70	1	30.80	29.70	1	3,219	0.03%
2020/03/18	0	0.00	1	33.00	33.00	-1	3,094	-0.03%
2020/03/17	1	33.00	2	34.00	33.00	-1	3,023	-0.03%
2020/03/13	0	0.00	1	35.95	36.00	-1	2,853	-0.04%
2020/03/10	0	0.00	20	38.00	38.35	-20	2,580	-0.78%
2020/03/02	1	39.00	0	0.00	39.00	1	2,519	0.04%
2020/02/27	0	0.00	2	39.15	39.55	-2	2,620	-0.08%
2020/02/20	21	39.25	0	0.00	39.10	21	2,680	0.78%
2020/02/06	0	0.00	1	40.15	40.00	-1	3,273	-0.03%
2020/01/31	10	39.60	0	0.00	39.35	10	3,313	0.30%
2020/01/15	0	0.00	1	41.85	42.10	-1	3,280	-0.03%
2020/01/13	1	42.20	0	0.00	42.40	1	3,406	0.03%
2019/12/17	0	0.00	0.3	42.30	42.30	-0.3	4,627	-0.01%
2019/12/10	1	41.05	0	0.00	41.00	1	4,672	0.02%
2019/12/06	20	41.55	0	0.00	41.40	20	4,681	0.43%
2019/12/05	1	41.50	0	0.00	41.10	1	4,680	0.02%
2019/11/29	2	41.70	0	0.00	41.60	2	4,782	0.04%
2019/11/27	4	42.06	0	0.00	42.00	4	5,085	0.08%
2019/11/21	15	41.95	0	0.00	41.85	15	5,305	0.28%
2019/11/18	0	0.00	1	42.95	42.80	-1	5,521	-0.02%
2019/11/13	1	43.50	0	0.00	43.35	1	5,403	0.02%
2019/11/12	3	44.32	0	0.00	44.00	3	5,374	0.06%
2019/11/11	1	47.70	0	0.00	46.95	1	5,134	0.02%
2019/11/08	0	0.00	2	48.35	48.35	-2	5,129	-0.04%
2019/11/06	3	48.25	0	0.00	48.30	3	5,175	0.06%
2019/11/04	0	0.00	1	48.20	48.25	-1	5,203	-0.02%
2019/11/01	0	0.00	5	47.80	48.20	-5	5,230	-0.10%
2019/10/31	0	0.00	21	47.85	47.85	-21	5,258	-0.40%
2019/10/30	0	0.00	1	47.90	48.00	-1	5,276	-0.02%
2019/10/29	0	0.00	39	47.65	47.30	-39	5,315	-0.73%
2019/10/24	2	47.90	0	0.00	48.00	2	5,323	0.04%
2019/10/23	2	47.90	0	0.00	47.90	2	5,337	0.04%
2019/10/22	6	47.98	10	47.95	47.80	-4	5,320	-0.08%
2019/10/18	1	48.30	12	48.37	48.70	-11	5,261	-0.21%
2019/10/15	0	0.00	3	46.65	46.60	-3	4,906	-0.06%
2019/10/14	0	0.00	1	46.10	46.05	-1	4,817	-0.02%
2019/10/09	0	0.00	3	45.10	44.90	-3	4,743	-0.06%
2019/10/08	0	0.00	2	45.45	45.15	-2	4,756	-0.04%
2019/10/07	2	45.38	5	45.63	45.35	-3	4,751	-0.06%
2019/10/04	1	45.25	1	45.30	45.45	0	4,737	0.00%
2019/10/03	3	45.15	0	0.00	45.00	3	4,717	0.06%
2019/10/01	0	0.00	5	46.18	46.15	-5	4,620	-0.11%
2019/09/27	10	45.55	9	45.86	45.80	1	4,558	0.02%
2019/09/25	0	0.00	1	44.80	45.00	-1	4,333	-0.02%
2019/09/18	2	44.70	0	0.00	44.60	2	4,143	0.05%
2019/09/12	1	44.15	0	0.00	44.15	1	4,115	0.02%
2019/09/11	1	43.95	0	0.00	44.00	1	4,103	0.02%
2019/09/10	0	0.00	5	43.91	43.95	-5	4,084	-0.12%
2019/09/05	1	43.45	0	0.00	43.70	1	4,098	0.02%
2019/09/04	2	43.48	0	0.00	43.50	2	4,089	0.05%
2019/09/02	0	0.00	3	44.30	44.05	-3	4,061	-0.07%
2019/08/29	0	0.00	0.1	43.10	43.00	-0.1	3,771	0.00%
2019/08/28	2	43.00	0	0.00	43.00	2	3,712	0.05%
2019/08/27	5	43.02	0	0.00	43.00	5	3,669	0.14%
2019/08/23	0	0.00	23	42.18	42.50	-23	3,394	-0.68%
2019/08/15	2	39.98	0	0.00	40.10	2	3,211	0.06%
2019/08/05	1	38.90	0	0.00	38.95	1	3,269	0.03%
2019/07/25	1	40.10	1	40.00	40.10	0	3,322	0.00%
2019/07/24	20	39.75	0	0.00	39.65	20	3,357	0.60%
2019/07/12	0	0.00	2	40.70	40.65	-2	3,804	-0.05%
2019/07/03	0	0.00	1.2	40.13	40.40	-1.2	4,030	-0.03%
2019/06/28	1	40.35	1	40.35	40.10	0	4,031	0.00%
2019/06/24	0	0.00	1	40.60	40.80	-1	4,043	-0.02%
2019/06/21	0	0.00	1	40.55	40.55	-1	4,072	-0.02%
2019/06/20	1	40.40	0	0.00	40.35	1	4,049	0.02%
2019/06/17	1	39.60	0	0.00	39.50	1	4,040	0.02%
2019/06/03	0	0.00	1	40.10	40.00	-1	3,913	-0.03%
2019/05/29	0	0.00	1	39.70	39.60	-1	3,889	-0.03%
2019/05/27	0	0.00	2	39.85	40.00	-2	3,864	-0.05%
2019/05/24	20	39.50	0	0.00	39.40	20	3,855	0.52%
2019/05/21	2	40.75	2	39.60	40.65	0	3,842	0.00%
2019/05/20	2	39.23	0	0.00	39.35	2	3,766	0.05%
2019/05/17	1	39.20	0	0.00	38.65	1	3,753	0.03%
2019/05/14	2	38.70	0	0.00	38.75	2	3,736	0.05%
2019/05/10	5	39.70	0	0.00	39.70	5	3,645	0.14%
2019/05/09	1	40.00	0	0.00	39.95	1	3,642	0.03%
2019/05/08	2	40.65	0	0.00	40.65	2	3,564	0.06%
2019/05/07	40	40.85	0	0.00	40.85	40	3,503	1.14%
2019/05/03	0	0.00	30	41.65	41.70	-30	3,390	-0.88%
2019/05/02	0	0.00	1	41.60	41.45	-1	3,385	-0.03%
2019/04/30	1	41.25	0	0.00	41.25	1	3,366	0.03%
2019/04/26	0	0.00	1	41.00	41.00	-1	3,252	-0.03%
2019/04/19	40	41.05	6	41.48	41.20	34	2,929	1.16%
2019/04/17	0	0.00	1	41.10	41.15	-1	2,785	-0.04%
2019/04/16	2	41.15	1	41.00	41.00	1	2,720	0.04%
2019/04/15	5	41.54	0	0.00	41.30	5	2,687	0.19%
2019/04/12	5	41.45	0	0.00	41.50	5	2,632	0.19%
2019/04/01	0	0.00	0.9	41.60	41.45	-0.9	2,590	-0.04%
2019/03/29	0	0.00	0.7	41.95	41.95	-0.7	2,572	-0.03%
2019/03/25	1	41.80	0	0.00	42.20	1	2,660	0.04%
2019/03/19	1	43.35	1	43.30	43.25	0	2,627	0.00%
2019/03/05	0	0.00	1	43.10	43.10	-1	2,812	-0.04%
2019/03/04	1	42.75	0	0.00	43.55	1	2,839	0.04%
2019/02/26	1	43.55	0	0.00	44.05	1	2,770	0.04%
2019/02/25	1	43.40	1	43.55	43.60	0	2,724	0.00%
2019/02/22	0	0.00	5	43.00	43.40	-5	2,728	-0.18%
2019/01/24	0	0.00	1	42.55	42.60	-1	3,103	-0.03%
2019/01/15	0	0.00	1	42.80	42.95	-1	3,317	-0.03%
2019/01/08	1	41.95	0	0.00	41.80	1	3,377	0.03%
2019/01/04	1	40.65	0	0.00	41.20	1	3,446	0.03%
2018/12/25	0	0.00	1	40.25	40.30	-1	3,694	-0.03%
2018/12/24	1	41.00	0	0.00	41.15	1	3,707	0.03%
2018/12/17	0	0.00	1	42.60	43.00	-1	3,651	-0.03%
2018/12/14	0	0.00	1	42.55	42.90	-1	3,681	-0.03%
2018/12/12	1	41.25	0	0.00	41.55	1	3,724	0.03%
2018/11/20	1	40.10	0	0.00	40.30	1	3,722	0.03%
2018/11/15	1	39.00	0	0.00	39.25	1	3,768	0.03%
2018/11/12	1	41.00	1	39.80	39.10	0	3,715	0.00%
2018/10/15	0	0.00	1	43.15	42.60	-1	4,238	-0.02%
2018/10/12	11	42.91	1	42.45	43.60	10	4,205	0.24%
2018/10/11	1	43.05	0	0.00	43.35	1	4,201	0.02%
2018/10/05	1	45.45	1	45.65	45.70	0	4,128	0.00%
2018/10/04	1	46.30	1	46.40	46.30	0	4,180	0.00%
2018/09/28	1	48.40	0	0.00	48.00	1	4,210	0.02%
2018/09/27	2	47.80	0	0.00	48.45	2	4,159	0.05%
2018/09/19	0	0.00	1	48.10	48.25	-1	4,106	-0.02%
2018/09/18	0	0.00	2	47.20	47.90	-2	4,085	-0.05%
2018/09/17	0	0.00	1	47.30	47.30	-1	4,055	-0.02%
2018/09/14	0	0.00	4	47.20	47.20	-4	4,064	-0.10%
2018/09/13	1	46.70	1	46.80	46.80	0	4,039	0.00%
2018/09/10	1	45.60	1	45.75	45.85	0	4,137	0.00%
2018/09/07	1	46.65	0	0.00	46.65	1	4,176	0.02%
2018/09/06	1	46.00	0	0.00	46.65	1	4,185	0.02%
2018/09/05	3	46.40	0	0.00	46.15	3	4,179	0.07%
2018/08/29	0	0.00	0.1	46.30	46.10	-0.1	4,254	0.00%
2018/08/28	1	46.35	0	0.00	46.35	1	4,274	0.02%
2018/08/16	2	46.50	1	46.95	47.05	1	4,166	0.02%
2018/08/13	1	47.25	1	47.25	47.25	0	4,268	0.00%
2018/08/09	0	0.00	2	48.75	49.00	-2	4,209	-0.05%
2018/08/08	4	49.06	0	0.00	49.05	4	4,280	0.09%
2018/08/07	0	0.00	6	49.08	49.45	-6	4,302	-0.14%
2018/08/06	1	48.45	0	0.00	48.80	1	4,227	0.02%
2018/08/02	0	0.00	1	46.85	46.80	-1	4,066	-0.02%
2018/08/01	1	47.35	0	0.00	47.45	1	4,041	0.02%
2018/07/27	1	47.10	0	0.00	46.85	1	3,963	0.03%
2018/07/02	0	0.00	3	45.20	45.25	-3	3,954	-0.08%
2018/06/15	0	0.00	1	46.85	46.25	-1	4,410	-0.02%
2018/06/07	0.6	47.15	0	0.00	47.15	0.6	4,419	0.01%
2018/06/05	1	45.60	0	0.00	46.25	1	4,422	0.02%
2018/05/17	0	0.00	10.9	44.40	44.85	-10.9	4,645	-0.24%
2018/05/14	5	46.00	0	0.00	45.90	5	4,768	0.10%
2018/05/11	0	0.00	1	46.25	46.25	-1	4,760	-0.02%
2018/04/26	2	47.28	0	0.00	47.05	2	4,953	0.04%
2018/04/24	1	47.75	0	0.00	47.85	1	5,014	0.02%
2018/04/23	1	47.60	2	47.55	47.70	-1	5,103	-0.02%
2018/04/19	5	48.20	10	48.30	48.15	-5	5,112	-0.10%
2018/04/16	0	0.00	1	47.70	47.95	-1	5,114	-0.02%
2018/03/28	10	47.90	0	0.00	47.80	10	5,071	0.20%
2018/03/05	1	49.25	0	0.00	49.10	1	5,177	0.02%
2018/02/27	2	50.50	0	0.00	50.20	2	5,244	0.04%
2018/02/23	1	49.65	0	0.00	50.40	1	5,183	0.02%
2018/02/22	1	50.00	0	0.00	49.60	1	5,217	0.02%
2018/02/09	1	47.75	0	0.00	47.40	1	5,109	0.02%
2018/02/07	1	49.80	0	0.00	49.10	1	5,038	0.02%
2018/02/06	3	49.30	1	49.30	49.40	2	5,004	0.04%
2018/01/31	2	51.00	0	0.00	50.80	2	4,930	0.04%
2018/01/30	1	51.50	0	0.00	51.10	1	4,856	0.02%
2018/01/25	0	0.00	0.5	52.10	51.90	-0.5	4,727	-0.01%
2018/01/19	0	0.00	10	52.30	52.20	-10	4,629	-0.22%
2018/01/17	0	0.00	1	52.00	52.60	-1	4,528	-0.02%
2018/01/04	1	51.60	0	0.00	51.60	1	4,086	0.02%
2018/01/03	0	0.00	0.5	52.20	52.00	-0.5	4,068	-0.01%