正新 (2105)-元大-新店中正券商分點個股進出

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－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正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	6	52.68	0	0.00	51.20	6	7,723	0.08%
2024/11/20	2.5	52.28	3	52.93	52.00	-0.5	7,499	-0.01%
2024/11/19	8	54.21	13	54.50	53.90	-5	7,209	-0.07%
2024/11/18	4	53.00	10.1	53.08	53.90	-6.1	6,504	-0.09%
2024/11/15	0	0.00	7	49.29	49.85	-7	5,428	-0.13%
2024/11/14	0	0.00	2	45.55	45.35	-2	5,145	-0.04%
2024/11/13	4	47.53	0	0.00	45.35	4	5,082	0.08%
2024/11/12	1	46.95	1	47.15	46.40	0	4,957	0.00%
2024/11/05	0	0.00	0.4	47.50	47.45	-0.4	4,949	-0.01%
2024/10/28	1	46.80	0	0.00	46.40	1	5,185	0.02%
2024/10/23	2	46.90	1	46.60	46.40	1	5,253	0.02%
2024/10/21	0.2	47.90	0	0.00	47.70	0.2	5,237	0.00%
2024/10/18	0	0.00	0.3	47.75	47.85	-0.3	5,249	-0.01%
2024/10/17	2	48.00	0	0.00	48.05	2	5,247	0.04%
2024/10/16	0.2	47.95	0	0.00	47.70	0.2	5,225	0.00%
2024/10/11	3	49.03	0	0.00	48.75	3	5,110	0.06%
2024/10/07	1	53.30	1.1	53.05	53.00	-0.1	5,005	0.00%
2024/10/04	9	52.41	6	52.63	52.50	3	4,936	0.06%
2024/10/01	0	0.00	3	51.60	51.50	-3	4,816	-0.06%
2024/09/30	7	51.70	10.4	51.04	51.80	-3.4	4,957	-0.07%
2024/09/18	1	49.05	0	0.00	49.10	1	5,045	0.02%
2024/09/13	1	49.35	2	49.10	49.10	-1	5,183	-0.02%
2024/09/12	1	47.50	0	0.00	48.75	1	5,213	0.02%
2024/09/11	0	0.00	1	48.45	48.20	-1	5,250	-0.02%
2024/09/04	1	49.20	0	0.00	48.45	1	6,034	0.02%
2024/09/03	2	50.30	2.1	50.10	49.85	-0.1	6,241	0.00%
2024/08/28	0.1	49.70	0	0.00	49.75	0.1	8,113	0.00%
2024/08/26	0	0.00	7	50.40	50.10	-7	10,095	-0.07%
2024/08/23	0	0.00	2	49.40	49.15	-2	10,528	-0.02%
2024/08/21	0	0.00	0	48.40	48.25	0	11,571	0.00%
2024/08/15	2.2	49.00	2.1	49.36	48.05	0.1	13,102	0.00%
2024/08/14	0	0.00	2	49.15	49.30	-2	13,217	-0.02%
2024/08/13	1	47.80	0	0.00	48.10	1	13,266	0.01%
2024/08/12	2.1	47.44	2	47.55	47.55	0.1	13,409	0.00%
2024/08/06	0	0.00	0.3	44.82	45.50	-0.3	13,805	0.00%
2024/08/05	1	45.80	7	44.90	44.40	-6	13,748	-0.04%
2024/08/02	0	0.00	0.5	48.57	48.30	-0.5	13,802	0.00%
2024/07/29	0	0.00	1	47.85	47.70	-1	13,703	-0.01%
2024/07/22	0	0.00	1	46.60	46.65	-1	13,712	-0.01%
2024/07/19	0	0.00	1	46.70	46.70	-1	13,714	-0.01%
2024/07/16	2	47.20	0	0.00	46.85	2	13,798	0.01%
2024/07/12	0	0.00	2	47.35	47.30	-2	13,903	-0.01%
2024/07/11	2.1	46.95	0	0.00	46.65	2.1	13,911	0.02%
2024/07/09	0.2	46.30	1	46.30	46.20	-0.8	13,904	-0.01%
2024/07/08	0.1	47.20	1	47.10	47.00	-0.9	13,846	-0.01%
2024/07/04	0	0.00	1	47.70	47.80	-1	13,737	-0.01%
2024/07/03	3	48.35	0	0.00	47.90	3	13,548	0.02%
2024/07/02	0	0.00	1	49.20	49.15	-1	13,352	-0.01%
2024/06/28	0	0.00	0.7	49.64	49.45	-0.7	13,352	-0.01%
2024/06/25	0	0.00	1	50.00	50.20	-1	13,333	-0.01%
2024/06/21	1	49.65	0	0.00	49.35	1	13,414	0.01%
2024/06/20	2	49.73	0	0.00	49.75	2	13,280	0.02%
2024/06/19	1	49.70	0	0.00	49.60	1	13,250	0.01%
2024/06/18	1	49.70	0	0.00	50.00	1	13,254	0.01%
2024/06/17	1	49.70	0	0.00	49.55	1	13,212	0.01%
2024/06/13	2	48.60	4	48.85	48.75	-2	13,380	-0.01%
2024/06/12	2	49.33	0.1	49.40	49.05	1.9	13,267	0.01%
2024/06/11	0.1	50.20	0	0.00	49.80	0.1	13,114	0.00%
2024/06/07	18.1	50.76	15	50.50	50.40	3.1	12,902	0.02%
2024/06/06	1	51.00	2	51.20	51.80	-1	12,639	-0.01%
2024/06/05	12	54.07	3	54.50	53.60	9	12,259	0.07%
2024/06/04	3	61.16	10	61.61	61.50	-7	11,756	-0.06%
2024/06/03	4	61.40	10	61.11	61.80	-6	11,362	-0.05%
2024/05/31	16.1	59.19	16.3	59.43	60.80	-0.3	10,796	0.00%
2024/05/30	11	58.27	10.2	57.58	57.70	0.8	9,503	0.01%
2024/05/29	1	56.30	0	0.00	56.10	1	8,856	0.01%
2024/05/28	1	57.90	1	56.62	57.50	0	8,408	0.00%
2024/05/27	6	59.23	6	58.82	58.00	0	7,932	0.00%
2024/05/24	0	0.00	1	58.70	58.70	-1	7,420	-0.01%
2024/05/23	2	59.80	3	59.60	58.50	-1	7,074	-0.01%
2024/05/22	4.1	57.96	13.6	56.79	59.30	-9.6	6,689	-0.14%
2024/05/21	0	0.00	1	54.00	54.00	-1	6,076	-0.02%
2024/05/20	0	0.00	5.9	53.05	53.40	-5.9	5,869	-0.10%
2024/05/17	0.1	52.90	5.1	52.90	53.40	-5	5,745	-0.09%
2024/05/16	0	0.00	1.4	53.13	53.20	-1.4	5,648	-0.02%
2024/05/15	0	0.00	2	53.30	52.20	-2	5,549	-0.04%
2024/05/13	0	0.00	1	51.60	51.80	-1	5,374	-0.02%
2024/05/10	0	0.00	0	49.59	50.00	0	5,212	0.00%
2024/05/08	1	50.40	3.2	50.05	50.00	-2.2	5,159	-0.04%
2024/05/06	0	0.00	6	48.12	48.25	-6	4,973	-0.12%
2024/05/03	5	47.05	0	0.00	46.90	5	4,916	0.10%
2024/04/26	5	45.75	0	0.00	45.90	5	4,791	0.10%
2024/04/25	0	0.00	1	46.20	46.10	-1	4,756	-0.02%
2024/04/24	1	47.15	0	0.00	46.10	1	4,755	0.02%
2024/04/16	2	48.00	0	0.00	48.20	2	4,626	0.04%
2024/04/15	0	0.00	0.5	49.40	49.45	-0.5	4,574	-0.01%
2024/04/12	0	0.00	1	48.65	48.70	-1	4,535	-0.02%
2024/04/11	0	0.00	6.5	49.02	49.20	-6.5	4,517	-0.14%
2024/04/10	0	49.20	0	0.00	49.10	0	4,514	0.00%
2024/04/09	2	49.73	0	0.00	49.65	2	4,568	0.04%
2024/04/03	0.1	48.38	0	0.00	48.70	0.1	4,588	0.00%
2024/04/02	1	48.89	0	0.00	48.80	1	4,561	0.02%
2024/04/01	0	50.00	0	0.00	49.75	0	4,560	0.00%
2024/03/29	0	0.00	0.5	50.10	50.00	-0.5	4,566	-0.01%
2024/03/28	5	49.80	0	0.00	49.70	5	4,531	0.11%
2024/03/27	0	0.00	0	50.00	49.85	0	4,663	0.00%
2024/03/26	0	0.00	2	48.98	48.85	-2	4,973	-0.04%
2024/03/25	0	47.90	0	0.00	48.15	0	5,384	0.00%
2024/03/22	1	48.10	1	48.70	48.10	0	5,850	0.00%
2024/03/20	0	0.00	1	47.80	48.40	-1	6,762	-0.01%
2024/03/19	0	0.00	1	48.40	47.80	-1	6,807	-0.01%
2024/03/18	0	49.80	3	49.82	49.50	-3	6,858	-0.04%
2024/03/15	0	0.00	0.1	47.66	48.20	-0.1	6,781	0.00%
2024/03/14	0	0.00	0.2	47.64	47.65	-0.2	6,721	0.00%
2024/03/13	0.1	46.20	7	46.60	46.60	-7	6,724	-0.10%
2024/03/11	0.1	45.90	0	0.00	46.10	0.1	6,963	0.00%
2024/03/08	0	0.00	3	46.25	46.30	-3	7,198	-0.04%
2024/03/06	0.1	45.80	0	0.00	46.05	0.1	7,524	0.00%
2024/03/05	0.1	46.23	0	0.00	46.05	0.1	7,635	0.00%
2024/03/01	0	0.00	5	46.40	46.65	-5	7,758	-0.06%
2024/02/29	0	0.00	1	46.75	46.95	-1	7,836	-0.01%
2024/02/26	1	46.45	0	0.00	46.20	1	7,805	0.01%
2024/02/16	2	46.00	3.5	46.29	46.55	-1.5	8,334	-0.02%
2024/02/05	0	0.00	0	45.45	45.45	0	8,405	0.00%
2024/01/18	0.1	42.40	0	0.00	42.35	0.1	8,755	0.00%
2024/01/16	0.1	43.10	1	43.20	43.10	-1	8,733	-0.01%
2024/01/12	0.1	43.70	0	0.00	43.75	0.1	8,720	0.00%
2024/01/11	9.1	42.92	6	43.38	43.60	3.1	8,766	0.03%
2024/01/10	0.1	44.30	0	0.00	43.95	0.1	8,745	0.00%
2024/01/09	0.1	44.65	0	0.00	44.75	0.1	8,781	0.00%
2024/01/05	0	0.00	3	45.35	45.00	-3	8,912	-0.03%
2023/12/29	0	0.00	2	45.40	44.90	-2	9,312	-0.02%
2023/12/27	3	44.90	0	0.00	44.90	3	9,441	0.03%
2023/12/26	0	0.00	1	44.60	44.50	-1	9,419	-0.01%
2023/12/25	5.2	44.94	4	44.75	44.75	1.2	9,438	0.01%
2023/12/22	22.1	46.18	10	45.45	45.45	12.1	9,439	0.13%
2023/12/21	10	46.00	10	46.40	47.90	0	9,287	0.00%
2023/12/20	3	46.48	1	46.85	47.00	2	8,874	0.02%
2023/12/18	0	0.00	8.2	46.15	46.60	-8.2	8,068	-0.10%
2023/12/15	2	45.35	0.3	45.63	45.35	1.8	7,684	0.02%
2023/12/14	0	45.33	0	0.00	45.30	0	7,343	0.00%
2023/12/13	2.1	45.55	0	0.00	45.00	2.1	7,361	0.03%
2023/12/12	0	0.00	4	45.93	46.30	-4	7,329	-0.05%
2023/12/11	0	0.00	12	45.44	45.40	-12	7,273	-0.16%
2023/12/08	2	45.13	0	0.00	45.00	2	7,356	0.03%
2023/12/06	0	0.00	0	44.76	45.00	0	7,366	0.00%
2023/12/05	1.1	43.90	1	44.25	44.25	0.1	7,404	0.00%
2023/12/04	11	46.03	5.1	45.11	44.70	5.9	7,195	0.08%
2023/12/01	1	47.00	2.5	46.99	46.50	-1.5	6,918	-0.02%
2023/11/29	1	47.40	1	47.30	47.30	0	6,788	0.00%
2023/11/28	1.1	47.45	0	47.50	47.45	1.1	6,868	0.02%
2023/11/27	0	0.00	0.2	46.95	46.85	-0.2	6,925	0.00%
2023/11/24	0	0.00	2	46.05	46.10	-2	7,031	-0.03%
2023/11/22	0	0.00	2	46.23	46.20	-2	7,191	-0.03%
2023/11/21	0	0.00	4	46.10	46.10	-4	7,189	-0.06%
2023/11/20	0.1	45.78	0	0.00	45.65	0.1	7,140	0.00%
2023/11/17	0.1	46.70	2	46.60	46.55	-1.9	7,059	-0.03%
2023/11/16	1	45.85	1	45.80	45.90	0	7,001	0.00%
2023/11/15	0	0.00	7	46.22	46.55	-7	6,860	-0.10%
2023/11/14	1	45.45	2	45.60	45.50	-1	6,711	-0.01%
2023/11/13	1	45.30	0	0.00	45.65	1	6,650	0.02%
2023/11/10	1	44.90	0	0.00	44.80	1	6,582	0.02%
2023/11/09	1	44.80	0	0.00	44.80	1	6,546	0.02%
2023/11/07	0	0.00	1	44.85	44.95	-1	6,576	-0.02%
2023/11/02	0	0.00	7	44.01	43.75	-7	6,463	-0.11%
2023/11/01	0	0.00	0.1	44.00	44.00	-0.1	6,434	0.00%
2023/10/31	0	0.00	0.1	44.33	44.15	-0.1	6,443	0.00%
2023/10/30	0.1	43.70	0	0.00	43.75	0.1	6,415	0.00%
2023/10/25	1	44.00	1	44.00	44.00	0	6,407	0.00%
2023/10/19	0	0.00	1	43.20	43.40	-1	6,328	-0.02%
2023/10/18	0	0.00	0.1	43.55	43.40	-0.1	6,305	0.00%
2023/10/13	0.2	44.25	1	44.15	44.15	-0.9	6,248	-0.01%
2023/10/12	5	44.93	0	0.00	44.95	5	6,237	0.08%
2023/10/11	1	44.30	2.6	44.20	44.80	-1.6	6,100	-0.03%
2023/10/06	1	42.95	2	42.93	43.10	-1	5,908	-0.02%
2023/10/05	0	0.00	3	43.00	42.85	-3	5,915	-0.05%
2023/10/04	0.2	41.80	0.1	41.80	41.70	0.1	5,877	0.00%
2023/10/03	0.3	41.94	0	0.00	42.40	0.3	5,940	0.01%
2023/10/02	1	43.10	4	42.60	42.45	-3	5,915	-0.05%
2023/09/28	0	0.00	1	42.45	42.50	-1	5,972	-0.02%
2023/09/27	0.1	42.20	0	0.00	42.45	0.1	5,992	0.00%
2023/09/26	0	0.00	4	42.73	42.60	-4	6,043	-0.07%
2023/09/22	0	0.00	4.4	42.90	42.90	-4.4	6,185	-0.07%
2023/09/21	0	0.00	0.2	42.60	42.60	-0.2	6,147	0.00%
2023/09/20	1	43.45	1	43.31	43.40	0	6,069	0.00%
2023/09/19	14	43.86	20.1	43.97	43.90	-6.1	6,058	-0.10%
2023/09/18	0.1	43.20	2	43.30	43.10	-1.9	5,931	-0.03%
2023/09/14	0	0.00	6	42.71	42.75	-6	5,794	-0.10%
2023/09/13	20.2	42.42	16	42.59	42.65	4.2	5,816	0.07%
2023/09/12	2	41.80	0.4	41.37	41.80	1.7	5,928	0.03%
2023/09/11	3	41.57	2	41.55	41.65	1	5,984	0.02%
2023/09/08	4	40.75	10.4	40.86	41.40	-6.4	5,956	-0.11%
2023/09/07	0	0.00	3	39.60	39.70	-3	5,823	-0.05%
2023/09/06	0	39.80	0	0.00	39.75	0	5,835	0.00%
2023/09/04	0.1	40.10	0.1	40.70	40.10	0	5,843	0.00%
2023/09/01	0	0.00	0.5	40.33	40.45	-0.5	5,794	-0.01%
2023/08/31	0	0.00	1.1	40.10	39.65	-1.1	5,662	-0.02%
2023/08/30	0.2	39.67	2.8	39.96	39.75	-2.6	5,531	-0.05%
2023/08/29	1	38.80	4	38.61	39.55	-3	5,428	-0.06%
2023/08/28	1	37.75	0	0.00	37.50	1	5,286	0.02%
2023/08/25	0	0.00	0	37.75	37.40	0	5,640	0.00%
2023/08/24	1.1	37.72	1	37.85	37.85	0.1	5,661	0.00%
2023/08/22	0	0.00	1	37.75	38.05	-1	5,697	-0.02%
2023/08/18	0.1	38.05	0	0.00	37.75	0.1	5,780	0.00%
2023/08/17	2.1	37.36	1	37.90	37.95	1.1	5,839	0.02%
2023/08/16	1.1	37.55	0	0.00	37.40	1.1	5,862	0.02%
2023/08/15	0.1	37.90	0	0.00	37.95	0.1	5,904	0.00%
2023/08/14	2.2	37.88	1	37.40	37.45	1.2	5,955	0.02%
2023/08/11	3.1	38.10	1	38.30	38.40	2.1	5,999	0.03%
2023/08/10	0	37.00	0	0.00	36.90	0	6,087	0.00%
2023/08/09	0.1	37.37	1	37.15	37.35	-0.9	6,098	-0.01%
2023/08/02	2	37.30	0	0.00	37.35	2	6,103	0.03%
2023/08/01	5	37.92	0	0.00	37.90	5	6,041	0.08%
2023/07/31	0	0.00	4	38.73	38.45	-4	6,033	-0.07%
2023/07/28	1	38.40	0	0.00	38.70	1	6,153	0.02%
2023/07/27	0	0.00	2	38.55	38.60	-2	6,135	-0.03%
2023/07/26	1	38.55	0	0.00	38.35	1	6,140	0.02%
2023/07/25	0.1	38.40	4	38.53	38.50	-4	6,161	-0.06%
2023/07/24	3	37.70	0	0.00	38.00	3	6,157	0.05%
2023/07/20	0.1	38.65	1	38.75	38.80	-1	6,193	-0.02%
2023/07/19	5.1	38.68	0	0.00	38.40	5.1	6,171	0.08%
2023/07/18	1.1	39.19	0	0.00	39.15	1.1	6,127	0.02%
2023/07/13	4	39.33	0	0.00	39.10	4	6,069	0.07%
2023/07/12	4	39.80	2	39.56	39.70	2	6,059	0.03%
2023/07/11	2	39.70	6	39.69	39.75	-4	6,101	-0.07%
2023/07/10	1.1	40.16	3.1	40.25	39.45	-2	6,112	-0.03%
2023/07/07	6	38.73	1.1	38.76	38.75	5	6,073	0.08%
2023/07/06	0.1	39.25	18	39.41	39.30	-17.9	6,028	-0.30%
2023/07/05	3	39.13	0.2	39.10	38.95	2.8	5,979	0.05%
2023/07/04	19.1	39.13	1	39.50	39.20	18.1	5,923	0.30%
2023/07/03	1.1	39.22	2	39.28	39.30	-1	5,856	-0.02%
2023/06/30	1.1	40.31	0	0.00	40.15	1.1	5,786	0.02%
2023/06/29	0	0.00	5	40.89	41.10	-5	5,711	-0.09%
2023/06/28	1	40.65	1	40.65	40.75	0	5,743	0.00%
2023/06/27	4	40.96	1	40.90	40.80	3	5,768	0.05%
2023/06/21	0	0.00	28	40.73	41.00	-28	6,390	-0.44%
2023/06/19	4	41.14	3	41.00	41.20	1	6,291	0.02%
2023/06/16	17.1	41.25	17	41.53	41.15	0.1	6,174	0.00%
2023/06/15	0.1	40.40	1	40.50	40.55	-0.9	5,878	-0.02%
2023/06/14	2	40.28	6	39.76	40.25	-4	5,792	-0.07%
2023/06/13	3	39.07	0	0.00	39.40	3	5,689	0.05%
2023/06/12	3	39.05	0	0.00	38.85	3	5,626	0.05%
2023/06/06	1	38.70	1	38.45	38.70	0	5,546	0.00%
2023/06/05	0	0.00	2	39.05	38.80	-2	5,535	-0.04%
2023/06/02	0	0.00	10	39.05	39.10	-10	5,501	-0.18%
2023/06/01	3	38.07	0	0.00	37.85	3	5,443	0.06%
2023/05/31	18	39.76	20	39.88	39.00	-2	5,339	-0.04%
2023/05/25	0	0.00	3	39.97	39.90	-3	4,979	-0.06%
2023/05/23	0	0.00	1	40.10	39.95	-1	4,911	-0.02%
2023/05/22	1	40.30	5	40.52	40.50	-4	4,841	-0.08%
2023/05/19	0	0.00	9	40.12	40.15	-9	4,785	-0.19%
2023/05/18	20	39.78	0	0.00	40.00	20	4,717	0.42%
2023/05/17	1	39.95	0	0.00	39.80	1	4,637	0.02%
2023/05/16	13	39.59	2	39.73	39.75	11	4,545	0.24%
2023/05/15	3	38.75	0	0.00	38.90	3	4,385	0.07%
2023/05/12	0	0.00	3	38.47	38.50	-3	4,346	-0.07%
2023/05/11	0	0.00	3	38.47	38.55	-3	4,328	-0.07%
2023/05/10	3	38.35	2	38.35	38.70	1	4,325	0.02%
2023/05/09	0	0.00	2	38.60	38.40	-2	4,345	-0.05%
2023/05/04	6	38.97	4	38.50	38.80	2	4,338	0.05%
2023/04/25	3	36.95	3	37.60	36.95	0	4,220	0.00%
2023/04/24	3	37.00	0	0.00	37.15	3	4,179	0.07%
2023/04/20	2	36.88	4	36.90	36.90	-2	4,174	-0.05%
2023/04/17	0	0.00	5	37.97	37.90	-5	4,106	-0.12%
2023/04/14	0	0.00	3	37.65	38.00	-3	4,047	-0.07%
2023/04/13	1	37.30	0	0.00	37.30	1	3,959	0.03%
2023/04/12	4	37.50	16	37.68	37.75	-12	3,885	-0.31%
2023/04/11	0	0.00	0.1	37.30	37.10	-0.1	3,792	0.00%
2023/04/10	0	0.00	5	37.23	37.15	-5	3,765	-0.13%
2023/04/07	3	36.70	11	36.64	36.80	-8	3,711	-0.22%
2023/03/31	2	36.75	3	36.55	36.55	-1	3,645	-0.03%
2023/03/28	0	0.00	6	35.94	35.95	-6	3,482	-0.17%
2023/03/27	12	36.31	8	37.14	36.20	4	3,425	0.12%
2023/03/24	21	37.65	16	37.73	37.65	5	3,235	0.15%
2023/03/20	1	34.10	0	0.00	34.05	1	2,691	0.04%
2023/03/17	8	34.13	0	0.00	33.95	8	2,721	0.29%
2023/03/13	0	0.00	3	34.65	34.65	-3	2,609	-0.11%
2023/03/10	0	0.00	5	34.55	34.40	-5	2,630	-0.19%
2023/03/07	1	35.00	0	0.00	34.95	1	2,691	0.04%
2023/03/06	0	0.00	2	35.00	35.10	-2	2,698	-0.07%
2023/03/02	1	34.35	0	0.00	34.20	1	2,681	0.04%
2023/02/10	1	33.95	0	0.00	33.95	1	2,675	0.04%
2023/02/07	2	33.88	0	0.00	34.00	2	2,683	0.07%
2023/02/06	1	34.15	0	0.00	34.15	1	2,643	0.04%
2023/02/01	2	34.55	0	0.00	34.70	2	2,665	0.08%
2023/01/31	0	0.00	5	34.80	34.50	-5	2,718	-0.18%
2023/01/30	2	34.75	0	0.00	34.90	2	2,683	0.07%
2023/01/17	0	0.00	1	34.30	34.50	-1	2,620	-0.04%
2023/01/11	0	0.00	1	34.80	34.70	-1	2,893	-0.03%
2023/01/10	0	0.00	1	34.80	34.85	-1	2,918	-0.03%
2023/01/09	0	0.00	4	34.91	34.75	-4	2,948	-0.14%
2023/01/06	4	34.46	0	0.00	34.40	4	2,932	0.14%
2023/01/05	0	0.00	3	34.40	34.45	-3	3,003	-0.10%
2022/12/29	0	0.00	2	33.60	33.70	-2	3,199	-0.06%
2022/12/22	0	0.00	3	33.90	34.00	-3	3,626	-0.08%
2022/12/21	3	33.55	0	0.00	33.60	3	3,770	0.08%
2022/12/19	0	0.00	2	33.90	34.20	-2	4,005	-0.05%
2022/12/16	0.1	34.14	0	0.00	34.25	0.1	4,225	0.00%
2022/12/15	0	0.00	2	34.40	34.50	-2	4,325	-0.05%
2022/12/14	0	0.00	3	34.70	34.55	-3	4,494	-0.07%
2022/12/05	1	34.90	0	0.00	34.60	1	6,213	0.02%
2022/11/23	0	0.00	3	33.90	33.80	-3	6,163	-0.05%
2022/11/16	3	33.90	0	0.00	33.80	3	6,202	0.05%
2022/11/10	0	0.00	5	33.05	33.05	-5	6,081	-0.08%
2022/11/07	2	33.75	0	0.00	33.60	2	6,252	0.03%
2022/11/01	1	33.00	5	33.12	33.05	-4	6,326	-0.06%
2022/10/26	3	31.90	0	0.00	32.10	3	6,306	0.05%
2022/10/25	2	31.85	0	0.00	32.10	2	6,335	0.03%
2022/10/17	0	0.00	3	33.52	34.00	-3	6,113	-0.05%
2022/10/14	1	34.10	10	34.43	34.10	-9	6,106	-0.15%
2022/10/13	3	34.37	2	34.10	34.05	1	6,135	0.02%
2022/10/11	1	34.50	1	34.30	34.55	0	6,132	0.00%
2022/10/07	0	0.00	1	35.20	35.25	-1	6,118	-0.02%
2022/10/06	2	36.05	0	0.00	35.80	2	6,159	0.03%
2022/10/05	3	35.55	1	35.80	35.70	2	6,143	0.03%
2022/10/04	0	0.00	16	35.40	35.35	-16	6,091	-0.26%
2022/09/29	16	36.75	2	36.20	36.40	14	6,023	0.23%
2022/09/28	0	0.00	14	36.43	36.30	-14	5,964	-0.23%
2022/09/26	2	36.73	1	37.50	36.95	1	5,802	0.02%
2022/09/23	3	37.97	1	37.85	37.35	2	5,675	0.04%
2022/09/22	4	38.74	10	38.70	38.80	-6	5,493	-0.11%
2022/09/21	2	39.20	2.2	39.42	39.25	-0.2	5,417	0.00%
2022/09/19	5	38.90	4	39.30	39.45	1	5,117	0.02%
2022/09/16	0	0.00	1	38.65	39.50	-1	4,957	-0.02%
2022/09/15	13	38.69	17	39.01	38.40	-4	4,576	-0.09%
2022/09/14	0	0.00	3	37.50	37.70	-3	4,040	-0.07%
2022/09/12	2	35.10	0	0.00	35.20	2	3,641	0.05%
2022/09/07	0	0.00	5	34.20	34.15	-5	3,737	-0.13%
2022/09/02	1	34.90	1	35.00	34.80	0	3,767	0.00%
2022/09/01	2	34.80	0	0.00	35.00	2	3,754	0.05%
2022/08/31	0	0.00	1	35.00	35.45	-1	3,747	-0.03%
2022/08/29	0	0.00	2	34.60	34.55	-2	3,733	-0.05%
2022/08/25	0	0.00	2	35.15	35.15	-2	3,749	-0.05%
2022/08/12	0	0.00	1	34.95	35.20	-1	4,089	-0.02%
2022/08/10	0	0.00	2	34.40	34.50	-2	4,014	-0.05%
2022/08/02	1	35.75	0	0.00	35.80	1	3,958	0.03%
2022/08/01	10	36.05	0	0.00	36.10	10	3,941	0.25%
2022/07/25	1	35.00	6	34.70	35.15	-5	3,902	-0.13%
2022/07/22	8	35.59	5	35.80	35.60	3	3,851	0.08%
2022/07/21	5	36.15	0	0.00	36.15	5	3,840	0.13%
2022/07/20	1	36.55	2	36.10	35.80	-1	3,799	-0.03%
2022/07/18	1	36.30	0	0.00	36.60	1	3,752	0.03%
2022/07/15	0	0.00	5	36.30	36.30	-5	3,706	-0.13%
2022/07/14	0	0.00	3	35.70	36.05	-3	3,698	-0.08%
2022/07/11	3	35.68	0	0.00	35.60	3	3,595	0.08%
2022/07/08	0	0.00	0	35.35	36.10	0	3,582	0.00%
2022/07/05	2	35.70	0	0.00	35.45	2	3,482	0.06%
2022/06/30	0	0.00	0	35.20	35.40	0	3,467	0.00%
2022/06/29	1	36.00	5	35.90	35.65	-4	3,500	-0.11%
2022/06/28	1	35.75	0	0.00	35.70	1	3,479	0.03%
2022/06/24	0	0.00	1	35.60	35.45	-1	3,554	-0.03%
2022/06/23	0.7	35.05	0	35.05	35.10	0.7	3,521	0.02%
2022/06/22	0	0.00	0.1	34.50	34.45	-0.1	3,497	0.00%
2022/06/16	0	0.00	0.6	35.28	34.85	-0.6	3,401	-0.02%
2022/06/14	1	35.00	0	0.00	34.95	1	3,466	0.03%
2022/06/13	3	34.80	0	0.00	34.70	3	3,498	0.09%
2022/06/09	0	0.00	1	35.70	35.75	-1	3,502	-0.03%
2022/06/08	0	0.00	1	35.75	35.80	-1	3,487	-0.03%
2022/06/07	0	0.00	1	35.45	35.65	-1	3,468	-0.03%
2022/06/06	2	35.65	2	35.55	35.70	0	3,470	0.00%
2022/06/01	1	35.40	2	35.48	35.25	-1	3,623	-0.03%
2022/05/30	1	35.10	0	0.00	35.30	1	3,395	0.03%
2022/05/27	0	0.00	3	34.67	34.75	-3	3,357	-0.09%
2022/05/26	1	34.35	0	0.00	34.40	1	3,371	0.03%
2022/05/25	2	34.23	0	0.00	34.50	2	3,454	0.06%
2022/05/23	3	34.05	0	0.00	33.95	3	3,506	0.09%
2022/05/20	1	34.60	0	0.00	34.40	1	3,522	0.03%
2022/05/19	1	33.90	0	0.00	33.95	1	3,484	0.03%
2022/05/17	4	34.33	3	34.20	34.30	1	3,494	0.03%
2022/05/16	0.2	33.35	0	0.00	33.60	0.2	3,472	0.01%
2022/05/13	0	0.00	2	33.35	33.30	-2	3,480	-0.06%
2022/04/25	2	33.80	0	0.00	33.80	2	3,857	0.05%
2022/04/20	2	34.10	0	0.00	34.15	2	3,889	0.05%
2022/04/18	1	34.05	0	0.00	34.05	1	3,924	0.03%
2022/04/14	2	34.88	0	0.00	34.75	2	3,966	0.05%
2022/04/13	1	34.80	0	0.00	34.80	1	4,006	0.02%
2022/04/06	1	35.20	0	0.00	35.65	1	4,126	0.02%
2022/04/01	0	0.00	1	35.85	35.90	-1	4,226	-0.02%
2022/03/31	0	0.00	2	35.73	35.45	-2	4,354	-0.05%
2022/03/24	1	35.05	0	0.00	35.05	1	4,304	0.02%
2022/03/09	0.1	34.25	0	0.00	34.15	0.1	5,072	0.00%
2022/03/07	2	34.10	0	0.00	34.20	2	5,080	0.04%
2022/03/04	0.1	35.15	0	0.00	35.05	0.1	5,129	0.00%
2022/03/03	1	35.30	0	0.00	35.35	1	5,162	0.02%
2022/03/02	3	35.57	0	0.00	35.40	3	5,195	0.06%
2022/03/01	2	35.50	0	0.00	35.65	2	5,198	0.04%
2022/02/25	2	35.10	5	35.15	35.60	-3	5,207	-0.06%
2022/02/24	0	0.00	10	35.05	35.05	-10	5,142	-0.19%
2022/02/22	0.4	36.00	3	35.75	35.80	-2.6	5,118	-0.05%
2022/02/18	3.3	36.05	0	0.00	35.95	3.3	5,107	0.06%
2022/02/15	1.3	35.35	0	0.00	35.15	1.3	5,129	0.03%
2022/02/14	3	35.30	0	0.00	35.25	3	5,187	0.06%
2022/02/10	1	36.60	5	36.50	36.35	-4	5,222	-0.08%
2022/02/09	1	36.25	0	0.00	36.35	1	5,230	0.02%
2022/02/08	0	0.00	3	36.45	36.35	-3	5,239	-0.06%
2022/02/07	1	34.90	0	0.00	36.10	1	5,196	0.02%
2022/01/25	0.3	34.65	0	0.00	34.55	0.3	5,130	0.01%
2022/01/24	0.4	35.04	0	0.00	35.10	0.4	5,082	0.01%
2022/01/21	0.2	35.38	0	0.00	35.45	0.2	5,139	0.00%
2022/01/19	0.2	35.58	0	0.00	35.35	0.2	5,164	0.00%
2022/01/14	0.3	35.55	0	0.00	35.40	0.3	5,163	0.01%
2022/01/07	0	0.00	1	35.40	35.35	-1	5,124	-0.02%
2021/12/30	5	36.20	0	0.00	36.10	5	5,105	0.10%
2021/12/29	1	36.40	3	36.40	36.55	-2	5,126	-0.04%
2021/12/28	6	36.90	3	36.60	36.65	3	5,134	0.06%
2021/12/27	0	0.00	10	37.05	37.20	-10	5,044	-0.20%
2021/12/21	0	0.00	1	35.70	35.60	-1	5,233	-0.02%
2021/12/16	0.1	35.65	0.2	35.60	35.55	-0.1	5,262	0.00%
2021/12/15	0	0.00	5	35.69	35.70	-5	5,344	-0.09%
2021/12/14	2	36.15	5	36.15	35.85	-3	5,397	-0.06%
2021/12/10	10	35.84	3.8	35.82	35.85	6.2	5,435	0.11%
2021/12/09	7	35.84	9	36.46	36.55	-2	5,388	-0.04%
2021/12/08	1	34.80	2	35.05	35.20	-1	5,085	-0.02%
2021/12/07	6	34.58	0	0.00	34.50	6	4,993	0.12%
2021/12/06	1	34.90	0	0.00	34.85	1	5,066	0.02%
2021/12/01	0	33.80	0	0.00	33.65	0	5,197	0.00%
2021/11/30	2	34.15	1	34.10	33.50	1	5,160	0.02%
2021/11/26	2	34.60	0	0.00	34.40	2	5,029	0.04%
2021/11/25	1	35.00	0	0.00	34.90	1	5,090	0.02%
2021/11/24	1	34.95	0	0.00	35.10	1	5,171	0.02%
2021/11/18	0	0.00	2	34.65	34.50	-2	5,349	-0.04%
2021/11/11	3	34.35	0	0.00	34.30	3	5,810	0.05%
2021/11/08	4	34.45	0	0.00	34.80	4	5,916	0.07%
2021/10/29	1	34.30	0	0.00	34.10	1	5,891	0.02%
2021/10/26	0	0.00	6	35.18	35.20	-6	5,851	-0.10%
2021/10/25	11	34.80	0	0.00	35.15	11	5,816	0.19%
2021/10/22	10	34.90	0	0.00	34.85	10	5,840	0.17%
2021/10/19	0	0.00	1	34.95	34.90	-1	5,772	-0.02%
2021/10/18	12	35.02	0	0.00	34.90	12	5,762	0.21%
2021/10/14	1	34.10	0	0.00	34.10	1	5,796	0.02%
2021/10/13	1	33.90	0	0.00	33.85	1	5,867	0.02%
2021/10/12	4.1	33.95	0	0.00	33.95	4.1	5,830	0.07%
2021/10/07	0	0.00	2	34.90	34.90	-2	5,867	-0.03%
2021/10/05	0	34.50	1	34.60	34.20	-1	5,836	-0.02%
2021/10/04	1	35.35	8	34.78	34.65	-7	5,850	-0.12%
2021/10/01	0	0.00	6	34.90	35.00	-6	5,851	-0.10%
2021/09/30	4	35.40	0	0.00	35.50	4	5,747	0.07%
2021/09/29	14	35.29	0	0.00	35.25	14	5,680	0.25%
2021/09/24	7	35.69	0	0.00	35.60	7	5,567	0.13%
2021/09/23	3.1	35.95	0	0.00	35.60	3.1	5,511	0.06%
2021/09/22	2	35.45	0	0.00	35.40	2	5,509	0.04%
2021/09/17	5	36.50	0	0.00	36.15	5	5,446	0.09%
2021/09/16	1	36.50	0	0.00	36.40	1	5,456	0.02%
2021/09/15	0.1	37.25	1	37.10	37.00	-0.9	5,567	-0.02%
2021/09/14	4	36.90	6	36.89	37.35	-2	5,544	-0.04%
2021/09/10	4	36.23	0	0.00	36.25	4	5,560	0.07%
2021/09/08	12	35.94	1	35.85	35.80	11	5,826	0.19%
2021/09/07	3	36.83	0	0.00	36.65	3	5,733	0.05%
2021/09/03	0	0.00	1	37.10	37.05	-1	5,756	-0.02%
2021/09/02	2	37.15	0	0.00	36.80	2	5,747	0.03%
2021/08/30	4	36.76	0	0.00	37.05	4	5,668	0.07%
2021/08/27	16	37.92	0	0.00	38.15	16	5,597	0.29%
2021/08/24	6	37.69	0	0.00	37.60	6	5,472	0.11%
2021/08/23	0.1	38.10	0	0.00	38.05	0.1	5,436	0.00%
2021/08/20	1	37.80	0	0.00	37.55	1	5,522	0.02%
2021/08/19	11	37.88	4	37.59	37.60	7	5,620	0.12%
2021/08/18	5	37.06	7	37.42	37.80	-2	5,554	-0.04%
2021/08/17	0.5	38.75	0	0.00	38.40	0.5	5,420	0.01%
2021/08/16	3	39.27	1	39.20	39.15	2	5,337	0.04%
2021/08/12	10.2	40.84	0	0.00	40.65	10.2	5,414	0.19%
2021/08/11	1	41.65	1	41.70	41.80	0	5,363	0.00%
2021/08/10	2	41.63	0	0.00	41.65	2	5,456	0.04%
2021/08/09	14.1	42.56	0	0.00	42.50	14.1	5,608	0.25%
2021/07/26	2	44.25	0	0.00	44.30	2	7,167	0.03%
2021/07/23	1	44.90	0	0.00	44.45	1	7,452	0.01%
2021/07/21	0	0.00	0	44.25	43.80	0	7,805	0.00%
2021/07/20	2	44.20	0	0.00	43.85	2	7,942	0.03%
2021/07/19	1	44.70	0	0.00	45.00	1	8,125	0.01%
2021/07/15	0	0.00	1	44.10	44.30	-1	8,998	-0.01%
2021/07/14	0.1	44.15	0	0.00	43.85	0.1	9,886	0.00%
2021/07/13	3	44.35	2	45.45	44.55	1	10,139	0.01%
2021/07/12	0.1	44.85	2	44.78	44.80	-1.9	10,396	-0.02%
2021/07/08	0	0.00	1	44.90	45.15	-1	10,863	-0.01%
2021/07/01	5	46.20	2	46.25	46.30	3	10,943	0.03%
2021/06/30	0	0.00	1	46.25	46.75	-1	10,959	-0.01%
2021/06/29	0	0.00	1	46.45	46.60	-1	11,003	-0.01%
2021/06/28	2	46.98	1	46.80	47.00	1	11,123	0.01%
2021/06/25	1	47.65	1	47.80	47.35	0	11,196	0.00%
2021/06/24	2	47.53	8	46.89	47.45	-6	11,235	-0.05%
2021/06/23	0	0.00	3	45.60	46.00	-3	11,152	-0.03%
2021/06/22	1	44.80	2	44.93	44.95	-1	11,173	-0.01%
2021/06/21	2	44.38	1	45.20	44.30	1	11,334	0.01%
2021/06/18	1	44.84	0	0.00	44.45	1	11,309	0.01%
2021/06/17	1	45.15	0	0.00	45.30	1	11,002	0.01%
2021/06/16	2	45.30	2	45.53	45.50	0	11,021	0.00%
2021/06/15	3	45.77	0	0.00	45.65	3	11,061	0.03%
2021/06/10	1	47.10	0	0.00	46.50	1	11,116	0.01%
2021/06/08	6	47.17	3	47.13	47.00	3	11,083	0.03%
2021/06/07	1	46.20	0	0.00	46.40	1	11,102	0.01%
2021/06/03	1	48.05	1	48.00	48.00	0	11,101	0.00%
2021/06/02	1	48.50	1	47.55	48.20	0	11,144	0.00%
2021/06/01	0	0.00	2	46.95	47.00	-2	11,095	-0.02%
2021/05/31	1	46.95	0	0.00	46.65	1	11,201	0.01%
2021/05/28	0	0.00	1	48.10	47.40	-1	11,297	-0.01%
2021/05/27	3	45.95	2	46.48	47.15	1	11,207	0.01%
2021/05/26	5	46.85	0	0.00	46.25	5	11,197	0.04%
2021/05/25	4	46.25	0	0.00	46.30	4	11,152	0.04%
2021/05/20	0	0.00	1	45.00	44.20	-1	11,167	-0.01%
2021/05/19	1	43.50	0	0.00	43.55	1	11,092	0.01%
2021/05/18	0	0.00	0.1	43.30	43.75	-0.1	11,075	0.00%
2021/05/17	0	0.00	3.1	40.82	41.30	-3.1	11,014	-0.03%
2021/05/13	1	43.90	0	0.00	43.90	1	10,697	0.01%
2021/05/12	0	0.00	3	47.03	45.00	-3	10,559	-0.03%
2021/05/11	2	49.08	13	49.36	48.60	-11	10,379	-0.11%
2021/05/10	3	51.40	0	0.00	51.50	3	10,201	0.03%
2021/05/06	1	49.70	2	49.98	50.70	-1	10,138	-0.01%
2021/05/05	6.1	50.20	1	49.50	49.50	5.1	9,970	0.05%
2021/05/04	0	0.00	1	50.90	51.10	-1	9,745	-0.01%
2021/05/03	8	52.94	24.3	52.82	52.50	-16.3	9,553	-0.17%
2021/04/29	2	53.85	6	53.85	54.10	-4	9,387	-0.04%
2021/04/28	2.3	54.95	4.2	54.91	55.50	-1.9	9,117	-0.02%
2021/04/27	8.6	55.89	0	0.00	56.10	8.6	9,030	0.10%
2021/04/26	1	56.50	3	56.77	57.00	-2	8,914	-0.02%
2021/04/23	6.2	55.46	7	55.89	56.30	-0.9	8,784	-0.01%
2021/04/22	11	57.52	17	57.66	56.10	-6	8,588	-0.07%
2021/04/21	5	56.58	19	56.66	57.10	-14	8,128	-0.17%
2021/04/20	42.4	57.08	23	56.65	56.50	19.4	7,741	0.25%
2021/04/19	9	53.62	5	53.78	53.80	4	6,858	0.06%
2021/04/16	3	51.77	4	51.55	51.70	-1	6,557	-0.02%
2021/04/15	8	50.93	5	50.82	51.20	3	6,355	0.05%
2021/04/14	1	47.50	3	47.60	48.15	-2	5,976	-0.03%
2021/04/13	0	0.00	1	47.75	47.30	-1	6,072	-0.02%
2021/04/09	2	47.90	3	47.80	48.00	-1	6,238	-0.02%
2021/04/08	1	46.60	0	0.00	46.95	1	6,166	0.02%
2021/04/06	2	47.53	0	0.00	47.30	2	6,151	0.03%
2021/04/01	1	47.85	2	48.00	47.45	-1	6,115	-0.02%
2021/03/31	2	48.00	5	47.83	48.20	-3	6,045	-0.05%
2021/03/30	2	46.88	1	46.45	47.50	1	5,882	0.02%
2021/03/29	3	46.33	7	46.71	47.00	-4	5,788	-0.07%
2021/03/26	5	45.94	0	0.00	45.45	5	5,754	0.09%
2021/03/25	3	45.87	1	45.70	45.75	2	5,709	0.04%
2021/03/24	0	0.00	1	45.45	46.40	-1	5,620	-0.02%
2021/03/22	0	0.00	1	44.40	44.55	-1	5,468	-0.02%
2021/03/17	0	0.00	9	44.35	44.70	-9	5,413	-0.17%
2021/03/15	0	0.00	5	43.95	44.15	-5	5,446	-0.09%
2021/03/11	2	44.00	11	44.01	43.85	-9	5,662	-0.16%
2021/03/10	1	43.50	1	43.50	43.65	0	5,681	0.00%
2021/03/09	0	0.00	1	43.90	43.60	-1	5,722	-0.02%
2021/03/08	1	43.15	2	43.65	43.45	-1	5,736	-0.02%
2021/03/04	3	43.95	0	0.00	43.55	3	5,959	0.05%
2021/02/26	2	42.78	3	42.88	43.15	-1	5,890	-0.02%
2021/02/25	0	0.00	3	45.10	44.45	-3	5,794	-0.05%
2021/02/17	1	43.00	2	42.35	42.70	-1	6,144	-0.02%
2021/02/04	3	41.88	0	0.00	41.65	3	6,367	0.05%
2021/02/03	3	42.28	2	42.53	42.45	1	6,557	0.02%
2021/02/02	1	42.25	5	41.96	42.25	-4	6,570	-0.06%
2021/01/29	1	39.90	0	0.00	39.95	1	6,608	0.02%
2021/01/26	1	41.60	0	0.00	41.50	1	6,678	0.01%
2021/01/25	4	41.96	0	0.00	42.00	4	6,666	0.06%
2021/01/21	0	0.00	3	41.83	41.70	-3	6,672	-0.04%
2021/01/18	10	42.20	0	0.00	42.35	10	6,533	0.15%
2021/01/14	1	43.00	0	0.00	43.10	1	6,468	0.02%
2021/01/12	0	0.00	2	43.30	43.05	-2	6,351	-0.03%
2021/01/08	1	42.95	3	43.28	43.60	-2	6,269	-0.03%
2021/01/07	1	42.65	0	0.00	42.85	1	6,170	0.02%
2021/01/06	2	41.00	25	41.04	41.35	-23	6,075	-0.38%
2021/01/05	2	43.30	7	43.70	42.80	-5	5,880	-0.09%
2021/01/04	6	44.40	0	0.00	44.40	6	5,711	0.11%
2020/12/31	1	43.95	1	43.90	44.05	0	5,632	0.00%
2020/12/29	2	43.45	0	0.00	43.35	2	5,619	0.04%
2020/12/25	1	43.70	0	0.00	43.55	1	5,672	0.02%
2020/12/23	0	0.00	25	43.22	43.35	-25	5,735	-0.44%
2020/12/22	1	43.70	2	43.90	43.05	-1	5,733	-0.02%
2020/12/21	0	0.00	2	44.60	44.65	-2	5,756	-0.03%
2020/12/17	1	45.05	0	0.00	45.50	1	5,731	0.02%
2020/12/16	5	45.50	5	45.60	45.70	0	5,727	0.00%
2020/12/15	0	0.00	20	44.60	44.80	-20	5,641	-0.35%
2020/12/14	2	45.10	0	0.00	45.15	2	5,592	0.04%
2020/12/11	2	44.93	1	44.15	44.35	1	5,524	0.02%
2020/12/10	9	45.07	5	44.97	44.80	4	5,539	0.07%
2020/12/09	2	45.30	4	45.04	45.30	-2	5,503	-0.04%
2020/12/08	13	44.95	7	44.81	45.45	6	5,469	0.11%
2020/12/04	6	43.69	2	43.80	43.70	4	5,386	0.07%
2020/12/03	0	0.00	101	43.17	43.30	-101	5,370	-1.88%	大賣/鉅額交易
2020/12/02	10	43.50	15.1	43.31	43.20	-5	5,391	-0.09%
2020/12/01	27	43.51	55	43.10	43.50	-28	5,425	-0.52%
2020/11/30	4	43.03	0	0.00	42.50	4	5,374	0.07%
2020/11/26	0.1	43.30	81	43.27	43.20	-81	5,288	-1.53%
2020/11/25	5	42.90	42	43.25	43.00	-37	5,393	-0.69%
2020/11/24	6	42.94	4	42.74	42.75	2	5,366	0.04%
2020/11/23	5	43.95	13	43.68	43.30	-8	5,316	-0.15%
2020/11/20	5	42.50	75	42.44	43.25	-70	5,180	-1.35%
2020/11/19	6	41.90	1	41.90	41.80	5	4,947	0.10%
2020/11/18	15	41.07	2	40.95	41.05	13	4,859	0.27%
2020/11/17	1	39.90	32	40.21	40.35	-31	4,780	-0.65%
2020/11/16	1	39.95	9	39.80	39.95	-8	4,811	-0.17%
2020/11/13	88.4	40.32	6	40.39	39.95	82.4	4,820	1.71%
2020/11/12	0	0.00	3	40.00	39.90	-3	4,745	-0.06%
2020/11/11	5	39.04	8	39.78	40.00	-3	4,888	-0.06%
2020/11/10	0	0.00	3	38.58	38.60	-3	4,971	-0.06%
2020/11/09	4	38.60	1	38.65	38.60	3	5,060	0.06%
2020/11/06	1	37.95	1	38.00	38.25	0	5,078	0.00%
2020/11/05	0.1	38.00	2	37.95	38.00	-1.9	5,174	-0.04%
2020/11/04	0	0.00	10	37.05	37.50	-10	5,080	-0.20%
2020/11/03	1	36.20	0	0.00	36.70	1	5,035	0.02%
2020/10/29	2	36.40	0	0.00	36.35	2	5,303	0.04%
2020/10/28	2	37.00	0	0.00	37.10	2	5,346	0.04%
2020/10/27	1	37.25	1	37.35	37.45	0	5,352	0.00%
2020/10/21	2	36.90	0	0.00	36.85	2	5,463	0.04%
2020/10/20	6	36.71	0	0.00	36.80	6	5,487	0.11%
2020/10/16	10	36.75	0	0.00	36.70	10	5,635	0.18%
2020/10/15	20	36.77	0	0.00	36.60	20	5,670	0.35%
2020/10/14	25	37.05	0	0.00	37.10	25	5,719	0.44%
2020/10/13	1	37.05	1	37.20	37.20	0	5,812	0.00%
2020/10/12	0	0.00	0	37.60	37.70	0	5,962	0.00%
2020/10/08	10	37.90	0	0.00	37.85	10	6,042	0.17%
2020/10/07	0	0.00	2	37.90	38.00	-2	6,085	-0.03%
2020/10/06	0	0.00	3	37.90	38.00	-3	6,125	-0.05%
2020/10/05	1	37.85	0	0.00	37.90	1	6,147	0.02%
2020/09/28	1	36.60	0	0.00	36.70	1	6,259	0.02%
2020/09/25	1	35.80	1	36.15	36.00	0	6,273	0.00%
2020/09/22	0	0.00	1	37.75	37.05	-1	6,199	-0.02%
2020/09/16	0	0.00	1	38.30	38.25	-1	6,206	-0.02%
2020/09/15	0	0.00	9	38.36	38.50	-9	6,224	-0.14%
2020/09/14	1	37.70	1	37.70	37.80	0	6,212	0.00%
2020/09/11	2	38.40	0	0.00	37.90	2	6,237	0.03%
2020/09/10	22	38.45	1	38.35	38.50	21	6,293	0.33%
2020/09/09	3	38.03	0	0.00	38.45	3	6,266	0.05%
2020/09/08	1	37.25	0	0.00	37.50	1	6,182	0.02%
2020/09/07	0	0.00	12	36.78	37.25	-12	6,152	-0.20%
2020/09/04	10	35.75	0	0.00	36.10	10	6,136	0.16%
2020/09/02	9	35.81	0	0.00	35.90	9	6,043	0.15%
2020/09/01	1	36.15	0	0.00	36.40	1	6,018	0.02%
2020/08/31	3	37.18	1	36.70	36.00	2	5,954	0.03%
2020/08/28	0	0.00	1	37.40	37.30	-1	5,794	-0.02%
2020/08/24	1	37.40	1	37.50	37.65	0	6,080	0.00%
2020/08/21	7	37.99	0	0.00	38.10	7	6,084	0.12%
2020/08/20	9	37.96	6	37.62	37.45	3	6,072	0.05%
2020/08/19	2	38.78	2	38.53	38.40	0	5,995	0.00%
2020/08/18	8	38.84	3	38.47	39.00	5	5,938	0.08%
2020/08/17	1	39.00	0	0.00	38.75	1	5,860	0.02%
2020/08/14	0	0.00	8	38.81	38.65	-8	5,618	-0.14%
2020/08/13	0	0.00	1	37.30	37.75	-1	5,386	-0.02%
2020/08/11	0	0.00	2	36.70	36.65	-2	5,220	-0.04%
2020/08/07	4	35.68	0	0.00	35.35	4	5,125	0.08%
2020/08/06	15	36.82	5	36.82	36.40	10	5,117	0.20%
2020/08/05	11	36.31	2	35.80	35.90	9	5,015	0.18%
2020/08/04	0	0.00	27	35.11	35.55	-27	4,923	-0.55%
2020/08/03	2	33.70	0	0.00	33.60	2	4,841	0.04%
2020/07/31	20	34.05	0	0.00	33.95	20	4,787	0.42%
2020/07/30	2	33.65	0	0.00	34.40	2	4,821	0.04%
2020/07/28	0	0.00	10	33.22	33.55	-10	4,921	-0.20%
2020/07/27	2	34.20	1	34.40	34.00	1	4,975	0.02%
2020/07/23	10	35.34	0	0.00	35.00	10	5,072	0.20%
2020/07/22	2	35.55	0	0.00	35.65	2	5,096	0.04%
2020/07/17	2	35.80	1	36.25	35.70	1	5,023	0.02%
2020/07/16	1	37.05	2	36.70	37.00	-1	4,973	-0.02%
2020/07/15	1	36.80	1	36.35	36.35	0	4,823	0.00%
2020/07/09	0	0.00	7	36.05	36.00	-7	4,714	-0.15%
2020/07/08	0	0.00	2	35.80	36.00	-2	4,653	-0.04%
2020/07/07	0	0.00	1	35.10	35.15	-1	4,545	-0.02%
2020/07/06	5	35.00	20	35.00	35.10	-15	4,552	-0.33%
2020/07/03	1	34.95	0	0.00	34.95	1	4,557	0.02%
2020/06/30	5	33.70	0	0.00	33.75	5	4,590	0.11%
2020/06/29	2	34.00	0	0.00	33.95	2	4,602	0.04%
2020/06/24	1	34.65	0	0.00	34.50	1	4,614	0.02%
2020/06/23	0	0.00	1	34.60	34.70	-1	4,680	-0.02%
2020/06/18	1	35.15	0	0.00	35.10	1	4,715	0.02%
2020/06/17	0	0.00	3	35.85	35.70	-3	4,735	-0.06%
2020/06/11	3	35.35	0	0.00	34.70	3	5,094	0.06%
2020/06/10	3	35.80	1	35.80	36.00	2	5,095	0.04%
2020/06/09	1	35.40	1	35.10	35.40	0	5,202	0.00%
2020/06/08	1	34.80	0	0.00	35.20	1	5,290	0.02%
2020/06/04	0	0.00	2	34.70	34.75	-2	5,291	-0.04%
2020/06/03	0	0.00	2	34.28	34.60	-2	5,331	-0.04%
2020/06/02	1	33.80	0	0.00	33.80	1	5,305	0.02%
2020/06/01	1	34.10	0	0.00	33.75	1	5,302	0.02%
2020/05/29	1	33.25	0	0.00	32.80	1	5,263	0.02%
2020/05/28	1	33.50	0	0.00	33.55	1	5,041	0.02%
2020/05/27	4	33.65	30	33.65	34.00	-26	5,029	-0.52%
2020/05/26	20	33.65	0	0.00	33.80	20	5,065	0.39%
2020/05/22	33	33.07	1	33.20	32.55	32	5,050	0.63%
2020/05/20	0	0.00	4	33.49	33.70	-4	5,007	-0.08%
2020/05/18	1	32.45	3	32.65	32.25	-2	4,934	-0.04%
2020/05/15	4	31.99	3	32.45	31.80	1	4,908	0.02%
2020/05/14	9	32.09	0	0.00	32.00	9	4,866	0.18%
2020/05/11	1	33.90	3	34.07	33.85	-2	4,722	-0.04%
2020/05/06	2	34.33	3	34.75	34.50	-1	4,675	-0.02%
2020/05/05	5	34.50	2	34.15	34.55	3	4,627	0.06%
2020/04/30	5	34.59	0	0.00	34.55	5	4,501	0.11%
2020/04/29	3	34.57	1	34.60	34.50	2	4,405	0.05%
2020/04/28	3	34.02	46	33.94	34.55	-43	4,379	-0.98%
2020/04/27	3	32.80	7	31.91	32.80	-4	4,385	-0.09%
2020/04/24	10	30.65	1	30.60	30.60	9	4,282	0.21%
2020/04/23	17	30.98	0	0.00	30.85	17	4,231	0.40%
2020/04/21	3	32.23	0	0.00	31.80	3	4,150	0.07%
2020/04/20	1	32.75	0	0.00	32.75	1	4,102	0.02%
2020/04/17	3	33.10	3	33.60	33.10	0	4,100	0.00%
2020/04/15	24	33.10	0	0.00	33.40	24	3,986	0.60%
2020/04/14	1	33.10	0.1	33.45	33.30	0.9	3,956	0.02%
2020/04/08	0	0.00	20	32.33	32.60	-20	3,826	-0.52%
2020/04/07	14	31.14	38	31.51	31.40	-24	3,764	-0.64%
2020/04/06	13	29.80	0	0.00	30.05	13	3,697	0.35%
2020/04/01	20.1	30.45	0	0.00	30.45	20.1	3,626	0.55%
2020/03/31	2	30.60	2	31.65	30.80	0	3,591	0.00%
2020/03/30	2	30.60	0	0.00	31.15	2	3,539	0.06%
2020/03/27	10	31.04	7	31.65	31.00	3	3,489	0.09%
2020/03/26	7	31.09	0	0.00	31.00	7	3,437	0.20%
2020/03/25	1	31.40	0	0.00	31.55	1	3,491	0.03%
2020/03/19	2	30.51	4	30.36	29.70	-2	3,219	-0.06%
2020/03/17	0	33.05	0	0.00	33.00	0	3,023	0.00%
2020/03/13	6	35.88	0	0.00	36.00	6	2,853	0.21%
2020/03/12	1	37.00	0	0.00	37.85	1	2,743	0.04%
2020/03/10	0	0.00	2	37.80	38.35	-2	2,580	-0.08%
2020/03/09	2	38.20	0	0.00	38.10	2	2,568	0.08%
2020/03/06	0	0.00	5	38.85	39.00	-5	2,521	-0.20%
2020/03/02	1	38.50	5	38.85	39.00	-4	2,519	-0.16%
2020/02/26	2	38.85	2	38.75	39.10	0	2,573	0.00%
2020/02/25	1	38.75	0	0.00	38.70	1	2,585	0.04%
2020/02/24	5	38.85	0	0.00	38.90	5	2,600	0.19%
2020/02/20	1	39.25	0	0.00	39.10	1	2,680	0.04%
2020/02/18	0	0.00	1	39.20	39.20	-1	2,738	-0.04%
2020/02/11	1	39.30	0	0.00	39.30	1	3,238	0.03%
2020/02/05	0	0.00	5	39.80	39.95	-5	3,292	-0.15%
2020/02/03	5	39.05	0	0.00	39.35	5	3,314	0.15%
2020/01/31	1	39.55	0	0.00	39.35	1	3,313	0.03%
2020/01/30	4	40.05	5	41.30	39.10	-1	3,309	-0.03%
2020/01/15	2	42.00	0	0.00	42.10	2	3,280	0.06%
2020/01/10	0.1	41.75	0	0.00	41.75	0.1	3,562	0.00%
2020/01/02	0	0.00	2	41.90	42.10	-2	4,028	-0.05%
2019/12/23	1	43.00	0	0.00	42.45	1	4,491	0.02%
2019/12/20	0	0.00	0.3	43.05	43.05	-0.3	4,473	-0.01%
2019/12/16	1	42.10	0	0.00	42.00	1	4,631	0.02%
2019/12/11	1	41.05	0	0.00	41.15	1	4,660	0.02%
2019/12/06	1	41.45	2	41.45	41.40	-1	4,681	-0.02%
2019/12/05	1	41.20	0	0.00	41.10	1	4,680	0.02%
2019/11/26	0	0.00	4	42.13	41.85	-4	5,132	-0.08%
2019/11/22	2	42.28	1	42.00	42.20	1	5,197	0.02%
2019/11/18	0	0.00	1	42.45	42.80	-1	5,521	-0.02%
2019/11/14	0	0.00	1	42.85	42.95	-1	5,468	-0.02%
2019/11/13	0	0.00	9	43.39	43.35	-9	5,403	-0.17%
2019/11/12	5	44.28	3.5	44.16	44.00	1.5	5,374	0.03%
2019/11/06	2	48.25	0	0.00	48.30	2	5,175	0.04%
2019/11/05	1	48.10	31	48.10	48.20	-30	5,166	-0.58%
2019/11/04	6	48.18	0	0.00	48.25	6	5,203	0.12%
2019/11/01	0	0.00	2	47.90	48.20	-2	5,230	-0.04%
2019/10/31	0	0.00	1	47.85	47.85	-1	5,258	-0.02%
2019/10/30	0	0.00	1	47.85	48.00	-1	5,276	-0.02%
2019/10/29	0	0.00	0.3	47.30	47.30	-0.3	5,315	0.00%
2019/10/24	1	47.75	0	0.00	48.00	1	5,323	0.02%
2019/10/22	2	48.03	0	0.00	47.80	2	5,320	0.04%
2019/10/21	3	48.60	1	48.30	48.55	2	5,267	0.04%
2019/10/18	1	48.70	0	0.00	48.70	1	5,261	0.02%
2019/10/17	0	0.00	2	47.50	48.15	-2	5,135	-0.04%
2019/10/16	1	47.15	2	47.43	47.95	-1	5,045	-0.02%
2019/10/15	0	0.00	2	46.65	46.60	-2	4,906	-0.04%
2019/10/14	0	0.00	5	45.97	46.05	-5	4,817	-0.10%
2019/10/09	0	0.00	2	45.05	44.90	-2	4,743	-0.04%
2019/10/08	0	0.00	2	45.45	45.15	-2	4,756	-0.04%
2019/10/02	0	0.00	3	45.83	45.85	-3	4,638	-0.06%
2019/10/01	1	46.20	1	46.15	46.15	0	4,620	0.00%
2019/09/27	0	0.00	11	45.51	45.80	-11	4,558	-0.24%
2019/09/26	0	0.00	3	45.17	45.10	-3	4,414	-0.07%
2019/09/23	5	45.23	4	44.91	45.00	1	4,302	0.02%
2019/09/18	0	0.00	3	44.60	44.60	-3	4,143	-0.07%
2019/09/17	2	44.45	1	44.40	44.40	1	4,110	0.02%
2019/09/11	0	0.00	2	44.20	44.00	-2	4,103	-0.05%
2019/09/10	0	0.00	2	43.98	43.95	-2	4,084	-0.05%
2019/09/09	0	0.00	1	43.65	43.80	-1	4,057	-0.02%
2019/09/06	0	0.00	1	43.85	43.85	-1	4,060	-0.02%
2019/09/05	1	43.70	0	0.00	43.70	1	4,098	0.02%
2019/09/04	0	0.00	1	43.40	43.50	-1	4,089	-0.02%
2019/09/02	0	0.00	1	44.30	44.05	-1	4,061	-0.02%
2019/08/28	0	0.00	1	43.00	43.00	-1	3,712	-0.03%
2019/08/27	0	0.00	2	43.55	43.00	-2	3,669	-0.05%
2019/08/26	4	43.01	1	43.20	42.60	3	3,526	0.09%
2019/08/23	15	42.29	25	42.81	42.50	-10	3,394	-0.29%
2019/08/22	0	0.00	8	41.13	41.30	-8	3,183	-0.25%
2019/08/20	1	40.05	1	40.00	39.85	0	3,193	0.00%
2019/08/15	0	0.00	2	39.83	40.10	-2	3,211	-0.06%
2019/08/14	1	40.70	0	0.00	40.15	1	3,248	0.03%
2019/08/13	1	40.44	0	0.00	40.25	1	3,256	0.03%
2019/08/08	0	0.00	2	38.90	39.05	-2	3,192	-0.06%
2019/08/05	1	38.85	2	39.13	38.95	-1	3,269	-0.03%
2019/08/02	3	39.00	17	39.06	39.00	-14	3,267	-0.43%
2019/08/01	5	39.55	0	0.00	39.55	5	3,315	0.15%
2019/07/31	5	39.80	0	0.00	40.40	5	3,327	0.15%
2019/07/25	0	0.00	4	39.65	40.10	-4	3,322	-0.12%
2019/07/24	0	0.00	2	39.73	39.65	-2	3,357	-0.06%
2019/07/23	1	39.55	0	0.00	39.65	1	3,402	0.03%
2019/07/19	2	40.23	0	0.00	40.40	2	3,498	0.06%
2019/07/08	0	0.00	8	40.02	40.20	-8	3,957	-0.20%
2019/07/05	0	0.00	3	40.35	40.25	-3	3,989	-0.08%
2019/07/04	3	40.47	3	40.50	40.35	0	4,027	0.00%
2019/07/02	1	39.90	0	0.00	40.00	1	4,035	0.03%
2019/07/01	1	40.05	2	40.00	39.90	-1	4,041	-0.02%
2019/06/24	1	40.65	0	0.00	40.80	1	4,043	0.02%
2019/06/21	1	40.45	0	0.00	40.55	1	4,072	0.02%
2019/06/20	1	40.25	0	0.00	40.35	1	4,049	0.02%
2019/06/10	1	40.15	0	0.00	40.40	1	3,992	0.03%
2019/06/04	1	39.90	0	0.00	39.80	1	3,922	0.03%
2019/06/03	0	0.00	0.2	40.15	40.00	-0.2	3,913	-0.01%
2019/05/31	0	0.00	1	40.05	40.10	-1	3,899	-0.03%
2019/05/30	0	0.00	2	40.05	40.05	-2	3,877	-0.05%
2019/05/22	1	40.30	1	40.35	40.15	0	3,830	0.00%
2019/05/21	1	40.50	0	0.00	40.65	1	3,842	0.03%
2019/05/20	1	39.30	0	0.00	39.35	1	3,766	0.03%
2019/05/17	0	0.00	1	38.85	38.65	-1	3,753	-0.03%
2019/05/16	2	38.78	0	0.00	38.65	2	3,756	0.05%
2019/05/14	4	38.65	0	0.00	38.75	4	3,736	0.11%
2019/05/13	1	39.50	0	0.00	39.10	1	3,689	0.03%
2019/05/10	2	40.05	0	0.00	39.70	2	3,645	0.05%
2019/05/09	1	40.05	0	0.00	39.95	1	3,642	0.03%
2019/05/07	1	40.65	0	0.00	40.85	1	3,503	0.03%
2019/05/06	1	40.85	0	0.00	40.80	1	3,461	0.03%
2019/05/03	3	41.57	0	0.00	41.70	3	3,390	0.09%
2019/05/02	6	41.63	0	0.00	41.45	6	3,385	0.18%
2019/04/30	10	41.25	1	41.30	41.25	9	3,366	0.27%
2019/04/26	1	40.95	0	0.00	41.00	1	3,252	0.03%
2019/04/25	17	40.43	0	0.00	40.40	17	3,231	0.53%
2019/04/24	11	41.29	10	40.90	41.05	1	3,100	0.03%
2019/04/23	2	41.00	0	0.00	41.00	2	3,036	0.07%
2019/04/22	13	41.03	0	0.00	41.00	13	2,998	0.43%
2019/04/17	0	0.00	6	41.00	41.15	-6	2,785	-0.22%
2019/04/16	1	41.10	0	0.00	41.00	1	2,720	0.04%
2019/04/12	5	41.48	0	0.00	41.50	5	2,632	0.19%
2019/04/11	1	41.95	0	0.00	42.05	1	2,596	0.04%
2019/04/01	1	41.60	0	0.00	41.45	1	2,590	0.04%
2019/03/29	1	41.40	1	41.55	41.95	0	2,572	0.00%
2019/03/27	3	41.33	0	0.00	41.90	3	2,725	0.11%
2019/03/20	2	43.48	6	43.55	43.55	-4	2,637	-0.15%
2019/03/18	1	42.85	0	0.00	43.15	1	2,616	0.04%
2019/03/14	1	42.85	0	0.00	42.85	1	2,477	0.04%
2019/03/04	0	0.00	1	43.55	43.55	-1	2,839	-0.04%
2019/02/26	0	0.00	5	44.25	44.05	-5	2,770	-0.18%
2019/02/25	0	0.00	1	43.60	43.60	-1	2,724	-0.04%
2019/02/21	1	43.25	0	0.00	43.05	1	2,729	0.04%
2019/02/20	0	0.00	1	43.25	43.25	-1	2,753	-0.04%
2019/02/18	1	42.85	0	0.00	42.55	1	2,803	0.04%
2019/02/15	0	0.00	1	43.15	42.40	-1	2,825	-0.04%
2019/01/28	0	0.00	1	42.80	42.70	-1	3,098	-0.03%
2019/01/23	1	42.75	2	42.58	42.85	-1	3,147	-0.03%
2019/01/22	0	0.00	1	42.50	42.50	-1	3,176	-0.03%
2019/01/14	5	42.48	0	0.00	42.15	5	3,303	0.15%
2019/01/09	0	0.00	2	42.45	42.65	-2	3,376	-0.06%
2019/01/08	2	41.85	1	41.95	41.80	1	3,377	0.03%
2019/01/07	2	42.10	0	0.00	41.90	2	3,428	0.06%
2019/01/02	0	0.00	1	41.20	40.20	-1	3,626	-0.03%
2018/12/26	1	40.50	0	0.00	40.15	1	3,712	0.03%
2018/12/22	3	40.77	3	40.45	41.00	0	3,697	0.00%
2018/12/21	5	40.14	0	0.00	40.00	5	3,756	0.13%
2018/12/20	0	0.00	4	43.20	43.10	-4	3,600	-0.11%
2018/11/30	0	0.00	3	41.95	42.50	-3	3,790	-0.08%
2018/11/19	20	40.00	0	0.00	40.00	20	3,757	0.53%
2018/11/14	5	39.10	0	0.00	39.10	5	3,785	0.13%
2018/11/13	40	37.93	47	38.10	39.20	-7	3,790	-0.18%
2018/11/12	10	39.26	0	0.00	39.10	10	3,715	0.27%
2018/11/09	9	41.49	1	42.35	41.50	8	3,620	0.22%
2018/11/08	10	43.15	0	0.00	43.60	10	3,552	0.28%
2018/11/07	11	43.51	0	0.00	43.40	11	3,585	0.31%
2018/10/31	1	43.05	0	0.00	43.55	1	4,011	0.02%
2018/10/24	2	41.35	0	0.00	42.50	2	4,211	0.05%
2018/10/23	1	41.85	0	0.00	42.10	1	4,224	0.02%
2018/10/22	1	42.40	0	0.00	42.60	1	4,259	0.02%
2018/10/19	5	42.20	0	0.00	42.50	5	4,270	0.12%
2018/10/17	0	0.00	1	43.00	43.30	-1	4,266	-0.02%
2018/10/15	1	42.70	0	0.00	42.60	1	4,238	0.02%
2018/10/11	2	42.85	11	42.90	43.35	-9	4,201	-0.21%
2018/10/05	7	45.50	0	0.00	45.70	7	4,128	0.17%
2018/10/04	4	46.30	0	0.00	46.30	4	4,180	0.10%
2018/10/02	4	47.54	0	0.00	47.30	4	4,181	0.10%
2018/10/01	1	48.25	0	0.00	48.25	1	4,143	0.02%
2018/09/28	0	0.00	1	48.20	48.00	-1	4,210	-0.02%
2018/09/27	1	48.45	11	48.11	48.45	-10	4,159	-0.24%
2018/09/26	0	47.95	0	0.00	47.80	0	4,112	0.00%
2018/09/25	0	0.00	5	48.25	48.10	-5	4,137	-0.12%
2018/09/21	0	0.00	5	47.95	47.85	-5	4,134	-0.12%
2018/09/20	0	0.00	1	48.15	47.70	-1	4,109	-0.02%
2018/09/19	0	0.00	3	48.00	48.25	-3	4,106	-0.07%
2018/09/18	6	47.80	0	0.00	47.90	6	4,085	0.15%
2018/09/14	0	0.00	2	47.00	47.20	-2	4,064	-0.05%
2018/09/13	3	46.65	17	46.85	46.80	-14	4,039	-0.35%
2018/09/10	0	46.30	0	0.00	45.85	0	4,137	0.00%
2018/09/07	10	46.70	0	0.00	46.65	10	4,176	0.24%
2018/09/06	1	46.00	0	0.00	46.65	1	4,185	0.02%
2018/09/05	0	46.35	0	0.00	46.15	0	4,179	0.00%
2018/09/03	0	0.00	1	46.40	46.95	-1	4,257	-0.02%
2018/08/31	5	45.80	0	0.00	46.90	5	4,244	0.12%
2018/08/30	2	46.10	0	0.00	46.25	2	4,230	0.05%
2018/08/29	0	0.00	20	45.90	46.10	-20	4,254	-0.47%
2018/08/27	1	45.65	0	0.00	45.50	1	4,280	0.02%
2018/08/24	0	0.00	12	45.54	45.50	-12	4,282	-0.28%
2018/08/22	0	47.60	0	0.00	46.60	0	4,375	0.00%
2018/08/21	20	47.40	4	47.30	47.45	16	4,141	0.39%
2018/08/20	0	0.00	0	47.35	47.10	0	4,144	0.00%
2018/08/17	4	47.30	8	46.83	46.75	-4	4,147	-0.10%
2018/08/16	2	46.10	0	0.00	47.05	2	4,166	0.05%
2018/08/15	5	47.00	6	46.35	46.25	-1	4,205	-0.02%
2018/08/14	0.2	47.40	1	46.80	47.25	-0.8	4,240	-0.02%
2018/08/13	4	47.49	0	0.00	47.25	4	4,268	0.09%
2018/08/10	6	48.98	5	48.70	49.10	1	4,196	0.02%
2018/08/09	0	49.05	5	48.79	49.00	-5	4,209	-0.12%
2018/08/08	0	49.15	0	0.00	49.05	0	4,280	0.00%
2018/08/07	0	0.00	1	49.45	49.45	-1	4,302	-0.02%
2018/08/06	8	48.61	12	48.57	48.80	-4	4,227	-0.09%
2018/08/02	0	47.00	1	46.85	46.80	-1	4,066	-0.02%
2018/08/01	1	47.25	1	47.10	47.45	0	4,041	0.00%
2018/07/31	1	47.25	0	0.00	47.30	1	4,018	0.02%
2018/07/30	0	47.05	1	47.20	47.00	-1	3,983	-0.02%
2018/07/27	6	46.35	0	0.00	46.85	6	3,963	0.15%
2018/07/26	1	45.80	10	45.35	45.65	-9	3,899	-0.23%
2018/07/25	0	0.00	4	45.70	45.75	-4	3,900	-0.10%
2018/07/24	4	45.50	0	0.00	45.80	4	3,938	0.10%
2018/07/13	1	44.40	0	0.00	44.40	1	3,966	0.03%
2018/07/12	1	46.00	1	45.40	46.00	0	3,931	0.00%
2018/07/02	0	45.45	0	0.00	45.25	0	3,954	0.00%
2018/06/27	1	44.60	0	0.00	44.60	1	4,038	0.02%
2018/06/26	20	44.80	0	0.00	44.60	20	4,180	0.48%
2018/06/25	20	45.00	0	0.00	45.00	20	4,253	0.47%
2018/06/22	1	45.25	0	0.00	45.10	1	4,295	0.02%
2018/06/21	10	45.20	0	0.00	45.20	10	4,335	0.23%
2018/06/19	4	45.35	0	0.00	45.10	4	4,403	0.09%
2018/06/15	1	46.25	1	46.50	46.25	0	4,410	0.00%
2018/06/14	5	46.86	0	0.00	46.70	5	4,342	0.12%
2018/06/13	0	0.00	1	47.75	47.50	-1	4,320	-0.02%
2018/06/12	0	0.00	1	48.10	47.85	-1	4,403	-0.02%
2018/06/11	0	0.00	4	46.90	46.95	-4	4,359	-0.09%
2018/06/08	1	47.15	0	0.00	46.95	1	4,400	0.02%
2018/05/31	4	44.70	0	0.00	45.60	4	4,426	0.09%
2018/05/30	1	45.00	0	0.00	44.95	1	4,338	0.02%
2018/05/29	1	45.25	0	0.00	45.55	1	4,343	0.02%
2018/05/28	0	45.70	0	0.00	45.60	0	4,382	0.00%
2018/05/25	1	45.76	0	0.00	45.85	1	4,427	0.02%
2018/05/24	2	46.08	0	0.00	46.10	2	4,470	0.04%
2018/05/23	1	46.55	0	0.00	46.60	1	4,501	0.02%
2018/05/22	1	46.51	2	46.45	46.60	-1	4,522	-0.02%
2018/05/16	2	44.25	0	0.00	44.50	2	4,687	0.04%
2018/05/15	3	44.93	1	45.00	45.00	2	4,683	0.04%
2018/05/14	3	46.18	0	0.00	45.90	3	4,768	0.06%
2018/05/09	1	46.10	0	0.00	46.00	1	4,766	0.02%
2018/05/08	1	46.25	0	0.00	46.20	1	4,832	0.02%
2018/05/07	2	46.50	0	0.00	46.40	2	4,859	0.04%
2018/05/04	1	46.75	0	0.00	46.65	1	4,880	0.02%
2018/05/03	21	47.19	0	0.00	47.00	21	4,893	0.43%
2018/04/26	3	47.20	0	0.00	47.05	3	4,953	0.06%
2018/04/23	1	47.55	0	0.00	47.70	1	5,103	0.02%
2018/04/20	1	47.55	0	0.00	47.90	1	5,112	0.02%
2018/04/17	1	47.40	0	0.00	47.45	1	5,093	0.02%
2018/04/16	0	0.00	2	48.00	47.95	-2	5,114	-0.04%
2018/04/12	3	47.75	0	0.00	47.80	3	5,243	0.06%
2018/04/10	1	47.61	0	0.00	47.90	1	5,278	0.02%
2018/04/03	4	46.60	0	0.00	46.70	4	5,250	0.08%
2018/04/02	3	46.88	0	0.00	46.80	3	5,274	0.06%
2018/03/31	4	46.96	0	0.00	47.05	4	5,295	0.08%
2018/03/30	4	47.20	1	47.65	47.05	3	5,263	0.06%
2018/03/29	3	47.33	0	0.00	47.35	3	5,203	0.06%
2018/03/28	5	47.99	0	0.00	47.80	5	5,071	0.10%
2018/03/26	14	48.82	0	0.00	49.00	14	4,977	0.28%
2018/03/23	20	49.00	0	0.00	49.25	20	4,943	0.40%
2018/03/22	1	49.25	0	0.00	49.65	1	4,920	0.02%
2018/03/21	1.3	49.55	0	0.00	49.50	1.3	4,887	0.03%
2018/03/19	0	50.20	0	0.00	49.90	0	4,845	0.00%
2018/03/16	1	50.20	0	0.00	50.10	1	4,849	0.02%
2018/03/15	20	50.60	0	0.00	50.40	20	4,777	0.42%
2018/03/14	0	0.00	10	50.20	50.50	-10	4,772	-0.21%
2018/03/09	10	49.35	0	0.00	49.25	10	4,817	0.21%
2018/03/06	1	49.30	0	0.00	49.20	1	5,016	0.02%
2018/03/02	0	50.00	0	0.00	49.75	0	5,254	0.00%
2018/02/26	3	50.50	0	0.00	50.50	3	5,222	0.06%
2018/02/23	1	50.00	0	0.00	50.40	1	5,183	0.02%
2018/02/22	1	49.61	0	0.00	49.60	1	5,217	0.02%
2018/02/21	0	0.00	6	49.90	50.00	-6	5,162	-0.12%
2018/02/12	8	48.92	0	0.00	48.95	8	5,113	0.16%
2018/02/09	4	47.45	2	47.35	47.40	2	5,109	0.04%
2018/02/07	4	49.36	0	0.00	49.10	4	5,038	0.08%
2018/02/06	13	49.45	1	50.10	49.40	12	5,004	0.24%
2018/02/02	1	51.10	0	51.70	51.30	1	4,943	0.02%
2018/01/31	2	50.80	0	0.00	50.80	2	4,930	0.04%
2018/01/30	0	0.00	0	51.50	51.10	0	4,856	0.00%
2018/01/29	2	51.10	0	51.80	51.60	2	4,824	0.04%
2018/01/23	2	51.50	0	0.00	51.70	2	4,688	0.04%
2018/01/17	3	52.60	0	0.00	52.60	3	4,528	0.07%
2018/01/12	0	0.00	2	51.50	51.60	-2	4,365	-0.05%
2018/01/09	7	50.99	0	0.00	51.20	7	4,257	0.16%
2018/01/08	0	51.80	0	0.00	51.60	0	4,174	0.00%
2018/01/04	1	51.60	0	0.00	51.60	1	4,086	0.02%