正新 (2105)-元大-敦南券商分點個股進出

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
60.8
漲跌
▲3.1
漲幅
+5.37%
成交量
81,182張
產業
上市橡膠類股
974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-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/05/31	35	60.21	14	59.97	60.80	21	10,796	0.19%
2024/05/30	1.1	58.92	1.2	58.00	57.70	-0.1	9,503	0.00%
2024/05/29	4	56.73	4	56.80	56.10	0	8,856	0.00%
2024/05/28	2	57.15	23	57.57	57.50	-21	8,408	-0.25%
2024/05/27	0	0.00	11	59.23	58.00	-11	7,932	-0.14%
2024/05/24	17	58.63	1	58.20	58.70	16	7,420	0.22%
2024/05/23	1	57.80	10	58.72	58.50	-9	7,074	-0.13%
2024/05/22	0	58.40	37	57.80	59.30	-37	6,689	-0.55%
2024/05/21	0	0.00	2	53.50	54.00	-2	6,076	-0.03%
2024/05/20	0	0.00	1	53.00	53.40	-1	5,869	-0.02%
2024/05/17	8	53.40	1	53.60	53.40	7	5,745	0.12%
2024/05/16	0	0.00	9.8	53.18	53.20	-9.8	5,648	-0.17%
2024/05/15	0	0.00	3	53.00	52.20	-3	5,549	-0.05%
2024/05/14	1	51.00	0	0.00	51.50	1	5,422	0.02%
2024/05/13	2	51.80	3	51.17	51.80	-1	5,374	-0.02%
2024/05/10	0	0.00	20	49.88	50.00	-20	5,212	-0.38%
2024/05/09	0	0.00	61	49.18	48.70	-61	5,177	-1.18%
2024/05/08	0	0.00	15	50.14	50.00	-15	5,159	-0.29%
2024/05/07	0	0.00	10	48.95	48.90	-10	5,000	-0.20%
2024/05/03	0.2	46.90	0	0.00	46.90	0.2	4,916	0.00%
2024/04/30	0	0.00	10	46.95	47.15	-10	4,882	-0.20%
2024/04/24	53	46.06	0	0.00	46.10	53	4,755	1.11%
2024/04/22	0	0.00	5	47.40	47.45	-5	4,751	-0.11%
2024/04/16	0	0.00	0.1	48.75	48.20	-0.1	4,626	0.00%
2024/04/15	0	0.00	2	49.15	49.45	-2	4,574	-0.04%
2024/04/10	5	49.20	0	0.00	49.10	5	4,514	0.11%
2024/04/08	0	0.00	2.2	48.50	48.55	-2.2	4,601	-0.05%
2024/04/02	0	0.00	1	49.00	48.80	-1	4,561	-0.02%
2024/03/29	0	0.00	1	49.80	50.00	-1	4,566	-0.02%
2024/03/28	0	0.00	1	49.65	49.70	-1	4,531	-0.02%
2024/03/27	3.1	49.66	6	49.99	49.85	-3	4,663	-0.06%
2024/03/26	0	0.00	6.1	48.89	48.85	-6.1	4,973	-0.12%
2024/03/21	5	49.20	2	48.98	49.15	3	6,293	0.05%
2024/03/20	2	48.60	0	0.00	48.40	2	6,762	0.03%
2024/03/18	1	50.20	1	50.00	49.50	0	6,858	0.00%
2024/03/15	0	0.00	1	47.95	48.20	-1	6,781	-0.01%
2024/03/14	0	0.00	4	47.86	47.65	-4	6,721	-0.06%
2024/03/08	0	0.00	2	46.35	46.30	-2	7,198	-0.03%
2024/03/07	1	45.70	0	0.00	45.90	1	7,479	0.01%
2024/03/06	5	45.77	8	45.83	46.05	-3	7,524	-0.04%
2024/03/05	0	0.00	3	46.35	46.05	-3	7,635	-0.04%
2024/03/04	0	0.00	2	46.70	46.75	-2	7,683	-0.03%
2024/03/01	7	46.45	3	46.57	46.65	4	7,758	0.05%
2024/02/27	0	0.00	5	46.20	46.30	-5	7,785	-0.06%
2024/02/23	0	0.00	3	46.30	46.30	-3	7,848	-0.04%
2024/02/20	50	45.65	0	0.00	46.00	50	8,052	0.62%
2024/02/19	1	46.15	0	0.00	46.40	1	8,186	0.01%
2024/02/16	0	0.00	1	46.50	46.55	-1	8,334	-0.01%
2024/01/31	0	0.00	1	45.20	45.45	-1	8,453	-0.01%
2024/01/29	0	0.00	10	45.05	45.20	-10	8,572	-0.12%
2024/01/23	0	0.00	0.8	43.05	43.20	-0.8	8,675	-0.01%
2024/01/18	11	42.57	0	0.00	42.35	11	8,755	0.13%
2024/01/11	2	43.05	0	0.00	43.60	2	8,766	0.02%
2024/01/10	0	0.00	0.1	44.25	43.95	-0.1	8,745	0.00%
2024/01/05	0	0.00	1	45.05	45.00	-1	8,912	-0.01%
2024/01/02	0	0.00	2	45.25	45.55	-2	9,284	-0.02%
2023/12/27	1	44.80	0	0.00	44.90	1	9,441	0.01%
2023/12/26	0	0.00	1	44.30	44.50	-1	9,419	-0.01%
2023/12/25	1	44.75	0	0.00	44.75	1	9,438	0.01%
2023/12/22	2	45.88	5	45.69	45.45	-3	9,439	-0.03%
2023/12/21	2	45.83	2	46.05	47.90	0	9,287	0.00%
2023/12/20	2	46.38	1	46.45	47.00	1	8,874	0.01%
2023/12/19	2	45.90	3	46.05	46.25	-1	8,458	-0.01%
2023/12/18	0	0.00	39	45.77	46.60	-39	8,068	-0.48%
2023/12/13	48	45.16	0	0.00	45.00	48	7,361	0.65%
2023/12/12	3	46.35	0	0.00	46.30	3	7,329	0.04%
2023/12/08	4	45.15	1	45.20	45.00	3	7,356	0.04%
2023/12/06	2	45.20	0	0.00	45.00	2	7,366	0.03%
2023/12/05	1	44.30	1	44.15	44.25	0	7,404	0.00%
2023/12/04	9	44.93	0	0.00	44.70	9	7,195	0.13%
2023/12/01	0	0.00	3	46.60	46.50	-3	6,918	-0.04%
2023/11/30	0	0.00	3	47.35	47.05	-3	6,870	-0.04%
2023/11/28	1	47.50	1	47.45	47.45	0	6,868	0.00%
2023/11/27	1	47.00	4	47.05	46.85	-3	6,925	-0.04%
2023/11/20	1	45.50	0	0.00	45.65	1	7,140	0.01%
2023/11/17	0	0.00	1	46.50	46.55	-1	7,059	-0.01%
2023/11/15	0	0.00	3	46.28	46.55	-3	6,860	-0.04%
2023/11/14	1	45.80	0	0.00	45.50	1	6,711	0.01%
2023/11/13	0	0.00	2	45.15	45.65	-2	6,650	-0.03%
2023/11/09	0	0.00	1	44.75	44.80	-1	6,546	-0.02%
2023/11/08	1	45.10	4	44.98	45.00	-3	6,540	-0.05%
2023/11/07	1.1	44.88	0	0.00	44.95	1.1	6,576	0.02%
2023/11/06	0.1	44.85	0	0.00	44.80	0.1	6,523	0.00%
2023/11/01	1	43.90	0	0.00	44.00	1	6,434	0.02%
2023/10/31	1	43.95	9	44.10	44.15	-8	6,443	-0.12%
2023/10/30	0	0.00	28	43.70	43.75	-28	6,415	-0.44%
2023/10/25	0	0.00	3	43.90	44.00	-3	6,407	-0.05%
2023/10/24	28	42.70	0	0.00	43.00	28	6,363	0.44%
2023/10/19	0	0.00	0.1	43.40	43.40	-0.1	6,328	0.00%
2023/10/18	0	0.00	0.1	43.40	43.40	-0.1	6,305	0.00%
2023/10/17	0	0.00	6	43.74	43.20	-6	6,268	-0.10%
2023/10/16	0	0.00	13	43.83	44.30	-13	6,264	-0.21%
2023/10/13	10	44.35	0	0.00	44.15	10	6,248	0.16%
2023/10/12	5	44.78	2	44.75	44.95	3	6,237	0.05%
2023/10/11	3	44.47	3	44.20	44.80	0	6,100	0.00%
2023/10/06	0	0.00	1	43.00	43.10	-1	5,908	-0.02%
2023/09/26	0	0.00	0.2	42.56	42.60	-0.2	6,043	0.00%
2023/09/20	1.1	43.51	0	0.00	43.40	1.1	6,069	0.02%
2023/09/19	1	43.85	2	44.00	43.90	-1	6,058	-0.02%
2023/09/18	0	0.00	34	43.20	43.10	-34	5,931	-0.57%
2023/09/15	2	42.40	1	42.50	42.65	1	5,870	0.02%
2023/09/14	1	42.60	0	0.00	42.75	1	5,794	0.02%
2023/09/13	1	42.45	2	42.58	42.65	-1	5,816	-0.02%
2023/09/12	0	0.00	2	41.85	41.80	-2	5,928	-0.03%
2023/09/11	0	0.00	3	41.57	41.65	-3	5,984	-0.05%
2023/09/08	0	0.00	3	41.20	41.40	-3	5,956	-0.05%
2023/09/04	2	40.60	1	40.00	40.10	1	5,843	0.02%
2023/09/01	1	40.55	4	40.30	40.45	-3	5,794	-0.05%
2023/08/31	1	40.10	0	0.00	39.65	1	5,662	0.02%
2023/08/30	2	39.83	3	40.13	39.75	-1	5,531	-0.02%
2023/08/29	10.1	39.10	3	39.27	39.55	7.1	5,428	0.13%
2023/08/14	10	37.80	0	0.00	37.45	10	5,955	0.17%
2023/08/11	0	0.00	26	37.81	38.40	-26	5,999	-0.43%
2023/08/10	1	37.05	0	0.00	36.90	1	6,087	0.02%
2023/08/08	0	0.00	1	37.40	37.70	-1	6,100	-0.02%
2023/08/04	2	37.15	0	0.00	37.15	2	6,111	0.03%
2023/08/02	2	37.48	0	0.00	37.35	2	6,103	0.03%
2023/08/01	1	37.80	0	0.00	37.90	1	6,041	0.02%
2023/07/27	7	38.55	0	0.00	38.60	7	6,135	0.11%
2023/07/25	3	38.25	0	0.00	38.50	3	6,161	0.05%
2023/07/24	0.2	38.10	0	0.00	38.00	0.2	6,157	0.00%
2023/07/21	10	38.35	0	0.00	38.40	10	6,166	0.16%
2023/07/20	0	0.00	5.5	38.59	38.80	-5.5	6,193	-0.09%
2023/07/19	0	0.00	1.2	39.12	38.40	-1.2	6,171	-0.02%
2023/07/17	0	0.00	0	38.70	39.50	0	6,114	0.00%
2023/07/12	20	39.58	10	39.65	39.70	10	6,059	0.17%
2023/07/10	1	39.55	12	39.70	39.45	-11	6,112	-0.18%
2023/07/07	0	38.80	0	0.00	38.75	0	6,073	0.00%
2023/07/06	0	0.00	6	39.40	39.30	-6	6,028	-0.10%
2023/07/04	5	39.30	2	39.20	39.20	3	5,923	0.05%
2023/07/03	0	0.00	35	39.65	39.30	-35	5,856	-0.60%
2023/06/30	2	40.25	0	0.00	40.15	2	5,786	0.03%
2023/06/29	0	0.00	9	40.89	41.10	-9	5,711	-0.16%
2023/06/28	0	0.00	12	40.65	40.75	-12	5,743	-0.21%
2023/06/26	3	40.95	0	0.00	40.75	3	5,909	0.05%
2023/06/20	2	41.05	0	0.00	41.05	2	6,355	0.03%
2023/06/16	53	41.81	10	41.57	41.15	43	6,174	0.70%
2023/06/15	11	41.15	1	41.20	40.55	10	5,878	0.17%
2023/06/14	0	0.00	23	40.27	40.25	-23	5,792	-0.40%
2023/06/13	1	38.90	0	0.00	39.40	1	5,689	0.02%
2023/06/05	6	38.75	1	38.85	38.80	5	5,535	0.09%
2023/06/02	1	38.60	2	39.00	39.10	-1	5,501	-0.02%
2023/06/01	2	37.85	0	0.00	37.85	2	5,443	0.04%
2023/05/31	1	39.00	0	0.00	39.00	1	5,339	0.02%
2023/05/23	0	0.00	175	40.02	39.95	-175	4,911	-3.56%	大賣/鉅額交易
2023/05/22	0	0.00	2	40.53	40.50	-2	4,841	-0.04%
2023/05/18	0	0.00	1	39.90	40.00	-1	4,717	-0.02%
2023/05/17	4	39.75	0	0.00	39.80	4	4,637	0.09%
2023/05/16	0	0.00	1	39.70	39.75	-1	4,545	-0.02%
2023/05/15	1	38.80	4	38.83	38.90	-3	4,385	-0.07%
2023/05/05	65	38.98	2	39.00	38.40	63	4,375	1.44%
2023/05/04	114	38.80	0	0.00	38.80	114	4,338	2.63%	大買/鉅額交易
2023/04/14	1	37.85	1.1	38.15	38.00	-0.1	4,047	0.00%
2023/04/10	0	0.00	7	37.20	37.15	-7	3,765	-0.19%
2023/04/07	0	0.00	1	36.60	36.80	-1	3,711	-0.03%
2023/03/29	0	0.00	3	36.07	36.55	-3	3,540	-0.08%
2023/03/28	0	0.00	3	35.93	35.95	-3	3,482	-0.09%
2023/03/27	2	36.33	7	36.58	36.20	-5	3,425	-0.15%
2023/03/24	3	37.82	45	37.77	37.65	-42	3,235	-1.30%
2023/03/21	0.2	34.05	0	0.00	34.25	0.2	2,696	0.01%
2023/03/15	1	34.45	0	0.00	34.20	1	2,621	0.04%
2023/03/13	0	0.00	0.1	34.65	34.65	-0.1	2,609	0.00%
2023/03/07	1	35.00	1	35.10	34.95	0	2,691	0.00%
2023/02/23	0	0.00	38	35.05	34.85	-38	2,545	-1.49%
2023/02/22	10	34.65	0	0.00	34.60	10	2,526	0.40%
2023/02/21	2	34.55	0	0.00	35.05	2	2,524	0.08%
2023/02/20	26	34.60	0	0.00	34.60	26	2,503	1.04%
2023/02/15	1	34.10	0	0.00	34.05	1	2,635	0.04%
2023/02/09	5	34.05	0	0.00	33.90	5	2,706	0.18%
2023/02/07	30	33.87	0	0.00	34.00	30	2,683	1.12%
2023/01/31	0	0.00	0.2	34.80	34.50	-0.2	2,718	-0.01%
2023/01/30	10	35.05	0	0.00	34.90	10	2,683	0.37%
2023/01/16	0	0.00	0.1	34.70	34.40	-0.1	2,664	0.00%
2023/01/12	0	0.00	0	35.00	34.75	0	2,883	0.00%
2023/01/10	5	34.70	0	0.00	34.85	5	2,918	0.17%
2022/12/30	10	33.85	0	0.00	33.90	10	3,126	0.32%
2022/12/22	0	0.00	1	34.10	34.00	-1	3,626	-0.03%
2022/12/20	0.2	33.85	0	0.00	33.70	0.2	3,853	0.01%
2022/11/30	0	0.00	1	34.70	34.95	-1	6,192	-0.02%
2022/11/28	0	0.00	1	34.00	33.95	-1	6,121	-0.02%
2022/11/18	0	0.00	10	33.65	33.50	-10	6,206	-0.16%
2022/11/15	3	34.10	0	0.00	34.45	3	6,180	0.05%
2022/11/09	0.1	33.50	0	0.00	33.45	0.1	6,120	0.00%
2022/11/04	15	32.90	0	0.00	32.95	15	6,288	0.24%
2022/11/01	0.3	33.00	0	0.00	33.05	0.3	6,326	0.00%
2022/10/26	0.2	32.15	0	0.00	32.10	0.2	6,306	0.00%
2022/10/25	0.1	32.10	0	0.00	32.10	0.1	6,335	0.00%
2022/10/24	5	32.25	0	0.00	32.00	5	6,318	0.08%
2022/10/20	10	32.70	1	32.50	32.80	9	6,191	0.15%
2022/10/19	3	33.65	0	0.00	33.50	3	6,021	0.05%
2022/10/18	15	33.87	0	0.00	33.95	15	6,068	0.25%
2022/10/14	0.2	34.50	0	0.00	34.10	0.2	6,106	0.00%
2022/10/13	1.1	34.46	0	0.00	34.05	1.1	6,135	0.02%
2022/10/12	0	0.00	4	35.05	34.85	-4	6,108	-0.07%
2022/10/11	0.1	34.65	4	34.20	34.55	-4	6,132	-0.06%
2022/10/06	1	35.80	0	0.00	35.80	1	6,159	0.02%
2022/10/05	1	35.85	0	0.00	35.70	1	6,143	0.02%
2022/10/03	1.1	35.23	0	0.00	35.00	1.1	6,085	0.02%
2022/09/30	1	35.80	2	35.78	35.70	-1	6,141	-0.02%
2022/09/28	7	36.99	5.1	36.40	36.30	1.9	5,964	0.03%
2022/09/27	14	36.86	1.2	36.85	37.05	12.9	5,867	0.22%
2022/09/26	5	37.00	1.1	36.78	36.95	3.9	5,802	0.07%
2022/09/23	10	37.91	27	37.43	37.35	-17	5,675	-0.30%
2022/09/22	14	38.36	3	38.80	38.80	11	5,493	0.20%
2022/09/21	2	39.30	23	39.22	39.25	-21	5,417	-0.39%
2022/09/20	0	0.00	6	39.18	39.60	-6	5,266	-0.11%
2022/09/19	22	39.18	5	39.12	39.45	17	5,117	0.33%
2022/09/16	4	38.70	18	38.71	39.50	-14	4,957	-0.28%
2022/09/15	18	38.76	16	38.91	38.40	2	4,576	0.04%
2022/09/14	9	37.47	9	36.58	37.70	0	4,040	0.00%
2022/09/13	0	0.00	13	35.72	35.95	-13	3,724	-0.35%
2022/09/07	3	34.15	0	0.00	34.15	3	3,737	0.08%
2022/09/05	1	34.70	0	0.00	34.65	1	3,731	0.03%
2022/09/01	3	34.75	0	0.00	35.00	3	3,754	0.08%
2022/08/29	2.2	34.56	0	0.00	34.55	2.2	3,733	0.06%
2022/08/23	7	34.90	0	0.00	34.90	7	4,007	0.17%
2022/08/18	3	35.17	0	0.00	35.50	3	4,097	0.07%
2022/08/16	0	0.00	7	35.30	35.50	-7	4,111	-0.17%
2022/08/15	7	35.00	0	0.00	34.95	7	4,082	0.17%
2022/08/12	0	0.00	8	35.29	35.20	-8	4,089	-0.20%
2022/08/11	0.1	34.80	0	0.00	34.75	0.1	4,032	0.00%
2022/08/10	7	34.32	0	0.00	34.50	7	4,014	0.17%
2022/08/09	1.2	34.45	0	0.00	34.55	1.2	4,035	0.03%
2022/08/08	0.1	34.80	2	34.70	34.80	-1.9	4,014	-0.05%
2022/08/04	5	35.01	46	35.07	34.50	-41	4,021	-1.02%
2022/08/03	4	35.50	11	35.66	35.75	-7	3,969	-0.18%
2022/08/02	0	0.00	1	35.70	35.80	-1	3,958	-0.03%
2022/08/01	13.2	35.91	2	35.90	36.10	11.2	3,941	0.28%
2022/07/22	0	0.00	14	35.60	35.60	-14	3,851	-0.36%
2022/07/21	1	35.85	0	0.00	36.15	1	3,840	0.03%
2022/07/20	2	36.40	7	35.90	35.80	-5	3,799	-0.13%
2022/07/19	3	36.85	0	0.00	36.65	3	3,781	0.08%
2022/07/18	2.1	36.26	4	36.53	36.60	-1.9	3,752	-0.05%
2022/07/14	1	35.70	0	0.00	36.05	1	3,698	0.03%
2022/07/13	0	0.00	0	35.25	35.25	0	3,643	0.00%
2022/07/08	5	35.67	15	35.89	36.10	-10	3,582	-0.28%
2022/07/06	0	0.00	5	34.85	34.70	-5	3,468	-0.14%
2022/07/04	2	34.90	2	34.70	34.80	0	3,437	0.00%
2022/07/01	0	0.00	3	35.00	34.25	-3	3,466	-0.09%
2022/06/30	3	35.40	0	0.00	35.40	3	3,467	0.09%
2022/06/29	6	35.75	0	0.00	35.65	6	3,500	0.17%
2022/06/28	5	35.75	1	35.75	35.70	4	3,479	0.11%
2022/06/24	1	35.55	0	0.00	35.45	1	3,554	0.03%
2022/06/20	0	0.00	0.1	34.25	33.75	-0.1	3,500	0.00%
2022/06/13	2	34.75	2	34.85	34.70	0	3,498	0.00%
2022/06/09	1	35.75	0	0.00	35.75	1	3,502	0.03%
2022/06/01	0	0.00	6	35.40	35.25	-6	3,623	-0.17%
2022/05/30	0	0.00	2	35.03	35.30	-2	3,395	-0.06%
2022/05/26	0.1	34.55	0	0.00	34.40	0.1	3,371	0.00%
2022/05/20	0	0.00	1	34.60	34.40	-1	3,522	-0.03%
2022/05/12	1	33.05	0	0.00	33.00	1	3,515	0.03%
2022/05/11	1	32.90	0	0.00	33.00	1	3,504	0.03%
2022/05/06	1	33.65	0	0.00	33.70	1	3,626	0.03%
2022/05/03	2	33.60	1	33.70	33.70	1	3,818	0.03%
2022/04/29	3	33.68	0	0.00	33.45	3	3,837	0.08%
2022/04/27	10	33.55	0	0.00	33.40	10	3,860	0.26%
2022/04/18	3	34.07	0.1	34.00	34.05	2.9	3,924	0.07%
2022/04/15	3	34.40	0	0.00	34.25	3	3,938	0.08%
2022/04/12	1	34.35	0	0.00	34.35	1	4,041	0.02%
2022/04/11	4	34.43	0	0.00	34.40	4	4,054	0.10%
2022/04/08	1	35.05	0	0.00	35.00	1	4,056	0.02%
2022/04/07	2	35.28	0	0.00	34.95	2	4,116	0.05%
2022/04/06	4.1	35.37	0	0.00	35.65	4.1	4,126	0.10%
2022/04/01	1	35.90	1	35.90	35.90	0	4,226	0.00%
2022/03/31	1	35.45	9	35.65	35.45	-8	4,354	-0.18%
2022/03/30	0	0.00	3	35.57	35.30	-3	4,321	-0.07%
2022/03/28	1	34.70	0	0.00	34.85	1	4,227	0.02%
2022/03/25	2	34.80	1	34.75	34.85	1	4,247	0.02%
2022/03/21	0	0.00	2	35.45	35.60	-2	4,402	-0.05%
2022/03/16	1	34.65	0	0.00	34.85	1	4,587	0.02%
2022/03/11	1	34.55	0	0.00	34.50	1	5,019	0.02%
2022/03/10	1	34.70	2	34.65	34.80	-1	5,074	-0.02%
2022/03/09	3	34.20	0	0.00	34.15	3	5,072	0.06%
2022/03/08	5	33.89	5.1	34.00	34.00	-0.1	5,077	0.00%
2022/03/07	7	34.20	2	34.05	34.20	5	5,080	0.10%
2022/03/03	1	35.25	0	0.00	35.35	1	5,162	0.02%
2022/03/01	1	35.40	0	0.00	35.65	1	5,198	0.02%
2022/02/24	3	35.33	0	0.00	35.05	3	5,142	0.06%
2022/02/22	1.2	35.68	0	0.00	35.80	1.2	5,118	0.02%
2022/02/21	10	36.14	0	0.00	36.40	10	5,111	0.20%
2022/02/18	5	36.05	1	36.00	35.95	4	5,107	0.08%
2022/02/17	5	36.00	3	36.05	36.30	2	5,115	0.04%
2022/02/15	2	35.35	7	35.35	35.15	-5	5,129	-0.10%
2022/02/14	4	35.33	0	0.00	35.25	4	5,187	0.08%
2022/02/08	7	36.42	14	36.49	36.35	-7	5,239	-0.13%
2022/02/07	0.1	36.10	2	35.90	36.10	-1.9	5,196	-0.04%
2022/01/26	1	34.65	0	0.00	34.55	1	5,093	0.02%
2022/01/25	2	34.55	16	34.55	34.55	-14	5,130	-0.27%
2022/01/24	1	35.10	0	0.00	35.10	1	5,082	0.02%
2022/01/19	1	35.50	0	0.00	35.35	1	5,164	0.02%
2022/01/17	2	35.28	3	35.35	35.40	-1	5,154	-0.02%
2022/01/13	1	36.00	1	36.25	36.00	0	5,183	0.00%
2022/01/12	4	35.95	0	0.00	36.00	4	5,146	0.08%
2022/01/10	5	35.30	0	0.00	35.30	5	5,111	0.10%
2022/01/07	1	35.50	0	0.00	35.35	1	5,124	0.02%
2022/01/05	0	0.00	6	36.00	35.75	-6	5,096	-0.12%
2022/01/04	2	35.80	1	35.70	35.90	1	5,108	0.02%
2022/01/03	0	0.00	1	36.50	35.85	-1	5,109	-0.02%
2021/12/30	1	36.20	0	0.00	36.10	1	5,105	0.02%
2021/12/29	2	36.75	0	0.00	36.55	2	5,126	0.04%
2021/12/27	7	37.00	12	37.05	37.20	-5	5,044	-0.10%
2021/12/24	0	0.00	3	36.00	36.05	-3	4,997	-0.06%
2021/12/23	0	0.00	1	36.00	35.80	-1	5,072	-0.02%
2021/12/20	1	35.50	0	0.00	35.50	1	5,264	0.02%
2021/12/17	0	0.00	1	35.90	36.15	-1	5,281	-0.02%
2021/12/16	1	35.50	0	0.00	35.55	1	5,262	0.02%
2021/12/14	1	35.85	11	36.05	35.85	-10	5,397	-0.19%
2021/12/13	0	0.00	2	36.20	36.10	-2	5,381	-0.04%
2021/12/10	2	35.83	5	36.04	35.85	-3	5,435	-0.06%
2021/12/09	6	35.95	7	36.37	36.55	-1	5,388	-0.02%
2021/12/07	2	34.45	0	0.00	34.50	2	4,993	0.04%
2021/12/03	1	34.05	1	34.10	34.05	0	5,181	0.00%
2021/12/02	2	33.85	0	0.00	34.10	2	5,200	0.04%
2021/12/01	1	33.50	0	0.00	33.65	1	5,197	0.02%
2021/11/30	11	34.05	0	0.00	33.50	11	5,160	0.21%
2021/11/26	1	34.45	0	0.00	34.40	1	5,029	0.02%
2021/11/24	1	34.90	0	0.00	35.10	1	5,171	0.02%
2021/11/23	1	34.50	0	0.00	34.50	1	5,182	0.02%
2021/11/19	3	34.43	0	0.00	34.30	3	5,307	0.06%
2021/11/17	2	34.50	0	0.00	34.45	2	5,361	0.04%
2021/11/16	1	34.80	0	0.00	34.75	1	5,406	0.02%
2021/11/15	2	34.73	1	34.90	35.05	1	5,536	0.02%
2021/11/10	4	34.87	0	0.00	34.80	4	5,841	0.07%
2021/11/09	0	0.00	1	35.25	35.20	-1	5,850	-0.02%
2021/11/08	0	0.00	1	34.80	34.80	-1	5,916	-0.02%
2021/11/05	0	0.00	3	34.10	34.15	-3	5,890	-0.05%
2021/11/04	1	34.60	0	0.00	34.35	1	5,911	0.02%
2021/11/03	1	34.40	0	0.00	34.50	1	5,919	0.02%
2021/11/01	1	34.40	0	0.00	34.45	1	5,893	0.02%
2021/10/29	1	34.25	0	0.00	34.10	1	5,891	0.02%
2021/10/28	1	34.80	1	34.80	34.75	0	5,841	0.00%
2021/10/27	2	34.60	0	0.00	34.55	2	5,852	0.03%
2021/10/26	0	0.00	1	35.20	35.20	-1	5,851	-0.02%
2021/10/22	1	34.85	1	35.15	34.85	0	5,840	0.00%
2021/10/21	0	0.00	1	35.40	35.20	-1	5,829	-0.02%
2021/10/08	2	34.55	0	0.00	34.40	2	5,813	0.03%
2021/10/06	2	34.05	0	0.00	34.10	2	5,881	0.03%
2021/10/05	2	34.15	0	0.00	34.20	2	5,836	0.03%
2021/10/01	6	34.99	2	35.00	35.00	4	5,851	0.07%
2021/09/30	1	35.40	0	0.00	35.50	1	5,747	0.02%
2021/09/29	2	35.25	0	0.00	35.25	2	5,680	0.04%
2021/09/23	2	35.58	0	0.00	35.60	2	5,511	0.04%
2021/09/22	1	35.35	0	0.00	35.40	1	5,509	0.02%
2021/09/16	6	36.43	0	0.00	36.40	6	5,456	0.11%
2021/09/15	8	37.00	0	0.00	37.00	8	5,567	0.14%
2021/09/14	3	36.95	1	37.20	37.35	2	5,544	0.04%
2021/09/13	3	36.25	0	0.00	36.50	3	5,496	0.05%
2021/09/09	4	35.95	0	0.00	36.25	4	5,878	0.07%
2021/09/08	6	35.98	0	0.00	35.80	6	5,826	0.10%
2021/09/07	6	36.78	0.4	36.70	36.65	5.6	5,733	0.10%
2021/09/06	3	37.00	0	0.00	36.90	3	5,753	0.05%
2021/09/03	1	37.05	0	0.00	37.05	1	5,756	0.02%
2021/09/02	2	36.80	0	0.00	36.80	2	5,747	0.03%
2021/09/01	1	37.00	0	0.00	37.05	1	5,735	0.02%
2021/08/30	3	36.87	0	0.00	37.05	3	5,668	0.05%
2021/08/27	0	0.00	2	38.05	38.15	-2	5,597	-0.04%
2021/08/25	1	37.75	0	0.00	37.95	1	5,540	0.02%
2021/08/24	4	37.81	1	38.20	37.60	3	5,472	0.05%
2021/08/23	1	38.05	1	37.90	38.05	0	5,436	0.00%
2021/08/19	4	38.19	0	0.00	37.60	4	5,620	0.07%
2021/08/18	1	37.05	0	0.00	37.80	1	5,554	0.02%
2021/08/17	2	38.85	1	38.80	38.40	1	5,420	0.02%
2021/08/16	1	39.90	5	39.20	39.15	-4	5,337	-0.07%
2021/08/13	3	40.48	0.2	40.45	40.30	2.8	5,353	0.05%
2021/08/12	11	40.71	10	40.95	40.65	1	5,414	0.02%
2021/08/11	1.2	41.55	2.3	41.63	41.80	-1.1	5,363	-0.02%
2021/08/10	2.5	41.62	2	41.55	41.65	0.5	5,456	0.01%
2021/08/09	1.5	42.59	0	0.00	42.50	1.5	5,608	0.03%
2021/08/06	1.3	43.24	0	0.00	43.10	1.3	5,689	0.02%
2021/08/04	0.1	43.75	0	0.00	43.75	0.1	6,077	0.00%
2021/08/03	2	43.70	0	0.00	43.90	2	6,281	0.03%
2021/07/30	3	43.23	6	43.35	43.10	-3	6,426	-0.05%
2021/07/28	10	44.00	10	43.70	43.60	0	6,811	0.00%
2021/07/23	6	44.61	5	44.70	44.45	1	7,452	0.01%
2021/07/22	0	0.00	20	44.30	44.05	-20	7,643	-0.26%
2021/07/20	5	43.95	5	43.90	43.85	0	7,942	0.00%
2021/07/16	0	0.00	2	44.90	45.15	-2	8,566	-0.02%
2021/07/14	1	44.00	0	0.00	43.85	1	9,886	0.01%
2021/07/13	0	0.00	1	45.40	44.55	-1	10,139	-0.01%
2021/07/08	3	44.85	0	0.00	45.15	3	10,863	0.03%
2021/07/07	0	0.00	7	45.10	45.00	-7	10,870	-0.06%
2021/07/06	0	0.00	1	46.40	45.70	-1	10,884	-0.01%
2021/07/05	6	45.78	0	0.00	46.00	6	10,972	0.05%
2021/07/02	2	45.50	0	0.00	45.45	2	10,992	0.02%
2021/07/01	0	0.00	1	46.30	46.30	-1	10,943	-0.01%
2021/06/30	2	46.60	0	0.00	46.75	2	10,959	0.02%
2021/06/29	2	46.35	0	0.00	46.60	2	11,003	0.02%
2021/06/28	0	0.00	1	46.90	47.00	-1	11,123	-0.01%
2021/06/25	11	47.51	3	47.68	47.35	8	11,196	0.07%
2021/06/24	12	47.48	7	47.34	47.45	5	11,235	0.04%
2021/06/23	0	0.00	1	45.65	46.00	-1	11,152	-0.01%
2021/06/21	2	45.30	0	0.00	44.30	2	11,334	0.02%
2021/06/18	1	44.75	0	0.00	44.45	1	11,309	0.01%
2021/06/08	0	0.00	1	47.00	47.00	-1	11,083	-0.01%
2021/06/07	0	0.00	0	47.30	46.40	0	11,102	0.00%
2021/06/04	0	0.00	1	47.80	47.65	-1	11,091	-0.01%
2021/06/02	0	0.00	4	48.23	48.20	-4	11,144	-0.04%
2021/05/31	2	47.25	1	47.35	46.65	1	11,201	0.01%
2021/05/27	0	0.00	1	46.25	47.15	-1	11,207	-0.01%
2021/05/26	0	0.00	0.2	45.82	46.25	-0.2	11,197	0.00%
2021/05/25	0.1	45.68	2	45.90	46.30	-1.9	11,152	-0.02%
2021/05/24	0	0.00	1	44.00	44.60	-1	11,108	-0.01%
2021/05/21	2	44.35	0	0.00	44.35	2	11,218	0.02%
2021/05/20	17	44.08	15	44.25	44.20	2	11,167	0.02%
2021/05/19	0	0.00	0.8	43.91	43.55	-0.8	11,092	-0.01%
2021/05/18	2	42.23	0	0.00	43.75	2	11,075	0.02%
2021/05/17	0	0.00	11.1	42.16	41.30	-11.1	11,014	-0.10%
2021/05/13	3.9	43.79	2	43.75	43.90	1.9	10,697	0.02%
2021/05/12	19	45.97	12.6	45.45	45.00	6.4	10,559	0.06%
2021/05/11	5	49.11	2	50.20	48.60	3	10,379	0.03%
2021/05/07	0	0.00	1	51.50	51.00	-1	10,178	-0.01%
2021/05/06	7	50.26	6	50.40	50.70	1	10,138	0.01%
2021/05/05	9	49.86	0.3	50.40	49.50	8.7	9,970	0.09%
2021/05/04	11	50.80	10.1	51.77	51.10	1	9,745	0.01%
2021/05/03	2.1	52.81	23.1	52.66	52.50	-21	9,553	-0.22%
2021/04/29	15.2	53.94	8	53.64	54.10	7.2	9,387	0.08%
2021/04/28	7.1	55.13	3.3	55.26	55.50	3.8	9,117	0.04%
2021/04/27	11.2	56.06	0.1	56.00	56.10	11.1	9,030	0.12%
2021/04/26	2	56.30	9	56.81	57.00	-7	8,914	-0.08%
2021/04/23	12	54.67	8	55.61	56.30	4	8,784	0.05%
2021/04/22	11.7	57.30	12	57.85	56.10	-0.3	8,588	0.00%
2021/04/21	6.3	57.54	9	57.26	57.10	-2.7	8,128	-0.03%
2021/04/20	53	57.16	16	57.82	56.50	37	7,741	0.48%
2021/04/19	1	53.70	7	53.53	53.80	-6	6,858	-0.09%
2021/04/16	2	52.00	2.3	51.59	51.70	-0.3	6,557	0.00%
2021/04/15	11	50.86	12	50.96	51.20	-1	6,355	-0.02%
2021/04/14	1	47.75	1	47.65	48.15	0	5,976	0.00%
2021/04/13	0	0.00	1	48.05	47.30	-1	6,072	-0.02%
2021/04/08	1	46.60	0	0.00	46.95	1	6,166	0.02%
2021/04/06	0	0.00	1	48.05	47.30	-1	6,151	-0.02%
2021/03/31	0	0.00	1	48.00	48.20	-1	6,045	-0.02%
2021/03/30	1	46.65	0	0.00	47.50	1	5,882	0.02%
2021/03/29	0	0.00	2	46.75	47.00	-2	5,788	-0.03%
2021/03/26	0	0.00	2	46.00	45.45	-2	5,754	-0.03%
2021/03/24	1	46.40	3	45.63	46.40	-2	5,620	-0.04%
2021/03/23	0	0.00	2	45.18	44.75	-2	5,436	-0.04%
2021/03/22	6	43.97	0	0.00	44.55	6	5,468	0.11%
2021/03/19	1	44.00	1	44.30	44.20	0	5,493	0.00%
2021/03/18	0	0.00	9	45.26	45.00	-9	5,476	-0.16%
2021/03/17	5	44.55	2	44.40	44.70	3	5,413	0.06%
2021/03/16	0	0.00	6	44.22	44.05	-6	5,370	-0.11%
2021/03/15	1	44.00	2	43.80	44.15	-1	5,446	-0.02%
2021/03/11	1	44.00	6	44.00	43.85	-5	5,662	-0.09%
2021/03/10	0	0.00	0.1	43.70	43.65	-0.1	5,681	0.00%
2021/03/09	0	0.00	32	43.94	43.60	-32	5,722	-0.56%
2021/03/08	1	43.00	1	44.00	43.45	0	5,736	0.00%
2021/03/05	10	43.00	10	43.30	42.95	0	5,802	0.00%
2021/03/04	2	44.05	1	43.30	43.55	1	5,959	0.02%
2021/03/03	0	0.00	3	44.13	43.85	-3	5,920	-0.05%
2021/02/26	5	43.02	0	0.00	43.15	5	5,890	0.08%
2021/02/24	0	0.00	10	44.50	44.40	-10	5,882	-0.17%
2021/02/23	3	44.15	5	44.54	44.65	-2	6,035	-0.03%
2021/02/17	8	43.00	2	43.03	42.70	6	6,144	0.10%
2021/02/04	2	41.80	0	0.00	41.65	2	6,367	0.03%
2021/02/03	0	0.00	2	41.93	42.45	-2	6,557	-0.03%
2021/02/02	0	0.00	1	42.00	42.25	-1	6,570	-0.02%
2021/01/29	0	0.00	8	39.85	39.95	-8	6,608	-0.12%
2021/01/28	1	40.10	0	0.00	40.35	1	6,637	0.02%
2021/01/26	2	42.00	1	42.00	41.50	1	6,678	0.01%
2021/01/21	5	41.80	0	0.00	41.70	5	6,672	0.07%
2021/01/20	6	41.63	1	42.10	41.60	5	6,659	0.08%
2021/01/15	2	42.93	2	43.20	43.05	0	6,497	0.00%
2021/01/11	1	43.05	0	0.00	43.55	1	6,308	0.02%
2021/01/08	1	42.85	2	43.25	43.60	-1	6,269	-0.02%
2021/01/07	0	0.00	11	42.30	42.85	-11	6,170	-0.18%
2021/01/06	8	41.66	1	41.60	41.35	7	6,075	0.12%
2021/01/05	6	43.63	0	0.00	42.80	6	5,880	0.10%
2021/01/04	1	43.15	1	44.30	44.40	0	5,711	0.00%
2020/12/30	0	0.00	1	44.35	44.10	-1	5,627	-0.02%
2020/12/29	1	43.25	0	0.00	43.35	1	5,619	0.02%
2020/12/23	2	43.63	1	43.30	43.35	1	5,735	0.02%
2020/12/22	1.6	43.58	1	43.05	43.05	0.6	5,733	0.01%
2020/12/21	2	44.30	10	44.40	44.65	-8	5,756	-0.14%
2020/12/18	0	0.00	1	45.45	45.10	-1	5,733	-0.02%
2020/12/17	0	0.00	1	45.40	45.50	-1	5,731	-0.02%
2020/12/16	0	0.00	21	45.17	45.70	-21	5,727	-0.37%
2020/12/11	1.5	44.16	22	44.32	44.35	-20.5	5,524	-0.37%
2020/12/10	22.3	44.78	0	0.00	44.80	22.3	5,539	0.40%
2020/12/09	5.3	45.40	1	45.00	45.30	4.3	5,503	0.08%
2020/12/08	1.4	45.30	25	45.13	45.45	-23.6	5,469	-0.43%
2020/12/07	0	0.00	5	43.70	43.80	-5	5,351	-0.09%
2020/12/04	1	43.65	14	43.70	43.70	-13	5,386	-0.24%
2020/12/01	0	0.00	2	42.60	43.50	-2	5,425	-0.04%
2020/11/30	0	0.00	2	43.15	42.50	-2	5,374	-0.04%
2020/11/27	2	43.20	0	0.00	43.20	2	5,260	0.04%
2020/11/25	0	0.00	2	43.00	43.00	-2	5,393	-0.04%
2020/11/24	0	0.00	3	42.82	42.75	-3	5,366	-0.06%
2020/11/23	11	43.65	21	43.36	43.30	-10	5,316	-0.19%
2020/11/20	22	43.00	9	42.89	43.25	13	5,180	0.25%
2020/11/19	1	41.45	2	41.50	41.80	-1	4,947	-0.02%
2020/11/18	1	41.20	21	41.12	41.05	-20	4,859	-0.41%
2020/11/17	3	40.00	0	0.00	40.35	3	4,780	0.06%
2020/11/16	1	39.70	0	0.00	39.95	1	4,811	0.02%
2020/11/13	22	40.39	1	40.10	39.95	21	4,820	0.44%
2020/11/11	0	0.00	5	39.48	40.00	-5	4,888	-0.10%
2020/11/05	0	0.00	1	38.10	38.00	-1	5,174	-0.02%
2020/11/04	0	0.00	2	37.35	37.50	-2	5,080	-0.04%
2020/11/03	0	0.00	1	36.80	36.70	-1	5,035	-0.02%
2020/11/02	1	35.90	0	0.00	36.05	1	5,117	0.02%
2020/10/30	17	35.62	16	35.90	36.10	1	5,225	0.02%
2020/10/29	1	36.20	0	0.00	36.35	1	5,303	0.02%
2020/10/26	2	37.30	5	37.40	37.25	-3	5,348	-0.06%
2020/10/20	0	0.00	0.5	36.80	36.80	-0.5	5,487	-0.01%
2020/10/15	1	36.55	1	36.80	36.60	0	5,670	0.00%
2020/10/13	1	37.05	1	37.00	37.20	0	5,812	0.00%
2020/10/12	1	37.35	0	0.00	37.70	1	5,962	0.02%
2020/10/07	0	0.00	1	37.85	38.00	-1	6,085	-0.02%
2020/10/06	2	37.85	3	38.03	38.00	-1	6,125	-0.02%
2020/10/05	1	37.90	3.1	38.06	37.90	-2.1	6,147	-0.03%
2020/09/30	1.1	36.82	0	0.00	36.90	1.1	6,153	0.02%
2020/09/29	1	37.10	1	37.30	37.20	0	6,259	0.00%
2020/09/28	0	0.00	2	36.63	36.70	-2	6,259	-0.03%
2020/09/24	16	36.05	12	35.80	35.70	4	6,256	0.06%
2020/09/22	1	37.05	0	0.00	37.05	1	6,199	0.02%
2020/09/18	1	37.55	0	0.00	37.70	1	6,209	0.02%
2020/09/17	1	37.80	0	0.00	37.90	1	6,204	0.02%
2020/09/15	0	0.00	2	38.58	38.50	-2	6,224	-0.03%
2020/09/14	1	37.70	0	0.00	37.80	1	6,212	0.02%
2020/09/11	1	37.90	1.2	37.70	37.90	-0.2	6,237	0.00%
2020/09/09	0	0.00	2	38.35	38.45	-2	6,266	-0.03%
2020/09/07	0	0.00	28	36.99	37.25	-28	6,152	-0.46%
2020/09/03	16	35.85	20	36.14	35.85	-4	6,096	-0.07%
2020/09/02	3	35.90	2	36.45	35.90	1	6,043	0.02%
2020/09/01	1	36.20	2	36.38	36.40	-1	6,018	-0.02%
2020/08/31	29	36.52	0	0.00	36.00	29	5,954	0.49%
2020/08/25	1	38.05	15	37.70	37.65	-14	5,843	-0.24%
2020/08/24	27	37.50	27	37.75	37.65	0	6,080	0.00%
2020/08/20	1	37.00	12	37.13	37.45	-11	6,072	-0.18%
2020/08/19	5	38.67	0	0.00	38.40	5	5,995	0.08%
2020/08/18	55	38.36	55	38.64	39.00	0	5,938	0.00%
2020/08/17	63	38.85	47	38.99	38.75	16	5,860	0.27%
2020/08/14	3	38.60	0	0.00	38.65	3	5,618	0.05%
2020/08/13	0	0.00	18	36.94	37.75	-18	5,386	-0.33%
2020/08/12	65	36.40	51	36.64	36.35	14	5,277	0.27%
2020/08/11	13	36.39	42	36.76	36.65	-29	5,220	-0.56%
2020/08/10	1	35.60	0	0.00	35.40	1	5,063	0.02%
2020/08/07	2	35.50	0	0.00	35.35	2	5,125	0.04%
2020/08/06	0	0.00	2	36.75	36.40	-2	5,117	-0.04%
2020/08/05	0	0.00	1	35.95	35.90	-1	5,015	-0.02%
2020/08/04	2	35.55	11	35.45	35.55	-9	4,923	-0.18%
2020/08/03	1	33.90	0	0.00	33.60	1	4,841	0.02%
2020/07/30	0	0.00	1	34.30	34.40	-1	4,821	-0.02%
2020/07/28	1	33.50	8	33.53	33.55	-7	4,921	-0.14%
2020/07/23	16	34.95	0	0.00	35.00	16	5,072	0.32%
2020/07/22	27	35.65	2	35.65	35.65	25	5,096	0.49%
2020/07/15	0	0.00	1	36.30	36.35	-1	4,823	-0.02%
2020/07/09	2	36.30	3	36.03	36.00	-1	4,714	-0.02%
2020/07/08	0	0.00	4	35.79	36.00	-4	4,653	-0.09%
2020/07/07	0	0.00	3	35.10	35.15	-3	4,545	-0.07%
2020/07/06	4	34.90	0	0.00	35.10	4	4,552	0.09%
2020/06/24	1	34.55	20	34.63	34.50	-19	4,614	-0.41%
2020/06/19	3	35.07	0	0.00	35.00	3	4,719	0.06%
2020/06/18	15	35.20	6	35.50	35.10	9	4,715	0.19%
2020/06/17	11	35.57	15	36.00	35.70	-4	4,735	-0.08%
2020/06/10	0	0.00	1	35.90	36.00	-1	5,095	-0.02%
2020/06/09	0	0.00	1	35.35	35.40	-1	5,202	-0.02%
2020/06/08	0	0.00	3	35.02	35.20	-3	5,290	-0.06%
2020/06/01	1	34.25	2	33.88	33.75	-1	5,302	-0.02%
2020/05/21	4	33.60	7	33.73	33.80	-3	5,024	-0.06%
2020/05/19	1	33.05	0	0.00	33.30	1	4,972	0.02%
2020/05/18	2	32.45	0	0.00	32.25	2	4,934	0.04%
2020/05/15	1	31.80	0	0.00	31.80	1	4,908	0.02%
2020/05/13	0	0.00	2	33.05	33.05	-2	4,782	-0.04%
2020/05/11	2	33.85	0	0.00	33.85	2	4,722	0.04%
2020/05/08	0	0.00	15	34.02	33.85	-15	4,701	-0.32%
2020/05/07	0	0.00	6	34.28	34.15	-6	4,681	-0.13%
2020/05/06	1	34.95	0	0.00	34.50	1	4,675	0.02%
2020/05/05	10	34.83	0	0.00	34.55	10	4,627	0.22%
2020/05/04	2	34.20	1	33.80	34.10	1	4,569	0.02%
2020/04/30	2	34.45	1	34.50	34.55	1	4,501	0.02%
2020/04/29	8	34.62	0	0.00	34.50	8	4,405	0.18%
2020/04/28	11	34.05	3	34.35	34.55	8	4,379	0.18%
2020/04/27	0	0.00	2	32.70	32.80	-2	4,385	-0.05%
2020/04/24	3	30.72	0	0.00	30.60	3	4,282	0.07%
2020/04/17	0	0.00	2	33.40	33.10	-2	4,100	-0.05%
2020/04/16	2	32.95	0	0.00	32.85	2	4,028	0.05%
2020/04/15	0	0.00	1	33.05	33.40	-1	3,986	-0.03%
2020/04/13	0	0.00	2	32.35	32.05	-2	3,904	-0.05%
2020/04/10	6	32.20	0	0.00	32.55	6	3,896	0.15%
2020/04/09	3	33.25	0	0.00	32.10	3	3,878	0.08%
2020/04/08	3	32.23	0	0.00	32.60	3	3,826	0.08%
2020/04/07	6	31.86	6	31.08	31.40	0	3,764	0.00%
2020/04/06	6	29.93	0	0.00	30.05	6	3,697	0.16%
2020/03/26	0	0.00	3	31.50	31.00	-3	3,437	-0.09%
2020/03/24	1	31.00	0	0.00	30.70	1	3,435	0.03%
2020/03/23	0	0.00	4	28.88	29.60	-4	3,401	-0.12%
2020/03/20	22	29.73	22	30.20	30.25	0	3,357	0.00%
2020/03/19	0	0.00	2	31.25	29.70	-2	3,219	-0.06%
2020/03/17	0	0.00	1	32.95	33.00	-1	3,023	-0.03%
2020/03/16	2	35.40	0	0.00	34.90	2	2,921	0.07%
2020/03/12	1	37.15	6	37.90	37.85	-5	2,743	-0.18%
2020/03/11	1	37.30	0	0.00	38.00	1	2,632	0.04%
2020/03/10	4	38.08	0	0.00	38.35	4	2,580	0.16%
2020/03/09	1	37.80	0	0.00	38.10	1	2,568	0.04%
2020/03/04	0	0.00	1	39.20	39.20	-1	2,525	-0.04%
2020/02/25	3	38.60	2	38.60	38.70	1	2,585	0.04%
2020/02/21	1	39.15	0	0.00	39.15	1	2,615	0.04%
2020/02/20	1	39.20	0	0.00	39.10	1	2,680	0.04%
2020/02/19	0	0.00	2	39.40	39.45	-2	2,709	-0.07%
2020/02/17	1	39.55	0	0.00	39.45	1	2,819	0.04%
2020/02/10	1	39.25	0	0.00	39.40	1	3,239	0.03%
2020/02/07	1	39.60	0	0.00	39.60	1	3,261	0.03%
2020/02/06	0	0.00	2	40.10	40.00	-2	3,273	-0.06%
2020/02/03	2	38.95	0	0.00	39.35	2	3,314	0.06%
2020/01/30	2	39.98	4	40.86	39.10	-2	3,309	-0.06%
2020/01/17	0	0.00	1	42.10	42.10	-1	3,214	-0.03%
2020/01/15	1	42.00	0	0.00	42.10	1	3,280	0.03%
2020/01/08	1	41.25	0	0.00	41.05	1	3,823	0.03%
2019/12/31	1	41.85	0	0.00	41.80	1	4,073	0.02%
2019/12/27	2	42.23	0	0.00	42.30	2	4,165	0.05%
2019/12/25	2	42.05	0	0.00	42.00	2	4,258	0.05%
2019/12/23	2	42.70	0	0.00	42.45	2	4,491	0.04%
2019/12/20	10	42.45	5	42.50	43.05	5	4,473	0.11%
2019/12/19	10.2	42.05	0	0.00	42.20	10.2	4,446	0.23%
2019/12/18	0	0.00	4	42.40	42.25	-4	4,593	-0.09%
2019/12/16	4	42.05	9	42.02	42.00	-5	4,631	-0.11%
2019/12/13	4	42.10	0	0.00	41.65	4	4,676	0.09%
2019/12/05	1	41.25	0	0.00	41.10	1	4,680	0.02%
2019/12/04	0.8	41.60	0	0.00	41.35	0.8	4,709	0.02%
2019/12/03	0	0.00	1	40.85	41.40	-1	4,746	-0.02%
2019/12/02	1	41.30	0	0.00	41.25	1	4,737	0.02%
2019/11/29	2	41.75	0	0.00	41.60	2	4,782	0.04%
2019/11/28	3	42.03	0	0.00	42.00	3	4,904	0.06%
2019/11/27	5	41.96	0	0.00	42.00	5	5,085	0.10%
2019/11/21	4	41.86	0	0.00	41.85	4	5,305	0.08%
2019/11/14	2	43.03	0	0.00	42.95	2	5,468	0.04%
2019/11/13	1	43.35	0	0.00	43.35	1	5,403	0.02%
2019/11/12	1	45.00	1	43.95	44.00	0	5,374	0.00%
2019/11/11	1	47.00	0	0.00	46.95	1	5,134	0.02%
2019/11/05	1	48.15	1	48.05	48.20	0	5,166	0.00%
2019/10/23	1	47.85	9	47.91	47.90	-8	5,337	-0.15%
2019/10/22	0	0.00	1	47.95	47.80	-1	5,320	-0.02%
2019/10/21	5	48.30	0	0.00	48.55	5	5,267	0.09%
2019/10/18	0	0.00	3	48.35	48.70	-3	5,261	-0.06%
2019/10/16	3	47.75	141	47.16	47.95	-138	5,045	-2.74%	大賣/鉅額交易
2019/10/15	5	46.45	6	46.70	46.60	-1	4,906	-0.02%
2019/10/14	0	0.00	1	45.85	46.05	-1	4,817	-0.02%
2019/10/07	1	45.30	0	0.00	45.35	1	4,751	0.02%
2019/10/04	0	0.00	5	45.20	45.45	-5	4,737	-0.11%
2019/10/03	2	44.75	0	0.00	45.00	2	4,717	0.04%
2019/10/01	0	0.00	7	46.21	46.15	-7	4,620	-0.15%
2019/09/27	1	45.60	0	0.00	45.80	1	4,558	0.02%
2019/09/25	0	0.00	1	44.75	45.00	-1	4,333	-0.02%
2019/09/24	1	45.20	0.9	44.75	44.65	0.1	4,339	0.00%
2019/09/20	0	0.00	2	44.15	44.40	-2	4,202	-0.05%
2019/09/18	0	0.00	1	44.70	44.60	-1	4,143	-0.02%
2019/09/16	5	44.15	0	0.00	44.25	5	4,158	0.12%
2019/09/11	0	0.00	7	43.95	44.00	-7	4,103	-0.17%
2019/09/05	1	43.60	4	43.86	43.70	-3	4,098	-0.07%
2019/09/04	1	43.40	0	0.00	43.50	1	4,089	0.02%
2019/09/03	3	43.55	8	43.45	43.45	-5	4,087	-0.12%
2019/09/02	152	44.80	150	44.49	44.05	2	4,061	0.05%	大買/大賣/
2019/08/30	123	44.00	4	43.88	44.00	119	3,937	3.02%	大買/鉅額交易
2019/08/29	1.5	43.17	0	0.00	43.00	1.5	3,771	0.04%
2019/08/28	1.3	43.00	0	0.00	43.00	1.3	3,712	0.04%
2019/08/27	1	43.65	0	0.00	43.00	1	3,669	0.03%
2019/08/26	2	42.53	1	43.40	42.60	1	3,526	0.03%
2019/08/23	4	42.40	4	42.54	42.50	0	3,394	0.00%
2019/08/22	4	41.06	2	40.93	41.30	2	3,183	0.06%
2019/08/19	0	0.00	11	40.02	40.00	-11	3,198	-0.34%
2019/08/15	0	0.00	3	40.03	40.10	-3	3,211	-0.09%
2019/08/13	20	40.55	15	40.41	40.25	5	3,256	0.15%
2019/08/12	0	0.00	1	40.05	40.00	-1	3,229	-0.03%
2019/08/06	2	38.50	0	0.00	38.75	2	3,254	0.06%
2019/08/05	1	38.90	0	0.00	38.95	1	3,269	0.03%
2019/08/02	0	0.00	3	39.03	39.00	-3	3,267	-0.09%
2019/07/31	2	39.68	0	0.00	40.40	2	3,327	0.06%
2019/07/30	0	0.00	2	40.10	40.15	-2	3,299	-0.06%
2019/07/26	50	40.05	1	40.10	40.20	49	3,318	1.48%
2019/07/25	0	0.00	0.2	40.15	40.10	-0.2	3,322	-0.01%
2019/07/19	1	40.30	0	0.00	40.40	1	3,498	0.03%
2019/07/16	0	0.00	2	40.68	40.55	-2	3,634	-0.06%
2019/07/15	1	40.70	13	40.78	40.65	-12	3,711	-0.32%
2019/07/12	13	40.70	0	0.00	40.65	13	3,804	0.34%
2019/07/11	1	40.40	4	40.36	40.40	-3	3,838	-0.08%
2019/07/08	2	40.05	10	40.05	40.20	-8	3,957	-0.20%
2019/07/05	1	40.25	2	40.50	40.25	-1	3,989	-0.03%
2019/07/04	10	40.60	0	0.00	40.35	10	4,027	0.25%
2019/07/02	7	40.01	0	0.00	40.00	7	4,035	0.17%
2019/07/01	3	39.97	0	0.00	39.90	3	4,041	0.07%
2019/06/25	1	40.35	0.3	40.30	40.30	0.7	4,038	0.02%
2019/06/21	1	40.20	0	0.00	40.55	1	4,072	0.02%
2019/06/20	0	0.00	2	40.45	40.35	-2	4,049	-0.05%
2019/06/14	3	39.10	0	0.00	39.30	3	4,044	0.07%
2019/06/13	1	39.20	0	0.00	39.10	1	4,028	0.02%
2019/06/12	1	39.40	0	0.00	39.55	1	4,083	0.02%
2019/06/03	0	0.00	1	39.90	40.00	-1	3,913	-0.03%
2019/05/31	1	40.00	0	0.00	40.10	1	3,899	0.03%
2019/05/30	0	0.00	2	40.05	40.05	-2	3,877	-0.05%
2019/05/28	2	40.08	0	0.00	40.00	2	3,918	0.05%
2019/05/23	0	0.00	1	39.75	39.85	-1	3,854	-0.03%
2019/05/22	1	40.35	3	40.15	40.15	-2	3,830	-0.05%
2019/05/21	4	40.56	0	0.00	40.65	4	3,842	0.10%
2019/05/17	1	39.35	0	0.00	38.65	1	3,753	0.03%
2019/05/14	2	38.60	0	0.00	38.75	2	3,736	0.05%
2019/05/13	0	0.00	1	39.20	39.10	-1	3,689	-0.03%
2019/05/09	2	40.00	1	40.05	39.95	1	3,642	0.03%
2019/05/07	0	0.00	1.4	40.88	40.85	-1.4	3,503	-0.04%
2019/05/06	3	40.90	0	0.00	40.80	3	3,461	0.09%
2019/05/03	1	41.60	1	41.55	41.70	0	3,390	0.00%
2019/05/02	1	41.50	0	0.00	41.45	1	3,385	0.03%
2019/04/30	3	41.72	0	0.00	41.25	3	3,366	0.09%
2019/04/29	5	41.55	0	0.00	41.60	5	3,305	0.15%
2019/04/26	2	40.70	0	0.00	41.00	2	3,252	0.06%
2019/04/24	0	0.00	5	41.05	41.05	-5	3,100	-0.16%
2019/04/22	3	40.95	0	0.00	41.00	3	2,998	0.10%
2019/04/18	4	41.03	0	0.00	41.05	4	2,856	0.14%
2019/04/17	2	41.15	0	0.00	41.15	2	2,785	0.07%
2019/04/15	2	41.90	2	41.75	41.30	0	2,687	0.00%
2019/04/12	2	41.50	2	41.45	41.50	0	2,632	0.00%
2019/04/10	0	0.00	1	42.00	42.55	-1	2,562	-0.04%
2019/04/09	2	41.70	5	41.72	41.85	-3	2,549	-0.12%
2019/04/08	1	41.55	2	41.65	41.70	-1	2,546	-0.04%
2019/03/29	1	41.90	0	0.00	41.95	1	2,572	0.04%
2019/03/28	0	0.00	0.1	41.60	41.40	-0.1	2,748	0.00%
2019/03/26	8	41.80	0	0.00	41.65	8	2,711	0.30%
2019/03/25	58	41.71	65	42.23	42.20	-7	2,660	-0.26%
2019/03/15	5	42.50	0	0.00	43.00	5	2,610	0.19%
2019/03/13	0	0.00	1	42.90	43.00	-1	2,491	-0.04%
2019/02/18	3	42.67	0	0.00	42.55	3	2,803	0.11%
2019/02/15	0	0.00	7	43.04	42.40	-7	2,825	-0.25%
2019/02/14	0	0.00	1	43.20	43.20	-1	2,905	-0.03%
2019/01/23	0	0.00	1	42.50	42.85	-1	3,147	-0.03%
2019/01/15	2	42.80	0	0.00	42.95	2	3,317	0.06%
2019/01/11	0	0.00	2	42.50	42.55	-2	3,343	-0.06%
2019/01/09	0	0.00	2	42.48	42.65	-2	3,376	-0.06%
2019/01/07	2	42.03	0	0.00	41.90	2	3,428	0.06%
2019/01/04	1	40.70	0	0.00	41.20	1	3,446	0.03%
2019/01/03	1	41.05	0	0.00	41.05	1	3,602	0.03%
2018/12/26	2	40.23	0	0.00	40.15	2	3,712	0.05%
2018/12/24	4	41.41	0	0.00	41.15	4	3,707	0.11%
2018/12/22	0	0.00	2	40.45	41.00	-2	3,697	-0.05%
2018/12/21	3	41.55	0	0.00	40.00	3	3,756	0.08%
2018/12/20	0	0.00	2	43.20	43.10	-2	3,600	-0.06%
2018/12/13	2	43.00	3	42.98	43.00	-1	3,694	-0.03%
2018/12/11	0	0.00	2	41.30	41.25	-2	3,718	-0.05%
2018/12/07	1	41.75	0	0.00	41.80	1	3,766	0.03%
2018/12/06	0	0.00	1	41.85	41.75	-1	3,784	-0.03%
2018/12/05	3	42.43	0	0.00	42.60	3	3,773	0.08%
2018/12/03	0	0.00	2	43.15	43.20	-2	3,805	-0.05%
2018/11/30	1	41.85	0	0.00	42.50	1	3,790	0.03%
2018/11/29	1	41.20	6	41.38	41.60	-5	3,692	-0.14%
2018/11/26	4	40.73	0	0.00	40.60	4	3,671	0.11%
2018/11/23	0	0.00	1	40.00	39.95	-1	3,664	-0.03%
2018/11/22	0	0.00	5	40.50	40.30	-5	3,685	-0.14%
2018/11/16	1	40.05	0	0.00	40.45	1	3,768	0.03%
2018/11/14	3	38.90	20	38.75	39.10	-17	3,785	-0.45%
2018/11/12	66	40.36	18	39.21	39.10	48	3,715	1.29%
2018/11/09	243	41.45	305	41.86	41.50	-62	3,620	-1.71%	大買/大賣/
2018/11/07	0	0.00	1	43.70	43.40	-1	3,585	-0.03%
2018/11/05	0	0.00	1.9	43.49	43.50	-1.9	3,752	-0.05%
2018/11/01	0	0.00	2	43.50	43.50	-2	3,890	-0.05%
2018/10/29	0	0.00	3	41.45	41.50	-3	4,138	-0.07%
2018/10/24	0	0.00	4	41.36	42.50	-4	4,211	-0.09%
2018/10/16	1	43.25	0	0.00	42.65	1	4,240	0.02%
2018/10/15	3	43.13	2	42.60	42.60	1	4,238	0.02%
2018/10/12	0	0.00	1	42.70	43.60	-1	4,205	-0.02%
2018/10/11	3	42.98	3	42.85	43.35	0	4,201	0.00%
2018/10/05	10.1	45.82	0	0.00	45.70	10.1	4,128	0.24%
2018/10/04	3	46.27	0	0.00	46.30	3	4,180	0.07%
2018/09/28	1	48.65	0	0.00	48.00	1	4,210	0.02%
2018/09/27	1	48.45	20	48.23	48.45	-19	4,159	-0.46%
2018/09/25	0	0.00	3	48.20	48.10	-3	4,137	-0.07%
2018/09/21	1	47.85	2	48.15	47.85	-1	4,134	-0.02%
2018/09/20	10.2	48.34	10	47.75	47.70	0.2	4,109	0.00%
2018/09/19	2	48.08	4	48.18	48.25	-2	4,106	-0.05%
2018/09/17	0	0.00	11	47.28	47.30	-11	4,055	-0.27%
2018/09/14	3	47.25	0	0.00	47.20	3	4,064	0.07%
2018/09/13	0	0.00	0.3	47.00	46.80	-0.3	4,039	-0.01%
2018/09/10	134	45.70	0	0.00	45.85	134	4,137	3.24%	大買/鉅額交易
2018/09/06	0	0.00	1	46.05	46.65	-1	4,185	-0.02%
2018/09/04	0	0.00	3	47.05	47.05	-3	4,238	-0.07%
2018/09/03	0	0.00	1	46.55	46.95	-1	4,257	-0.02%
2018/08/29	1	45.90	0	0.00	46.10	1	4,254	0.02%
2018/08/28	2	46.05	1	46.35	46.35	1	4,274	0.02%
2018/08/27	0	0.00	1	45.70	45.50	-1	4,280	-0.02%
2018/08/24	2	45.60	0	0.00	45.50	2	4,282	0.05%
2018/08/23	0	0.00	2	46.10	46.10	-2	4,370	-0.05%
2018/08/16	0	0.00	2	45.80	47.05	-2	4,166	-0.05%
2018/08/15	0	0.00	50	46.50	46.25	-50	4,205	-1.19%
2018/08/14	2	47.25	0	0.00	47.25	2	4,240	0.05%
2018/08/13	16	47.22	0	0.00	47.25	16	4,268	0.37%
2018/08/10	0	0.00	8	49.02	49.10	-8	4,196	-0.19%
2018/08/09	0	0.00	1	48.75	49.00	-1	4,209	-0.02%
2018/08/08	18	49.00	0	0.00	49.05	18	4,280	0.42%
2018/08/07	27	49.48	2	49.35	49.45	25	4,302	0.58%
2018/08/06	2	48.40	1	48.80	48.80	1	4,227	0.02%
2018/08/02	5	47.40	0	0.00	46.80	5	4,066	0.12%
2018/08/01	0	0.00	2	47.25	47.45	-2	4,041	-0.05%
2018/07/31	1	47.00	0	0.00	47.30	1	4,018	0.02%
2018/07/30	1	47.00	0	0.00	47.00	1	3,983	0.03%
2018/07/27	1	46.70	0	0.00	46.85	1	3,963	0.03%
2018/07/25	1	45.50	0	0.00	45.75	1	3,900	0.03%
2018/07/20	0.2	45.40	0	0.00	45.20	0.2	3,940	0.00%
2018/07/11	0	0.00	10	44.90	45.25	-10	3,856	-0.26%
2018/07/09	0	0.00	60	44.82	45.10	-60	3,846	-1.56%
2018/07/03	0.1	44.90	0	0.00	44.70	0.1	3,942	0.00%
2018/06/28	3	44.43	2	44.60	44.65	1	3,980	0.03%
2018/06/27	4	44.60	0	0.00	44.60	4	4,038	0.10%
2018/06/22	2	45.13	0	0.00	45.10	2	4,295	0.05%
2018/06/21	3	45.25	0	0.00	45.20	3	4,335	0.07%
2018/06/19	1.1	45.63	0	0.00	45.10	1.1	4,403	0.02%
2018/06/14	1	46.95	0	0.00	46.70	1	4,342	0.02%
2018/06/13	0	0.00	1	48.30	47.50	-1	4,320	-0.02%
2018/06/12	6	47.65	1	47.80	47.85	5	4,403	0.11%
2018/06/11	0	0.00	2	46.83	46.95	-2	4,359	-0.05%
2018/06/08	0	0.00	5	46.95	46.95	-5	4,400	-0.11%
2018/06/07	1	46.75	2	46.83	47.15	-1	4,419	-0.02%
2018/06/06	1	46.70	1	46.60	46.60	0	4,452	0.00%
2018/06/04	1	45.05	8	45.22	45.65	-7	4,400	-0.16%
2018/05/31	0	0.00	3	44.60	45.60	-3	4,426	-0.07%
2018/05/30	0.1	45.20	8	45.03	44.95	-7.9	4,338	-0.18%
2018/05/28	0	0.00	3	45.60	45.60	-3	4,382	-0.07%
2018/05/25	0	0.00	2	45.73	45.85	-2	4,427	-0.05%
2018/05/24	1	46.05	0	0.00	46.10	1	4,470	0.02%
2018/05/23	2	46.35	0	0.00	46.60	2	4,501	0.04%
2018/05/22	0	0.00	11	46.22	46.60	-11	4,522	-0.24%
2018/05/21	5	45.35	4	45.44	45.60	1	4,511	0.02%
2018/05/18	1	45.00	6	44.82	44.85	-5	4,517	-0.11%
2018/05/17	0	0.00	16	45.00	44.85	-16	4,645	-0.34%
2018/05/16	7	44.37	0	0.00	44.50	7	4,687	0.15%
2018/05/15	22	45.07	3	45.00	45.00	19	4,683	0.41%
2018/05/14	15	46.00	3	45.92	45.90	12	4,768	0.25%
2018/05/11	0	0.00	2	46.05	46.25	-2	4,760	-0.04%
2018/05/09	3	46.05	4	46.05	46.00	-1	4,766	-0.02%
2018/05/08	10	46.22	0	0.00	46.20	10	4,832	0.21%
2018/05/07	2.1	46.55	0	0.00	46.40	2.1	4,859	0.04%
2018/05/04	2	46.78	0	0.00	46.65	2	4,880	0.04%
2018/05/03	1	47.10	0	0.00	47.00	1	4,893	0.02%
2018/05/02	1	47.35	0	0.00	47.35	1	4,913	0.02%
2018/04/30	0.6	47.95	0	0.00	47.90	0.6	4,936	0.01%
2018/04/25	1	47.50	0	0.00	47.40	1	4,965	0.02%
2018/04/18	1	47.50	0	0.00	47.20	1	5,086	0.02%
2018/04/17	1	47.35	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%
2018/04/13	2	47.95	1	47.75	47.75	1	5,192	0.02%
2018/04/12	1	47.85	0	0.00	47.80	1	5,243	0.02%
2018/04/11	0	0.00	1	48.10	48.05	-1	5,262	-0.02%
2018/04/09	0	0.00	6	47.70	48.05	-6	5,268	-0.11%
2018/04/03	0.1	46.90	3	46.55	46.70	-2.9	5,250	-0.05%
2018/04/02	2	46.90	14	46.83	46.80	-12	5,274	-0.23%
2018/03/31	8.1	46.96	0	0.00	47.05	8.1	5,295	0.15%
2018/03/29	6.1	47.12	2	47.15	47.35	4.1	5,203	0.08%
2018/03/28	11.1	48.14	3	47.90	47.80	8.1	5,071	0.16%
2018/03/27	5	48.80	0	0.00	48.60	5	5,003	0.10%
2018/03/26	1	48.65	0	0.00	49.00	1	4,977	0.02%
2018/03/23	3	49.13	1	49.25	49.25	2	4,943	0.04%
2018/03/22	1	49.25	1	49.65	49.65	0	4,920	0.00%
2018/03/21	7	48.97	2	49.60	49.50	5	4,887	0.10%
2018/03/16	3	50.27	5	50.50	50.10	-2	4,849	-0.04%
2018/03/15	0	0.00	1	50.70	50.40	-1	4,777	-0.02%
2018/03/14	5	50.10	7	50.49	50.50	-2	4,772	-0.04%
2018/03/13	3	49.95	0	0.00	49.95	3	4,742	0.06%
2018/03/12	2	50.35	6	50.32	50.30	-4	4,801	-0.08%
2018/03/07	5	49.12	0	0.00	49.05	5	4,983	0.10%
2018/03/05	6	49.34	0	0.00	49.10	6	5,177	0.12%
2018/03/02	1	49.45	0	0.00	49.75	1	5,254	0.02%
2018/03/01	4	50.03	0	0.00	50.00	4	5,257	0.08%
2018/02/27	1	50.80	0	0.00	50.20	1	5,244	0.02%
2018/02/23	1	50.00	0	0.00	50.40	1	5,183	0.02%
2018/02/22	0	0.00	1	50.40	49.60	-1	5,217	-0.02%
2018/02/21	0	0.00	1	50.00	50.00	-1	5,162	-0.02%
2018/02/12	1	49.10	5	49.05	48.95	-4	5,113	-0.08%
2018/02/09	2.3	47.65	16	47.61	47.40	-13.7	5,109	-0.27%
2018/02/08	5	48.87	0	0.00	49.00	5	5,034	0.10%
2018/02/07	28.1	49.24	1	49.80	49.10	27.1	5,038	0.54%
2018/02/06	14	50.02	8	49.93	49.40	6	5,004	0.12%
2018/02/05	3	50.80	0	0.00	50.90	3	5,000	0.06%
2018/02/02	5	51.14	2	51.20	51.30	3	4,943	0.06%
2018/01/31	0.1	51.10	0	0.00	50.80	0.1	4,930	0.00%
2018/01/30	1	51.10	0	0.00	51.10	1	4,856	0.02%
2018/01/29	3	51.10	0	0.00	51.60	3	4,824	0.06%
2018/01/25	3	51.50	0	0.00	51.90	3	4,727	0.06%
2018/01/24	2	51.30	1	51.80	51.60	1	4,704	0.02%
2018/01/22	21	51.70	4	51.70	51.90	17	4,681	0.36%
2018/01/18	1	52.40	0	0.00	52.40	1	4,583	0.02%
2018/01/17	4	52.05	6	52.40	52.60	-2	4,528	-0.04%
2018/01/16	0	0.00	5	51.68	51.80	-5	4,415	-0.11%
2018/01/15	3	51.60	0	0.00	51.60	3	4,386	0.07%
2018/01/11	4	51.10	1	51.20	51.30	3	4,313	0.07%
2018/01/10	2	51.30	0	0.00	51.50	2	4,289	0.05%
2018/01/09	32	51.03	0	0.00	51.20	32	4,257	0.75%
2018/01/08	2	51.30	0	0.00	51.60	2	4,174	0.05%
2018/01/05	3	51.20	0	0.00	51.50	3	4,120	0.07%
2018/01/04	22	51.69	0	0.00	51.60	22	4,086	0.54%
2018/01/02	3	51.83	3	52.70	51.70	0	4,032	0.00%