正新 (2105)-元大-大統券商分點個股進出

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
45.90
漲跌
▼0.20
漲幅
-0.43%
成交量
5,610張
產業
上市橡膠類股
968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-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/04/26	2	45.65	0	0.00	45.90	2	4,791	0.04%
2024/04/25	2	45.93	0	0.00	46.10	2	4,756	0.04%
2024/04/24	5	46.46	0	0.00	46.10	5	4,755	0.11%
2024/04/19	0	0.00	2	46.80	46.90	-2	4,716	-0.04%
2024/04/18	8	48.38	8	48.18	47.85	0	4,626	0.00%
2024/04/17	1	47.80	0	0.00	48.00	1	4,650	0.02%
2024/04/16	0	0.00	1	48.00	48.20	-1	4,626	-0.02%
2024/04/15	1	49.55	3	49.70	49.45	-2	4,574	-0.04%
2024/04/12	2	48.80	7	48.69	48.70	-5	4,535	-0.11%
2024/04/11	0	0.00	3	49.45	49.20	-3	4,517	-0.07%
2024/04/10	0	0.00	51	49.06	49.10	-51	4,514	-1.13%
2024/04/09	0	0.00	2	49.63	49.65	-2	4,568	-0.04%
2024/04/03	1	48.20	0	0.00	48.70	1	4,588	0.02%
2024/04/02	51	48.61	0	0.00	48.80	51	4,561	1.12%
2024/04/01	0	0.00	50	50.00	49.75	-50	4,560	-1.10%
2024/03/29	0	0.00	1.1	50.09	50.00	-1.1	4,566	-0.02%
2024/03/27	2.1	50.15	39	49.99	49.85	-37	4,663	-0.79%
2024/03/26	0	48.80	0	0.00	48.85	0	4,973	0.00%
2024/03/22	3	48.10	0	0.00	48.10	3	5,850	0.05%
2024/03/20	6.3	48.61	0	0.00	48.40	6.3	6,762	0.09%
2024/03/19	1	48.00	10.1	47.75	47.80	-9.1	6,807	-0.13%
2024/03/18	2	49.15	5	49.64	49.50	-3	6,858	-0.04%
2024/03/15	1.7	47.93	7	47.91	48.20	-5.3	6,781	-0.08%
2024/03/14	60	47.55	14	47.69	47.65	46	6,721	0.68%
2024/03/12	0	0.00	100	46.10	46.50	-100	6,803	-1.47%
2024/03/11	1	45.80	11	45.85	46.10	-10	6,963	-0.14%
2024/03/08	0	0.00	3	46.35	46.30	-3	7,198	-0.04%
2024/03/01	0	0.00	1	46.60	46.65	-1	7,758	-0.01%
2024/02/22	10	46.10	0	0.00	46.30	10	7,894	0.13%
2024/02/16	0	0.00	3	46.30	46.55	-3	8,334	-0.04%
2024/02/15	0	0.00	0.1	45.06	45.10	-0.1	8,361	0.00%
2024/02/05	0	0.00	1	45.70	45.45	-1	8,405	-0.01%
2024/02/02	0	0.00	1	45.60	45.70	-1	8,426	-0.01%
2024/01/29	0	0.00	1	45.20	45.20	-1	8,572	-0.01%
2024/01/25	1	44.40	5	44.35	44.35	-4	8,606	-0.05%
2024/01/24	1	43.35	0	0.00	44.15	1	8,603	0.01%
2024/01/18	3	42.38	1	42.30	42.35	2	8,755	0.02%
2024/01/11	3	43.35	4	42.95	43.60	-1	8,766	-0.01%
2024/01/10	0	0.00	2	44.25	43.95	-2	8,745	-0.02%
2024/01/03	1	44.90	0	0.00	44.95	1	9,315	0.01%
2023/12/29	2	44.90	60	45.20	44.90	-58	9,312	-0.62%
2023/12/28	60	44.87	0	0.00	45.00	60	9,359	0.64%
2023/12/27	0	0.00	2	44.85	44.90	-2	9,441	-0.02%
2023/12/25	2	44.83	8	45.21	44.75	-6	9,438	-0.06%
2023/12/22	9	45.71	0	0.00	45.45	9	9,439	0.10%
2023/12/21	1	45.50	2	46.75	47.90	-1	9,287	-0.01%
2023/12/20	0	0.00	3	46.80	47.00	-3	8,874	-0.03%
2023/12/18	0	0.00	10	46.30	46.60	-10	8,068	-0.12%
2023/12/15	0	0.00	1	45.80	45.35	-1	7,684	-0.01%
2023/12/14	0.1	45.45	0	0.00	45.30	0.1	7,343	0.00%
2023/12/13	8.2	45.26	0	0.00	45.00	8.2	7,361	0.11%
2023/12/12	2.1	46.35	0	0.00	46.30	2.1	7,329	0.03%
2023/12/11	0.1	45.35	0	0.00	45.40	0.1	7,273	0.00%
2023/12/07	1	44.90	16	44.90	44.85	-15	7,324	-0.20%
2023/12/06	20	45.08	2	44.75	45.00	18	7,366	0.24%
2023/12/05	1.1	43.76	1	44.30	44.25	0.1	7,404	0.00%
2023/12/04	9	45.20	21	44.79	44.70	-12	7,195	-0.17%
2023/12/01	0.1	46.80	14	47.30	46.50	-14	6,918	-0.20%
2023/11/29	0	0.00	10	47.40	47.30	-10	6,788	-0.15%
2023/11/28	2	47.45	0	0.00	47.45	2	6,868	0.03%
2023/11/27	0	46.95	1	47.00	46.85	-1	6,925	-0.01%
2023/11/24	1	46.20	0	0.00	46.10	1	7,031	0.01%
2023/11/22	15	46.40	11	45.85	46.20	4	7,191	0.06%
2023/11/21	0	0.00	6	46.06	46.10	-6	7,189	-0.08%
2023/11/20	1	45.65	0	0.00	45.65	1	7,140	0.01%
2023/11/17	0	0.00	1.3	46.65	46.55	-1.3	7,059	-0.02%
2023/11/16	0	0.00	21	46.72	45.90	-21	7,001	-0.30%
2023/11/15	8	45.95	5	46.41	46.55	3	6,860	0.04%
2023/11/14	10	45.35	1	45.90	45.50	9	6,711	0.13%
2023/11/13	2	45.65	3	45.03	45.65	-1	6,650	-0.02%
2023/11/10	0	0.00	4	45.05	44.80	-4	6,582	-0.06%
2023/11/08	10	44.95	1	44.95	45.00	9	6,540	0.14%
2023/11/07	6	44.83	2	45.05	44.95	4	6,576	0.06%
2023/11/06	1	44.65	0	0.00	44.80	1	6,523	0.02%
2023/11/03	0	0.00	1	44.25	44.30	-1	6,454	-0.02%
2023/11/02	0	0.00	1.5	43.97	43.75	-1.5	6,463	-0.02%
2023/11/01	2	44.05	1	44.00	44.00	1	6,434	0.02%
2023/10/31	0	0.00	0.2	44.00	44.15	-0.2	6,443	0.00%
2023/10/30	1	43.50	0	0.00	43.75	1	6,415	0.02%
2023/10/26	3	44.05	6	43.92	43.85	-3	6,457	-0.05%
2023/10/25	0	0.00	4	44.08	44.00	-4	6,407	-0.06%
2023/10/24	5	42.80	0	0.00	43.00	5	6,363	0.08%
2023/10/23	0.2	42.88	21	42.67	42.95	-20.8	6,353	-0.33%
2023/10/18	1	42.95	0	0.00	43.40	1	6,305	0.02%
2023/10/17	2	43.30	17	43.20	43.20	-15	6,268	-0.24%
2023/10/16	0	0.00	4	44.30	44.30	-4	6,264	-0.06%
2023/10/13	0.1	44.25	0	0.00	44.15	0.1	6,248	0.00%
2023/10/12	24.5	44.91	5	44.90	44.95	19.5	6,237	0.31%
2023/10/11	3	44.48	4	44.16	44.80	-1	6,100	-0.02%
2023/10/06	5.1	42.95	0	0.00	43.10	5.1	5,908	0.09%
2023/10/05	2	42.95	1	42.95	42.85	1	5,915	0.02%
2023/10/03	1	42.00	4	42.15	42.40	-3	5,940	-0.05%
2023/09/27	0.2	42.55	1	42.50	42.45	-0.8	5,992	-0.01%
2023/09/26	0	0.00	5	42.45	42.60	-5	6,043	-0.08%
2023/09/25	5	42.55	5	42.44	42.60	0	6,147	0.00%
2023/09/22	5	43.25	0	0.00	42.90	5	6,185	0.08%
2023/09/21	3	43.20	20.1	43.11	42.60	-17.1	6,147	-0.28%
2023/09/20	3	43.03	1	43.45	43.40	2	6,069	0.03%
2023/09/19	106	43.99	8	43.84	43.90	98	6,058	1.62%	大買/
2023/09/18	1	43.15	1	42.90	43.10	0	5,931	0.00%
2023/09/15	0	0.00	10	42.32	42.65	-10	5,870	-0.17%
2023/09/14	1	42.70	7	42.69	42.75	-6	5,794	-0.10%
2023/09/13	4	42.56	9	42.29	42.65	-5	5,816	-0.09%
2023/09/12	17	41.50	3	41.53	41.80	14	5,928	0.24%
2023/09/11	8	41.66	1	41.65	41.65	7	5,984	0.12%
2023/09/08	1.1	40.57	0	0.00	41.40	1.1	5,956	0.02%
2023/09/07	0	0.00	3	39.80	39.70	-3	5,823	-0.05%
2023/09/06	0	0.00	4	39.60	39.75	-4	5,835	-0.07%
2023/09/05	2	39.85	48	39.87	40.00	-46	5,832	-0.79%
2023/09/04	4	40.71	3	40.02	40.10	1	5,843	0.02%
2023/09/01	52	40.41	3	40.43	40.45	49	5,794	0.85%
2023/08/31	0	0.00	21	39.92	39.65	-21	5,662	-0.37%
2023/08/30	2	39.85	2	40.20	39.75	0	5,531	0.00%
2023/08/29	18	38.97	20	39.31	39.55	-2	5,428	-0.04%
2023/08/25	0	0.00	1	37.60	37.40	-1	5,640	-0.02%
2023/08/24	9	38.03	0	0.00	37.85	9	5,661	0.16%
2023/08/21	5	37.90	0	0.00	37.95	5	5,720	0.09%
2023/08/18	7	38.00	0	0.00	37.75	7	5,780	0.12%
2023/08/16	1	37.45	0	0.00	37.40	1	5,862	0.02%
2023/08/11	0	0.00	4	38.18	38.40	-4	5,999	-0.07%
2023/08/10	1	36.80	0	0.00	36.90	1	6,087	0.02%
2023/08/08	2	37.68	0	0.00	37.70	2	6,100	0.03%
2023/08/07	3	37.20	0	0.00	37.35	3	6,091	0.05%
2023/08/04	1	37.35	0	0.00	37.15	1	6,111	0.02%
2023/08/02	1	37.50	7	37.25	37.35	-6	6,103	-0.10%
2023/07/27	12	38.60	0	0.00	38.60	12	6,135	0.20%
2023/07/26	2	38.40	0	0.00	38.35	2	6,140	0.03%
2023/07/25	5	38.22	0	0.00	38.50	5	6,161	0.08%
2023/07/20	4	38.75	17.2	38.63	38.80	-13.2	6,193	-0.21%
2023/07/19	1	38.85	20	38.30	38.40	-19	6,171	-0.31%
2023/07/18	1	38.80	15.3	39.08	39.15	-14.3	6,127	-0.23%
2023/07/17	5	39.15	5	39.50	39.50	0	6,114	0.00%
2023/07/14	12	39.20	12	39.13	39.15	0	6,074	0.00%
2023/07/13	2	39.38	6	39.27	39.10	-4	6,069	-0.07%
2023/07/12	15	39.90	0	0.00	39.70	15	6,059	0.25%
2023/07/11	3	39.75	4	39.68	39.75	-1	6,101	-0.02%
2023/07/10	4	39.66	1	39.45	39.45	3	6,112	0.05%
2023/07/05	2.1	38.95	0	0.00	38.95	2.1	5,979	0.04%
2023/07/04	1	39.15	1	39.10	39.20	0	5,923	0.00%
2023/07/03	11	39.25	0	0.00	39.30	11	5,856	0.19%
2023/06/30	1	40.65	0	0.00	40.15	1	5,786	0.02%
2023/06/29	1	40.90	16	40.63	41.10	-15	5,711	-0.26%
2023/06/28	16	41.27	0.1	41.00	40.75	15.9	5,743	0.28%
2023/06/27	1	41.40	1	40.95	40.80	0	5,768	0.00%
2023/06/21	0	0.00	7	40.89	41.00	-7	6,390	-0.11%
2023/06/20	0.2	41.12	1	41.15	41.05	-0.8	6,355	-0.01%
2023/06/19	0	0.00	5	41.35	41.20	-5	6,291	-0.08%
2023/06/16	1	41.95	1	41.25	41.15	0	6,174	0.00%
2023/06/15	1	40.35	0	0.00	40.55	1	5,878	0.02%
2023/06/14	0	0.00	12	40.25	40.25	-12	5,792	-0.21%
2023/06/13	0	0.00	1	39.30	39.40	-1	5,689	-0.02%
2023/06/12	0	0.00	4	39.05	38.85	-4	5,626	-0.07%
2023/06/09	10	38.75	0	0.00	38.80	10	5,604	0.18%
2023/06/07	0	0.00	10	38.95	38.85	-10	5,560	-0.18%
2023/06/05	0	0.00	8	38.85	38.80	-8	5,535	-0.14%
2023/06/02	8	38.84	10	38.95	39.10	-2	5,501	-0.04%
2023/06/01	7	38.11	0	0.00	37.85	7	5,443	0.13%
2023/05/31	5	39.80	0	0.00	39.00	5	5,339	0.09%
2023/05/29	0	0.00	6	39.56	39.60	-6	4,950	-0.12%
2023/05/26	6.4	39.54	16	39.40	39.50	-9.6	4,994	-0.19%
2023/05/25	16	40.00	2	39.90	39.90	14	4,979	0.28%
2023/05/24	0.1	39.75	1	39.50	39.80	-0.9	4,942	-0.02%
2023/05/23	10.1	40.10	16	39.95	39.95	-5.9	4,911	-0.12%
2023/05/22	0.3	40.50	0	0.00	40.50	0.3	4,841	0.01%
2023/05/19	5.5	40.10	1	40.15	40.15	4.5	4,785	0.09%
2023/05/18	0	0.00	2	39.95	40.00	-2	4,717	-0.04%
2023/05/17	0	0.00	8	39.70	39.80	-8	4,637	-0.17%
2023/05/16	13	39.18	3.1	39.67	39.75	9.9	4,545	0.22%
2023/05/15	5	38.90	1	38.65	38.90	4	4,385	0.09%
2023/05/12	2	38.40	0	0.00	38.50	2	4,346	0.05%
2023/05/11	2	38.40	0	0.00	38.55	2	4,328	0.05%
2023/05/10	3	38.40	0	0.00	38.70	3	4,325	0.07%
2023/05/09	2	38.30	16	38.59	38.40	-14	4,345	-0.32%
2023/05/08	0	0.00	1	38.45	38.60	-1	4,379	-0.02%
2023/05/05	2	39.15	5	38.93	38.40	-3	4,375	-0.07%
2023/05/04	4	38.41	12	38.93	38.80	-8	4,338	-0.18%
2023/05/03	0.5	37.80	0	0.00	37.85	0.5	4,181	0.01%
2023/05/02	0.3	37.70	0	0.00	37.95	0.3	4,217	0.01%
2023/04/25	10	37.55	0	0.00	36.95	10	4,220	0.24%
2023/04/19	0.2	37.35	0	0.00	37.40	0.2	4,191	0.00%
2023/04/18	5	37.55	2	37.30	37.40	3	4,153	0.07%
2023/04/14	0	0.00	6	37.98	38.00	-6	4,047	-0.15%
2023/04/13	0	0.00	2	37.65	37.30	-2	3,959	-0.05%
2023/04/12	1	37.75	0	0.00	37.75	1	3,885	0.03%
2023/04/11	0	0.00	1	37.10	37.10	-1	3,792	-0.03%
2023/04/10	12	37.25	1	37.15	37.15	11	3,765	0.29%
2023/04/06	0	0.00	1	36.30	36.25	-1	3,686	-0.03%
2023/03/31	0	0.00	1	37.00	36.55	-1	3,645	-0.03%
2023/03/30	0	0.00	2	36.50	36.55	-2	3,557	-0.06%
2023/03/28	0	0.00	1	35.90	35.95	-1	3,482	-0.03%
2023/03/27	18	36.73	29	36.60	36.20	-11	3,425	-0.32%
2023/03/24	24	37.49	16	37.52	37.65	8	3,235	0.25%
2023/03/22	10	34.65	0	0.00	34.65	10	2,670	0.37%
2023/03/13	1	34.25	10	34.65	34.65	-9	2,609	-0.34%
2023/03/09	1	34.60	0	0.00	34.60	1	2,642	0.04%
2023/03/02	10	34.25	0	0.00	34.20	10	2,681	0.37%
2023/03/01	2	34.20	0	0.00	34.00	2	2,684	0.07%
2023/02/23	0	0.00	2	35.00	34.85	-2	2,545	-0.08%
2023/02/15	0	0.00	1	34.35	34.05	-1	2,635	-0.04%
2023/02/09	0	0.00	5	33.95	33.90	-5	2,706	-0.18%
2023/01/31	4	34.59	1	34.85	34.50	3	2,718	0.11%
2023/01/30	1	34.55	0	0.00	34.90	1	2,683	0.04%
2023/01/17	0	0.00	2	34.50	34.50	-2	2,620	-0.08%
2023/01/16	2	34.55	0	0.00	34.40	2	2,664	0.08%
2023/01/13	1	34.60	0	0.00	34.20	1	2,737	0.04%
2023/01/10	1	34.60	0	0.00	34.85	1	2,918	0.03%
2023/01/09	5	34.50	2	34.65	34.75	3	2,948	0.10%
2023/01/06	3	34.45	0	0.00	34.40	3	2,932	0.10%
2022/12/20	0	0.00	22	33.85	33.70	-22	3,853	-0.57%
2022/12/19	0	0.00	1	33.95	34.20	-1	4,005	-0.02%
2022/12/13	3	34.27	3	34.10	34.10	0	4,668	0.00%
2022/12/09	3	34.85	0	0.00	35.00	3	5,259	0.06%
2022/12/07	0	0.00	3	34.53	34.50	-3	6,117	-0.05%
2022/12/05	21	35.00	0	0.00	34.60	21	6,213	0.34%
2022/12/02	0	0.00	14	34.66	34.90	-14	6,221	-0.23%
2022/12/01	4	34.55	0	0.00	34.55	4	6,223	0.06%
2022/11/30	0	0.00	1	34.75	34.95	-1	6,192	-0.02%
2022/11/18	1	33.60	0	0.00	33.50	1	6,206	0.02%
2022/11/16	5	34.00	0	0.00	33.80	5	6,202	0.08%
2022/11/15	5	34.20	0	0.00	34.45	5	6,180	0.08%
2022/11/04	0	0.00	13	32.92	32.95	-13	6,288	-0.21%
2022/11/02	0	0.00	1	32.95	33.00	-1	6,321	-0.02%
2022/11/01	5	32.71	0	0.00	33.05	5	6,326	0.08%
2022/10/27	1	32.95	1	32.45	33.05	0	6,348	0.00%
2022/10/21	1.1	32.06	0.2	32.00	32.00	0.9	6,274	0.01%
2022/10/19	3	33.70	1	34.05	33.50	2	6,021	0.03%
2022/10/18	1	34.00	1	33.95	33.95	0	6,068	0.00%
2022/10/17	1	33.70	0	0.00	34.00	1	6,113	0.02%
2022/10/07	8	35.39	0	0.00	35.25	8	6,118	0.13%
2022/10/05	4	35.58	0	0.00	35.70	4	6,143	0.07%
2022/10/04	0	0.00	1	35.35	35.35	-1	6,091	-0.02%
2022/10/03	25	35.51	23	35.67	35.00	2	6,085	0.03%
2022/09/30	6	35.80	0	0.00	35.70	6	6,141	0.10%
2022/09/29	0	0.00	11	36.45	36.40	-11	6,023	-0.18%
2022/09/28	12	37.08	4	36.61	36.30	8	5,964	0.13%
2022/09/27	1	36.95	0	0.00	37.05	1	5,867	0.02%
2022/09/26	6	37.08	1	36.85	36.95	5	5,802	0.09%
2022/09/23	1	37.50	1	37.40	37.35	0	5,675	0.00%
2022/09/22	0	0.00	1	38.85	38.80	-1	5,493	-0.02%
2022/09/21	0	0.00	3	39.48	39.25	-3	5,417	-0.06%
2022/09/20	0	0.00	1	39.60	39.60	-1	5,266	-0.02%
2022/09/19	1	39.10	7	39.16	39.45	-6	5,117	-0.12%
2022/09/16	4	38.88	4	39.24	39.50	0	4,957	0.00%
2022/09/15	14	38.89	19	38.78	38.40	-5	4,576	-0.11%
2022/09/14	1	36.30	26	37.40	37.70	-25	4,040	-0.62%
2022/09/13	1	35.75	6	35.82	35.95	-5	3,724	-0.13%
2022/09/07	2	34.18	0	0.00	34.15	2	3,737	0.05%
2022/09/06	7	34.45	0	0.00	34.60	7	3,718	0.19%
2022/09/01	1	34.90	0	0.00	35.00	1	3,754	0.03%
2022/08/30	0	0.00	2	34.95	34.95	-2	3,735	-0.05%
2022/08/29	2	34.73	1	34.80	34.55	1	3,733	0.03%
2022/08/26	0	0.00	6	35.32	35.35	-6	3,729	-0.16%
2022/08/25	14	35.43	0	0.00	35.15	14	3,749	0.37%
2022/08/19	0	0.00	2	35.58	35.35	-2	4,090	-0.05%
2022/08/12	0	0.00	2	35.25	35.20	-2	4,089	-0.05%
2022/08/09	1	34.45	0	0.00	34.55	1	4,035	0.02%
2022/08/01	0	0.00	10	35.95	36.10	-10	3,941	-0.25%
2022/07/29	0	0.00	1	35.45	35.45	-1	3,918	-0.03%
2022/07/25	10	35.10	0	0.00	35.15	10	3,902	0.26%
2022/07/19	1	36.65	2	36.65	36.65	-1	3,781	-0.03%
2022/07/18	0	0.00	1	36.50	36.60	-1	3,752	-0.03%
2022/07/15	0	0.00	1	36.25	36.30	-1	3,706	-0.03%
2022/07/14	0	0.00	7	35.89	36.05	-7	3,698	-0.19%
2022/07/12	2	34.85	1	35.20	34.90	1	3,605	0.03%
2022/07/08	7	36.11	5	36.05	36.10	2	3,582	0.06%
2022/07/06	2	35.13	2	34.83	34.70	0	3,468	0.00%
2022/07/05	2	35.38	2	35.55	35.45	0	3,482	0.00%
2022/07/01	1	34.35	4	34.41	34.25	-3	3,466	-0.09%
2022/06/30	2	35.25	0	0.00	35.40	2	3,467	0.06%
2022/06/29	1	35.95	2	35.88	35.65	-1	3,500	-0.03%
2022/06/28	0	0.00	4	35.70	35.70	-4	3,479	-0.11%
2022/06/27	0	0.00	1	35.65	35.70	-1	3,569	-0.03%
2022/06/23	0	0.00	1	35.20	35.10	-1	3,521	-0.03%
2022/06/22	2	34.35	2	34.83	34.45	0	3,497	0.00%
2022/06/20	1	33.95	3	33.75	33.75	-2	3,500	-0.06%
2022/06/17	0	0.00	4	34.50	34.40	-4	3,477	-0.12%
2022/06/16	0	0.00	4	35.25	34.85	-4	3,401	-0.12%
2022/06/15	0	0.00	1	35.15	35.05	-1	3,443	-0.03%
2022/06/14	0	0.00	3	34.88	34.95	-3	3,466	-0.09%
2022/06/09	0	0.00	1	35.75	35.75	-1	3,502	-0.03%
2022/06/08	0	0.00	1	35.70	35.80	-1	3,487	-0.03%
2022/06/07	0	0.00	2	35.55	35.65	-2	3,468	-0.06%
2022/06/06	0	0.00	4	35.65	35.70	-4	3,470	-0.12%
2022/05/27	0	0.00	2	34.78	34.75	-2	3,357	-0.06%
2022/05/25	0	0.00	1.1	34.32	34.50	-1.1	3,454	-0.03%
2022/05/20	0	0.00	1	34.90	34.40	-1	3,522	-0.03%
2022/05/18	0	0.00	3	34.70	34.75	-3	3,484	-0.09%
2022/05/17	0	0.00	1	33.80	34.30	-1	3,494	-0.03%
2022/05/10	1	33.05	0	0.00	33.25	1	3,543	0.03%
2022/05/09	1	33.50	0	0.00	33.45	1	3,561	0.03%
2022/05/04	0	0.00	1	33.75	33.70	-1	3,737	-0.03%
2022/05/03	1	33.65	3	33.80	33.70	-2	3,818	-0.05%
2022/04/29	0	0.00	1	33.85	33.45	-1	3,837	-0.03%
2022/04/28	3	33.57	0	0.00	33.50	3	3,881	0.08%
2022/04/27	3	33.13	1	33.50	33.40	2	3,860	0.05%
2022/04/26	2	33.88	1	34.00	33.95	1	3,837	0.03%
2022/04/25	5	33.96	0	0.00	33.80	5	3,857	0.13%
2022/04/22	1	34.30	0	0.00	34.40	1	3,817	0.03%
2022/04/19	3	34.22	0	0.00	34.05	3	3,882	0.08%
2022/04/15	3	34.40	0	0.00	34.25	3	3,938	0.08%
2022/04/14	1	34.65	0	0.00	34.75	1	3,966	0.03%
2022/04/13	0	0.00	6	34.80	34.80	-6	4,006	-0.15%
2022/04/12	6	34.38	0	0.00	34.35	6	4,041	0.15%
2022/04/11	1	34.45	1	34.90	34.40	0	4,054	0.00%
2022/04/08	3	35.00	0	0.00	35.00	3	4,056	0.07%
2022/04/07	3	34.97	0	0.00	34.95	3	4,116	0.07%
2022/04/06	1	35.40	0	0.00	35.65	1	4,126	0.02%
2022/04/01	0	0.00	2	35.78	35.90	-2	4,226	-0.05%
2022/03/31	2	35.45	0	0.00	35.45	2	4,354	0.05%
2022/03/30	0	0.00	1.4	35.51	35.30	-1.4	4,321	-0.03%
2022/03/29	1	34.80	0	0.00	34.60	1	4,231	0.02%
2022/03/24	2	35.00	0	0.00	35.05	2	4,304	0.05%
2022/03/23	1	35.40	0	0.00	35.50	1	4,354	0.02%
2022/03/21	0	0.00	1	35.25	35.60	-1	4,402	-0.02%
2022/03/17	5	35.10	4	35.08	35.00	1	4,474	0.02%
2022/03/15	0	0.00	12	34.59	34.70	-12	4,883	-0.25%
2022/03/14	3	34.88	0	0.00	35.05	3	4,982	0.06%
2022/03/10	1	34.60	0	0.00	34.80	1	5,074	0.02%
2022/03/09	1	34.10	0	0.00	34.15	1	5,072	0.02%
2022/03/08	1	34.00	0	0.00	34.00	1	5,077	0.02%
2022/03/07	10	34.20	0	0.00	34.20	10	5,080	0.20%
2022/03/04	1	35.00	0	0.00	35.05	1	5,129	0.02%
2022/03/03	1	35.30	0	0.00	35.35	1	5,162	0.02%
2022/03/02	0	0.00	1	35.60	35.40	-1	5,195	-0.02%
2022/02/24	6	35.16	0	0.00	35.05	6	5,142	0.12%
2022/02/23	2	35.73	0	0.00	35.70	2	5,087	0.04%
2022/02/22	6	35.73	0	0.00	35.80	6	5,118	0.12%
2022/02/21	7	36.46	10	36.00	36.40	-3	5,111	-0.06%
2022/02/17	0	0.00	5	36.05	36.30	-5	5,115	-0.10%
2022/02/15	2	35.33	0	0.00	35.15	2	5,129	0.04%
2022/02/14	1	35.40	0	0.00	35.25	1	5,187	0.02%
2022/02/11	8	35.81	0	0.00	35.75	8	5,191	0.15%
2022/02/10	4	36.39	0	0.00	36.35	4	5,222	0.08%
2022/02/09	0	0.00	4	36.30	36.35	-4	5,230	-0.08%
2022/02/08	2	36.45	0	0.00	36.35	2	5,239	0.04%
2022/01/26	2	34.58	0	0.00	34.55	2	5,093	0.04%
2022/01/19	0	0.00	1	35.50	35.35	-1	5,164	-0.02%
2022/01/18	2	35.90	0	0.00	35.95	2	5,156	0.04%
2022/01/17	0	0.00	29	35.27	35.40	-29	5,154	-0.56%
2022/01/14	0	0.00	5	35.55	35.40	-5	5,163	-0.10%
2022/01/13	8	36.27	0	0.00	36.00	8	5,183	0.15%
2022/01/12	4	36.00	0	0.00	36.00	4	5,146	0.08%
2022/01/07	1	35.50	0	0.00	35.35	1	5,124	0.02%
2022/01/06	1	35.70	0	0.00	35.65	1	5,081	0.02%
2021/12/30	1	36.25	0	0.00	36.10	1	5,105	0.02%
2021/12/28	21	36.92	1	36.55	36.65	20	5,134	0.39%
2021/12/27	10	37.02	1.1	37.04	37.20	8.9	5,044	0.18%
2021/12/24	0	0.00	2	36.03	36.05	-2	4,997	-0.04%
2021/12/22	0	0.00	1	35.80	35.90	-1	5,202	-0.02%
2021/12/21	0	0.00	1	35.80	35.60	-1	5,233	-0.02%
2021/12/20	1	35.55	0	0.00	35.50	1	5,264	0.02%
2021/12/17	1	36.10	0	0.00	36.15	1	5,281	0.02%
2021/12/14	1	36.10	1	35.85	35.85	0	5,397	0.00%
2021/12/13	1	36.20	0	0.00	36.10	1	5,381	0.02%
2021/12/10	1	35.80	3	35.77	35.85	-2	5,435	-0.04%
2021/12/09	4	36.19	6	36.15	36.55	-2	5,388	-0.04%
2021/12/08	5	35.05	0	0.00	35.20	5	5,085	0.10%
2021/12/06	5	34.85	6	34.67	34.85	-1	5,066	-0.02%
2021/12/02	1	33.95	1	33.80	34.10	0	5,200	0.00%
2021/12/01	4	33.60	12	33.65	33.65	-8	5,197	-0.15%
2021/11/30	5	33.50	0	0.00	33.50	5	5,160	0.10%
2021/11/29	4	34.06	6	34.20	34.00	-2	5,045	-0.04%
2021/11/25	0	0.00	1	35.10	34.90	-1	5,090	-0.02%
2021/11/23	1	34.55	0	0.00	34.50	1	5,182	0.02%
2021/11/22	0	0.00	1	34.80	34.80	-1	5,264	-0.02%
2021/11/19	2	34.38	0	0.00	34.30	2	5,307	0.04%
2021/11/17	2	34.53	0	0.00	34.45	2	5,361	0.04%
2021/11/15	2	34.75	1	34.80	35.05	1	5,536	0.02%
2021/11/12	1.1	34.40	0	0.00	34.45	1.1	5,749	0.02%
2021/11/11	1.1	34.41	0	0.00	34.30	1.1	5,810	0.02%
2021/11/09	1	35.05	2	35.20	35.20	-1	5,850	-0.02%
2021/11/08	1	34.70	0	0.00	34.80	1	5,916	0.02%
2021/11/05	8.1	34.10	17	34.09	34.15	-8.9	5,890	-0.15%
2021/11/02	2.1	34.40	0	0.00	34.50	2.1	5,933	0.03%
2021/11/01	1	34.30	0	0.00	34.45	1	5,893	0.02%
2021/10/29	0.1	34.45	0	0.00	34.10	0.1	5,891	0.00%
2021/10/28	1	34.80	0	0.00	34.75	1	5,841	0.02%
2021/10/27	3	34.75	0	0.00	34.55	3	5,852	0.05%
2021/10/25	2	34.95	0	0.00	35.15	2	5,816	0.03%
2021/10/22	1.1	34.99	0	0.00	34.85	1.1	5,840	0.02%
2021/10/21	9	35.32	10	35.20	35.20	-1	5,829	-0.02%
2021/10/20	0	0.00	10	35.10	34.85	-10	5,774	-0.17%
2021/10/18	20	34.85	2	34.93	34.90	18	5,762	0.31%
2021/10/15	0	0.00	60	34.40	34.85	-60	5,770	-1.04%
2021/10/14	1	34.10	0	0.00	34.10	1	5,796	0.02%
2021/10/13	60	34.00	0	0.00	33.85	60	5,867	1.02%
2021/10/12	2	33.88	8	33.70	33.95	-6	5,830	-0.10%
2021/10/08	5	34.63	0	0.00	34.40	5	5,813	0.09%
2021/10/07	5	34.90	60	34.82	34.90	-55	5,867	-0.94%
2021/10/06	62	34.10	0	0.00	34.10	62	5,881	1.05%
2021/10/05	1.1	34.25	0	0.00	34.20	1.1	5,836	0.02%
2021/09/30	3	35.30	5	35.50	35.50	-2	5,747	-0.03%
2021/09/27	3	36.25	0	0.00	36.20	3	5,592	0.05%
2021/09/24	1	36.20	0	0.00	35.60	1	5,567	0.02%
2021/09/23	5	35.70	0	0.00	35.60	5	5,511	0.09%
2021/09/22	3	35.47	2	35.95	35.40	1	5,509	0.02%
2021/09/17	2	36.75	0	0.00	36.15	2	5,446	0.04%
2021/09/16	1.1	36.42	0	0.00	36.40	1.1	5,456	0.02%
2021/09/15	0	0.00	0.5	37.15	37.00	-0.5	5,567	-0.01%
2021/09/13	0	0.00	1	36.25	36.50	-1	5,496	-0.02%
2021/09/10	1	36.25	0	0.00	36.25	1	5,560	0.02%
2021/09/09	0	0.00	10	35.50	36.25	-10	5,878	-0.17%
2021/09/08	13	36.05	2	36.10	35.80	11	5,826	0.19%
2021/09/07	2.1	36.68	0	0.00	36.65	2.1	5,733	0.04%
2021/09/06	1	37.00	0	0.00	36.90	1	5,753	0.02%
2021/09/03	1	36.95	0	0.00	37.05	1	5,756	0.02%
2021/09/02	0.1	36.90	0	0.00	36.80	0.1	5,747	0.00%
2021/09/01	1	37.00	0	0.00	37.05	1	5,735	0.02%
2021/08/27	2	38.13	0	0.00	38.15	2	5,597	0.04%
2021/08/26	2	37.48	0	0.00	37.50	2	5,564	0.04%
2021/08/19	15	38.00	2	37.85	37.60	13	5,620	0.23%
2021/08/18	17	37.54	9	37.05	37.80	8	5,554	0.14%
2021/08/17	3.1	38.83	0	0.00	38.40	3.1	5,420	0.06%
2021/08/16	7	39.18	5	39.70	39.15	2	5,337	0.04%
2021/08/13	5	40.50	0	0.00	40.30	5	5,353	0.09%
2021/08/12	1.1	40.48	0	0.00	40.65	1.1	5,414	0.02%
2021/08/11	3	41.50	0.1	41.80	41.80	2.9	5,363	0.05%
2021/08/10	2	41.60	0	0.00	41.65	2	5,456	0.04%
2021/08/09	5	42.55	2	42.70	42.50	3	5,608	0.05%
2021/08/06	0	0.00	2	43.30	43.10	-2	5,689	-0.04%
2021/08/05	1	43.50	1	43.65	43.60	0	5,835	0.00%
2021/08/02	1	43.25	0	0.00	44.20	1	6,363	0.02%
2021/07/28	0	0.00	10	43.60	43.60	-10	6,811	-0.15%
2021/07/26	10	44.65	0	0.00	44.30	10	7,167	0.14%
2021/07/22	0.1	44.20	0	0.00	44.05	0.1	7,643	0.00%
2021/07/21	12.2	43.92	0	0.00	43.80	12.2	7,805	0.16%
2021/07/20	2	43.93	0	0.00	43.85	2	7,942	0.03%
2021/07/19	1	44.70	1.2	44.26	45.00	-0.2	8,125	0.00%
2021/07/16	2	44.48	1	44.90	45.15	1	8,566	0.01%
2021/07/15	1	44.30	0	0.00	44.30	1	8,998	0.01%
2021/07/14	1	43.85	0	0.00	43.85	1	9,886	0.01%
2021/07/12	3	44.63	2	44.60	44.80	1	10,396	0.01%
2021/07/09	0.1	44.60	0	0.00	44.70	0.1	10,836	0.00%
2021/07/08	5	44.90	0	0.00	45.15	5	10,863	0.05%
2021/07/07	3	45.45	0	0.00	45.00	3	10,870	0.03%
2021/07/05	1	45.70	0	0.00	46.00	1	10,972	0.01%
2021/07/02	1	45.60	0	0.00	45.45	1	10,992	0.01%
2021/06/25	4	47.53	1	47.60	47.35	3	11,196	0.03%
2021/06/24	5	47.45	9	47.28	47.45	-4	11,235	-0.04%
2021/06/23	2.1	45.29	0	0.00	46.00	2.1	11,152	0.02%
2021/06/21	1	45.00	0	0.00	44.30	1	11,334	0.01%
2021/06/18	1	45.15	0	0.00	44.45	1	11,309	0.01%
2021/06/17	0	0.00	1	45.00	45.30	-1	11,002	-0.01%
2021/06/16	3	45.27	0	0.00	45.50	3	11,021	0.03%
2021/06/15	2	45.78	0	0.00	45.65	2	11,061	0.02%
2021/06/10	2	46.60	0	0.00	46.50	2	11,116	0.02%
2021/06/08	3	47.10	0	0.00	47.00	3	11,083	0.03%
2021/06/02	2	48.38	1	48.15	48.20	1	11,144	0.01%
2021/05/31	0	0.00	1	47.35	46.65	-1	11,201	-0.01%
2021/05/28	0	0.00	2	47.60	47.40	-2	11,297	-0.02%
2021/05/26	0	0.00	2	46.15	46.25	-2	11,197	-0.02%
2021/05/25	3	46.33	2	46.20	46.30	1	11,152	0.01%
2021/05/17	2	41.80	0	0.00	41.30	2	11,014	0.02%
2021/05/14	4	43.65	4	43.55	44.35	0	10,811	0.00%
2021/05/12	5	45.44	3	44.77	45.00	2	10,559	0.02%
2021/05/11	4	49.28	2	48.45	48.60	2	10,379	0.02%
2021/05/10	0	0.00	2	51.60	51.50	-2	10,201	-0.02%
2021/05/07	6	51.20	2	51.00	51.00	4	10,178	0.04%
2021/05/06	1	49.95	14	49.91	50.70	-13	10,138	-0.13%
2021/05/05	0	0.00	15	49.62	49.50	-15	9,970	-0.15%
2021/05/04	1	53.10	0	0.00	51.10	1	9,745	0.01%
2021/05/03	2	53.05	2	52.95	52.50	0	9,553	0.00%
2021/04/29	2	53.70	0	0.00	54.10	2	9,387	0.02%
2021/04/28	1	55.10	0	0.00	55.50	1	9,117	0.01%
2021/04/27	1	56.00	3	55.87	56.10	-2	9,030	-0.02%
2021/04/26	3	56.47	3	56.30	57.00	0	8,914	0.00%
2021/04/23	3	55.50	3	55.50	56.30	0	8,784	0.00%
2021/04/22	24	58.02	10	58.21	56.10	14	8,588	0.16%
2021/04/21	4	57.03	7	57.01	57.10	-3	8,128	-0.04%
2021/04/20	33	57.63	15	57.57	56.50	18	7,741	0.23%
2021/04/19	4	54.10	15	53.53	53.80	-11	6,858	-0.16%
2021/04/16	8	51.44	9	51.66	51.70	-1	6,557	-0.02%
2021/04/15	9	50.93	13	50.66	51.20	-4	6,355	-0.06%
2021/04/14	0	0.00	10	47.55	48.15	-10	5,976	-0.17%
2021/04/13	2	47.60	0	0.00	47.30	2	6,072	0.03%
2021/04/12	0	0.00	3	48.35	47.80	-3	6,202	-0.05%
2021/04/09	1	48.05	18	47.94	48.00	-17	6,238	-0.27%
2021/04/08	0	0.00	2	46.75	46.95	-2	6,166	-0.03%
2021/04/07	0	0.00	6	47.22	47.30	-6	6,163	-0.10%
2021/04/06	1	47.40	12	47.47	47.30	-11	6,151	-0.18%
2021/04/01	5	47.82	0	0.00	47.45	5	6,115	0.08%
2021/03/31	10	48.10	25	47.85	48.20	-15	6,045	-0.25%
2021/03/29	0	0.00	5	46.80	47.00	-5	5,788	-0.09%
2021/03/26	1	45.45	4	46.00	45.45	-3	5,754	-0.05%
2021/03/25	3	45.87	1	45.90	45.75	2	5,709	0.04%
2021/03/24	32	45.40	3.6	45.87	46.40	28.4	5,620	0.51%
2021/03/23	0	0.00	2	44.85	44.75	-2	5,436	-0.04%
2021/03/19	0	0.00	3	44.25	44.20	-3	5,493	-0.05%
2021/03/17	0	0.00	3	44.30	44.70	-3	5,413	-0.06%
2021/03/12	0	0.00	1	43.85	44.00	-1	5,608	-0.02%
2021/03/10	1	43.50	0	0.00	43.65	1	5,681	0.02%
2021/03/08	1	43.10	0	0.00	43.45	1	5,736	0.02%
2021/03/05	1	43.00	3	43.05	42.95	-2	5,802	-0.03%
2021/03/04	2	43.90	0	0.00	43.55	2	5,959	0.03%
2021/03/03	0	0.00	1	44.25	43.85	-1	5,920	-0.02%
2021/03/02	3	42.35	0	0.00	42.40	3	5,874	0.05%
2021/02/26	1	42.80	1	42.75	43.15	0	5,890	0.00%
2021/02/24	0	0.00	2	44.85	44.40	-2	5,882	-0.03%
2021/02/23	0	0.00	3	44.38	44.65	-3	6,035	-0.05%
2021/02/22	0	0.00	2	43.38	43.60	-2	6,028	-0.03%
2021/02/19	4	42.49	0	0.00	42.55	4	6,085	0.07%
2021/02/17	0	0.00	2	43.00	42.70	-2	6,144	-0.03%
2021/02/05	1	41.65	0	0.00	41.80	1	6,269	0.02%
2021/02/01	1	40.00	0	0.00	40.80	1	6,557	0.02%
2021/01/29	0	0.00	2	40.35	39.95	-2	6,608	-0.03%
2021/01/28	1	40.10	40	40.32	40.35	-39	6,637	-0.59%
2021/01/27	3	41.40	0	0.00	41.40	3	6,668	0.04%
2021/01/22	0	0.00	5	41.95	42.00	-5	6,679	-0.07%
2021/01/21	0	0.00	1	41.75	41.70	-1	6,672	-0.01%
2021/01/20	2	41.63	0	0.00	41.60	2	6,659	0.03%
2021/01/19	6	43.17	1	43.00	43.20	5	6,574	0.08%
2021/01/15	1	42.95	10	43.25	43.05	-9	6,497	-0.14%
2021/01/14	1	43.05	14	43.04	43.10	-13	6,468	-0.20%
2021/01/08	0	0.00	2	43.00	43.60	-2	6,269	-0.03%
2021/01/07	0	0.00	55	42.32	42.85	-55	6,170	-0.89%
2021/01/06	16	41.62	2	41.05	41.35	14	6,075	0.23%
2021/01/05	2.5	43.33	0	0.00	42.80	2.5	5,880	0.04%
2021/01/04	1	43.45	0	0.00	44.40	1	5,711	0.02%
2020/12/31	2	43.75	0	0.00	44.05	2	5,632	0.04%
2020/12/25	0.8	43.60	3	43.40	43.55	-2.2	5,672	-0.04%
2020/12/23	0	0.00	3	43.37	43.35	-3	5,735	-0.05%
2020/12/22	0	0.00	5	43.68	43.05	-5	5,733	-0.09%
2020/12/18	2	45.25	0	0.00	45.10	2	5,733	0.03%
2020/12/17	0	0.00	2	45.50	45.50	-2	5,731	-0.03%
2020/12/16	0	0.00	1	45.50	45.70	-1	5,727	-0.02%
2020/12/11	0	0.00	2	44.00	44.35	-2	5,524	-0.04%
2020/12/10	0	0.00	4	45.15	44.80	-4	5,539	-0.07%
2020/12/09	3	45.17	1	45.10	45.30	2	5,503	0.04%
2020/12/08	2	44.95	9	45.14	45.45	-7	5,469	-0.13%
2020/12/07	4	43.73	0	0.00	43.80	4	5,351	0.07%
2020/12/04	2	43.68	0	0.00	43.70	2	5,386	0.04%
2020/12/03	0	0.00	17	43.31	43.30	-17	5,370	-0.32%
2020/12/02	2	43.40	0	0.00	43.20	2	5,391	0.04%
2020/12/01	0	0.00	1	42.55	43.50	-1	5,425	-0.02%
2020/11/27	0	43.10	0	0.00	43.20	0	5,260	0.00%
2020/11/26	1	43.10	5	43.00	43.20	-4	5,288	-0.08%
2020/11/24	1	43.00	2	42.40	42.75	-1	5,366	-0.02%
2020/11/23	5	43.54	2	43.60	43.30	3	5,316	0.06%
2020/11/20	2	42.65	8	42.82	43.25	-6	5,180	-0.12%
2020/11/19	1	41.45	4	41.73	41.80	-3	4,947	-0.06%
2020/11/18	1	41.00	4	41.13	41.05	-3	4,859	-0.06%
2020/11/16	1	39.75	15	39.87	39.95	-14	4,811	-0.29%
2020/11/13	7	40.46	1	39.95	39.95	6	4,820	0.12%
2020/11/12	0	0.00	2	39.85	39.90	-2	4,745	-0.04%
2020/11/11	0	0.00	3	39.17	40.00	-3	4,888	-0.06%
2020/11/10	7	38.60	0.2	38.55	38.60	6.8	4,971	0.14%
2020/11/09	2	38.50	0	0.00	38.60	2	5,060	0.04%
2020/11/06	0	0.00	2	38.23	38.25	-2	5,078	-0.04%
2020/11/05	0	0.00	1	38.00	38.00	-1	5,174	-0.02%
2020/11/04	3	36.55	1	37.45	37.50	2	5,080	0.04%
2020/10/29	6	36.57	0	0.00	36.35	6	5,303	0.11%
2020/10/28	0	0.00	1	36.90	37.10	-1	5,346	-0.02%
2020/10/27	5	37.20	0	0.00	37.45	5	5,352	0.09%
2020/10/26	10	37.30	10	37.50	37.25	0	5,348	0.00%
2020/10/23	5	36.65	0	0.00	36.75	5	5,346	0.09%
2020/10/22	1	36.70	0	0.00	36.70	1	5,425	0.02%
2020/10/20	1	36.60	1	36.80	36.80	0	5,487	0.00%
2020/10/19	2	36.93	6	36.85	37.05	-4	5,553	-0.07%
2020/10/12	0	0.00	7	37.75	37.70	-7	5,962	-0.12%
2020/10/08	0	0.00	1	37.65	37.85	-1	6,042	-0.02%
2020/10/06	6	37.91	1	37.90	38.00	5	6,125	0.08%
2020/10/05	2	37.80	3	37.90	37.90	-1	6,147	-0.02%
2020/09/30	3	37.02	0	0.00	36.90	3	6,153	0.05%
2020/09/28	24	36.31	1	36.70	36.70	23	6,259	0.37%
2020/09/25	1	35.85	3	35.93	36.00	-2	6,273	-0.03%
2020/09/24	1	36.55	0	0.00	35.70	1	6,256	0.02%
2020/09/23	0	0.00	2	37.00	37.30	-2	6,213	-0.03%
2020/09/15	0	0.00	8.9	38.38	38.50	-8.9	6,224	-0.14%
2020/09/11	0	0.00	8	37.65	37.90	-8	6,237	-0.13%
2020/09/10	1	38.35	0	0.00	38.50	1	6,293	0.02%
2020/09/09	1	38.25	1	38.45	38.45	0	6,266	0.00%
2020/09/07	0	0.00	1	37.35	37.25	-1	6,152	-0.02%
2020/09/03	0	0.00	3	36.10	35.85	-3	6,096	-0.05%
2020/09/02	5	35.78	2	35.60	35.90	3	6,043	0.05%
2020/09/01	4	36.45	10	36.34	36.40	-6	6,018	-0.10%
2020/08/31	1	36.00	3	36.35	36.00	-2	5,954	-0.03%
2020/08/27	3	37.40	0	0.00	37.30	3	5,819	0.05%
2020/08/20	0	0.00	1	37.05	37.45	-1	6,072	-0.02%
2020/08/18	0	0.00	1	38.55	39.00	-1	5,938	-0.02%
2020/08/17	18	38.55	1	38.90	38.75	17	5,860	0.29%
2020/08/14	10	38.67	1	39.20	38.65	9	5,618	0.16%
2020/08/13	12	37.35	4	37.53	37.75	8	5,386	0.15%
2020/08/12	10	37.23	10	36.36	36.35	0	5,277	0.00%
2020/08/11	10	36.70	22	36.95	36.65	-12	5,220	-0.23%
2020/08/10	1	35.50	0	0.00	35.40	1	5,063	0.02%
2020/08/07	0	0.00	32	35.70	35.35	-32	5,125	-0.62%
2020/08/05	0	0.00	7	36.35	35.90	-7	5,015	-0.14%
2020/08/04	0	0.00	1	34.95	35.55	-1	4,923	-0.02%
2020/08/03	1	33.65	0	0.00	33.60	1	4,841	0.02%
2020/07/31	1	34.00	0	0.00	33.95	1	4,787	0.02%
2020/07/30	1	33.55	1	34.45	34.40	0	4,821	0.00%
2020/07/29	0	0.00	0.3	33.70	33.65	-0.3	4,862	-0.01%
2020/07/28	1	33.40	0	0.00	33.55	1	4,921	0.02%
2020/07/27	2	34.50	1	34.00	34.00	1	4,975	0.02%
2020/07/17	6	36.62	0	0.00	35.70	6	5,023	0.12%
2020/07/16	0	0.00	2	37.00	37.00	-2	4,973	-0.04%
2020/07/14	2	35.70	5	35.65	35.55	-3	4,782	-0.06%
2020/07/13	2	35.90	0	0.00	35.55	2	4,758	0.04%
2020/07/09	2	36.10	1	36.10	36.00	1	4,714	0.02%
2020/07/08	0	0.00	6	35.72	36.00	-6	4,653	-0.13%
2020/07/07	0	0.00	1	35.10	35.15	-1	4,545	-0.02%
2020/06/30	10	33.80	1	33.80	33.75	9	4,590	0.20%
2020/06/29	0	0.00	18	34.30	33.95	-18	4,602	-0.39%
2020/06/23	1	34.80	0	0.00	34.70	1	4,680	0.02%
2020/06/22	15	34.73	0	0.00	34.60	15	4,693	0.32%
2020/06/19	6	35.12	0	0.00	35.00	6	4,719	0.13%
2020/06/18	27	35.21	2	35.05	35.10	25	4,715	0.53%
2020/06/17	15	35.67	7	35.88	35.70	8	4,735	0.17%
2020/06/16	0	0.00	1	34.60	34.15	-1	4,763	-0.02%
2020/06/12	14	34.26	1	34.45	34.45	13	4,997	0.26%
2020/06/11	1	35.40	0	0.00	34.70	1	5,094	0.02%
2020/06/10	0	0.00	4	35.45	36.00	-4	5,095	-0.08%
2020/06/08	0.1	35.05	10	35.10	35.20	-9.9	5,290	-0.19%
2020/06/04	25	34.66	0	0.00	34.75	25	5,291	0.47%
2020/05/27	0	0.00	5	33.75	34.00	-5	5,029	-0.10%
2020/05/26	0	0.00	1	33.55	33.80	-1	5,065	-0.02%
2020/05/25	3	32.43	0	0.00	32.50	3	5,049	0.06%
2020/05/22	2	33.10	0	0.00	32.55	2	5,050	0.04%
2020/05/21	7	33.60	0	0.00	33.80	7	5,024	0.14%
2020/05/20	1	33.60	0	0.00	33.70	1	5,007	0.02%
2020/05/18	8	32.45	0	0.00	32.25	8	4,934	0.16%
2020/05/15	1	31.70	0	0.00	31.80	1	4,908	0.02%
2020/05/14	6	32.21	0	0.00	32.00	6	4,866	0.12%
2020/05/13	20	33.16	0	0.00	33.05	20	4,782	0.42%
2020/05/12	3	33.57	0	0.00	33.35	3	4,745	0.06%
2020/05/11	37	33.90	37	34.10	33.85	0	4,722	0.00%
2020/05/08	1	34.10	0	0.00	33.85	1	4,701	0.02%
2020/05/05	0	0.00	4	34.78	34.55	-4	4,627	-0.09%
2020/05/04	3	33.87	0	0.00	34.10	3	4,569	0.07%
2020/04/30	2	34.55	2	34.90	34.55	0	4,501	0.00%
2020/04/29	0	0.00	2	34.60	34.50	-2	4,405	-0.05%
2020/04/28	1	34.50	1	34.20	34.55	0	4,379	0.00%
2020/04/27	5	32.74	8	32.03	32.80	-3	4,385	-0.07%
2020/04/24	2	30.65	0	0.00	30.60	2	4,282	0.05%
2020/04/23	0	0.00	0.1	31.10	30.85	-0.1	4,231	0.00%
2020/04/22	0	0.00	5	31.50	31.30	-5	4,169	-0.12%
2020/04/21	1	32.00	0	0.00	31.80	1	4,150	0.02%
2020/04/17	0	0.00	1	33.15	33.10	-1	4,100	-0.02%
2020/04/16	1	32.80	0	0.00	32.85	1	4,028	0.02%
2020/04/14	1	33.40	1	33.40	33.30	0	3,956	0.00%
2020/04/13	1	32.10	0	0.00	32.05	1	3,904	0.03%
2020/04/09	27	32.32	0	0.00	32.10	27	3,878	0.70%
2020/04/08	0	0.00	16	32.12	32.60	-16	3,826	-0.42%
2020/04/07	0	0.00	9	32.30	31.40	-9	3,764	-0.24%
2020/03/30	1	31.15	0	0.00	31.15	1	3,539	0.03%
2020/03/27	3	31.03	0	0.00	31.00	3	3,489	0.09%
2020/03/26	2	31.13	0	0.00	31.00	2	3,437	0.06%
2020/03/25	0	0.00	3	31.40	31.55	-3	3,491	-0.09%
2020/03/24	0	0.00	1	30.90	30.70	-1	3,435	-0.03%
2020/03/23	0	0.00	3	29.92	29.60	-3	3,401	-0.09%
2020/03/20	0	0.00	2	29.90	30.25	-2	3,357	-0.06%
2020/03/19	3	30.27	0	0.00	29.70	3	3,219	0.09%
2020/03/18	1	33.00	0	0.00	33.00	1	3,094	0.03%
2020/03/17	1	33.20	0	0.00	33.00	1	3,023	0.03%
2020/03/16	0	0.00	2	34.90	34.90	-2	2,921	-0.07%
2020/03/13	0	0.00	4	34.83	36.00	-4	2,853	-0.14%
2020/03/11	1	37.65	0	0.00	38.00	1	2,632	0.04%
2020/03/09	1	38.15	0	0.00	38.10	1	2,568	0.04%
2020/03/06	2	38.85	0	0.00	39.00	2	2,521	0.08%
2020/02/27	0	0.00	2	39.35	39.55	-2	2,620	-0.08%
2020/02/25	1	38.65	0	0.00	38.70	1	2,585	0.04%
2020/02/24	1	38.85	0	0.00	38.90	1	2,600	0.04%
2020/02/21	0	0.00	1	39.15	39.15	-1	2,615	-0.04%
2020/02/20	1	39.30	2	39.45	39.10	-1	2,680	-0.04%
2020/02/19	1	39.45	2	39.50	39.45	-1	2,709	-0.04%
2020/02/18	2	39.23	1	39.15	39.20	1	2,738	0.04%
2020/02/17	1	39.45	0	0.00	39.45	1	2,819	0.04%
2020/02/06	5	40.10	0	0.00	40.00	5	3,273	0.15%
2020/02/04	2	39.55	0	0.00	39.60	2	3,293	0.06%
2020/01/31	6	39.45	0	0.00	39.35	6	3,313	0.18%
2020/01/30	2	39.50	2	39.60	39.10	0	3,309	0.00%
2020/01/06	0	0.00	120	41.40	41.40	-120	3,994	-3.00%	大賣/鉅額交易
2019/12/30	0	0.00	2	42.05	42.10	-2	4,085	-0.05%
2019/12/25	2	41.85	0	0.00	42.00	2	4,258	0.05%
2019/12/24	1	42.05	0	0.00	42.00	1	4,413	0.02%
2019/12/23	2	42.53	0	0.00	42.45	2	4,491	0.04%
2019/12/20	0	0.00	3.6	42.59	43.05	-3.6	4,473	-0.08%
2019/12/17	0	0.00	1	42.30	42.30	-1	4,627	-0.02%
2019/12/13	0	0.00	1	42.10	41.65	-1	4,676	-0.02%
2019/12/12	2	41.83	2	41.73	41.65	0	4,648	0.00%
2019/12/11	1	41.05	1	41.00	41.15	0	4,660	0.00%
2019/12/09	7	40.83	0	0.00	40.85	7	4,698	0.15%
2019/12/06	6	41.25	0	0.00	41.40	6	4,681	0.13%
2019/12/04	1	41.05	0	0.00	41.35	1	4,709	0.02%
2019/12/03	1	41.00	0	0.00	41.40	1	4,746	0.02%
2019/12/02	2	41.40	0	0.00	41.25	2	4,737	0.04%
2019/11/29	2	41.73	0	0.00	41.60	2	4,782	0.04%
2019/11/28	0	0.00	0	42.15	42.00	0	4,904	0.00%
2019/11/26	1	41.85	0	0.00	41.85	1	5,132	0.02%
2019/11/25	1	42.05	0.6	42.35	42.10	0.5	5,056	0.01%
2019/11/22	2	42.00	1	42.50	42.20	1	5,197	0.02%
2019/11/20	1	42.10	0	0.00	42.20	1	5,512	0.02%
2019/11/19	2	42.25	0	0.00	42.45	2	5,580	0.04%
2019/11/18	2	42.60	0	0.00	42.80	2	5,521	0.04%
2019/11/15	1	42.95	0	0.00	42.95	1	5,489	0.02%
2019/11/14	4	43.09	12	42.85	42.95	-8	5,468	-0.15%
2019/11/13	6	43.34	0	0.00	43.35	6	5,403	0.11%
2019/11/12	35	44.14	6	43.93	44.00	29	5,374	0.54%
2019/11/11	24	47.37	56.6	47.09	46.95	-32.6	5,134	-0.63%
2019/11/07	2.2	48.20	0	0.00	48.20	2.2	5,170	0.04%
2019/11/06	31	48.10	6	48.26	48.30	25	5,175	0.48%
2019/11/01	0.2	48.00	0	0.00	48.20	0.2	5,230	0.00%
2019/10/31	0	0.00	1	47.90	47.85	-1	5,258	-0.02%
2019/10/30	1	47.95	0	0.00	48.00	1	5,276	0.02%
2019/10/29	50	47.83	2	47.50	47.30	48	5,315	0.90%
2019/10/28	0	0.00	2	47.60	47.55	-2	5,312	-0.04%
2019/10/25	0	0.00	4	47.80	47.70	-4	5,313	-0.08%
2019/10/24	0	0.00	2	48.00	48.00	-2	5,323	-0.04%
2019/10/23	1	47.55	1	47.85	47.90	0	5,337	0.00%
2019/10/22	2	48.00	120	48.05	47.80	-118	5,320	-2.22%	大賣/鉅額交易
2019/10/21	5	48.55	6	48.48	48.55	-1	5,267	-0.02%
2019/10/18	0	0.00	3	48.50	48.70	-3	5,261	-0.06%
2019/10/17	5	47.70	2	47.75	48.15	3	5,135	0.06%
2019/10/16	0	0.00	1	46.80	47.95	-1	5,045	-0.02%
2019/10/15	0	0.00	2	46.93	46.60	-2	4,906	-0.04%
2019/10/14	1	45.60	0	0.00	46.05	1	4,817	0.02%
2019/10/09	0	0.00	2	45.07	44.90	-2	4,743	-0.04%
2019/10/07	11	44.96	3	45.65	45.35	8	4,751	0.17%
2019/10/03	0	0.00	3	45.50	45.00	-3	4,717	-0.06%
2019/10/02	0.1	45.90	3	45.83	45.85	-2.9	4,638	-0.06%
2019/10/01	1	45.95	5	46.20	46.15	-4	4,620	-0.09%
2019/09/27	8	45.93	3	45.95	45.80	5	4,558	0.11%
2019/09/26	3.3	45.30	2	45.25	45.10	1.3	4,414	0.03%
2019/09/25	0	0.00	3	44.75	45.00	-3	4,333	-0.07%
2019/09/24	1	45.30	0	0.00	44.65	1	4,339	0.02%
2019/09/23	2	45.00	2	44.95	45.00	0	4,302	0.00%
2019/09/19	2	44.35	0	0.00	44.50	2	4,148	0.05%
2019/09/11	2	44.05	0	0.00	44.00	2	4,103	0.05%
2019/09/10	60	44.07	0	0.00	43.95	60	4,084	1.47%
2019/09/05	10	43.60	10	43.90	43.70	0	4,098	0.00%
2019/09/02	0	0.00	4	44.15	44.05	-4	4,061	-0.10%
2019/08/30	3	43.78	2	44.00	44.00	1	3,937	0.03%
2019/08/29	3	43.00	1	43.00	43.00	2	3,771	0.05%
2019/08/28	0	0.00	2	42.90	43.00	-2	3,712	-0.05%
2019/08/27	8	43.39	8	43.07	43.00	0	3,669	0.00%
2019/08/26	6	42.71	36	42.91	42.60	-30	3,526	-0.85%
2019/08/23	9	42.51	7	42.76	42.50	2	3,394	0.06%
2019/08/22	0	0.00	12	41.13	41.30	-12	3,183	-0.38%
2019/08/21	1	39.80	8	39.80	40.00	-7	3,179	-0.22%
2019/08/19	1	40.00	0	0.00	40.00	1	3,198	0.03%
2019/08/14	1	40.35	0	0.00	40.15	1	3,248	0.03%
2019/08/13	1	40.65	0	0.00	40.25	1	3,256	0.03%
2019/08/12	50	40.10	0	0.00	40.00	50	3,229	1.55%
2019/08/08	0	0.00	1	39.05	39.05	-1	3,192	-0.03%
2019/08/05	1	38.85	0	0.00	38.95	1	3,269	0.03%
2019/08/02	1	39.15	0	0.00	39.00	1	3,267	0.03%
2019/08/01	0	0.00	1	39.40	39.55	-1	3,315	-0.03%
2019/07/30	1	40.05	0	0.00	40.15	1	3,299	0.03%
2019/07/29	11	40.05	0	0.00	40.00	11	3,334	0.33%
2019/07/23	10	39.65	0	0.00	39.65	10	3,402	0.29%
2019/07/18	2	40.20	10	40.20	40.20	-8	3,544	-0.23%
2019/07/12	10	40.70	0	0.00	40.65	10	3,804	0.26%
2019/07/10	15	40.30	0	0.00	40.25	15	3,878	0.39%
2019/07/01	2	40.00	0	0.00	39.90	2	4,041	0.05%
2019/06/28	2	40.30	0	0.00	40.10	2	4,031	0.05%
2019/06/27	4	40.60	0	0.00	40.70	4	4,021	0.10%
2019/06/26	1	40.10	0	0.00	40.45	1	4,005	0.02%
2019/06/25	15	40.10	0	0.00	40.30	15	4,038	0.37%
2019/06/21	0	0.00	2	40.23	40.55	-2	4,072	-0.05%
2019/06/20	0	0.00	2	40.48	40.35	-2	4,049	-0.05%
2019/06/18	0	0.00	5	39.75	39.80	-5	4,034	-0.12%
2019/06/14	1	39.15	0	0.00	39.30	1	4,044	0.02%
2019/06/13	3	39.15	0	0.00	39.10	3	4,028	0.07%
2019/06/10	1	40.20	0	0.00	40.40	1	3,992	0.03%
2019/05/28	0	40.10	0	0.00	40.00	0	3,918	0.00%
2019/05/20	0	0.00	2	39.30	39.35	-2	3,766	-0.05%
2019/05/16	3	38.90	0	0.00	38.65	3	3,756	0.08%
2019/05/14	1	38.60	0	0.00	38.75	1	3,736	0.03%
2019/05/10	0	0.00	3	39.65	39.70	-3	3,645	-0.08%
2019/05/08	9	40.37	0	0.00	40.65	9	3,564	0.25%
2019/05/06	5	40.70	0	0.00	40.80	5	3,461	0.14%
2019/05/03	0	0.00	3	41.67	41.70	-3	3,390	-0.09%
2019/04/29	2	41.60	1	41.55	41.60	1	3,305	0.03%
2019/04/26	0	0.00	1	41.00	41.00	-1	3,252	-0.03%
2019/04/25	12	40.41	0	0.00	40.40	12	3,231	0.37%
2019/04/23	10	40.90	0	0.00	41.00	10	3,036	0.33%
2019/04/22	2	41.00	0	0.00	41.00	2	2,998	0.07%
2019/04/18	6	40.95	0	0.00	41.05	6	2,856	0.21%
2019/04/16	2	41.20	0	0.00	41.00	2	2,720	0.07%
2019/04/15	10	41.53	0	0.00	41.30	10	2,687	0.37%
2019/04/12	0	0.00	0	41.70	41.50	0	2,632	0.00%
2019/04/11	1	42.25	0	0.00	42.05	1	2,596	0.04%
2019/04/10	1	42.30	1	42.55	42.55	0	2,562	0.00%
2019/04/08	1	41.75	0	0.00	41.70	1	2,546	0.04%
2019/04/03	6	41.67	0	0.00	41.70	6	2,564	0.23%
2019/04/01	2	41.45	0	0.00	41.45	2	2,590	0.08%
2019/03/27	1	41.95	0	0.00	41.90	1	2,725	0.04%
2019/03/26	3	41.60	0	0.00	41.65	3	2,711	0.11%
2019/03/25	1	41.70	0	0.00	42.20	1	2,660	0.04%
2019/03/22	0	0.00	0	42.95	42.95	0	2,616	0.00%
2019/03/19	0	0.00	1	43.30	43.25	-1	2,627	-0.04%
2019/03/15	1	42.75	0.8	43.00	43.00	0.2	2,610	0.01%
2019/03/13	1	42.75	0	0.00	43.00	1	2,491	0.04%
2019/03/04	1	42.75	0	0.00	43.55	1	2,839	0.04%
2019/02/27	0	0.00	1	44.00	43.75	-1	2,823	-0.04%
2019/02/21	1	42.85	0	0.00	43.05	1	2,729	0.04%
2019/02/20	0	0.00	2	43.15	43.25	-2	2,753	-0.07%
2019/02/18	0	0.00	1	42.85	42.55	-1	2,803	-0.04%
2019/02/15	2	42.40	0	0.00	42.40	2	2,825	0.07%
2019/02/13	1	44.25	0	0.00	43.65	1	3,041	0.03%
2019/02/12	0	0.00	1	44.15	44.20	-1	3,174	-0.03%
2019/01/17	0	0.00	8	42.86	42.80	-8	3,237	-0.25%
2019/01/16	0	0.00	2	42.80	42.75	-2	3,271	-0.06%
2019/01/11	0	0.00	0.1	42.60	42.55	-0.1	3,343	0.00%
2018/12/26	3	40.07	0	0.00	40.15	3	3,712	0.08%
2018/12/22	6	40.78	0	0.00	41.00	6	3,697	0.16%
2018/12/19	0	0.00	1	43.25	43.05	-1	3,587	-0.03%
2018/12/03	0	0.00	2	43.28	43.20	-2	3,805	-0.05%
2018/11/30	2	42.20	0	0.00	42.50	2	3,790	0.05%
2018/11/26	0	0.00	1	40.60	40.60	-1	3,671	-0.03%
2018/11/20	1	40.00	0	0.00	40.30	1	3,722	0.03%
2018/11/19	1	40.05	0	0.00	40.00	1	3,757	0.03%
2018/11/16	0	0.00	3	40.32	40.45	-3	3,768	-0.08%
2018/11/15	2	39.30	0	0.00	39.25	2	3,768	0.05%
2018/11/12	3	39.35	0	0.00	39.10	3	3,715	0.08%
2018/11/09	2	41.65	0	0.00	41.50	2	3,620	0.06%
2018/11/08	2	43.30	0	0.00	43.60	2	3,552	0.06%
2018/11/05	1	42.80	1	42.90	43.50	0	3,752	0.00%
2018/10/26	3	41.50	0	0.00	41.55	3	4,157	0.07%
2018/10/19	1	42.30	0	0.00	42.50	1	4,270	0.02%
2018/10/18	1	42.85	0	0.00	42.80	1	4,251	0.02%
2018/10/17	0.2	43.50	0	0.00	43.30	0.2	4,266	0.01%
2018/10/09	2	45.25	0	0.00	45.60	2	4,095	0.05%
2018/10/08	2	45.60	0	0.00	45.50	2	4,078	0.05%
2018/10/05	1	45.50	1	45.70	45.70	0	4,128	0.00%
2018/10/04	2	46.78	3	46.45	46.30	-1	4,180	-0.02%
2018/10/03	0	0.00	3	47.20	47.00	-3	4,167	-0.07%
2018/09/27	0	0.00	3	47.97	48.45	-3	4,159	-0.07%
2018/09/20	0	0.00	6	47.83	47.70	-6	4,109	-0.15%
2018/09/19	1	48.10	1	48.20	48.25	0	4,106	0.00%
2018/09/18	2	48.10	2	47.75	47.90	0	4,085	0.00%
2018/09/14	2	47.20	0	0.00	47.20	2	4,064	0.05%
2018/09/04	0	0.00	4	47.03	47.05	-4	4,238	-0.09%
2018/09/03	0	0.00	4	46.71	46.95	-4	4,257	-0.09%
2018/08/28	2	46.35	3	46.20	46.35	-1	4,274	-0.02%
2018/08/27	0	0.00	2	45.60	45.50	-2	4,280	-0.05%
2018/08/24	3	45.67	0	0.00	45.50	3	4,282	0.07%
2018/08/22	3	46.70	0	0.00	46.60	3	4,375	0.07%
2018/08/21	1	47.30	0	0.00	47.45	1	4,141	0.02%
2018/08/20	1	47.10	0	0.00	47.10	1	4,144	0.02%
2018/08/15	0	0.00	5	46.80	46.25	-5	4,205	-0.12%
2018/08/14	1	47.50	0	0.00	47.25	1	4,240	0.02%
2018/08/09	1	48.75	5	48.70	49.00	-4	4,209	-0.10%
2018/08/07	13	49.28	13	49.05	49.45	0	4,302	0.00%
2018/08/06	0	0.00	3	47.97	48.80	-3	4,227	-0.07%
2018/08/02	1	46.75	0	0.00	46.80	1	4,066	0.02%
2018/07/31	2	47.23	1	47.35	47.30	1	4,018	0.02%
2018/07/24	0	0.00	2	45.50	45.80	-2	3,938	-0.05%
2018/07/20	0	0.00	17	45.02	45.20	-17	3,940	-0.43%
2018/07/19	0	0.00	5	45.70	45.10	-5	3,922	-0.13%
2018/07/17	0	0.00	1	45.30	45.30	-1	3,917	-0.03%
2018/07/16	0	0.00	4	44.35	44.40	-4	3,900	-0.10%
2018/07/13	8	44.33	0	0.00	44.40	8	3,966	0.20%
2018/07/06	3	44.60	0	0.00	44.60	3	3,884	0.08%
2018/07/04	0	0.00	1	45.55	45.55	-1	3,880	-0.03%
2018/06/28	1	44.30	0	0.00	44.65	1	3,980	0.03%
2018/06/27	6	44.69	0	0.00	44.60	6	4,038	0.15%
2018/06/25	0	0.00	8	45.10	45.00	-8	4,253	-0.19%
2018/06/21	2	45.20	0	0.00	45.20	2	4,335	0.05%
2018/06/19	5	45.35	0	0.00	45.10	5	4,403	0.11%
2018/06/15	7.2	46.63	0	0.00	46.25	7.2	4,410	0.16%
2018/06/12	0	0.00	5	47.73	47.85	-5	4,403	-0.11%
2018/06/06	0	0.00	2	46.45	46.60	-2	4,452	-0.04%
2018/06/05	0	0.00	2	46.35	46.25	-2	4,422	-0.04%
2018/06/04	1	45.00	0	0.00	45.65	1	4,400	0.02%
2018/06/01	1	45.05	0	0.00	45.25	1	4,418	0.02%
2018/05/31	2	44.75	0	0.00	45.60	2	4,426	0.05%
2018/05/29	1	45.30	1	45.70	45.55	0	4,343	0.00%
2018/05/25	0	0.00	8	45.80	45.85	-8	4,427	-0.18%
2018/05/22	8	46.38	1	46.60	46.60	7	4,522	0.15%
2018/05/21	0	0.00	1	45.60	45.60	-1	4,511	-0.02%
2018/05/16	1	44.05	0	0.00	44.50	1	4,687	0.02%
2018/05/15	1	44.85	1	45.15	45.00	0	4,683	0.00%
2018/05/11	1	46.20	0	0.00	46.25	1	4,760	0.02%
2018/05/08	2	46.10	4	46.10	46.20	-2	4,832	-0.04%
2018/05/07	13	46.50	0	0.00	46.40	13	4,859	0.27%
2018/05/04	7	46.80	12	46.80	46.65	-5	4,880	-0.10%
2018/05/03	0	0.00	1	47.00	47.00	-1	4,893	-0.02%
2018/05/02	7	47.35	0	0.00	47.35	7	4,913	0.14%
2018/04/30	1	47.10	0	0.00	47.90	1	4,936	0.02%
2018/04/26	1	47.20	0	0.00	47.05	1	4,953	0.02%
2018/04/25	1	47.40	0	0.00	47.40	1	4,965	0.02%
2018/04/24	5	47.70	0	0.00	47.85	5	5,014	0.10%
2018/04/20	0	0.00	1	47.90	47.90	-1	5,112	-0.02%
2018/04/19	0	0.00	5	48.16	48.15	-5	5,112	-0.10%
2018/04/18	0	0.00	1	47.35	47.20	-1	5,086	-0.02%
2018/04/11	0	0.00	1	48.15	48.05	-1	5,262	-0.02%
2018/04/10	0	0.00	1	47.90	47.90	-1	5,278	-0.02%
2018/04/09	2	47.68	0	0.00	48.05	2	5,268	0.04%
2018/04/03	7	46.71	0	0.00	46.70	7	5,250	0.13%
2018/04/02	1	46.85	14	46.96	46.80	-13	5,274	-0.25%
2018/03/30	8	47.51	0	0.00	47.05	8	5,263	0.15%
2018/03/29	6	46.98	7	46.90	47.35	-1	5,203	-0.02%
2018/03/28	3	48.10	13	47.90	47.80	-10	5,071	-0.20%
2018/03/27	1	48.65	4	48.58	48.60	-3	5,003	-0.06%
2018/03/26	1	48.60	0	0.00	49.00	1	4,977	0.02%
2018/03/23	1	49.05	0	0.00	49.25	1	4,943	0.02%
2018/03/22	0	0.00	2	49.25	49.65	-2	4,920	-0.04%
2018/03/21	2	48.98	1	49.50	49.50	1	4,887	0.02%
2018/03/19	0	0.00	1	50.10	49.90	-1	4,845	-0.02%
2018/03/16	1	50.20	0	0.00	50.10	1	4,849	0.02%
2018/03/15	0	0.00	4	50.68	50.40	-4	4,777	-0.08%
2018/03/14	0	0.00	6	50.60	50.50	-6	4,772	-0.13%
2018/03/13	1	50.30	5	49.97	49.95	-4	4,742	-0.08%
2018/03/12	0	0.00	2	50.45	50.30	-2	4,801	-0.04%
2018/03/09	0	0.00	1	49.40	49.25	-1	4,817	-0.02%
2018/03/07	2	49.08	0	0.00	49.05	2	4,983	0.04%
2018/03/06	7	49.14	12	49.44	49.20	-5	5,016	-0.10%
2018/03/05	3	49.28	0	0.00	49.10	3	5,177	0.06%
2018/03/02	1	49.60	5	49.44	49.75	-4	5,254	-0.08%
2018/03/01	1	50.00	0	0.00	50.00	1	5,257	0.02%
2018/02/27	4	50.58	0	0.00	50.20	4	5,244	0.08%
2018/02/26	11	50.73	0	0.00	50.50	11	5,222	0.21%
2018/02/23	1	50.00	4	50.23	50.40	-3	5,183	-0.06%
2018/02/22	2	49.50	0	0.00	49.60	2	5,217	0.04%
2018/02/21	1	49.70	0	0.00	50.00	1	5,162	0.02%
2018/02/12	2	49.20	0	0.00	48.95	2	5,113	0.04%
2018/02/09	2	47.50	10	47.21	47.40	-8	5,109	-0.16%
2018/02/07	7	49.31	0	0.00	49.10	7	5,038	0.14%
2018/02/06	6	49.67	4	49.56	49.40	2	5,004	0.04%
2018/02/05	1	50.70	0	0.00	50.90	1	5,000	0.02%
2018/01/31	2	50.85	0	0.00	50.80	2	4,930	0.04%
2018/01/29	3	51.10	0	0.00	51.60	3	4,824	0.06%
2018/01/23	1	51.50	3	51.50	51.70	-2	4,688	-0.04%
2018/01/18	10	52.45	0	0.00	52.40	10	4,583	0.22%
2018/01/17	11	52.41	2	52.55	52.60	9	4,528	0.20%
2018/01/16	0	0.00	1	51.60	51.80	-1	4,415	-0.02%
2018/01/15	0	0.00	3	51.70	51.60	-3	4,386	-0.07%
2018/01/12	1	51.30	0	0.00	51.60	1	4,365	0.02%
2018/01/10	1	51.00	0	0.00	51.50	1	4,289	0.02%
2018/01/09	4	51.00	0	0.00	51.20	4	4,257	0.09%
2018/01/08	1	51.10	0	0.00	51.60	1	4,174	0.02%
2018/01/03	1	51.90	0	0.00	52.00	1	4,068	0.02%
2018/01/02	1	51.80	0	0.00	51.70	1	4,032	0.02%