正新 (2105)-日茂券商分點個股進出

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
48.75
漲跌
▼0.30
漲幅
-0.61%
成交量
18,075張
產業
上市橡膠類股▼0.35%
977人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正新 (2105)籌碼相關－日茂券商分點個股進出

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

日茂券商分點個股進出
日茂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
2024/06/12	6	48.99	0	0.00	49.05	6	13,267	0.05%
2024/06/07	5	50.54	0	0.00	50.40	5	12,902	0.04%
2024/06/06	8	51.64	0	0.00	51.80	8	12,639	0.06%
2024/06/05	24	53.77	6	53.87	53.60	18	12,259	0.15%
2024/06/04	1	60.90	0	0.00	61.50	1	11,756	0.01%
2024/06/03	0	0.00	23	61.77	61.80	-23	11,362	-0.20%
2024/05/31	0	0.00	18	60.40	60.80	-18	10,796	-0.17%
2024/05/30	3	57.70	45	57.69	57.70	-42	9,503	-0.44%
2024/05/29	0	0.00	93	56.66	56.10	-93	8,856	-1.05%
2024/05/27	0	0.00	35	59.50	58.00	-35	7,932	-0.44%
2024/05/24	0	0.00	10	58.70	58.70	-10	7,420	-0.13%
2024/05/23	0	0.00	13	59.31	58.50	-13	7,074	-0.18%
2024/05/22	0	0.00	46.3	58.50	59.30	-46.3	6,689	-0.69%
2024/05/21	0	0.00	50	53.00	54.00	-50	6,076	-0.82%
2024/05/20	0	0.00	6	52.87	53.40	-6	5,869	-0.10%
2024/05/15	0	0.00	4	52.50	52.20	-4	5,549	-0.07%
2024/05/13	0	0.00	16	51.38	51.80	-16	5,374	-0.30%
2024/05/10	0	0.00	1	49.90	50.00	-1	5,212	-0.02%
2024/05/09	1	48.90	2	49.00	48.70	-1	5,177	-0.02%
2024/05/08	0	0.00	4	50.08	50.00	-4	5,159	-0.08%
2024/05/06	4	48.25	0	0.00	48.25	4	4,973	0.08%
2024/05/03	0	0.00	6	47.05	46.90	-6	4,916	-0.12%
2024/04/26	2	45.85	0	0.00	45.90	2	4,791	0.04%
2024/04/03	0	0.00	1	48.70	48.70	-1	4,588	-0.02%
2024/04/02	1	48.55	2	48.60	48.80	-1	4,561	-0.02%
2024/04/01	0	0.00	1	50.20	49.75	-1	4,560	-0.02%
2024/03/29	0	0.00	2	50.10	50.00	-2	4,566	-0.04%
2024/03/27	0	0.00	6	50.15	49.85	-6	4,663	-0.13%
2024/03/26	0	0.00	1	48.80	48.85	-1	4,973	-0.02%
2024/03/22	1	48.15	31.9	48.20	48.10	-30.9	5,850	-0.53%
2024/03/20	0	0.00	15	48.64	48.40	-15	6,762	-0.22%
2024/03/18	0	0.00	4	49.33	49.50	-4	6,858	-0.06%
2024/03/15	0	0.00	1	48.05	48.20	-1	6,781	-0.01%
2024/03/14	0	0.00	6	47.80	47.65	-6	6,721	-0.09%
2024/03/07	0	0.00	10	45.55	45.90	-10	7,479	-0.13%
2024/03/01	0	0.00	5	46.58	46.65	-5	7,758	-0.06%
2024/02/26	0	0.00	2	46.20	46.20	-2	7,805	-0.03%
2024/02/16	0	0.00	42.4	46.05	46.55	-42.4	8,334	-0.51%
2024/02/15	0	0.00	1	45.20	45.10	-1	8,361	-0.01%
2024/01/29	0	0.00	3	45.17	45.20	-3	8,572	-0.03%
2024/01/18	0	0.00	2	42.20	42.35	-2	8,755	-0.02%
2024/01/16	1	43.10	1	43.10	43.10	0	8,733	0.00%
2024/01/10	5	44.25	0	0.00	43.95	5	8,745	0.06%
2024/01/03	4	44.60	0	0.00	44.95	4	9,315	0.04%
2024/01/02	1	45.15	0	0.00	45.55	1	9,284	0.01%
2023/12/29	0	0.00	1	45.25	44.90	-1	9,312	-0.01%
2023/12/27	1	44.70	0	0.00	44.90	1	9,441	0.01%
2023/12/26	4	44.69	0	0.00	44.50	4	9,419	0.04%
2023/12/25	3	44.85	0	0.00	44.75	3	9,438	0.03%
2023/12/22	8	46.27	0	0.00	45.45	8	9,439	0.08%
2023/12/21	17	45.71	7	47.06	47.90	10	9,287	0.11%
2023/12/20	1	46.75	0	0.00	47.00	1	8,874	0.01%
2023/12/18	0	0.00	23	46.39	46.60	-23	8,068	-0.29%
2023/12/15	0	0.00	1	45.45	45.35	-1	7,684	-0.01%
2023/12/14	1	45.50	0	0.00	45.30	1	7,343	0.01%
2023/12/13	20	45.10	0	0.00	45.00	20	7,361	0.27%
2023/12/12	0	0.00	1	46.30	46.30	-1	7,329	-0.01%
2023/12/07	0	0.00	3	45.60	44.85	-3	7,324	-0.04%
2023/12/06	0	0.00	1	45.10	45.00	-1	7,366	-0.01%
2023/12/05	2	44.30	0	0.00	44.25	2	7,404	0.03%
2023/12/04	6	45.15	0	0.00	44.70	6	7,195	0.08%
2023/12/01	0	0.00	18	46.79	46.50	-18	6,918	-0.26%
2023/11/24	0	0.00	6	46.08	46.10	-6	7,031	-0.09%
2023/11/17	0	0.00	3	46.45	46.55	-3	7,059	-0.04%
2023/11/16	0	0.00	8	46.49	45.90	-8	7,001	-0.11%
2023/11/15	0	0.00	2	46.40	46.55	-2	6,860	-0.03%
2023/11/14	0	0.00	6	45.90	45.50	-6	6,711	-0.09%
2023/11/13	0	0.00	12	45.23	45.65	-12	6,650	-0.18%
2023/11/10	0	0.00	3	44.90	44.80	-3	6,582	-0.05%
2023/11/09	4	44.78	0	0.00	44.80	4	6,546	0.06%
2023/11/08	0	0.00	0.5	44.90	45.00	-0.5	6,540	-0.01%
2023/11/06	5	44.88	1	44.75	44.80	4	6,523	0.06%
2023/11/03	0	0.00	5	44.25	44.30	-5	6,454	-0.08%
2023/10/25	0	0.00	1	43.85	44.00	-1	6,407	-0.02%
2023/10/24	1	43.00	0	0.00	43.00	1	6,363	0.02%
2023/10/18	0	0.00	1	43.50	43.40	-1	6,305	-0.02%
2023/10/17	0	0.00	1	43.70	43.20	-1	6,268	-0.02%
2023/10/16	0	0.00	1	44.05	44.30	-1	6,264	-0.02%
2023/10/11	0	0.00	7	44.37	44.80	-7	6,100	-0.11%
2023/10/05	0	0.00	3	42.80	42.85	-3	5,915	-0.05%
2023/10/04	0	0.00	2	41.80	41.70	-2	5,877	-0.03%
2023/09/27	3	42.35	0	0.00	42.45	3	5,992	0.05%
2023/09/26	1	42.95	0	0.00	42.60	1	6,043	0.02%
2023/09/21	0	0.00	55	42.74	42.60	-55	6,147	-0.89%
2023/09/19	18	43.80	2	43.93	43.90	16	6,058	0.26%
2023/09/18	0	0.00	23	43.13	43.10	-23	5,931	-0.39%
2023/09/15	26	42.12	0	0.00	42.65	26	5,870	0.44%
2023/09/14	0.8	42.60	13	42.71	42.75	-12.2	5,794	-0.21%
2023/09/13	0	0.00	3	42.37	42.65	-3	5,816	-0.05%
2023/09/08	0	0.00	1	41.40	41.40	-1	5,956	-0.02%
2023/09/01	0	0.00	3	40.20	40.45	-3	5,794	-0.05%
2023/08/31	3	39.10	0	0.00	39.65	3	5,662	0.05%
2023/08/30	51	39.76	56	40.04	39.75	-5	5,531	-0.09%
2023/08/29	0	0.00	26.6	39.13	39.55	-26.6	5,428	-0.49%
2023/08/25	15	37.55	0	0.00	37.40	15	5,640	0.27%
2023/08/24	0	0.00	3	37.80	37.85	-3	5,661	-0.05%
2023/08/18	0	0.00	3	38.05	37.75	-3	5,780	-0.05%
2023/08/14	0	0.00	10	37.50	37.45	-10	5,955	-0.17%
2023/08/11	0	0.00	4	38.01	38.40	-4	5,999	-0.07%
2023/08/09	3	37.37	0	0.00	37.35	3	6,098	0.05%
2023/08/08	3	37.60	1	37.60	37.70	2	6,100	0.03%
2023/08/02	0	0.00	1	37.30	37.35	-1	6,103	-0.02%
2023/08/01	0	0.00	2	37.80	37.90	-2	6,041	-0.03%
2023/07/31	0	0.00	2	38.50	38.45	-2	6,033	-0.03%
2023/07/25	0	0.00	1	38.55	38.50	-1	6,161	-0.02%
2023/07/19	6	38.53	0.9	38.50	38.40	5.1	6,171	0.08%
2023/07/17	10	38.59	2	39.45	39.50	8	6,114	0.13%
2023/07/14	6	39.10	0	0.00	39.15	6	6,074	0.10%
2023/07/13	1	39.40	0	0.00	39.10	1	6,069	0.02%
2023/07/12	3	39.52	0	0.00	39.70	3	6,059	0.05%
2023/07/10	1	39.40	1	40.00	39.45	0	6,112	0.00%
2023/07/07	6	38.58	0	0.00	38.75	6	6,073	0.10%
2023/07/06	30	39.45	1	39.65	39.30	29	6,028	0.48%
2023/07/05	10	38.90	0	0.00	38.95	10	5,979	0.17%
2023/07/04	3	39.32	1.2	39.51	39.20	1.9	5,923	0.03%
2023/07/03	1	39.20	0	0.00	39.30	1	5,856	0.02%
2023/06/29	0	0.00	2	41.00	41.10	-2	5,711	-0.04%
2023/06/19	0	0.00	2	41.15	41.20	-2	6,291	-0.03%
2023/06/16	0	0.00	35	41.48	41.15	-35	6,174	-0.57%
2023/06/15	0	0.00	2	40.35	40.55	-2	5,878	-0.03%
2023/06/14	1	40.35	13	40.17	40.25	-12	5,792	-0.21%
2023/06/13	20	39.15	10	39.15	39.40	10	5,689	0.18%
2023/06/12	1	39.05	149	39.02	38.85	-148	5,626	-2.63%	大賣/鉅額交易
2023/06/09	10	38.65	0	0.00	38.80	10	5,604	0.18%
2023/06/05	6	39.06	0	0.00	38.80	6	5,535	0.11%
2023/06/02	5	38.80	5	39.10	39.10	0	5,501	0.00%
2023/06/01	0	0.00	1	38.00	37.85	-1	5,443	-0.02%
2023/05/31	0	0.00	30	39.85	39.00	-30	5,339	-0.56%
2023/05/26	5	39.65	5	39.50	39.50	0	4,994	0.00%
2023/05/25	5	39.90	7	39.93	39.90	-2	4,979	-0.04%
2023/05/24	30	39.42	0	0.00	39.80	30	4,942	0.61%
2023/05/22	164	40.46	0	0.00	40.50	164	4,841	3.39%	大買/鉅額交易
2023/05/19	0	0.00	72	40.17	40.15	-72	4,785	-1.50%
2023/05/18	0	0.00	152	39.95	40.00	-152	4,717	-3.22%	大賣/鉅額交易
2023/05/17	0	0.00	2	39.70	39.80	-2	4,637	-0.04%
2023/05/16	5	39.70	5	39.63	39.75	0	4,545	0.00%
2023/05/12	20	38.45	0	0.00	38.50	20	4,346	0.46%
2023/05/11	20	38.45	0	0.00	38.55	20	4,328	0.46%
2023/05/10	0	0.00	1	38.50	38.70	-1	4,325	-0.02%
2023/05/09	10	38.75	1	38.30	38.40	9	4,345	0.21%
2023/05/08	3	38.55	0	0.00	38.60	3	4,379	0.07%
2023/05/05	0	0.00	14	39.07	38.40	-14	4,375	-0.32%
2023/05/04	3	38.75	5	38.86	38.80	-2	4,338	-0.05%
2023/05/03	0	0.00	10	37.86	37.85	-10	4,181	-0.24%
2023/05/02	3	37.85	0	0.00	37.95	3	4,217	0.07%
2023/04/28	150	37.70	6	37.70	37.80	144	4,273	3.37%	大買/鉅額交易
2023/04/25	0	0.00	47	37.29	36.95	-47	4,220	-1.11%
2023/04/24	0	0.00	7	36.85	37.15	-7	4,179	-0.17%
2023/04/21	1	36.80	0	0.00	36.90	1	4,181	0.02%
2023/04/20	0	0.00	10	36.85	36.90	-10	4,174	-0.24%
2023/04/19	1	37.20	0	0.00	37.40	1	4,191	0.02%
2023/04/14	7	38.04	25	37.72	38.00	-18	4,047	-0.44%
2023/04/13	0	0.00	15	37.65	37.30	-15	3,959	-0.38%
2023/04/12	3	37.60	5	37.70	37.75	-2	3,885	-0.05%
2023/04/10	0	0.00	2	37.20	37.15	-2	3,765	-0.05%
2023/04/07	1	36.75	0	0.00	36.80	1	3,711	0.03%
2023/04/06	1	36.60	0	0.00	36.25	1	3,686	0.03%
2023/03/31	20	36.95	2	37.05	36.55	18	3,645	0.49%
2023/03/30	20	36.50	0	0.00	36.55	20	3,557	0.56%
2023/03/29	10	36.00	10	35.95	36.55	0	3,540	0.00%
2023/03/28	32	36.03	5	36.35	35.95	27	3,482	0.78%
2023/03/27	22	36.80	11	37.52	36.20	11	3,425	0.32%
2023/03/24	63	37.97	13	37.65	37.65	50	3,235	1.55%
2023/03/23	10	34.95	0	0.00	34.95	10	2,687	0.37%
2023/03/16	2	34.00	0	0.00	34.05	2	2,633	0.08%
2023/02/24	5	34.60	1	34.70	34.25	4	2,630	0.15%
2023/02/16	0	0.00	0	34.30	34.30	0	2,585	0.00%
2023/02/09	11	34.13	0	0.00	33.90	11	2,706	0.41%
2023/02/06	2	34.23	0	0.00	34.15	2	2,643	0.08%
2023/02/03	2	34.60	0	0.00	34.55	2	2,624	0.08%
2023/02/02	5	34.60	0	0.00	34.65	5	2,648	0.19%
2023/01/31	1	34.80	0	0.00	34.50	1	2,718	0.04%
2023/01/30	1	35.20	0	0.00	34.90	1	2,683	0.04%
2023/01/12	0	0.00	5	34.50	34.75	-5	2,883	-0.17%
2023/01/04	0	0.00	2	34.10	34.20	-2	3,035	-0.07%
2022/12/29	0	0.00	2	33.85	33.70	-2	3,199	-0.06%
2022/12/06	0	0.00	2	34.65	34.75	-2	6,217	-0.03%
2022/11/29	0	0.00	1	34.45	34.55	-1	6,125	-0.02%
2022/11/24	0	0.00	4	34.16	34.25	-4	6,164	-0.06%
2022/11/23	0	0.00	2	33.75	33.80	-2	6,163	-0.03%
2022/11/22	2	33.50	2	33.50	33.50	0	6,194	0.00%
2022/11/17	1	33.70	0	0.00	33.75	1	6,205	0.02%
2022/11/14	0	0.00	4	34.14	34.20	-4	6,154	-0.06%
2022/11/08	0	0.00	1	33.50	33.45	-1	6,181	-0.02%
2022/11/07	0	0.00	1	33.55	33.60	-1	6,252	-0.02%
2022/11/02	1	33.00	0	0.00	33.00	1	6,321	0.02%
2022/11/01	0	0.00	8	32.65	33.05	-8	6,326	-0.13%
2022/10/31	10	32.45	0	0.00	32.30	10	6,311	0.16%
2022/10/28	20	32.40	0	0.00	32.40	20	6,352	0.31%
2022/10/27	0	0.00	1	32.75	33.05	-1	6,348	-0.02%
2022/10/25	3	31.87	0	0.00	32.10	3	6,335	0.05%
2022/10/24	1	32.00	0	0.00	32.00	1	6,318	0.02%
2022/10/21	3	32.05	0	0.00	32.00	3	6,274	0.05%
2022/10/20	4	32.70	7	32.55	32.80	-3	6,191	-0.05%
2022/10/19	9	33.96	0	0.00	33.50	9	6,021	0.15%
2022/10/18	1	33.90	0	0.00	33.95	1	6,068	0.02%
2022/10/17	1	33.50	0	0.00	34.00	1	6,113	0.02%
2022/10/14	2	34.10	0	0.00	34.10	2	6,106	0.03%
2022/10/13	0	0.00	10	34.10	34.05	-10	6,135	-0.16%
2022/10/12	1	34.40	0	0.00	34.85	1	6,108	0.02%
2022/10/11	6	34.25	0	0.00	34.55	6	6,132	0.10%
2022/10/07	33	35.59	0	0.00	35.25	33	6,118	0.54%
2022/10/06	0	0.00	3	35.80	35.80	-3	6,159	-0.05%
2022/10/05	4	35.78	5	35.85	35.70	-1	6,143	-0.02%
2022/10/04	5	35.45	0	0.00	35.35	5	6,091	0.08%
2022/10/03	5	35.56	1	35.00	35.00	4	6,085	0.07%
2022/09/29	2	36.15	0	0.00	36.40	2	6,023	0.03%
2022/09/28	2	36.10	0	0.00	36.30	2	5,964	0.03%
2022/09/27	0	0.00	2	37.00	37.05	-2	5,867	-0.03%
2022/09/22	0	0.00	5	38.75	38.80	-5	5,493	-0.09%
2022/09/21	5	39.75	30	39.65	39.25	-25	5,417	-0.46%
2022/09/20	2	39.70	2	39.60	39.60	0	5,266	0.00%
2022/09/19	0	0.00	1	39.00	39.45	-1	5,117	-0.02%
2022/09/16	7	38.50	12	39.18	39.50	-5	4,957	-0.10%
2022/09/15	8	38.58	8.3	39.07	38.40	-0.3	4,576	-0.01%
2022/09/14	1	36.45	16	37.58	37.70	-15	4,040	-0.37%
2022/09/13	0	0.00	14	35.76	35.95	-14	3,724	-0.38%
2022/09/12	0	0.00	1	35.10	35.20	-1	3,641	-0.03%
2022/09/08	1	34.40	2	34.80	34.90	-1	3,747	-0.03%
2022/09/07	1	34.10	0	0.00	34.15	1	3,737	0.03%
2022/09/01	20	35.00	0	0.00	35.00	20	3,754	0.53%
2022/08/31	0	0.00	2	35.35	35.45	-2	3,747	-0.05%
2022/08/29	0	0.00	2	34.55	34.55	-2	3,733	-0.05%
2022/08/25	0	0.00	1	35.40	35.15	-1	3,749	-0.03%
2022/08/23	0	0.00	1	35.05	34.90	-1	4,007	-0.02%
2022/08/16	0	0.00	5	35.42	35.50	-5	4,111	-0.12%
2022/08/15	0	35.20	0	0.00	34.95	0	4,082	0.00%
2022/08/12	0	0.00	4	35.25	35.20	-4	4,089	-0.10%
2022/08/11	2	34.65	0	0.00	34.75	2	4,032	0.05%
2022/08/05	1	34.90	0	0.00	35.00	1	4,001	0.02%
2022/08/03	1	35.60	1	35.55	35.75	0	3,969	0.00%
2022/07/29	0	0.00	1	35.40	35.45	-1	3,918	-0.03%
2022/07/28	1	35.15	0	0.00	35.30	1	3,920	0.03%
2022/07/27	0	0.00	5	35.25	35.35	-5	3,904	-0.13%
2022/07/25	5	35.15	75	34.84	35.15	-70	3,902	-1.79%
2022/07/22	67	35.61	0	0.00	35.60	67	3,851	1.74%
2022/07/20	22	35.94	0	0.00	35.80	22	3,799	0.58%
2022/07/12	5	35.00	0	0.00	34.90	5	3,605	0.14%
2022/07/08	0	0.00	14	35.66	36.10	-14	3,582	-0.39%
2022/07/07	5	34.70	0	0.00	35.15	5	3,462	0.14%
2022/07/06	0	0.00	0.5	34.45	34.70	-0.5	3,468	-0.01%
2022/06/30	0	0.00	1	35.30	35.40	-1	3,467	-0.03%
2022/06/27	0	0.00	2	35.70	35.70	-2	3,569	-0.06%
2022/06/23	0	0.00	1	34.80	35.10	-1	3,521	-0.03%
2022/06/21	0	0.00	4	34.85	34.95	-4	3,511	-0.11%
2022/06/13	0	0.00	2	34.85	34.70	-2	3,498	-0.06%
2022/06/09	1	35.75	0	0.00	35.75	1	3,502	0.03%
2022/05/27	0	0.00	4	34.71	34.75	-4	3,357	-0.12%
2022/05/20	0	0.00	1	34.65	34.40	-1	3,522	-0.03%
2022/05/19	1	33.90	0	0.00	33.95	1	3,484	0.03%
2022/05/18	0	0.00	10	34.40	34.75	-10	3,484	-0.29%
2022/05/17	0	0.00	5	34.15	34.30	-5	3,494	-0.14%
2022/05/16	0	0.00	10	33.50	33.60	-10	3,472	-0.29%
2022/05/10	0	0.00	3	33.07	33.25	-3	3,543	-0.08%
2022/05/05	2	34.30	0	0.00	34.30	2	3,729	0.05%
2022/04/29	1	33.80	0	0.00	33.45	1	3,837	0.03%
2022/04/27	2	33.30	0	0.00	33.40	2	3,860	0.05%
2022/04/26	2	33.85	0	0.00	33.95	2	3,837	0.05%
2022/04/20	0	0.00	2	34.10	34.15	-2	3,889	-0.05%
2022/04/18	1	34.10	0.2	34.05	34.05	0.8	3,924	0.02%
2022/04/15	0	0.00	1	34.35	34.25	-1	3,938	-0.03%
2022/04/14	0	0.00	1	34.90	34.75	-1	3,966	-0.03%
2022/04/13	8	34.79	7	34.73	34.80	1	4,006	0.02%
2022/04/12	1	34.35	0	0.00	34.35	1	4,041	0.02%
2022/04/11	1	34.95	0	0.00	34.40	1	4,054	0.02%
2022/04/08	4	35.10	0	0.00	35.00	4	4,056	0.10%
2022/04/07	0	0.00	1	35.25	34.95	-1	4,116	-0.02%
2022/04/06	1	35.40	20	35.40	35.65	-19	4,126	-0.46%
2022/04/01	10	35.90	0	0.00	35.90	10	4,226	0.24%
2022/03/25	3	34.87	0	0.00	34.85	3	4,247	0.07%
2022/03/18	3	35.30	1	35.30	35.00	2	4,448	0.04%
2022/03/17	0	0.00	2	35.30	35.00	-2	4,474	-0.04%
2022/03/16	2	34.30	0	0.00	34.85	2	4,587	0.04%
2022/03/09	1	34.40	0	0.00	34.15	1	5,072	0.02%
2022/03/08	2	33.90	0	0.00	34.00	2	5,077	0.04%
2022/03/07	7	34.10	1	34.10	34.20	6	5,080	0.12%
2022/03/03	0	0.00	31	35.30	35.35	-31	5,162	-0.60%
2022/03/02	0	0.00	10	35.50	35.40	-10	5,195	-0.19%
2022/03/01	13	35.57	1	35.45	35.65	12	5,198	0.23%
2022/02/25	1	35.60	0	0.00	35.60	1	5,207	0.02%
2022/02/24	32	35.05	0	0.00	35.05	32	5,142	0.62%
2022/02/23	41	35.79	0	0.00	35.70	41	5,087	0.81%
2022/02/22	2	35.70	0	0.00	35.80	2	5,118	0.04%
2022/02/21	2	35.75	2	35.75	36.40	0	5,111	0.00%
2022/02/18	1	36.05	0	0.00	35.95	1	5,107	0.02%
2022/02/14	1	35.30	0	0.00	35.25	1	5,187	0.02%
2022/02/11	25	35.83	12	36.05	35.75	13	5,191	0.25%
2022/02/10	30	36.35	0	0.00	36.35	30	5,222	0.57%
2022/02/09	2	36.35	2	36.25	36.35	0	5,230	0.00%
2022/02/08	0	0.00	2	36.50	36.35	-2	5,239	-0.04%
2022/02/07	2	35.60	6	35.94	36.10	-4	5,196	-0.08%
2022/01/26	0	0.00	13	34.47	34.55	-13	5,093	-0.26%
2022/01/20	0	0.00	0.9	35.30	35.45	-0.9	5,107	-0.02%
2022/01/19	5	35.45	5	35.55	35.35	0	5,164	0.00%
2022/01/14	0	0.00	2	35.45	35.40	-2	5,163	-0.04%
2022/01/12	0	0.00	1	35.90	36.00	-1	5,146	-0.02%
2022/01/07	3	35.35	0	0.00	35.35	3	5,124	0.06%
2021/12/30	1	36.40	0	0.00	36.10	1	5,105	0.02%
2021/12/28	5	36.55	706	36.59	36.65	-701	5,134	-13.65%	大賣/鉅額交易
2021/12/27	0	0.00	2	37.13	37.20	-2	5,044	-0.04%
2021/12/24	0	0.00	1	35.90	36.05	-1	4,997	-0.02%
2021/12/21	0	0.00	4.4	35.66	35.60	-4.4	5,233	-0.08%
2021/12/20	2	35.68	0	0.00	35.50	2	5,264	0.04%
2021/12/16	5	35.50	0	0.00	35.55	5	5,262	0.10%
2021/12/15	1	35.60	0	0.00	35.70	1	5,344	0.02%
2021/12/14	2	36.15	3	36.02	35.85	-1	5,397	-0.02%
2021/12/13	1	36.10	0	0.00	36.10	1	5,381	0.02%
2021/12/10	10	35.85	0	0.00	35.85	10	5,435	0.18%
2021/12/09	12	36.14	0	0.00	36.55	12	5,388	0.22%
2021/12/08	1	35.05	4	34.80	35.20	-3	5,085	-0.06%
2021/12/07	0	0.00	1	34.50	34.50	-1	4,993	-0.02%
2021/12/06	18	34.75	0	0.00	34.85	18	5,066	0.36%
2021/12/03	2	34.20	0	0.00	34.05	2	5,181	0.04%
2021/12/02	1	33.65	0	0.00	34.10	1	5,200	0.02%
2021/12/01	5	33.87	0	0.00	33.65	5	5,197	0.10%
2021/11/30	1	34.15	0	0.00	33.50	1	5,160	0.02%
2021/11/29	4	34.10	0	0.00	34.00	4	5,045	0.08%
2021/11/26	0	0.00	2	34.45	34.40	-2	5,029	-0.04%
2021/11/25	0	0.00	1	34.95	34.90	-1	5,090	-0.02%
2021/11/24	1	34.90	0	0.00	35.10	1	5,171	0.02%
2021/11/23	42	34.60	0	0.00	34.50	42	5,182	0.81%
2021/11/22	0	0.00	4	34.75	34.80	-4	5,264	-0.08%
2021/11/19	1	34.60	0	0.00	34.30	1	5,307	0.02%
2021/11/16	0	0.00	1	34.90	34.75	-1	5,406	-0.02%
2021/11/15	55	34.85	0	0.00	35.05	55	5,536	0.99%
2021/11/12	4	34.41	0	0.00	34.45	4	5,749	0.07%
2021/11/10	2	34.85	1	34.85	34.80	1	5,841	0.02%
2021/11/09	0	0.00	2	34.93	35.20	-2	5,850	-0.03%
2021/11/05	2	34.13	0	0.00	34.15	2	5,890	0.03%
2021/10/27	15	34.80	53	34.80	34.55	-38	5,852	-0.65%
2021/10/25	2	35.15	1	34.80	35.15	1	5,816	0.02%
2021/10/21	4	35.43	0	0.00	35.20	4	5,829	0.07%
2021/10/18	2	34.85	1	34.90	34.90	1	5,762	0.02%
2021/10/15	1	34.30	0	0.00	34.85	1	5,770	0.02%
2021/10/14	1	34.10	0	0.00	34.10	1	5,796	0.02%
2021/10/13	1	34.10	0	0.00	33.85	1	5,867	0.02%
2021/10/07	2	34.70	0	0.00	34.90	2	5,867	0.03%
2021/10/06	54	34.00	0	0.00	34.10	54	5,881	0.92%
2021/10/04	30	34.67	12	34.70	34.65	18	5,850	0.31%
2021/10/01	52	35.05	20	35.05	35.00	32	5,851	0.55%
2021/09/29	38	35.35	0	0.00	35.25	38	5,680	0.67%
2021/09/28	98	35.85	0	0.00	35.90	98	5,564	1.76%
2021/09/24	5	35.66	0	0.00	35.60	5	5,567	0.09%
2021/09/23	1	35.55	1	35.80	35.60	0	5,511	0.00%
2021/09/22	54	35.50	20	35.50	35.40	34	5,509	0.62%
2021/09/17	1	36.50	0	0.00	36.15	1	5,446	0.02%
2021/09/16	61	36.47	20	36.45	36.40	41	5,456	0.75%
2021/09/15	3	37.05	0	0.00	37.00	3	5,567	0.05%
2021/09/14	0	0.00	1	37.40	37.35	-1	5,544	-0.02%
2021/09/13	1	36.20	0	0.00	36.50	1	5,496	0.02%
2021/09/09	54	36.03	20	36.10	36.25	34	5,878	0.58%
2021/09/08	1	35.90	0	0.00	35.80	1	5,826	0.02%
2021/09/07	99	36.75	40	36.75	36.65	59	5,733	1.03%
2021/09/06	130	37.05	0	0.00	36.90	130	5,753	2.26%	大買/鉅額交易
2021/09/03	201	37.12	0	0.00	37.05	201	5,756	3.49%	大買/鉅額交易
2021/09/02	2	37.00	1	37.15	36.80	1	5,747	0.02%
2021/08/31	5	36.75	0	0.00	37.25	5	5,739	0.09%
2021/08/30	1	36.80	0	0.00	37.05	1	5,668	0.02%
2021/08/27	2	37.98	0	0.00	38.15	2	5,597	0.04%
2021/08/25	5	37.93	0	0.00	37.95	5	5,540	0.09%
2021/08/24	2	37.60	0	0.00	37.60	2	5,472	0.04%
2021/08/23	4	37.98	0	0.00	38.05	4	5,436	0.07%
2021/08/20	1	37.70	0	0.00	37.55	1	5,522	0.02%
2021/08/19	12	38.48	11	37.70	37.60	1	5,620	0.02%
2021/08/18	9	37.39	0	0.00	37.80	9	5,554	0.16%
2021/08/17	0	0.00	30	38.48	38.40	-30	5,420	-0.55%
2021/08/16	4	39.24	0	0.00	39.15	4	5,337	0.07%
2021/08/12	3	40.63	0	0.00	40.65	3	5,414	0.06%
2021/08/11	10	41.75	0	0.00	41.80	10	5,363	0.19%
2021/08/10	5	41.90	5	41.60	41.65	0	5,456	0.00%
2021/08/09	1	42.20	0	0.00	42.50	1	5,608	0.02%
2021/08/02	1	43.65	6	44.05	44.20	-5	6,363	-0.08%
2021/07/30	3	43.10	1	43.25	43.10	2	6,426	0.03%
2021/07/22	0	0.00	2	44.30	44.05	-2	7,643	-0.03%
2021/07/20	4	44.05	0	0.00	43.85	4	7,942	0.05%
2021/07/19	3	44.00	0	0.00	45.00	3	8,125	0.04%
2021/07/16	0	0.00	4	45.00	45.15	-4	8,566	-0.05%
2021/07/15	53	44.32	0	0.00	44.30	53	8,998	0.59%
2021/07/14	5	43.89	0	0.00	43.85	5	9,886	0.05%
2021/07/13	2	45.00	1	45.35	44.55	1	10,139	0.01%
2021/07/12	1	44.70	0	0.00	44.80	1	10,396	0.01%
2021/07/09	11	44.49	0	0.00	44.70	11	10,836	0.10%
2021/07/08	0	0.00	10	45.40	45.15	-10	10,863	-0.09%
2021/07/07	6	45.05	0	0.00	45.00	6	10,870	0.06%
2021/07/05	9	46.16	0	0.00	46.00	9	10,972	0.08%
2021/07/02	3	45.40	0	0.00	45.45	3	10,992	0.03%
2021/07/01	0	0.00	10	46.30	46.30	-10	10,943	-0.09%
2021/06/30	0	0.00	1	46.45	46.75	-1	10,959	-0.01%
2021/06/29	0	0.00	2	46.70	46.60	-2	11,003	-0.02%
2021/06/28	1	46.90	1	46.90	47.00	0	11,123	0.00%
2021/06/25	0	0.00	2	47.75	47.35	-2	11,196	-0.02%
2021/06/24	2	47.43	2	47.28	47.45	0	11,235	0.00%
2021/06/23	3	45.75	3	45.80	46.00	0	11,152	0.00%
2021/06/22	5	44.86	0	0.00	44.95	5	11,173	0.04%
2021/06/21	10	44.70	10	44.30	44.30	0	11,334	0.00%
2021/06/18	10	45.45	0	0.00	44.45	10	11,309	0.09%
2021/06/11	0	0.00	1	47.10	46.35	-1	11,112	-0.01%
2021/06/10	0	0.00	3	46.53	46.50	-3	11,116	-0.03%
2021/06/07	0	0.00	1	46.30	46.40	-1	11,102	-0.01%
2021/06/03	0	0.00	1	48.10	48.00	-1	11,101	-0.01%
2021/06/02	0	0.00	14	47.94	48.20	-14	11,144	-0.13%
2021/06/01	1	46.85	0	0.00	47.00	1	11,095	0.01%
2021/05/28	1	47.70	0	0.00	47.40	1	11,297	0.01%
2021/05/27	7	46.84	0	0.00	47.15	7	11,207	0.06%
2021/05/26	0	0.00	1	46.00	46.25	-1	11,197	-0.01%
2021/05/25	2	44.93	1	45.90	46.30	1	11,152	0.01%
2021/05/24	0	0.00	9	44.13	44.60	-9	11,108	-0.08%
2021/05/21	5	44.26	6	44.06	44.35	-1	11,218	-0.01%
2021/05/20	0	0.00	4	44.26	44.20	-4	11,167	-0.04%
2021/05/19	3	43.02	2	43.95	43.55	1	11,092	0.01%
2021/05/18	6	43.40	3	42.90	43.75	3	11,075	0.03%
2021/05/17	2	41.50	0	0.00	41.30	2	11,014	0.02%
2021/05/14	13	44.57	1	44.95	44.35	12	10,811	0.11%
2021/05/13	1	43.45	2	44.25	43.90	-1	10,697	-0.01%
2021/05/12	6	46.44	3	46.85	45.00	3	10,559	0.03%
2021/05/11	24	50.14	1	48.95	48.60	23	10,379	0.22%
2021/05/10	9	51.26	0	0.00	51.50	9	10,201	0.09%
2021/05/07	10	50.70	1	51.10	51.00	9	10,178	0.09%
2021/05/06	1	49.65	1	50.70	50.70	0	10,138	0.00%
2021/05/05	2	49.70	50	50.30	49.50	-48	9,970	-0.48%
2021/05/04	8	52.13	0	0.00	51.10	8	9,745	0.08%
2021/05/03	2	52.70	11	52.84	52.50	-9	9,553	-0.09%
2021/04/29	4	54.08	5	54.10	54.10	-1	9,387	-0.01%
2021/04/28	1	55.00	1	54.90	55.50	0	9,117	0.00%
2021/04/27	4	56.05	0	0.00	56.10	4	9,030	0.04%
2021/04/26	2	56.90	2	56.85	57.00	0	8,914	0.00%
2021/04/23	4	55.33	3	54.97	56.30	1	8,784	0.01%
2021/04/22	6	57.67	5	57.66	56.10	1	8,588	0.01%
2021/04/21	12	56.98	13	57.15	57.10	-1	8,128	-0.01%
2021/04/20	74	56.89	74	57.22	56.50	0	7,741	0.00%
2021/04/19	4	53.40	9	53.56	53.80	-5	6,858	-0.07%
2021/04/16	3	51.17	0	0.00	51.70	3	6,557	0.05%
2021/04/15	8	51.30	22	50.99	51.20	-14	6,355	-0.22%
2021/04/14	1	47.15	5	47.98	48.15	-4	5,976	-0.07%
2021/04/09	0	0.00	1	47.90	48.00	-1	6,238	-0.02%
2021/04/08	1	46.70	0	0.00	46.95	1	6,166	0.02%
2021/04/07	2	47.20	2	47.10	47.30	0	6,163	0.00%
2021/04/01	0	0.00	9	47.45	47.45	-9	6,115	-0.15%
2021/03/31	0	0.00	8.1	48.05	48.20	-8.1	6,045	-0.13%
2021/03/30	0	0.00	8	47.35	47.50	-8	5,882	-0.14%
2021/03/29	3	46.45	4	46.55	47.00	-1	5,788	-0.02%
2021/03/26	0	0.00	5	46.00	45.45	-5	5,754	-0.09%
2021/03/25	2	46.10	2.1	45.63	45.75	-0.1	5,709	0.00%
2021/03/19	50	44.10	0	0.00	44.20	50	5,493	0.91%
2021/03/18	0	0.00	1	45.40	45.00	-1	5,476	-0.02%
2021/03/15	13	43.85	0	0.00	44.15	13	5,446	0.24%
2021/03/09	0	0.00	3	43.60	43.60	-3	5,722	-0.05%
2021/03/08	0	0.00	3	43.00	43.45	-3	5,736	-0.05%
2021/03/03	1	44.10	0	0.00	43.85	1	5,920	0.02%
2021/02/26	6	42.85	9	43.10	43.15	-3	5,890	-0.05%
2021/02/25	3	44.65	0	0.00	44.45	3	5,794	0.05%
2021/02/24	0	0.00	1	44.85	44.40	-1	5,882	-0.02%
2021/02/23	0	0.00	1	44.35	44.65	-1	6,035	-0.02%
2021/02/22	0	0.00	1	43.50	43.60	-1	6,028	-0.02%
2021/02/19	5	42.75	0	0.00	42.55	5	6,085	0.08%
2021/02/17	1	42.55	0	0.00	42.70	1	6,144	0.02%
2021/02/03	0	0.00	1	42.55	42.45	-1	6,557	-0.02%
2021/02/02	1	42.00	0	0.00	42.25	1	6,570	0.02%
2021/02/01	0	0.00	2	40.80	40.80	-2	6,557	-0.03%
2021/01/28	1	40.25	0	0.00	40.35	1	6,637	0.02%
2021/01/26	0	0.00	6	41.80	41.50	-6	6,678	-0.09%
2021/01/25	0	0.00	1	42.00	42.00	-1	6,666	-0.02%
2021/01/20	1	41.70	0	0.00	41.60	1	6,659	0.02%
2021/01/19	0	0.00	1	43.20	43.20	-1	6,574	-0.02%
2021/01/14	0	0.00	0.2	42.95	43.10	-0.2	6,468	0.00%
2021/01/08	0	0.00	90	43.17	43.60	-90	6,269	-1.44%
2021/01/07	0	0.00	4	41.75	42.85	-4	6,170	-0.06%
2021/01/06	26	41.65	4	41.43	41.35	22	6,075	0.36%
2021/01/05	4	42.90	1	43.50	42.80	3	5,880	0.05%
2021/01/04	0	0.00	6	43.93	44.40	-6	5,711	-0.11%
2020/12/31	20	43.90	8	43.98	44.05	12	5,632	0.21%
2020/12/30	0	0.00	10	43.75	44.10	-10	5,627	-0.18%
2020/12/29	0	0.00	2	43.40	43.35	-2	5,619	-0.04%
2020/12/28	3	43.80	0	0.00	43.60	3	5,671	0.05%
2020/12/25	0	0.00	3	43.30	43.55	-3	5,672	-0.05%
2020/12/23	1	43.35	0	0.00	43.35	1	5,735	0.02%
2020/12/22	1	43.90	2	43.98	43.05	-1	5,733	-0.02%
2020/12/21	1	44.60	0	0.00	44.65	1	5,756	0.02%
2020/12/17	1	45.50	0	0.00	45.50	1	5,731	0.02%
2020/12/16	0	0.00	1	45.50	45.70	-1	5,727	-0.02%
2020/12/11	0	0.00	2	44.95	44.35	-2	5,524	-0.04%
2020/12/10	0	0.00	10	45.20	44.80	-10	5,539	-0.18%
2020/12/09	6	45.06	0	0.00	45.30	6	5,503	0.11%
2020/12/08	4	45.35	0	0.00	45.45	4	5,469	0.07%
2020/12/07	1	43.70	0.6	43.70	43.80	0.4	5,351	0.01%
2020/12/04	5	43.70	0	0.00	43.70	5	5,386	0.09%
2020/12/03	1	43.05	3	42.85	43.30	-2	5,370	-0.04%
2020/12/02	5	43.80	30	43.40	43.20	-25	5,391	-0.46%
2020/12/01	0	0.00	57	43.50	43.50	-57	5,425	-1.05%
2020/11/30	2	43.18	0	0.00	42.50	2	5,374	0.04%
2020/11/25	0	0.00	6	43.07	43.00	-6	5,393	-0.11%
2020/11/24	1	42.40	18	42.65	42.75	-17	5,366	-0.32%
2020/11/20	0	0.00	6	43.13	43.25	-6	5,180	-0.12%
2020/11/18	0	0.00	5	41.00	41.05	-5	4,859	-0.10%
2020/11/17	0	0.00	10	39.85	40.35	-10	4,780	-0.21%
2020/11/13	10	41.35	0	0.00	39.95	10	4,820	0.21%
2020/11/12	0	0.00	1	39.95	39.90	-1	4,745	-0.02%
2020/11/11	1	39.05	20	39.41	40.00	-19	4,888	-0.39%
2020/11/09	0	0.00	5	38.60	38.60	-5	5,060	-0.10%
2020/11/05	0	0.00	10	38.00	38.00	-10	5,174	-0.19%
2020/11/03	0	0.00	1	36.75	36.70	-1	5,035	-0.02%
2020/11/02	2.6	36.10	0	0.00	36.05	2.6	5,117	0.05%
2020/10/29	1	36.55	1	36.30	36.35	0	5,303	0.00%
2020/10/27	2	37.00	0	0.00	37.45	2	5,352	0.04%
2020/10/26	0	0.00	1	37.15	37.25	-1	5,348	-0.02%
2020/10/23	0	0.00	2	36.60	36.75	-2	5,346	-0.04%
2020/10/22	0	0.00	6	36.99	36.70	-6	5,425	-0.11%
2020/10/20	3	36.80	0	0.00	36.80	3	5,487	0.05%
2020/10/19	0	0.00	1	37.10	37.05	-1	5,553	-0.02%
2020/10/13	1	37.05	0	0.00	37.20	1	5,812	0.02%
2020/10/12	1	37.25	0	0.00	37.70	1	5,962	0.02%
2020/10/05	0	0.00	1	38.10	37.90	-1	6,147	-0.02%
2020/09/29	0	0.00	2	37.05	37.20	-2	6,259	-0.03%
2020/09/28	0	0.00	2	36.70	36.70	-2	6,259	-0.03%
2020/09/25	0	0.00	32	36.05	36.00	-32	6,273	-0.51%
2020/09/24	16	36.19	3	36.33	35.70	13	6,256	0.21%
2020/09/22	1	37.30	1	36.95	37.05	0	6,199	0.00%
2020/09/18	1	37.60	1	37.75	37.70	0	6,209	0.00%
2020/09/16	0	0.00	1	38.20	38.25	-1	6,206	-0.02%
2020/09/15	0	0.00	7	38.53	38.50	-7	6,224	-0.11%
2020/09/14	5	37.93	0	0.00	37.80	5	6,212	0.08%
2020/09/11	0	0.00	5	37.83	37.90	-5	6,237	-0.08%
2020/09/10	4	38.30	0	0.00	38.50	4	6,293	0.06%
2020/09/09	2.5	37.76	1	37.70	38.45	1.5	6,266	0.02%
2020/09/07	1	36.50	12	37.30	37.25	-11	6,152	-0.18%
2020/09/04	13	35.92	1	35.60	36.10	12	6,136	0.20%
2020/09/02	12	35.75	0	0.00	35.90	12	6,043	0.20%
2020/08/31	5	36.51	0	0.00	36.00	5	5,954	0.08%
2020/08/28	0	0.00	1	37.15	37.30	-1	5,794	-0.02%
2020/08/27	1	37.25	0	0.00	37.30	1	5,819	0.02%
2020/08/25	2	37.70	1	37.85	37.65	1	5,843	0.02%
2020/08/21	2	38.00	5	38.09	38.10	-3	6,084	-0.05%
2020/08/20	4	37.03	2	37.55	37.45	2	6,072	0.03%
2020/08/19	0	0.00	1	38.35	38.40	-1	5,995	-0.02%
2020/08/18	0	0.00	24	38.44	39.00	-24	5,938	-0.40%
2020/08/17	4	38.93	14	38.87	38.75	-10	5,860	-0.17%
2020/08/14	4	38.79	12	38.13	38.65	-8	5,618	-0.14%
2020/08/13	4	36.99	0	0.00	37.75	4	5,386	0.07%
2020/08/11	4.2	36.60	1	36.65	36.65	3.2	5,220	0.06%
2020/08/07	0	0.00	2.2	35.97	35.35	-2.2	5,125	-0.04%
2020/08/06	0	0.00	7	36.43	36.40	-7	5,117	-0.14%
2020/08/05	0	0.00	1	35.60	35.90	-1	5,015	-0.02%
2020/08/03	5	34.00	1	33.70	33.60	4	4,841	0.08%
2020/07/31	4	34.10	0	0.00	33.95	4	4,787	0.08%
2020/07/24	10.1	34.70	0	0.00	34.50	10.1	4,982	0.20%
2020/07/22	0	0.00	1	35.60	35.65	-1	5,096	-0.02%
2020/07/20	0	0.00	4	35.80	35.05	-4	5,070	-0.08%
2020/07/17	1	36.90	0	0.00	35.70	1	5,023	0.02%
2020/07/14	20	35.55	0	0.00	35.55	20	4,782	0.42%
2020/07/08	0	0.00	1	36.00	36.00	-1	4,653	-0.02%
2020/07/03	0	0.00	1	34.90	34.95	-1	4,557	-0.02%
2020/07/02	0	0.00	1	34.15	35.15	-1	4,612	-0.02%
2020/07/01	31	33.85	0	0.00	33.90	31	4,589	0.68%
2020/06/30	1	33.75	0	0.00	33.75	1	4,590	0.02%
2020/06/29	1	33.85	0	0.00	33.95	1	4,602	0.02%
2020/06/23	0	0.00	10	34.75	34.70	-10	4,680	-0.21%
2020/06/17	1	35.55	2	35.23	35.70	-1	4,735	-0.02%
2020/06/16	1	34.10	0	0.00	34.15	1	4,763	0.02%
2020/06/10	3	35.90	0	0.00	36.00	3	5,095	0.06%
2020/06/08	15	34.90	1	35.20	35.20	14	5,290	0.26%
2020/06/05	1	34.80	4	34.78	34.75	-3	5,287	-0.06%
2020/06/04	1	34.45	1	34.45	34.75	0	5,291	0.00%
2020/06/02	1	33.80	0	0.00	33.80	1	5,305	0.02%
2020/06/01	30	34.00	0	0.00	33.75	30	5,302	0.57%
2020/05/27	0	0.00	3	33.95	34.00	-3	5,029	-0.06%
2020/05/26	1	33.30	1	33.20	33.80	0	5,065	0.00%
2020/05/25	17	32.30	1	32.20	32.50	16	5,049	0.32%
2020/05/22	1	33.10	0	0.00	32.55	1	5,050	0.02%
2020/05/21	0	0.00	6	33.55	33.80	-6	5,024	-0.12%
2020/05/20	5	32.97	1	33.60	33.70	4	5,007	0.08%
2020/05/15	1	32.00	0	0.00	31.80	1	4,908	0.02%
2020/05/14	32	32.09	0	0.00	32.00	32	4,866	0.66%
2020/05/13	50	33.15	0	0.00	33.05	50	4,782	1.05%
2020/05/08	1	34.05	1	34.90	33.85	0	4,701	0.00%
2020/05/07	2	34.30	0	0.00	34.15	2	4,681	0.04%
2020/05/06	5	34.30	0	0.00	34.50	5	4,675	0.11%
2020/05/05	0	0.00	1	34.80	34.55	-1	4,627	-0.02%
2020/05/04	3	34.50	0	0.00	34.10	3	4,569	0.07%
2020/04/30	6	34.68	1	34.85	34.55	5	4,501	0.11%
2020/04/29	0	0.00	11	34.78	34.50	-11	4,405	-0.25%
2020/04/28	5	34.20	0	0.00	34.55	5	4,379	0.11%
2020/04/27	1	32.95	1	32.15	32.80	0	4,385	0.00%
2020/04/24	11	30.69	0	0.00	30.60	11	4,282	0.26%
2020/04/23	12	30.88	0	0.00	30.85	12	4,231	0.28%
2020/04/22	0	0.00	2	31.30	31.30	-2	4,169	-0.05%
2020/04/21	1	32.50	0	0.00	31.80	1	4,150	0.02%
2020/04/17	10	33.00	2	33.40	33.10	8	4,100	0.20%
2020/04/15	2	33.50	0	0.00	33.40	2	3,986	0.05%
2020/04/14	0	0.00	10	32.85	33.30	-10	3,956	-0.25%
2020/04/10	4	32.20	0	0.00	32.55	4	3,896	0.10%
2020/04/09	12	32.69	20	32.77	32.10	-8	3,878	-0.21%
2020/04/08	1	32.40	1	32.50	32.60	0	3,826	0.00%
2020/04/07	0	0.00	1	31.80	31.40	-1	3,764	-0.03%
2020/03/31	2	31.03	1	31.75	30.80	1	3,591	0.03%
2020/03/30	2	30.60	0	0.00	31.15	2	3,539	0.06%
2020/03/27	1	31.00	1	31.00	31.00	0	3,489	0.00%
2020/03/26	0	0.00	1	31.65	31.00	-1	3,437	-0.03%
2020/03/25	6	31.45	1	31.50	31.55	5	3,491	0.14%
2020/03/23	4	29.80	0	0.00	29.60	4	3,401	0.12%
2020/03/20	20	30.95	0	0.00	30.25	20	3,357	0.60%
2020/03/19	1	30.95	10	30.85	29.70	-9	3,219	-0.28%
2020/03/17	1	33.60	4	33.23	33.00	-3	3,023	-0.10%
2020/03/13	1	34.90	0	0.00	36.00	1	2,853	0.04%
2020/03/06	1	38.85	0	0.00	39.00	1	2,521	0.04%
2020/03/02	2	39.00	0	0.00	39.00	2	2,519	0.08%
2020/02/26	10	38.75	0	0.00	39.10	10	2,573	0.39%
2020/02/21	0	0.00	9	39.40	39.15	-9	2,615	-0.34%
2020/02/10	0	0.00	1	39.20	39.40	-1	3,239	-0.03%
2020/01/30	5	40.20	0	0.00	39.10	5	3,309	0.15%
2020/01/17	1	42.00	0	0.00	42.10	1	3,214	0.03%
2020/01/14	0	0.00	5	42.40	42.20	-5	3,354	-0.15%
2020/01/08	1	41.20	0	0.00	41.05	1	3,823	0.03%
2020/01/02	1	41.85	0	0.00	42.10	1	4,028	0.02%
2019/12/30	1	42.00	0	0.00	42.10	1	4,085	0.02%
2019/12/25	2	41.90	0	0.00	42.00	2	4,258	0.05%
2019/12/23	1	42.35	0	0.00	42.45	1	4,491	0.02%
2019/12/18	0	0.00	1	42.40	42.25	-1	4,593	-0.02%
2019/12/13	6	42.00	0	0.00	41.65	6	4,676	0.13%
2019/12/12	21	41.28	0	0.00	41.65	21	4,648	0.45%
2019/12/10	3	41.00	1	41.00	41.00	2	4,672	0.04%
2019/12/05	10	41.20	0	0.00	41.10	10	4,680	0.21%
2019/12/04	10	41.60	0	0.00	41.35	10	4,709	0.21%
2019/11/22	2	42.38	0	0.00	42.20	2	5,197	0.04%
2019/11/21	1	42.00	0	0.00	41.85	1	5,305	0.02%
2019/11/19	9	42.28	0	0.00	42.45	9	5,580	0.16%
2019/11/18	7	42.45	0	0.00	42.80	7	5,521	0.13%
2019/11/15	9	42.92	0	0.00	42.95	9	5,489	0.16%
2019/11/14	1	43.20	0	0.00	42.95	1	5,468	0.02%
2019/11/13	30	43.62	2	43.40	43.35	28	5,403	0.52%
2019/11/12	34	43.99	1	44.20	44.00	33	5,374	0.61%
2019/11/11	2	47.00	0	0.00	46.95	2	5,134	0.04%
2019/11/06	0	0.00	5	48.46	48.30	-5	5,175	-0.10%
2019/11/04	2	48.10	0	0.00	48.25	2	5,203	0.04%
2019/11/01	0	0.00	5	48.06	48.20	-5	5,230	-0.10%
2019/10/29	0	0.00	3	47.63	47.30	-3	5,315	-0.06%
2019/10/22	0	0.00	2	48.10	47.80	-2	5,320	-0.04%
2019/10/21	0	0.00	1	48.50	48.55	-1	5,267	-0.02%
2019/10/18	0	0.00	11	48.35	48.70	-11	5,261	-0.21%
2019/10/17	0	0.00	2	48.05	48.15	-2	5,135	-0.04%
2019/10/16	10	47.50	3	47.65	47.95	7	5,045	0.14%
2019/10/15	0	0.00	2	46.55	46.60	-2	4,906	-0.04%
2019/10/14	1	46.20	1	45.95	46.05	0	4,817	0.00%
2019/10/03	2	44.60	0	0.00	45.00	2	4,717	0.04%
2019/10/02	2	45.80	0	0.00	45.85	2	4,638	0.04%
2019/10/01	0	0.00	16.9	46.05	46.15	-16.9	4,620	-0.37%
2019/09/27	1	45.80	5	45.96	45.80	-4	4,558	-0.09%
2019/09/26	0	0.00	1	45.35	45.10	-1	4,414	-0.02%
2019/09/25	1	44.70	0	0.00	45.00	1	4,333	0.02%
2019/09/23	0	0.00	17	44.93	45.00	-17	4,302	-0.40%
2019/09/20	0	0.00	20	44.40	44.40	-20	4,202	-0.48%
2019/09/18	1	44.45	15	44.65	44.60	-14	4,143	-0.34%
2019/09/16	0	0.00	2	44.25	44.25	-2	4,158	-0.05%
2019/09/12	0	0.00	7	44.20	44.15	-7	4,115	-0.17%
2019/09/09	1	43.95	0	0.00	43.80	1	4,057	0.02%
2019/09/06	0	0.00	2	43.75	43.85	-2	4,060	-0.05%
2019/09/05	3	43.50	0	0.00	43.70	3	4,098	0.07%
2019/09/03	0	0.00	3	43.60	43.45	-3	4,087	-0.07%
2019/08/30	0	0.00	17	44.09	44.00	-17	3,937	-0.43%
2019/08/29	0	0.00	1	43.00	43.00	-1	3,771	-0.03%
2019/08/28	0	0.00	5	43.00	43.00	-5	3,712	-0.13%
2019/08/27	0	0.00	1.6	42.94	43.00	-1.6	3,669	-0.04%
2019/08/26	1	43.40	1	43.05	42.60	0	3,526	0.00%
2019/08/23	0	0.00	31	42.84	42.50	-31	3,394	-0.91%
2019/08/22	0	0.00	29	41.20	41.30	-29	3,183	-0.91%
2019/08/16	1	39.70	0	0.00	40.10	1	3,219	0.03%
2019/08/14	0	0.00	1	40.30	40.15	-1	3,248	-0.03%
2019/08/12	0	0.00	56	40.06	40.00	-56	3,229	-1.73%
2019/08/08	0	0.00	3	38.80	39.05	-3	3,192	-0.09%
2019/08/07	4	38.70	0	0.00	38.75	4	3,208	0.12%
2019/08/06	1	38.50	0	0.00	38.75	1	3,254	0.03%
2019/08/05	2	38.88	0	0.00	38.95	2	3,269	0.06%
2019/07/31	0	0.00	15	39.80	40.40	-15	3,327	-0.45%
2019/07/26	0	0.00	2	40.00	40.20	-2	3,318	-0.06%
2019/07/25	0	0.00	1	39.80	40.10	-1	3,322	-0.03%
2019/07/22	5	39.45	0	0.00	39.45	5	3,403	0.15%
2019/07/16	0	0.00	2	40.50	40.55	-2	3,634	-0.06%
2019/07/11	0	0.00	1	40.45	40.40	-1	3,838	-0.03%
2019/07/10	0	0.00	8	40.25	40.25	-8	3,878	-0.21%
2019/07/08	10	40.00	0	0.00	40.20	10	3,957	0.25%
2019/07/03	0	0.00	4	40.19	40.40	-4	4,030	-0.10%
2019/07/02	21	39.98	0	0.00	40.00	21	4,035	0.52%
2019/07/01	1	40.15	0	0.00	39.90	1	4,041	0.02%
2019/06/28	17	40.25	0	0.00	40.10	17	4,031	0.42%
2019/06/27	0	0.00	4	40.64	40.70	-4	4,021	-0.10%
2019/06/26	12	40.12	0	0.00	40.45	12	4,005	0.30%
2019/06/25	10	40.10	1	40.75	40.30	9	4,038	0.22%
2019/06/21	4	40.10	0	0.00	40.55	4	4,072	0.10%
2019/06/18	0	0.00	0	39.95	39.80	0	4,034	0.00%
2019/06/17	0	0.00	2	39.50	39.50	-2	4,040	-0.05%
2019/06/14	10	39.10	2	39.20	39.30	8	4,044	0.20%
2019/06/13	21	39.12	0	0.00	39.10	21	4,028	0.52%
2019/06/12	22	39.36	0	0.00	39.55	22	4,083	0.54%
2019/06/03	1	39.70	1	39.90	40.00	0	3,913	0.00%
2019/05/30	0	0.00	1	40.10	40.05	-1	3,877	-0.03%
2019/05/29	1	39.85	0	0.00	39.60	1	3,889	0.03%
2019/05/24	10	39.40	0	0.00	39.40	10	3,855	0.26%
2019/05/16	2	39.00	0	0.00	38.65	2	3,756	0.05%
2019/05/15	2	39.00	0	0.00	39.00	2	3,749	0.05%
2019/05/14	0	0.00	2	38.80	38.75	-2	3,736	-0.05%
2019/05/13	1	39.25	0	0.00	39.10	1	3,689	0.03%
2019/05/10	5	39.65	0	0.00	39.70	5	3,645	0.14%
2019/05/09	1	40.10	0	0.00	39.95	1	3,642	0.03%
2019/05/08	21	40.40	0	0.00	40.65	21	3,564	0.59%
2019/05/07	0	0.00	2	40.60	40.85	-2	3,503	-0.06%
2019/05/02	0	0.00	2	41.63	41.45	-2	3,385	-0.06%
2019/04/29	3	41.57	0	0.00	41.60	3	3,305	0.09%
2019/04/26	1	40.65	0	0.00	41.00	1	3,252	0.03%
2019/04/25	2	40.65	0	0.00	40.40	2	3,231	0.06%
2019/04/24	3	40.95	0	0.00	41.05	3	3,100	0.10%
2019/04/23	1	41.00	2	41.00	41.00	-1	3,036	-0.03%
2019/04/18	0	0.00	1	40.95	41.05	-1	2,856	-0.04%
2019/04/17	6	41.08	0	0.00	41.15	6	2,785	0.22%
2019/04/12	4	41.44	0	0.00	41.50	4	2,632	0.15%
2019/04/11	1	42.00	0	0.00	42.05	1	2,596	0.04%
2019/04/03	1	41.50	1	41.70	41.70	0	2,564	0.00%
2019/03/27	0	0.00	1	41.45	41.90	-1	2,725	-0.04%
2019/03/26	1	41.60	0	0.00	41.65	1	2,711	0.04%
2019/03/22	1	42.70	0	0.00	42.95	1	2,616	0.04%
2019/03/21	1	43.80	0	0.00	43.70	1	2,614	0.04%
2019/03/20	12	43.33	10	43.45	43.55	2	2,637	0.08%
2019/03/15	1	42.15	0	0.00	43.00	1	2,610	0.04%
2019/03/13	2	42.78	0	0.00	43.00	2	2,491	0.08%
2019/03/12	0	0.00	1	42.95	42.85	-1	2,512	-0.04%
2019/03/08	0	0.00	1	42.80	42.75	-1	2,600	-0.04%
2019/03/07	5	43.00	0	0.00	43.00	5	2,724	0.18%
2019/03/06	0	0.00	1	43.05	43.10	-1	2,789	-0.04%
2019/03/04	1	43.00	0	0.00	43.55	1	2,839	0.04%
2019/02/27	0	0.00	3	44.20	43.75	-3	2,823	-0.11%
2019/02/26	2	44.40	0	0.00	44.05	2	2,770	0.07%
2019/02/20	0	0.00	1	42.95	43.25	-1	2,753	-0.04%
2019/02/19	1	42.50	1	42.70	42.75	0	2,794	0.00%
2019/02/18	3	42.40	1	42.75	42.55	2	2,803	0.07%
2019/02/13	1	43.90	0	0.00	43.65	1	3,041	0.03%
2019/01/16	0	0.00	3.2	42.80	42.75	-3.2	3,271	-0.10%
2019/01/14	1	42.50	0	0.00	42.15	1	3,303	0.03%
2019/01/11	0	0.00	5	42.50	42.55	-5	3,343	-0.15%
2019/01/09	0	0.00	1	42.65	42.65	-1	3,376	-0.03%
2019/01/08	0	0.00	10	42.00	41.80	-10	3,377	-0.30%
2019/01/04	0	0.00	6	41.07	41.20	-6	3,446	-0.17%
2018/12/25	5	40.05	0	0.00	40.30	5	3,694	0.14%
2018/12/21	1	40.35	0	0.00	40.00	1	3,756	0.03%
2018/12/20	0	0.00	2	43.30	43.10	-2	3,600	-0.06%
2018/12/19	0	0.00	5	43.25	43.05	-5	3,587	-0.14%
2018/12/13	0	0.00	16	42.81	43.00	-16	3,694	-0.43%
2018/12/12	0	0.00	9	41.80	41.55	-9	3,724	-0.24%
2018/12/11	10	40.95	5	40.95	41.25	5	3,718	0.13%
2018/12/05	0	0.00	9	42.40	42.60	-9	3,773	-0.24%
2018/12/04	0	0.00	1	43.35	43.40	-1	3,811	-0.03%
2018/12/03	0	0.00	1	43.00	43.20	-1	3,805	-0.03%
2018/11/30	0	0.00	2	41.90	42.50	-2	3,790	-0.05%
2018/11/29	10	41.40	0	0.00	41.60	10	3,692	0.27%
2018/11/28	2	40.50	0	0.00	40.75	2	3,629	0.06%
2018/11/23	20	39.85	0	0.00	39.95	20	3,664	0.55%
2018/11/22	2	40.30	0	0.00	40.30	2	3,685	0.05%
2018/11/21	1	39.85	2	40.23	40.30	-1	3,716	-0.03%
2018/11/20	0	0.00	2	40.08	40.30	-2	3,722	-0.05%
2018/11/19	2	40.03	0	0.00	40.00	2	3,757	0.05%
2018/11/15	5	39.10	0	0.00	39.25	5	3,768	0.13%
2018/11/12	4	39.70	8	39.20	39.10	-4	3,715	-0.11%
2018/11/09	1	41.40	0	0.00	41.50	1	3,620	0.03%
2018/11/08	0	0.00	3	43.60	43.60	-3	3,552	-0.08%
2018/11/02	1	43.00	0	0.00	43.35	1	3,802	0.03%
2018/10/31	0	0.00	2	43.00	43.55	-2	4,011	-0.05%
2018/10/29	2	41.90	0	0.00	41.50	2	4,138	0.05%
2018/10/25	0	0.00	4	42.00	41.80	-4	4,162	-0.10%
2018/10/23	3	41.80	0	0.00	42.10	3	4,224	0.07%
2018/10/22	1	42.50	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%
2018/10/15	2	42.70	0	0.00	42.60	2	4,238	0.05%
2018/10/11	1	42.20	0	0.00	43.35	1	4,201	0.02%
2018/10/04	20	46.30	0	0.00	46.30	20	4,180	0.48%
2018/10/02	2	47.33	0	0.00	47.30	2	4,181	0.05%
2018/10/01	0	0.00	2	48.20	48.25	-2	4,143	-0.05%
2018/09/28	0	0.00	3	48.50	48.00	-3	4,210	-0.07%
2018/09/27	0	0.00	16	48.29	48.45	-16	4,159	-0.38%
2018/09/25	2	48.15	0	0.00	48.10	2	4,137	0.05%
2018/09/21	0	0.00	1	48.10	47.85	-1	4,134	-0.02%
2018/09/20	0	0.00	2	48.10	47.70	-2	4,109	-0.05%
2018/09/19	1	48.00	6	48.23	48.25	-5	4,106	-0.12%
2018/09/18	0	0.00	1	47.45	47.90	-1	4,085	-0.02%
2018/09/17	1	47.10	1	47.05	47.30	0	4,055	0.00%
2018/09/14	1	47.20	0	0.00	47.20	1	4,064	0.02%
2018/09/12	1	46.60	0	0.00	46.55	1	4,045	0.02%
2018/09/10	2	45.98	0	0.00	45.85	2	4,137	0.05%
2018/09/07	0	0.00	21	46.32	46.65	-21	4,176	-0.50%
2018/09/05	2	46.50	0	0.00	46.15	2	4,179	0.05%
2018/09/04	0	0.00	1	47.00	47.05	-1	4,238	-0.02%
2018/09/03	3	47.03	1	46.85	46.95	2	4,257	0.05%
2018/08/31	1	45.95	0	0.00	46.90	1	4,244	0.02%
2018/08/30	0	0.00	1	46.35	46.25	-1	4,230	-0.02%
2018/08/29	1	45.95	0	0.00	46.10	1	4,254	0.02%
2018/08/28	1	46.00	1	46.05	46.35	0	4,274	0.00%
2018/08/24	1	45.60	0	0.00	45.50	1	4,282	0.02%
2018/08/22	1	46.75	0	0.00	46.60	1	4,375	0.02%
2018/08/21	0	0.00	8	47.40	47.45	-8	4,141	-0.19%
2018/08/20	0	0.00	1	47.10	47.10	-1	4,144	-0.02%
2018/08/16	0	0.00	10	47.05	47.05	-10	4,166	-0.24%
2018/08/15	0	0.00	1	46.25	46.25	-1	4,205	-0.02%
2018/08/14	2	47.25	0	0.00	47.25	2	4,240	0.05%
2018/08/13	0	0.00	1	47.10	47.25	-1	4,268	-0.02%
2018/08/08	0	0.00	4	49.10	49.05	-4	4,280	-0.09%
2018/08/07	0	0.00	4	49.31	49.45	-4	4,302	-0.09%
2018/08/06	1	48.30	14	48.62	48.80	-13	4,227	-0.31%
2018/08/01	0	0.00	10	47.31	47.45	-10	4,041	-0.25%
2018/07/31	0	0.00	7	47.21	47.30	-7	4,018	-0.17%
2018/07/30	0	0.00	8	46.90	47.00	-8	3,983	-0.20%
2018/07/27	0	0.00	2	46.85	46.85	-2	3,963	-0.05%
2018/07/24	1	45.30	0	0.00	45.80	1	3,938	0.03%
2018/07/23	0	0.00	1	45.35	45.20	-1	3,924	-0.03%
2018/07/18	0	0.00	1	45.40	45.65	-1	3,938	-0.03%
2018/07/17	0	0.00	2	45.10	45.30	-2	3,917	-0.05%
2018/07/16	1	44.30	0	0.00	44.40	1	3,900	0.03%
2018/07/13	3	44.38	0	0.00	44.40	3	3,966	0.08%
2018/07/12	0	0.00	1	45.60	46.00	-1	3,931	-0.03%
2018/07/05	1	45.25	0	0.00	45.35	1	3,842	0.03%
2018/07/04	0	0.00	10	44.95	45.55	-10	3,880	-0.26%
2018/06/29	0	0.00	1	45.55	45.85	-1	3,974	-0.03%
2018/06/28	1	44.30	0	0.00	44.65	1	3,980	0.03%
2018/06/27	1	44.65	0	0.00	44.60	1	4,038	0.02%
2018/06/26	1	44.60	2	44.80	44.60	-1	4,180	-0.02%
2018/06/25	32	45.05	0	0.00	45.00	32	4,253	0.75%
2018/06/22	5	45.10	0	0.00	45.10	5	4,295	0.12%
2018/06/21	1	45.25	0	0.00	45.20	1	4,335	0.02%
2018/06/20	6	45.10	0	0.00	45.55	6	4,379	0.14%
2018/06/19	11	45.37	0	0.00	45.10	11	4,403	0.25%
2018/06/15	5	46.80	2	46.80	46.25	3	4,410	0.07%
2018/06/13	2	48.00	1	48.10	47.50	1	4,320	0.02%
2018/06/12	7	47.84	22	47.29	47.85	-15	4,403	-0.34%
2018/06/11	0	0.00	1	46.90	46.95	-1	4,359	-0.02%
2018/06/08	1	46.95	2	47.05	46.95	-1	4,400	-0.02%
2018/06/07	1	46.90	12	46.85	47.15	-11	4,419	-0.25%
2018/06/06	1	46.70	0	0.00	46.60	1	4,452	0.02%
2018/06/05	2	46.15	7	46.11	46.25	-5	4,422	-0.11%
2018/06/04	2	45.18	7	45.13	45.65	-5	4,400	-0.11%
2018/06/01	0	0.00	3	45.15	45.25	-3	4,418	-0.07%
2018/05/31	2	44.60	0	0.00	45.60	2	4,426	0.05%
2018/05/30	3	45.00	0	0.00	44.95	3	4,338	0.07%
2018/05/29	7	45.34	0	0.00	45.55	7	4,343	0.16%
2018/05/28	5	45.55	0	0.00	45.60	5	4,382	0.11%
2018/05/25	1	45.80	0	0.00	45.85	1	4,427	0.02%
2018/05/24	2	46.10	0	0.00	46.10	2	4,470	0.04%
2018/05/23	1	46.50	0	0.00	46.60	1	4,501	0.02%
2018/05/22	1	46.45	25	46.31	46.60	-24	4,522	-0.53%
2018/05/21	10	45.55	3.2	45.52	45.60	6.8	4,511	0.15%
2018/05/18	2	44.90	0	0.00	44.85	2	4,517	0.04%
2018/05/16	2	44.00	1.2	44.25	44.50	0.8	4,687	0.02%
2018/05/15	16	45.01	3	45.00	45.00	13	4,683	0.28%
2018/05/14	12	45.95	30	46.00	45.90	-18	4,768	-0.38%
2018/05/11	6	46.07	1	46.20	46.25	5	4,760	0.11%
2018/05/10	10	46.15	0	0.00	46.00	10	4,760	0.21%
2018/05/07	5	46.52	0	0.00	46.40	5	4,859	0.10%
2018/05/03	2	47.00	0	0.00	47.00	2	4,893	0.04%
2018/05/02	1	47.40	0	0.00	47.35	1	4,913	0.02%
2018/04/30	3	47.15	0	0.00	47.90	3	4,936	0.06%
2018/04/27	1	47.15	2	47.05	47.20	-1	4,920	-0.02%
2018/04/26	3	47.32	0	0.00	47.05	3	4,953	0.06%
2018/04/25	1	47.50	0	0.00	47.40	1	4,965	0.02%
2018/04/24	1	47.70	0	0.00	47.85	1	5,014	0.02%
2018/04/20	21	47.60	1	47.95	47.90	20	5,112	0.39%
2018/04/19	0	0.00	2	48.00	48.15	-2	5,112	-0.04%
2018/04/18	1	47.55	12	47.30	47.20	-11	5,086	-0.22%
2018/04/17	1	47.45	2	47.48	47.45	-1	5,093	-0.02%
2018/04/16	0	0.00	3	48.00	47.95	-3	5,114	-0.06%
2018/04/13	3	47.77	0	0.00	47.75	3	5,192	0.06%
2018/04/12	12	47.84	0	0.00	47.80	12	5,243	0.23%
2018/04/11	0	0.00	5	48.10	48.05	-5	5,262	-0.10%
2018/04/09	0	0.00	10.9	47.92	48.05	-10.9	5,268	-0.21%
2018/04/03	5	46.60	0	0.00	46.70	5	5,250	0.10%
2018/04/02	2	46.80	0	0.00	46.80	2	5,274	0.04%
2018/03/31	2	47.05	24	47.00	47.05	-22	5,295	-0.42%
2018/03/30	3	47.10	2	46.98	47.05	1	5,263	0.02%
2018/03/29	31	47.18	3	47.00	47.35	28	5,203	0.54%
2018/03/28	7	47.94	3	47.90	47.80	4	5,071	0.08%
2018/03/27	2	48.68	1	48.55	48.60	1	5,003	0.02%
2018/03/26	0	0.00	1	48.70	49.00	-1	4,977	-0.02%
2018/03/23	5	48.94	1	49.10	49.25	4	4,943	0.08%
2018/03/21	24	48.90	0	0.00	49.50	24	4,887	0.49%
2018/03/20	0	0.00	1	50.00	50.10	-1	4,845	-0.02%
2018/03/14	11	50.30	1	50.70	50.50	10	4,772	0.21%
2018/03/12	0	0.00	1	49.90	50.30	-1	4,801	-0.02%
2018/03/08	11	49.15	0	0.00	49.20	11	4,936	0.22%
2018/03/06	11	49.00	4	49.10	49.20	7	5,016	0.14%
2018/03/05	3	49.52	0	0.00	49.10	3	5,177	0.06%
2018/03/02	1	49.50	0	0.00	49.75	1	5,254	0.02%
2018/02/26	5	50.68	1.6	50.68	50.50	3.4	5,222	0.06%
2018/02/22	3	49.57	0	0.00	49.60	3	5,217	0.06%
2018/02/21	1	50.00	0	0.00	50.00	1	5,162	0.02%
2018/02/12	3	48.95	0	0.00	48.95	3	5,113	0.06%
2018/02/09	11	47.53	0	0.00	47.40	11	5,109	0.22%
2018/02/08	3	48.88	6	49.10	49.00	-3	5,034	-0.06%
2018/02/07	11	49.27	0	0.00	49.10	11	5,038	0.22%
2018/02/06	4	49.88	0	0.00	49.40	4	5,004	0.08%
2018/02/05	2	50.80	0	0.00	50.90	2	5,000	0.04%
2018/01/31	7	50.87	0	0.00	50.80	7	4,930	0.14%
2018/01/29	0	0.00	4	51.30	51.60	-4	4,824	-0.08%
2018/01/26	3	51.47	0	0.00	51.50	3	4,775	0.06%
2018/01/25	0	0.00	1	51.70	51.90	-1	4,727	-0.02%
2018/01/22	0	0.00	2	51.80	51.90	-2	4,681	-0.04%
2018/01/18	1	52.60	0	0.00	52.40	1	4,583	0.02%
2018/01/17	9	52.68	0	0.00	52.60	9	4,528	0.20%
2018/01/16	2	51.60	0	0.00	51.80	2	4,415	0.05%
2018/01/15	3	51.60	0	0.00	51.60	3	4,386	0.07%
2018/01/12	2	51.40	2	51.50	51.60	0	4,365	0.00%
2018/01/11	1	51.10	0	0.00	51.30	1	4,313	0.02%
2018/01/09	1	51.00	0	0.00	51.20	1	4,257	0.02%
2018/01/05	2	51.20	0	0.00	51.50	2	4,120	0.05%
2018/01/02	30	51.70	0	0.00	51.70	30	4,032	0.74%