正新 (2105)-日盛-板橋券商分點個股進出

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
49.80
漲跌
▼0.60
漲幅
-1.19%
成交量
16,313張
產業
上市橡膠類股
977人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正新 (2105)籌碼相關－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/06	0	36.40	0	0.00	36.25	0	3,686	0.00%
2023/03/31	3	36.85	1	36.85	36.55	2	3,645	0.05%
2023/03/30	4	36.44	1	36.60	36.55	3	3,557	0.08%
2023/03/29	2	36.00	1	35.90	36.55	1	3,540	0.03%
2023/03/27	8.6	36.52	24	36.96	36.20	-15.4	3,425	-0.45%
2023/03/24	51.6	37.75	9	37.57	37.65	42.6	3,235	1.31%
2023/03/23	0	0.00	30	34.94	34.95	-30	2,687	-1.12%
2023/03/22	0	0.00	25	34.60	34.65	-25	2,670	-0.94%
2023/03/10	5	34.54	0	0.00	34.40	5	2,630	0.19%
2023/03/09	1	34.60	0	0.00	34.60	1	2,642	0.04%
2023/03/08	2	34.85	1	35.00	34.90	1	2,690	0.04%
2023/03/07	0	35.00	0	0.00	34.95	0	2,691	0.00%
2023/02/24	5	34.60	0	0.00	34.25	5	2,630	0.19%
2023/02/21	31	35.03	1	34.80	35.05	30	2,524	1.19%
2023/02/14	0	34.35	0	0.00	34.20	0	2,654	0.00%
2023/02/13	2	33.95	0	0.00	34.15	2	2,666	0.07%
2023/02/06	15	34.40	0	0.00	34.15	15	2,643	0.57%
2023/02/03	0	34.70	0	0.00	34.55	0	2,624	0.00%
2023/02/01	1	34.45	0	0.00	34.70	1	2,665	0.04%
2023/01/31	0	35.00	0	0.00	34.50	0	2,718	0.00%
2023/01/10	0	34.75	0	0.00	34.85	0	2,918	0.00%
2022/12/30	1	33.85	0	0.00	33.90	1	3,126	0.03%
2022/12/29	1	33.55	0	0.00	33.70	1	3,199	0.03%
2022/12/09	0	0.00	1	34.85	35.00	-1	5,259	-0.02%
2022/12/02	0	0.00	2	35.00	34.90	-2	6,221	-0.03%
2022/12/01	2	34.75	1	35.10	34.55	1	6,223	0.02%
2022/11/25	1	34.10	4	34.30	34.35	-3	6,128	-0.05%
2022/11/21	0	0.00	1.3	33.59	33.75	-1.3	6,196	-0.02%
2022/11/17	5	33.70	2	33.70	33.75	3	6,205	0.05%
2022/11/14	0	0.00	2	34.20	34.20	-2	6,154	-0.03%
2022/11/08	0	0.00	3	33.55	33.45	-3	6,181	-0.05%
2022/11/04	3	32.65	0	0.00	32.95	3	6,288	0.05%
2022/10/31	4	32.50	0	0.00	32.30	4	6,311	0.06%
2022/10/28	0	0.00	1	32.80	32.40	-1	6,352	-0.02%
2022/10/26	1	31.80	1	32.20	32.10	0	6,306	0.00%
2022/10/25	2	32.20	0	0.00	32.10	2	6,335	0.03%
2022/10/24	1	32.30	0	0.00	32.00	1	6,318	0.02%
2022/10/21	2	32.00	0	0.00	32.00	2	6,274	0.03%
2022/10/20	5	32.67	3	32.60	32.80	2	6,191	0.03%
2022/10/18	10	34.00	0	0.00	33.95	10	6,068	0.16%
2022/10/17	2	33.50	3	33.77	34.00	-1	6,113	-0.02%
2022/10/14	5	34.16	5	34.50	34.10	0	6,106	0.00%
2022/10/13	0	0.00	152	34.05	34.05	-152	6,135	-2.48%	大賣/鉅額交易
2022/10/11	1	34.40	0	0.00	34.55	1	6,132	0.02%
2022/10/07	5	35.35	0.1	35.35	35.25	4.9	6,118	0.08%
2022/10/05	0	0.00	9	35.90	35.70	-9	6,143	-0.15%
2022/10/04	1	35.40	0	0.00	35.35	1	6,091	0.02%
2022/10/03	4	35.13	9	35.05	35.00	-5	6,085	-0.08%
2022/09/30	6	35.69	0	0.00	35.70	6	6,141	0.10%
2022/09/29	0	0.00	5	36.68	36.40	-5	6,023	-0.08%
2022/09/28	4	36.50	2	36.40	36.30	2	5,964	0.03%
2022/09/27	3	36.95	1	37.05	37.05	2	5,867	0.03%
2022/09/26	9	37.05	6	37.23	36.95	3	5,802	0.05%
2022/09/23	6	38.21	98	38.03	37.35	-92	5,675	-1.62%
2022/09/22	11	38.28	0	0.00	38.80	11	5,493	0.20%
2022/09/21	1	39.65	4	39.41	39.25	-3	5,417	-0.06%
2022/09/20	0	0.00	4	39.58	39.60	-4	5,266	-0.08%
2022/09/19	14.1	38.92	9	39.44	39.45	5.1	5,117	0.10%
2022/09/16	7	38.96	15	38.94	39.50	-8	4,957	-0.16%
2022/09/15	15	38.74	18	38.76	38.40	-3	4,576	-0.07%
2022/09/14	10	37.03	2	36.98	37.70	8	4,040	0.20%
2022/09/13	3	35.87	23	35.67	35.95	-20	3,724	-0.54%
2022/09/12	3	35.05	5	35.25	35.20	-2	3,641	-0.05%
2022/09/08	0	0.00	5	34.75	34.90	-5	3,747	-0.13%
2022/09/07	5	34.10	0	0.00	34.15	5	3,737	0.13%
2022/09/06	0	0.00	5	34.80	34.60	-5	3,718	-0.13%
2022/08/31	0	0.00	5	35.37	35.45	-5	3,747	-0.13%
2022/08/29	3	34.58	0	0.00	34.55	3	3,733	0.08%
2022/08/23	0	0.00	1	35.00	34.90	-1	4,007	-0.02%
2022/08/10	10	34.35	0	0.00	34.50	10	4,014	0.25%
2022/08/05	1	34.90	5	35.10	35.00	-4	4,001	-0.10%
2022/08/04	25	34.98	0	0.00	34.50	25	4,021	0.62%
2022/08/02	38	35.74	6	35.83	35.80	32	3,958	0.81%
2022/08/01	0	0.00	1	36.10	36.10	-1	3,941	-0.03%
2022/07/29	0	0.00	5	35.60	35.45	-5	3,918	-0.13%
2022/07/28	6	35.23	0	0.00	35.30	6	3,920	0.15%
2022/07/27	0	0.00	1	35.35	35.35	-1	3,904	-0.03%
2022/07/26	5	34.95	0	0.00	35.20	5	3,903	0.13%
2022/07/25	1	35.05	0	0.00	35.15	1	3,902	0.03%
2022/07/21	0	0.00	3	36.05	36.15	-3	3,840	-0.08%
2022/07/20	5	36.35	2	35.90	35.80	3	3,799	0.08%
2022/07/19	5	36.59	11	36.68	36.65	-6	3,781	-0.16%
2022/07/18	20	36.40	1	36.55	36.60	19	3,752	0.51%
2022/07/15	2	36.35	12	36.02	36.30	-10	3,706	-0.27%
2022/07/14	65	35.61	0	0.00	36.05	65	3,698	1.76%
2022/07/13	17	35.10	6	35.28	35.25	11	3,643	0.30%
2022/07/12	114	35.18	2	35.13	34.90	112	3,605	3.11%	大買/鉅額交易
2022/07/11	71	35.85	1	35.65	35.60	70	3,595	1.95%
2022/07/08	0	0.00	7	35.94	36.10	-7	3,582	-0.20%
2022/07/07	0	0.00	4	35.04	35.15	-4	3,462	-0.12%
2022/07/06	13	35.30	0	0.00	34.70	13	3,468	0.37%
2022/07/05	0	0.00	1	35.35	35.45	-1	3,482	-0.03%
2022/07/04	1	34.80	0	0.00	34.80	1	3,437	0.03%
2022/07/01	22	35.09	0	0.00	34.25	22	3,466	0.63%
2022/06/30	14	35.30	0	0.00	35.40	14	3,467	0.40%
2022/06/29	20	35.88	8	35.80	35.65	12	3,500	0.34%
2022/06/27	0	0.00	10	35.80	35.70	-10	3,569	-0.28%
2022/06/24	4	35.50	0	0.00	35.45	4	3,554	0.11%
2022/06/17	10	34.50	0	0.00	34.40	10	3,477	0.29%
2022/06/15	10	35.00	0	0.00	35.05	10	3,443	0.29%
2022/06/13	0	0.00	2	34.80	34.70	-2	3,498	-0.06%
2022/06/10	0	35.55	2	35.48	35.50	-2	3,485	-0.06%
2022/06/09	5	35.70	0	0.00	35.75	5	3,502	0.14%
2022/06/07	0	0.00	1	35.65	35.65	-1	3,468	-0.03%
2022/06/06	0	0.00	1	35.70	35.70	-1	3,470	-0.03%
2022/06/02	1	35.20	0	0.00	35.50	1	3,526	0.03%
2022/06/01	1	35.60	0	0.00	35.25	1	3,623	0.03%
2022/05/31	0	0.00	1	34.90	35.55	-1	3,606	-0.03%
2022/05/30	1	34.80	5	35.00	35.30	-4	3,395	-0.12%
2022/05/27	0	0.00	3	34.80	34.75	-3	3,357	-0.09%
2022/05/26	0	0.00	3	34.45	34.40	-3	3,371	-0.09%
2022/05/25	0	34.00	7	34.60	34.50	-7	3,454	-0.20%
2022/05/18	0	34.20	1	34.45	34.75	-1	3,484	-0.03%
2022/05/17	0.1	34.20	1	34.15	34.30	-0.9	3,494	-0.03%
2022/05/16	0	33.50	2	33.45	33.60	-2	3,472	-0.06%
2022/05/13	1	33.35	0	0.00	33.30	1	3,480	0.03%
2022/05/12	0	0.00	2	33.08	33.00	-2	3,515	-0.06%
2022/05/10	1	32.85	0	0.00	33.25	1	3,543	0.03%
2022/05/09	0	0.00	2	33.50	33.45	-2	3,561	-0.06%
2022/05/05	1	34.05	0	0.00	34.30	1	3,729	0.03%
2022/05/03	1	33.75	0	0.00	33.70	1	3,818	0.03%
2022/04/27	1	33.30	0	0.00	33.40	1	3,860	0.03%
2022/04/25	2	33.83	0	0.00	33.80	2	3,857	0.05%
2022/04/20	0	34.45	0	0.00	34.15	0	3,889	0.00%
2022/04/19	0	0.00	1	34.05	34.05	-1	3,882	-0.03%
2022/04/18	1	34.00	0	0.00	34.05	1	3,924	0.03%
2022/04/15	0.2	34.37	0	0.00	34.25	0.2	3,938	0.01%
2022/04/13	1	34.75	0	0.00	34.80	1	4,006	0.02%
2022/04/12	1	34.40	1	34.30	34.35	0	4,041	0.00%
2022/04/11	0	35.05	0	0.00	34.40	0	4,054	0.00%
2022/04/07	3	35.30	0	0.00	34.95	3	4,116	0.07%
2022/04/06	0	35.50	0	0.00	35.65	0	4,126	0.00%
2022/04/01	17.4	35.88	3	35.90	35.90	14.4	4,226	0.34%
2022/03/31	2	35.65	0	0.00	35.45	2	4,354	0.05%
2022/03/30	5	35.60	1.3	35.51	35.30	3.7	4,321	0.09%
2022/03/29	2.3	34.99	0	0.00	34.60	2.3	4,231	0.05%
2022/03/25	0	35.00	0	0.00	34.85	0	4,247	0.00%
2022/03/24	3	35.08	0	0.00	35.05	3	4,304	0.07%
2022/03/21	0	35.15	0.3	35.40	35.60	-0.2	4,402	-0.01%
2022/03/18	7	35.30	0	0.00	35.00	7	4,448	0.16%
2022/03/17	0.3	35.10	4.7	35.03	35.00	-4.4	4,474	-0.10%
2022/03/16	0	0.00	2	34.20	34.85	-2	4,587	-0.04%
2022/03/15	0	34.65	0.3	34.65	34.70	-0.3	4,883	-0.01%
2022/03/14	1	34.60	0	0.00	35.05	1	4,982	0.02%
2022/03/10	0	34.50	0	0.00	34.80	0	5,074	0.00%
2022/03/08	1	34.00	0	0.00	34.00	1	5,077	0.02%
2022/03/07	5	34.12	1	34.20	34.20	4	5,080	0.08%
2022/03/01	0	35.40	0	0.00	35.65	0	5,198	0.00%
2022/02/25	1	34.95	10	35.00	35.60	-9	5,207	-0.17%
2022/02/24	1	35.10	3	35.15	35.05	-2	5,142	-0.04%
2022/02/22	1	35.85	4	35.65	35.80	-3	5,118	-0.06%
2022/02/21	0	35.90	0	0.00	36.40	0	5,111	0.00%
2022/02/17	4	36.28	1	36.05	36.30	3	5,115	0.06%
2022/02/16	3	35.60	1	35.60	35.60	2	5,102	0.04%
2022/02/15	0.1	35.35	5	35.20	35.15	-4.9	5,129	-0.10%
2022/02/14	3	35.23	2	35.35	35.25	1	5,187	0.02%
2022/02/11	0.1	36.00	0	0.00	35.75	0.1	5,191	0.00%
2022/02/10	0	36.50	0	0.00	36.35	0	5,222	0.00%
2022/02/09	2	36.35	0	0.00	36.35	2	5,230	0.04%
2022/02/08	23	36.41	3	36.30	36.35	20	5,239	0.38%
2022/02/07	0	0.00	1.7	36.10	36.10	-1.7	5,196	-0.03%
2022/01/25	8	34.55	0	0.00	34.55	8	5,130	0.16%
2022/01/24	0	0.00	1	35.20	35.10	-1	5,082	-0.02%
2022/01/21	0	0.00	1	35.20	35.45	-1	5,139	-0.02%
2022/01/20	0.2	35.55	2	35.50	35.45	-1.8	5,107	-0.03%
2022/01/19	0	0.00	1	35.45	35.35	-1	5,164	-0.02%
2022/01/18	0	0.00	1.2	35.86	35.95	-1.2	5,156	-0.02%
2022/01/17	1	35.25	1	35.40	35.40	0	5,154	0.00%
2022/01/14	0.7	35.55	0	0.00	35.40	0.7	5,163	0.01%
2022/01/12	11	36.00	0	0.00	36.00	11	5,146	0.21%
2022/01/11	4	35.75	1	35.75	35.90	3	5,132	0.06%
2022/01/10	0	35.55	0	0.00	35.30	0	5,111	0.00%
2022/01/06	1	35.55	0	0.00	35.65	1	5,081	0.02%
2022/01/05	0	36.05	0	0.00	35.75	0	5,096	0.00%
2022/01/04	1	35.65	13	35.71	35.90	-12	5,108	-0.23%
2022/01/03	1	36.15	0	0.00	35.85	1	5,109	0.02%
2021/12/30	1	36.11	7	36.35	36.10	-6	5,105	-0.12%
2021/12/29	1	36.55	1	36.40	36.55	0	5,126	0.00%
2021/12/28	1	36.70	0	0.00	36.65	1	5,134	0.02%
2021/12/27	11	37.14	2	37.10	37.20	9	5,044	0.18%
2021/12/24	1	35.95	6.2	35.96	36.05	-5.2	4,997	-0.10%
2021/12/22	0	0.00	3	35.97	35.90	-3	5,202	-0.06%
2021/12/21	0	0.00	5	35.73	35.60	-5	5,233	-0.10%
2021/12/20	0	35.90	1	35.55	35.50	-1	5,264	-0.02%
2021/12/17	2	35.90	0	0.00	36.15	2	5,281	0.04%
2021/12/16	1	35.60	0	0.00	35.55	1	5,262	0.02%
2021/12/15	1	35.90	0	0.00	35.70	1	5,344	0.02%
2021/12/14	2	35.63	3	35.77	35.85	-1	5,397	-0.02%
2021/12/13	0	0.00	10	36.00	36.10	-10	5,381	-0.19%
2021/12/10	3	36.00	0	0.00	35.85	3	5,435	0.06%
2021/12/09	15	36.14	9	35.60	36.55	6	5,388	0.11%
2021/12/08	6	35.08	2	35.18	35.20	4	5,085	0.08%
2021/12/06	20	34.60	0	0.00	34.85	20	5,066	0.39%
2021/11/30	2	33.50	0	0.00	33.50	2	5,160	0.04%
2021/11/29	1	33.95	0	0.00	34.00	1	5,045	0.02%
2021/11/25	2	35.08	1.3	35.15	34.90	0.7	5,090	0.01%
2021/11/24	0	0.00	2.3	35.09	35.10	-2.3	5,171	-0.04%
2021/11/23	3.3	34.57	0.7	34.72	34.50	2.6	5,182	0.05%
2021/11/22	1	34.60	0	0.00	34.80	1	5,264	0.02%
2021/11/19	2	34.33	1	34.30	34.30	1	5,307	0.02%
2021/11/17	3	34.52	1	34.55	34.45	2	5,361	0.04%
2021/11/16	1	34.75	0	0.00	34.75	1	5,406	0.02%
2021/11/12	1	34.45	2	34.50	34.45	-1	5,749	-0.02%
2021/11/11	1	34.35	1	34.30	34.30	0	5,810	0.00%
2021/11/09	1	34.75	6	35.13	35.20	-5	5,850	-0.09%
2021/11/08	0	0.00	4	34.50	34.80	-4	5,916	-0.07%
2021/11/05	1	34.10	3	34.10	34.15	-2	5,890	-0.03%
2021/11/02	0	0.00	1	34.50	34.50	-1	5,933	-0.02%
2021/10/27	2	34.78	0	0.00	34.55	2	5,852	0.03%
2021/10/22	4	34.94	2.2	35.15	34.85	1.8	5,840	0.03%
2021/10/21	2	34.95	0	0.00	35.20	2	5,829	0.03%
2021/10/20	4	34.90	0	0.00	34.85	4	5,774	0.07%
2021/10/19	11	34.85	0	0.00	34.90	11	5,772	0.19%
2021/10/18	5	34.93	3	34.90	34.90	2	5,762	0.03%
2021/10/15	1	34.50	0	0.00	34.85	1	5,770	0.02%
2021/10/12	3	33.73	0	0.00	33.95	3	5,830	0.05%
2021/10/08	2	34.48	1	34.35	34.40	1	5,813	0.02%
2021/10/07	4	34.75	0	0.00	34.90	4	5,867	0.07%
2021/10/06	1.1	34.02	0	0.00	34.10	1.1	5,881	0.02%
2021/10/05	11	34.09	0	0.00	34.20	11	5,836	0.19%
2021/10/04	11	34.75	4	34.86	34.65	7	5,850	0.12%
2021/10/01	22	34.95	2	34.93	35.00	20	5,851	0.34%
2021/09/30	1	35.65	0	0.00	35.50	1	5,747	0.02%
2021/09/29	9	35.24	2	35.20	35.25	7	5,680	0.12%
2021/09/28	6	35.80	0	0.00	35.90	6	5,564	0.11%
2021/09/27	2	36.18	0	0.00	36.20	2	5,592	0.04%
2021/09/24	5	35.82	0	0.00	35.60	5	5,567	0.09%
2021/09/22	3	35.45	0	0.00	35.40	3	5,509	0.05%
2021/09/17	0	0.00	0	36.40	36.15	0	5,446	0.00%
2021/09/16	10	36.48	0	0.00	36.40	10	5,456	0.18%
2021/09/15	5	37.01	1	37.10	37.00	4	5,567	0.07%
2021/09/14	3	37.20	5	36.90	37.35	-2	5,544	-0.04%
2021/09/13	1	36.30	1	36.10	36.50	0	5,496	0.00%
2021/09/10	3	36.20	0	0.00	36.25	3	5,560	0.05%
2021/09/08	15	36.07	0	0.00	35.80	15	5,826	0.26%
2021/09/07	2.2	36.79	2	36.85	36.65	0.2	5,733	0.00%
2021/09/06	0	0.00	2	36.95	36.90	-2	5,753	-0.03%
2021/09/02	2	36.98	0	0.00	36.80	2	5,747	0.03%
2021/09/01	3	37.02	0	0.00	37.05	3	5,735	0.05%
2021/08/31	6	36.78	0	0.00	37.25	6	5,739	0.10%
2021/08/30	4	36.89	0	0.00	37.05	4	5,668	0.07%
2021/08/27	3	38.15	0	0.00	38.15	3	5,597	0.05%
2021/08/26	3	37.48	0	0.00	37.50	3	5,564	0.05%
2021/08/24	1	37.60	0	0.00	37.60	1	5,472	0.02%
2021/08/20	4	37.85	0	38.00	37.55	4	5,522	0.07%
2021/08/19	12	37.75	0	0.00	37.60	12	5,620	0.21%
2021/08/18	13	37.10	4	37.63	37.80	9	5,554	0.16%
2021/08/17	3	38.62	0	0.00	38.40	3	5,420	0.06%
2021/08/16	3	39.32	2	39.30	39.15	1	5,337	0.02%
2021/08/12	4	40.56	0	0.00	40.65	4	5,414	0.07%
2021/08/11	5	41.75	0	0.00	41.80	5	5,363	0.09%
2021/08/10	4	41.80	5	41.55	41.65	-1	5,456	-0.02%
2021/08/09	1	42.55	0	0.00	42.50	1	5,608	0.02%
2021/08/06	2	43.15	0	0.00	43.10	2	5,689	0.04%
2021/08/04	1	43.60	0	0.00	43.75	1	6,077	0.02%
2021/07/30	1	43.15	0	0.00	43.10	1	6,426	0.02%
2021/07/28	1	43.80	0	0.00	43.60	1	6,811	0.01%
2021/07/26	1	44.35	30	44.36	44.30	-29	7,167	-0.40%
2021/07/21	5	43.65	3	43.78	43.80	2	7,805	0.03%
2021/07/20	2	43.85	1	44.10	43.85	1	7,942	0.01%
2021/07/16	2	44.55	2	44.93	45.15	0	8,566	0.00%
2021/07/15	0	0.00	1	44.40	44.30	-1	8,998	-0.01%
2021/07/14	12	44.01	1	43.85	43.85	11	9,886	0.11%
2021/07/13	2	45.25	9	45.38	44.55	-7	10,139	-0.07%
2021/07/09	2	44.43	0	0.00	44.70	2	10,836	0.02%
2021/07/08	10	45.35	3	45.32	45.15	7	10,863	0.06%
2021/07/07	1	45.00	2	45.15	45.00	-1	10,870	-0.01%
2021/07/06	2	45.68	1	46.30	45.70	1	10,884	0.01%
2021/07/05	1	45.60	3	45.83	46.00	-2	10,972	-0.02%
2021/07/02	10	45.72	0	0.00	45.45	10	10,992	0.09%
2021/07/01	2	46.55	0	0.00	46.30	2	10,943	0.02%
2021/06/30	0	0.00	1	46.60	46.75	-1	10,959	-0.01%
2021/06/29	0	0.00	2	46.43	46.60	-2	11,003	-0.02%
2021/06/28	0	0.00	2	46.80	47.00	-2	11,123	-0.02%
2021/06/25	5	47.69	4	47.61	47.35	1	11,196	0.01%
2021/06/24	1	47.45	2	47.10	47.45	-1	11,235	-0.01%
2021/06/23	2	45.60	6	45.71	46.00	-4	11,152	-0.04%
2021/06/22	1	44.95	0	0.00	44.95	1	11,173	0.01%
2021/06/21	1	44.15	1	45.00	44.30	0	11,334	0.00%
2021/06/18	3	44.63	2	44.50	44.45	1	11,309	0.01%
2021/06/17	1	44.85	0	0.00	45.30	1	11,002	0.01%
2021/06/16	1	45.65	0	0.00	45.50	1	11,021	0.01%
2021/06/15	1	45.65	0	0.00	45.65	1	11,061	0.01%
2021/06/10	1	46.65	1	47.10	46.50	0	11,116	0.00%
2021/06/09	0	0.00	2	47.53	47.00	-2	11,095	-0.02%
2021/06/08	4	46.90	6	47.54	47.00	-2	11,083	-0.02%
2021/06/07	8	46.34	0	0.00	46.40	8	11,102	0.07%
2021/06/04	1	47.80	7	47.84	47.65	-6	11,091	-0.05%
2021/06/01	1	46.85	0	0.00	47.00	1	11,095	0.01%
2021/05/28	1	47.80	7	48.21	47.40	-6	11,297	-0.05%
2021/05/27	1	46.85	0	0.00	47.15	1	11,207	0.01%
2021/05/26	0	0.00	13	46.00	46.25	-13	11,197	-0.12%
2021/05/25	0	0.00	8	46.26	46.30	-8	11,152	-0.07%
2021/05/24	0	0.00	5.4	44.52	44.60	-5.4	11,108	-0.05%
2021/05/19	1	43.25	18	43.64	43.55	-17	11,092	-0.15%
2021/05/18	9	42.33	0	0.00	43.75	9	11,075	0.08%
2021/05/17	3	41.17	2	40.98	41.30	1	11,014	0.01%
2021/05/14	15.1	44.34	14	44.49	44.35	1.1	10,811	0.01%
2021/05/13	0	0.00	1	44.45	43.90	-1	10,697	-0.01%
2021/05/12	1	44.00	32	46.42	45.00	-31	10,559	-0.29%
2021/05/11	2	50.15	3	49.15	48.60	-1	10,379	-0.01%
2021/05/10	2	51.15	3	51.53	51.50	-1	10,201	-0.01%
2021/05/07	4	51.05	11	50.50	51.00	-7	10,178	-0.07%
2021/05/06	3	50.30	3	50.17	50.70	0	10,138	0.00%
2021/05/05	3	49.97	1	50.50	49.50	2	9,970	0.02%
2021/05/04	1	50.50	6	50.83	51.10	-5	9,745	-0.05%
2021/05/03	6	53.05	4	52.65	52.50	2	9,553	0.02%
2021/04/29	6.1	53.77	10	54.48	54.10	-3.9	9,387	-0.04%
2021/04/28	3	54.97	2	55.10	55.50	1	9,117	0.01%
2021/04/27	15.1	55.85	3	56.07	56.10	12.1	9,030	0.13%
2021/04/26	1	56.90	2	56.70	57.00	-1	8,914	-0.01%
2021/04/23	5.2	55.75	13.1	55.25	56.30	-7.9	8,784	-0.09%
2021/04/22	16.1	57.71	15.6	57.47	56.10	0.5	8,588	0.01%
2021/04/21	10	57.06	4.3	56.70	57.10	5.7	8,128	0.07%
2021/04/20	36	57.70	44	56.50	56.50	-8	7,741	-0.10%
2021/04/19	14	53.62	3	53.30	53.80	11	6,858	0.16%
2021/04/16	10	51.52	9	51.09	51.70	1	6,557	0.02%
2021/04/15	18	50.75	12	51.10	51.20	6	6,355	0.09%
2021/04/14	2	48.08	15	47.90	48.15	-13	5,976	-0.22%
2021/04/12	0	0.00	8	48.00	47.80	-8	6,202	-0.13%
2021/04/09	6	48.00	11	47.72	48.00	-5	6,238	-0.08%
2021/04/08	1	47.10	3	46.80	46.95	-2	6,166	-0.03%
2021/04/07	1	47.05	2	47.20	47.30	-1	6,163	-0.02%
2021/04/06	3	47.55	2	47.48	47.30	1	6,151	0.02%
2021/04/01	10	47.66	7	47.58	47.45	3	6,115	0.05%
2021/03/31	6	47.93	3	47.92	48.20	3	6,045	0.05%
2021/03/30	1	46.50	0	0.00	47.50	1	5,882	0.02%
2021/03/29	9	46.35	12	46.54	47.00	-3	5,788	-0.05%
2021/03/26	0	0.00	3	45.55	45.45	-3	5,754	-0.05%
2021/03/25	0	0.00	9	45.94	45.75	-9	5,709	-0.16%
2021/03/24	0	0.00	2.7	46.17	46.40	-2.7	5,620	-0.05%
2021/03/23	1	45.05	1	44.70	44.75	0	5,436	0.00%
2021/03/22	0	0.00	1	44.70	44.55	-1	5,468	-0.02%
2021/03/19	1	44.70	0	0.00	44.20	1	5,493	0.02%
2021/03/18	6	45.43	0	0.00	45.00	6	5,476	0.11%
2021/03/17	0	0.00	3	44.73	44.70	-3	5,413	-0.06%
2021/03/16	2	44.00	1	44.10	44.05	1	5,370	0.02%
2021/03/15	3	43.80	2	44.25	44.15	1	5,446	0.02%
2021/03/11	0	0.00	5.2	44.09	43.85	-5.2	5,662	-0.09%
2021/03/09	0	0.00	2	43.95	43.60	-2	5,722	-0.03%
2021/03/08	0	0.00	1	44.30	43.45	-1	5,736	-0.02%
2021/03/05	6	42.99	0	0.00	42.95	6	5,802	0.10%
2021/03/04	0	0.00	0.3	43.50	43.55	-0.3	5,959	-0.01%
2021/03/03	0	0.00	2	43.15	43.85	-2	5,920	-0.03%
2021/02/26	6	42.89	1	44.00	43.15	5	5,890	0.08%
2021/02/25	0	0.00	0.2	44.35	44.45	-0.2	5,794	0.00%
2021/02/24	0	0.00	6	44.62	44.40	-6	5,882	-0.10%
2021/02/23	0	0.00	2	44.53	44.65	-2	6,035	-0.03%
2021/02/22	4	43.18	2	43.35	43.60	2	6,028	0.03%
2021/02/19	1	42.55	0	0.00	42.55	1	6,085	0.02%
2021/02/05	0	0.00	3	41.90	41.80	-3	6,269	-0.05%
2021/02/03	1	41.60	3	42.49	42.45	-2	6,557	-0.03%
2021/02/02	1	41.80	3.1	42.14	42.25	-2.1	6,570	-0.03%
2021/02/01	2.7	40.63	2.8	40.89	40.80	-0.1	6,557	0.00%
2021/01/29	2.2	40.12	0	0.00	39.95	2.2	6,608	0.03%
2021/01/28	6	40.38	7	40.46	40.35	-1	6,637	-0.02%
2021/01/27	1	41.40	1	41.40	41.40	0	6,668	0.00%
2021/01/26	0	0.00	4	41.40	41.50	-4	6,678	-0.06%
2021/01/25	1	41.95	1	42.00	42.00	0	6,666	0.00%
2021/01/20	1	41.70	2	41.70	41.60	-1	6,659	-0.02%
2021/01/18	1	42.05	0	0.00	42.35	1	6,533	0.02%
2021/01/15	0	0.00	4	43.00	43.05	-4	6,497	-0.06%
2021/01/14	2	42.90	0	0.00	43.10	2	6,468	0.03%
2021/01/12	0	0.00	1	43.10	43.05	-1	6,351	-0.02%
2021/01/11	2	43.50	30	43.25	43.55	-28	6,308	-0.44%
2021/01/08	0	0.00	2	43.03	43.60	-2	6,269	-0.03%
2021/01/06	3	41.22	15	41.84	41.35	-12	6,075	-0.20%
2021/01/05	13	42.95	1	43.65	42.80	12	5,880	0.20%
2021/01/04	1	44.40	6	43.60	44.40	-5	5,711	-0.09%
2020/12/30	4	43.78	2	43.98	44.10	2	5,627	0.04%
2020/12/29	2	43.40	0	0.00	43.35	2	5,619	0.04%
2020/12/28	1	43.60	0	0.00	43.60	1	5,671	0.02%
2020/12/25	4	43.53	1	43.45	43.55	3	5,672	0.05%
2020/12/24	2	43.73	0	0.00	43.50	2	5,697	0.04%
2020/12/23	4	43.46	2	43.35	43.35	2	5,735	0.03%
2020/12/22	10	43.99	4	43.25	43.05	6	5,733	0.10%
2020/12/21	20	44.70	2	43.75	44.65	18	5,756	0.31%
2020/12/18	10	45.10	0	0.00	45.10	10	5,733	0.17%
2020/12/17	20	45.25	0	0.00	45.50	20	5,731	0.35%
2020/12/16	1	45.60	5	45.48	45.70	-4	5,727	-0.07%
2020/12/15	4	44.45	2	44.50	44.80	2	5,641	0.04%
2020/12/14	7	45.07	1.2	44.94	45.15	5.8	5,592	0.10%
2020/12/11	1	44.00	2	45.00	44.35	-1	5,524	-0.02%
2020/12/10	2	44.95	0	0.00	44.80	2	5,539	0.04%
2020/12/09	0	0.00	5	45.30	45.30	-5	5,503	-0.09%
2020/12/08	15	45.01	13	45.17	45.45	2	5,469	0.04%
2020/12/07	0	0.00	2	43.73	43.80	-2	5,351	-0.04%
2020/12/04	5	43.67	8	43.71	43.70	-3	5,386	-0.06%
2020/12/03	9	43.13	1	43.30	43.30	8	5,370	0.15%
2020/12/02	1	43.25	4	43.43	43.20	-3	5,391	-0.06%
2020/12/01	0	0.00	6	43.27	43.50	-6	5,425	-0.11%
2020/11/30	4	42.99	3	43.18	42.50	1	5,374	0.02%
2020/11/27	0	0.00	7	43.11	43.20	-7	5,260	-0.13%
2020/11/26	5	43.17	2	43.38	43.20	3	5,288	0.06%
2020/11/25	6	42.95	0	0.00	43.00	6	5,393	0.11%
2020/11/24	3	42.30	1	43.30	42.75	2	5,366	0.04%
2020/11/23	3	43.25	3	43.23	43.30	0	5,316	0.00%
2020/11/20	4	42.85	4	42.53	43.25	0	5,180	0.00%
2020/11/19	5	41.40	4	41.63	41.80	1	4,947	0.02%
2020/11/18	0	0.00	4	41.10	41.05	-4	4,859	-0.08%
2020/11/17	2	39.88	0	0.00	40.35	2	4,780	0.04%
2020/11/16	0	0.00	3	39.95	39.95	-3	4,811	-0.06%
2020/11/13	4	40.10	9	40.14	39.95	-5	4,820	-0.10%
2020/11/12	3	39.83	2	39.85	39.90	1	4,745	0.02%
2020/11/11	0	0.00	14	39.61	40.00	-14	4,888	-0.29%
2020/11/10	1	38.70	2	38.50	38.60	-1	4,971	-0.02%
2020/11/09	1	38.40	17	38.54	38.60	-16	5,060	-0.32%
2020/11/06	0	0.00	7.5	38.11	38.25	-7.5	5,078	-0.15%
2020/11/05	0	0.00	2.5	38.04	38.00	-2.5	5,174	-0.05%
2020/11/03	1	36.20	1	36.70	36.70	0	5,035	0.00%
2020/10/30	4	35.99	2	36.15	36.10	2	5,225	0.04%
2020/10/29	3	36.38	0	0.00	36.35	3	5,303	0.06%
2020/10/28	3	37.00	4	37.25	37.10	-1	5,346	-0.02%
2020/10/23	2	36.70	0	0.00	36.75	2	5,346	0.04%
2020/10/20	3	36.65	0	0.00	36.80	3	5,487	0.05%
2020/10/15	1	36.65	0	0.00	36.60	1	5,670	0.02%
2020/10/14	1	36.95	8	37.00	37.10	-7	5,719	-0.12%
2020/10/13	1	37.00	1	37.05	37.20	0	5,812	0.00%
2020/10/12	1	37.40	0	0.00	37.70	1	5,962	0.02%
2020/10/08	0	0.00	1	37.95	37.85	-1	6,042	-0.02%
2020/10/07	1	37.80	0	0.00	38.00	1	6,085	0.02%
2020/10/06	1	37.90	0	0.00	38.00	1	6,125	0.02%
2020/09/29	0.3	37.20	2	37.25	37.20	-1.7	6,259	-0.03%
2020/09/28	0	0.00	3	36.65	36.70	-3	6,259	-0.05%
2020/09/24	5	35.80	0	0.00	35.70	5	6,256	0.08%
2020/09/22	0	0.00	6	37.14	37.05	-6	6,199	-0.10%
2020/09/21	0	0.00	1	38.05	38.00	-1	6,198	-0.02%
2020/09/18	0	0.00	3	37.65	37.70	-3	6,209	-0.05%
2020/09/17	1	37.85	0	0.00	37.90	1	6,204	0.02%
2020/09/16	6	38.43	0	0.00	38.25	6	6,206	0.10%
2020/09/15	0	0.00	1	38.50	38.50	-1	6,224	-0.02%
2020/09/11	0	0.00	1	37.70	37.90	-1	6,237	-0.02%
2020/09/10	5	38.20	1	38.30	38.50	4	6,293	0.06%
2020/09/09	4	37.63	2	38.38	38.45	2	6,266	0.03%
2020/09/08	0	0.00	5	37.31	37.50	-5	6,182	-0.08%
2020/09/07	1	36.45	5	37.00	37.25	-4	6,152	-0.07%
2020/09/04	2	35.98	0	0.00	36.10	2	6,136	0.03%
2020/09/03	21	35.98	22	35.91	35.85	-1	6,096	-0.02%
2020/09/02	12	35.63	8	35.99	35.90	4	6,043	0.07%
2020/09/01	8	36.16	9	36.34	36.40	-1	6,018	-0.02%
2020/08/31	2	36.90	1	37.15	36.00	1	5,954	0.02%
2020/08/28	3	37.25	1	37.15	37.30	2	5,794	0.03%
2020/08/27	2	37.15	2	37.30	37.30	0	5,819	0.00%
2020/08/25	3	37.82	0	0.00	37.65	3	5,843	0.05%
2020/08/21	2	38.10	0	0.00	38.10	2	6,084	0.03%
2020/08/20	0	0.00	7	36.81	37.45	-7	6,072	-0.12%
2020/08/19	0	0.00	11	38.66	38.40	-11	5,995	-0.18%
2020/08/18	11	38.83	30	38.87	39.00	-19	5,938	-0.32%
2020/08/17	27	38.82	5	39.15	38.75	22	5,860	0.38%
2020/08/14	12	38.61	9	38.48	38.65	3	5,618	0.05%
2020/08/13	1	37.00	5	37.36	37.75	-4	5,386	-0.07%
2020/08/12	2	36.35	1	36.20	36.35	1	5,277	0.02%
2020/08/11	0	0.00	6	36.73	36.65	-6	5,220	-0.11%
2020/08/10	2	35.65	0	0.00	35.40	2	5,063	0.04%
2020/08/07	1	35.80	4	35.70	35.35	-3	5,125	-0.06%
2020/08/06	16	36.51	40	36.39	36.40	-24	5,117	-0.47%
2020/08/05	4	35.93	2	36.20	35.90	2	5,015	0.04%
2020/08/04	2	35.00	2	35.45	35.55	0	4,923	0.00%
2020/08/03	3	33.68	0	0.00	33.60	3	4,841	0.06%
2020/07/31	2	34.10	1	34.10	33.95	1	4,787	0.02%
2020/07/30	2	33.65	1	34.30	34.40	1	4,821	0.02%
2020/07/28	0	0.00	0.9	33.55	33.55	-0.9	4,921	-0.02%
2020/07/23	1	34.85	2	35.50	35.00	-1	5,072	-0.02%
2020/07/17	1	36.25	0	0.00	35.70	1	5,023	0.02%
2020/07/16	5	37.03	2	36.83	37.00	3	4,973	0.06%
2020/07/15	3	36.60	8	36.25	36.35	-5	4,823	-0.10%
2020/07/14	1	35.70	0.7	35.55	35.55	0.3	4,782	0.01%
2020/07/10	0	0.00	3	35.23	35.50	-3	4,728	-0.06%
2020/07/09	2	36.30	0	0.00	36.00	2	4,714	0.04%
2020/07/08	32	35.71	1	35.55	36.00	31	4,653	0.67%
2020/07/07	0	0.00	4	35.14	35.15	-4	4,545	-0.09%
2020/07/03	1	35.20	0	0.00	34.95	1	4,557	0.02%
2020/07/02	2	35.05	1	34.05	35.15	1	4,612	0.02%
2020/07/01	1	33.75	0	0.00	33.90	1	4,589	0.02%
2020/06/29	2	33.98	0	0.00	33.95	2	4,602	0.04%
2020/06/23	2	34.18	0	0.00	34.70	2	4,680	0.04%
2020/06/22	3	34.93	10	34.55	34.60	-7	4,693	-0.15%
2020/06/19	1	35.00	0	0.00	35.00	1	4,719	0.02%
2020/06/18	12	35.73	0	0.00	35.10	12	4,715	0.25%
2020/06/17	4	35.74	16	35.85	35.70	-12	4,735	-0.25%
2020/06/16	0	0.00	1	34.45	34.15	-1	4,763	-0.02%
2020/06/15	6	34.40	1	34.70	34.20	5	4,906	0.10%
2020/06/11	1	34.75	3	34.70	34.70	-2	5,094	-0.04%
2020/06/08	2	35.08	6.3	35.11	35.20	-4.3	5,290	-0.08%
2020/06/05	1	34.80	0	0.00	34.75	1	5,287	0.02%
2020/06/04	1	34.55	1	35.00	34.75	0	5,291	0.00%
2020/06/03	1	34.25	0	0.00	34.60	1	5,331	0.02%
2020/06/01	6	34.10	1	33.95	33.75	5	5,302	0.09%
2020/05/28	0	0.00	1	34.00	33.55	-1	5,041	-0.02%
2020/05/27	0	0.00	1	33.50	34.00	-1	5,029	-0.02%
2020/05/26	0	0.00	1	33.75	33.80	-1	5,065	-0.02%
2020/05/22	7	32.85	0	0.00	32.55	7	5,050	0.14%
2020/05/21	0	0.00	6.3	33.68	33.80	-6.3	5,024	-0.13%
2020/05/20	0	33.70	0	0.00	33.70	0	5,007	0.00%
2020/05/19	0	0.00	1	33.15	33.30	-1	4,972	-0.02%
2020/05/18	1	32.60	7	32.53	32.25	-6	4,934	-0.12%
2020/05/15	2	31.83	0	0.00	31.80	2	4,908	0.04%
2020/05/14	6	32.30	1	32.10	32.00	5	4,866	0.10%
2020/05/12	1	33.55	2	33.65	33.35	-1	4,745	-0.02%
2020/05/11	2	34.25	0	0.00	33.85	2	4,722	0.04%
2020/05/08	2	33.98	0	0.00	33.85	2	4,701	0.04%
2020/05/07	2	34.25	0	0.00	34.15	2	4,681	0.04%
2020/05/06	0	0.00	1	34.85	34.50	-1	4,675	-0.02%
2020/05/05	3	34.15	3	34.90	34.55	0	4,627	0.00%
2020/05/04	2	34.05	8	34.30	34.10	-6	4,569	-0.13%
2020/04/30	1	34.80	3	34.80	34.55	-2	4,501	-0.04%
2020/04/29	7.1	34.74	0	0.00	34.50	7.1	4,405	0.16%
2020/04/28	5	34.22	1	33.85	34.55	4	4,379	0.09%
2020/04/27	0	0.00	1	31.55	32.80	-1	4,385	-0.02%
2020/04/24	3	30.68	0	0.00	30.60	3	4,282	0.07%
2020/04/23	4	30.90	0	0.00	30.85	4	4,231	0.09%
2020/04/22	1	31.25	0	0.00	31.30	1	4,169	0.02%
2020/04/16	2	32.63	0	0.00	32.85	2	4,028	0.05%
2020/04/14	0	0.00	4	32.83	33.30	-4	3,956	-0.10%
2020/04/13	3	32.22	0	0.00	32.05	3	3,904	0.08%
2020/04/10	1	32.15	1	32.30	32.55	0	3,896	0.00%
2020/04/08	0	0.00	3.1	32.50	32.60	-3.1	3,826	-0.08%
2020/04/07	12	31.58	31	31.16	31.40	-19	3,764	-0.50%
2020/04/06	1.1	29.89	0	0.00	30.05	1.1	3,697	0.03%
2020/04/01	2	30.55	1	30.65	30.45	1	3,626	0.03%
2020/03/30	1	31.20	1	31.20	31.15	0	3,539	0.00%
2020/03/27	2	31.13	1	31.65	31.00	1	3,489	0.03%
2020/03/26	1	31.45	0	0.00	31.00	1	3,437	0.03%
2020/03/25	0	0.00	1	31.60	31.55	-1	3,491	-0.03%
2020/03/20	1	30.45	0	0.00	30.25	1	3,357	0.03%
2020/03/19	0	0.00	4	30.91	29.70	-4	3,219	-0.12%
2020/03/18	4	33.00	4	33.00	33.00	0	3,094	0.00%
2020/03/17	0	0.00	9	33.63	33.00	-9	3,023	-0.30%
2020/03/16	0	0.00	3	35.00	34.90	-3	2,921	-0.10%
2020/03/13	1	34.80	27	35.23	36.00	-26	2,853	-0.91%
2020/03/12	6	37.26	0	0.00	37.85	6	2,743	0.22%
2020/03/11	0	0.00	4	37.60	38.00	-4	2,632	-0.15%
2020/03/09	1	38.00	0	0.00	38.10	1	2,568	0.04%
2020/03/06	2	38.83	0	0.00	39.00	2	2,521	0.08%
2020/03/05	2	39.15	0	0.00	39.20	2	2,503	0.08%
2020/03/02	1	38.85	0	0.00	39.00	1	2,519	0.04%
2020/02/26	1	38.75	0	0.00	39.10	1	2,573	0.04%
2020/02/25	1	38.70	0	0.00	38.70	1	2,585	0.04%
2020/02/24	1	38.90	2	38.85	38.90	-1	2,600	-0.04%
2020/02/20	14	39.14	0	0.00	39.10	14	2,680	0.52%
2020/02/13	0	0.00	2	39.65	39.55	-2	3,163	-0.06%
2020/02/12	1	39.50	0	0.00	39.45	1	3,227	0.03%
2020/02/11	0	0.00	0.9	39.50	39.30	-0.9	3,238	-0.03%
2020/02/07	0	0.00	1	39.70	39.60	-1	3,261	-0.03%
2020/02/05	0	0.00	1	39.65	39.95	-1	3,292	-0.03%
2020/02/04	3	39.30	0	0.00	39.60	3	3,293	0.09%
2020/02/03	2	39.05	0	0.00	39.35	2	3,314	0.06%
2020/01/31	7	39.74	0	0.00	39.35	7	3,313	0.21%
2020/01/30	5	39.85	0	0.00	39.10	5	3,309	0.15%
2020/01/17	0	0.00	2	42.08	42.10	-2	3,214	-0.06%
2020/01/15	1	41.85	0	0.00	42.10	1	3,280	0.03%
2020/01/14	0	0.00	2	42.35	42.20	-2	3,354	-0.06%
2020/01/10	2	41.50	0	0.00	41.75	2	3,562	0.06%
2020/01/09	1	41.50	0	0.00	41.50	1	3,666	0.03%
2020/01/07	2	41.45	1	41.50	41.35	1	3,905	0.03%
2020/01/03	2	41.95	0	0.00	41.95	2	4,004	0.05%
2019/12/30	0	0.00	9	42.15	42.10	-9	4,085	-0.22%
2019/12/25	0	0.00	2	42.10	42.00	-2	4,258	-0.05%
2019/12/23	2	42.38	0	0.00	42.45	2	4,491	0.04%
2019/12/17	0	0.00	1	42.30	42.30	-1	4,627	-0.02%
2019/12/13	0	0.00	2	41.85	41.65	-2	4,676	-0.04%
2019/12/12	2	41.60	0	0.00	41.65	2	4,648	0.04%
2019/12/09	13	40.65	0	0.00	40.85	13	4,698	0.28%
2019/12/06	0	0.00	1	41.25	41.40	-1	4,681	-0.02%
2019/12/04	1	41.05	0	0.00	41.35	1	4,709	0.02%
2019/12/03	3	41.08	4	41.13	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	1	41.70	0	0.00	41.60	1	4,782	0.02%
2019/11/28	2	42.03	1	42.05	42.00	1	4,904	0.02%
2019/11/27	1	41.95	0	0.00	42.00	1	5,085	0.02%
2019/11/26	3	42.15	2	42.20	41.85	1	5,132	0.02%
2019/11/25	6	42.00	0	0.00	42.10	6	5,056	0.12%
2019/11/21	8	41.91	0	0.00	41.85	8	5,305	0.15%
2019/11/20	8	42.08	0	0.00	42.20	8	5,512	0.15%
2019/11/19	1	42.10	0	0.00	42.45	1	5,580	0.02%
2019/11/18	4	42.59	0	0.00	42.80	4	5,521	0.07%
2019/11/15	5	42.96	1	43.25	42.95	4	5,489	0.07%
2019/11/14	17	43.19	1	43.60	42.95	16	5,468	0.29%
2019/11/13	2	43.55	3	43.52	43.35	-1	5,403	-0.02%
2019/11/12	9	44.98	22	44.74	44.00	-13	5,374	-0.24%
2019/11/11	7	47.14	1	48.15	46.95	6	5,134	0.12%
2019/11/07	0	0.00	1	48.25	48.20	-1	5,170	-0.02%
2019/11/06	0	0.00	4	48.30	48.30	-4	5,175	-0.08%
2019/11/05	0	0.00	3	48.10	48.20	-3	5,166	-0.06%
2019/11/01	0	0.00	1	47.70	48.20	-1	5,230	-0.02%
2019/10/31	0	0.00	1	47.90	47.85	-1	5,258	-0.02%
2019/10/29	3	47.30	2	47.80	47.30	1	5,315	0.02%
2019/10/25	10	47.75	2	47.80	47.70	8	5,313	0.15%
2019/10/24	2	47.65	0	0.00	48.00	2	5,323	0.04%
2019/10/23	3	47.85	5	47.90	47.90	-2	5,337	-0.04%
2019/10/22	9	48.11	5	47.90	47.80	4	5,320	0.08%
2019/10/21	0.1	48.40	0	0.00	48.55	0.1	5,267	0.00%
2019/10/18	1	48.45	3	48.58	48.70	-2	5,261	-0.04%
2019/10/17	5	47.96	8	48.01	48.15	-3	5,135	-0.06%
2019/10/16	21	47.59	5	47.60	47.95	16	5,045	0.32%
2019/10/15	4	46.74	7	46.64	46.60	-3	4,906	-0.06%
2019/10/14	10	46.10	0	0.00	46.05	10	4,817	0.21%
2019/10/09	10	45.20	3	45.10	44.90	7	4,743	0.15%
2019/10/08	0	0.00	2	45.40	45.15	-2	4,756	-0.04%
2019/10/07	0	0.00	2	45.40	45.35	-2	4,751	-0.04%
2019/10/03	17	44.81	4	45.23	45.00	13	4,717	0.28%
2019/10/01	1	46.05	1	46.20	46.15	0	4,620	0.00%
2019/09/27	2	46.15	1	45.75	45.80	1	4,558	0.02%
2019/09/24	1	45.35	0	0.00	44.65	1	4,339	0.02%
2019/09/23	0	0.00	1	45.00	45.00	-1	4,302	-0.02%
2019/09/20	1.1	44.20	2	44.40	44.40	-0.9	4,202	-0.02%
2019/09/19	2	44.30	0	0.00	44.50	2	4,148	0.05%
2019/09/18	0	0.00	1	44.50	44.60	-1	4,143	-0.02%
2019/09/17	1	44.50	1	44.30	44.40	0	4,110	0.00%
2019/09/16	1	44.30	4	44.41	44.25	-3	4,158	-0.07%
2019/09/12	0	0.00	1	44.15	44.15	-1	4,115	-0.02%
2019/09/11	1	44.00	0	0.00	44.00	1	4,103	0.02%
2019/09/10	2	43.90	5	44.04	43.95	-3	4,084	-0.07%
2019/09/09	1	43.80	3	43.73	43.80	-2	4,057	-0.05%
2019/09/06	53	43.85	20	43.75	43.85	33	4,060	0.81%
2019/09/05	1	43.80	6	44.04	43.70	-5	4,098	-0.12%
2019/09/04	0	0.00	2	43.30	43.50	-2	4,089	-0.05%
2019/09/03	0	0.00	9	43.59	43.45	-9	4,087	-0.22%
2019/09/02	1	44.30	3	44.33	44.05	-2	4,061	-0.05%
2019/08/30	52	43.71	13	44.02	44.00	39	3,937	0.99%
2019/08/29	3	42.95	4	43.00	43.00	-1	3,771	-0.03%
2019/08/28	0	0.00	10	42.97	43.00	-10	3,712	-0.27%
2019/08/27	16	43.19	0	0.00	43.00	16	3,669	0.44%
2019/08/26	33	43.26	7	42.81	42.60	26	3,526	0.74%
2019/08/23	5	42.24	12	42.53	42.50	-7	3,394	-0.21%
2019/08/22	2	40.88	7	41.03	41.30	-5	3,183	-0.16%
2019/08/16	0	0.00	1	40.10	40.10	-1	3,219	-0.03%
2019/08/15	2	39.70	0	0.00	40.10	2	3,211	0.06%
2019/08/14	0	0.00	22	40.45	40.15	-22	3,248	-0.68%
2019/08/13	3	40.40	0	0.00	40.25	3	3,256	0.09%
2019/08/12	0	0.00	1	40.25	40.00	-1	3,229	-0.03%
2019/08/07	0	0.00	3.1	38.87	38.75	-3.1	3,208	-0.10%
2019/08/06	1	38.95	0	0.00	38.75	1	3,254	0.03%
2019/08/05	0	0.00	7	39.09	38.95	-7	3,269	-0.21%
2019/08/02	0	0.00	7	39.05	39.00	-7	3,267	-0.21%
2019/07/31	3	39.90	0.4	40.25	40.40	2.6	3,327	0.08%
2019/07/30	0	0.00	5	40.20	40.15	-5	3,299	-0.15%
2019/07/25	0	0.00	4	40.10	40.10	-4	3,322	-0.12%
2019/07/23	2	39.45	4	39.60	39.65	-2	3,402	-0.06%
2019/07/22	0	0.00	3	39.50	39.45	-3	3,403	-0.09%
2019/07/19	16	40.32	5	40.40	40.40	11	3,498	0.31%
2019/07/12	2	40.70	0	0.00	40.65	2	3,804	0.05%
2019/07/08	0	0.00	2	40.10	40.20	-2	3,957	-0.05%
2019/07/05	4	40.45	0	0.00	40.25	4	3,989	0.10%
2019/07/03	0	0.00	3	40.30	40.40	-3	4,030	-0.07%
2019/07/02	2	40.05	0	0.00	40.00	2	4,035	0.05%
2019/07/01	30	40.07	0	0.00	39.90	30	4,041	0.74%
2019/06/28	8	40.38	2	40.35	40.10	6	4,031	0.15%
2019/06/27	0	0.00	15	40.74	40.70	-15	4,021	-0.37%
2019/06/26	2	40.55	2	40.55	40.45	0	4,005	0.00%
2019/06/25	4	40.10	0	0.00	40.30	4	4,038	0.10%
2019/06/24	0	0.00	2	40.65	40.80	-2	4,043	-0.05%
2019/06/21	1	40.35	0	0.00	40.55	1	4,072	0.02%
2019/06/20	1	40.25	0.1	40.35	40.35	0.9	4,049	0.02%
2019/06/19	1.1	39.80	16	39.85	40.25	-14.9	4,059	-0.37%
2019/06/17	2	39.65	0	0.00	39.50	2	4,040	0.05%
2019/06/14	5	39.10	0	0.00	39.30	5	4,044	0.12%
2019/06/13	1	39.10	0	0.00	39.10	1	4,028	0.02%
2019/06/10	2	40.20	0	0.00	40.40	2	3,992	0.05%
2019/06/06	2	40.05	0	0.00	40.15	2	3,963	0.05%
2019/06/04	0	0.00	5	40.00	39.80	-5	3,922	-0.13%
2019/06/03	24	39.79	3	39.75	40.00	21	3,913	0.54%
2019/05/31	4	40.01	0	0.00	40.10	4	3,899	0.10%
2019/05/30	0	0.00	1	40.05	40.05	-1	3,877	-0.03%
2019/05/29	1	39.60	0	0.00	39.60	1	3,889	0.03%
2019/05/28	0	0.00	43	40.03	40.00	-43	3,918	-1.10%
2019/05/24	0	0.00	13	39.50	39.40	-13	3,855	-0.34%
2019/05/23	20	39.73	0	0.00	39.85	20	3,854	0.52%
2019/05/22	2	40.25	0	0.00	40.15	2	3,830	0.05%
2019/05/21	0	0.00	20	39.70	40.65	-20	3,842	-0.52%
2019/05/20	5	39.30	0	0.00	39.35	5	3,766	0.13%
2019/05/17	2	39.15	0	0.00	38.65	2	3,753	0.05%
2019/05/15	6	39.04	0	0.00	39.00	6	3,749	0.16%
2019/05/14	17	38.64	0	0.00	38.75	17	3,736	0.46%
2019/05/13	1	38.95	0	0.00	39.10	1	3,689	0.03%
2019/05/10	1	39.70	4	39.85	39.70	-3	3,645	-0.08%
2019/05/09	24	40.03	3	40.07	39.95	21	3,642	0.58%
2019/05/08	0	0.00	1	40.40	40.65	-1	3,564	-0.03%
2019/05/07	2	40.60	0	0.00	40.85	2	3,503	0.06%
2019/05/06	18	41.17	8	40.68	40.80	10	3,461	0.29%
2019/05/03	0	0.00	2	41.68	41.70	-2	3,390	-0.06%
2019/05/02	0	0.00	2	41.60	41.45	-2	3,385	-0.06%
2019/04/30	5	41.40	0	0.00	41.25	5	3,366	0.15%
2019/04/29	1	41.50	4	41.50	41.60	-3	3,305	-0.09%
2019/04/25	8	40.87	0	0.00	40.40	8	3,231	0.25%
2019/04/24	1	41.05	0	0.00	41.05	1	3,100	0.03%
2019/04/22	3	41.00	0	0.00	41.00	3	2,998	0.10%
2019/04/19	0	0.00	2	41.50	41.20	-2	2,929	-0.07%
2019/04/18	1	40.95	0	0.00	41.05	1	2,856	0.04%
2019/04/16	5	41.06	0	0.00	41.00	5	2,720	0.18%
2019/04/15	2	41.50	0	0.00	41.30	2	2,687	0.07%
2019/04/11	1	42.45	0	0.00	42.05	1	2,596	0.04%
2019/04/10	1	42.30	5	42.42	42.55	-4	2,562	-0.16%
2019/04/09	6	41.71	1	41.70	41.85	5	2,549	0.20%
2019/04/08	3	41.70	0	0.00	41.70	3	2,546	0.12%
2019/04/02	3	41.45	0	0.00	41.45	3	2,592	0.12%
2019/04/01	1	41.45	15	41.78	41.45	-14	2,590	-0.54%
2019/03/28	2	41.40	10	41.35	41.40	-8	2,748	-0.29%
2019/03/25	2	41.70	4	41.95	42.20	-2	2,660	-0.08%
2019/03/22	5	43.18	0	0.00	42.95	5	2,616	0.19%
2019/03/21	2	43.80	4	43.79	43.70	-2	2,614	-0.08%
2019/03/20	0	0.00	2	43.50	43.55	-2	2,637	-0.08%
2019/03/19	0	0.00	4	43.28	43.25	-4	2,627	-0.15%
2019/03/18	3	43.00	0	0.00	43.15	3	2,616	0.11%
2019/03/15	0	0.00	2	43.00	43.00	-2	2,610	-0.08%
2019/03/11	3	42.67	0	0.00	42.70	3	2,553	0.12%
2019/03/06	1	43.05	0.3	43.25	43.10	0.7	2,789	0.02%
2019/03/05	1	43.10	0	0.00	43.10	1	2,812	0.04%
2019/03/04	1	42.80	2	42.85	43.55	-1	2,839	-0.04%
2019/02/27	2	44.05	2	44.20	43.75	0	2,823	0.00%
2019/02/26	0	0.00	1	43.80	44.05	-1	2,770	-0.04%
2019/02/25	1	43.55	0	0.00	43.60	1	2,724	0.04%
2019/02/20	5	43.20	0	0.00	43.25	5	2,753	0.18%
2019/02/19	1	42.50	0	0.00	42.75	1	2,794	0.04%
2019/02/18	0	0.00	3	42.55	42.55	-3	2,803	-0.11%
2019/02/15	6	42.73	0	0.00	42.40	6	2,825	0.21%
2019/02/12	1	44.20	1	43.80	44.20	0	3,174	0.00%
2019/01/22	0	0.00	1	42.55	42.50	-1	3,176	-0.03%
2019/01/21	1	42.95	0	0.00	42.95	1	3,193	0.03%
2019/01/18	0	0.00	0.2	43.00	43.00	-0.2	3,227	-0.01%
2019/01/17	1	42.60	0	0.00	42.80	1	3,237	0.03%
2019/01/10	0.3	42.65	0	0.00	42.55	0.3	3,349	0.01%
2019/01/09	1	42.40	0	0.00	42.65	1	3,376	0.03%
2019/01/07	3	42.05	0	0.00	41.90	3	3,428	0.09%
2019/01/02	2	40.20	20	40.41	40.20	-18	3,626	-0.50%
2018/12/28	0	0.00	22	41.10	40.85	-22	3,646	-0.60%
2018/12/27	1	40.55	20	40.65	40.55	-19	3,679	-0.52%
2018/12/26	2	40.18	0	0.00	40.15	2	3,712	0.05%
2018/12/24	4	41.20	70	40.96	41.15	-66	3,707	-1.78%
2018/12/22	0	0.00	1	40.75	41.00	-1	3,697	-0.03%
2018/12/21	131	41.20	0	0.00	40.00	131	3,756	3.49%	大買/鉅額交易
2018/12/18	0.3	43.00	0	0.00	43.00	0.3	3,589	0.01%
2018/12/17	0.3	43.05	0	0.00	43.00	0.3	3,651	0.01%
2018/12/13	0	0.00	6	42.65	43.00	-6	3,694	-0.16%
2018/12/11	1.3	41.00	0	0.00	41.25	1.3	3,718	0.04%
2018/12/03	2.3	43.39	0	0.00	43.20	2.3	3,805	0.06%
2018/11/30	0	0.00	0.5	42.50	42.50	-0.5	3,790	-0.01%
2018/11/29	0	0.00	4	41.45	41.60	-4	3,692	-0.11%
2018/11/28	0	0.00	4	40.70	40.75	-4	3,629	-0.11%
2018/11/27	1	40.20	0	0.00	40.70	1	3,645	0.03%
2018/11/26	12.3	40.92	0	0.00	40.60	12.3	3,671	0.34%
2018/11/23	0	0.00	10	39.95	39.95	-10	3,664	-0.27%
2018/11/22	1.4	40.23	5	40.30	40.30	-3.6	3,685	-0.10%
2018/11/16	2	40.10	2	40.30	40.45	0	3,768	0.00%
2018/11/15	2	39.20	0	0.00	39.25	2	3,768	0.05%
2018/11/14	0	0.00	24	38.87	39.10	-24	3,785	-0.63%
2018/11/13	22	38.17	14	38.00	39.20	8	3,790	0.21%
2018/11/12	23	39.63	0	0.00	39.10	23	3,715	0.62%
2018/11/09	2	41.30	0	0.00	41.50	2	3,620	0.06%
2018/11/07	0	0.00	2	43.73	43.40	-2	3,585	-0.06%
2018/11/06	0	0.00	4	43.30	43.25	-4	3,699	-0.11%
2018/11/02	0	0.00	1	42.95	43.35	-1	3,802	-0.03%
2018/11/01	7	43.29	0	0.00	43.50	7	3,890	0.18%
2018/10/31	0.1	43.65	0	0.00	43.55	0.1	4,011	0.00%
2018/10/30	0	0.00	20	42.55	42.55	-20	4,149	-0.48%
2018/10/29	3	41.50	0	0.00	41.50	3	4,138	0.07%
2018/10/24	0	0.00	30	42.45	42.50	-30	4,211	-0.71%
2018/10/22	0.1	42.90	0	0.00	42.60	0.1	4,259	0.00%
2018/10/18	0	0.00	1	43.00	42.80	-1	4,251	-0.02%
2018/10/17	1	43.00	0	0.00	43.30	1	4,266	0.02%
2018/10/16	0	0.00	3	42.68	42.65	-3	4,240	-0.07%
2018/10/15	1	42.60	0	0.00	42.60	1	4,238	0.02%
2018/10/12	1.2	43.13	2	43.05	43.60	-0.9	4,205	-0.02%
2018/10/11	2	43.10	11	43.30	43.35	-9	4,201	-0.21%
2018/10/09	0	0.00	2	45.65	45.60	-2	4,095	-0.05%
2018/10/08	1	45.60	0	0.00	45.50	1	4,078	0.02%
2018/10/05	15	45.59	4	45.54	45.70	11	4,128	0.27%
2018/10/04	25	46.33	5	46.25	46.30	20	4,180	0.48%
2018/10/03	0	0.00	3	47.25	47.00	-3	4,167	-0.07%
2018/10/02	1	47.35	0	0.00	47.30	1	4,181	0.02%
2018/10/01	2	48.15	0	0.00	48.25	2	4,143	0.05%
2018/09/27	0	0.00	3	48.03	48.45	-3	4,159	-0.07%
2018/09/26	0	0.00	5	47.75	47.80	-5	4,112	-0.12%
2018/09/25	2	48.13	1	48.05	48.10	1	4,137	0.02%
2018/09/21	0	0.00	4	48.08	47.85	-4	4,134	-0.10%
2018/09/20	1	47.90	5	48.40	47.70	-4	4,109	-0.10%
2018/09/19	2	48.05	1	48.25	48.25	1	4,106	0.02%
2018/09/18	2	47.70	0	0.00	47.90	2	4,085	0.05%
2018/09/17	5	47.05	0.4	47.45	47.30	4.6	4,055	0.11%
2018/09/14	2	47.33	2	47.28	47.20	0	4,064	0.00%
2018/09/12	7	46.14	1	46.50	46.55	6	4,045	0.15%
2018/09/11	0.2	46.60	0	0.00	46.45	0.2	4,063	0.00%
2018/09/07	1	46.40	0	0.00	46.65	1	4,176	0.02%
2018/09/05	3	46.58	0	0.00	46.15	3	4,179	0.07%
2018/09/03	1	46.80	0	0.00	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	0	0.00	0.1	46.35	46.35	-0.1	4,274	0.00%
2018/08/27	3	45.50	0	0.00	45.50	3	4,280	0.07%
2018/08/24	9	45.72	0	0.00	45.50	9	4,282	0.21%
2018/08/23	0	0.00	1	46.20	46.10	-1	4,370	-0.02%
2018/08/22	1	46.70	3	46.70	46.60	-2	4,375	-0.05%
2018/08/21	3	47.25	0	0.00	47.45	3	4,141	0.07%
2018/08/20	0	0.00	2	47.10	47.10	-2	4,144	-0.05%
2018/08/16	0.1	47.10	4	46.00	47.05	-3.9	4,166	-0.09%
2018/08/15	1	46.80	3	46.50	46.25	-2	4,205	-0.05%
2018/08/14	3	47.25	0	0.00	47.25	3	4,240	0.07%
2018/08/13	1	47.15	1	47.25	47.25	0	4,268	0.00%
2018/08/10	0	0.00	10	48.85	49.10	-10	4,196	-0.24%
2018/08/09	0	0.00	3	48.92	49.00	-3	4,209	-0.07%
2018/08/08	3	49.02	3	49.18	49.05	0	4,280	0.00%
2018/08/07	5	49.22	2	49.23	49.45	3	4,302	0.07%
2018/08/06	8	48.41	51	48.55	48.80	-43	4,227	-1.02%
2018/08/02	51	46.85	1.2	46.75	46.80	49.8	4,066	1.22%
2018/08/01	32	47.35	1	47.30	47.45	31	4,041	0.77%
2018/07/31	0	0.00	1	47.35	47.30	-1	4,018	-0.02%
2018/07/30	0	0.00	2	46.90	47.00	-2	3,983	-0.05%
2018/07/27	11	47.22	1	46.60	46.85	10	3,963	0.25%
2018/07/26	2	45.70	0	0.00	45.65	2	3,899	0.05%
2018/07/25	3	45.72	1	45.75	45.75	2	3,900	0.05%
2018/07/24	0	0.00	3	45.55	45.80	-3	3,938	-0.08%
2018/07/20	0	0.00	4	44.93	45.20	-4	3,940	-0.10%
2018/07/19	3	45.50	0	0.00	45.10	3	3,922	0.08%
2018/07/18	0.2	46.00	10	45.45	45.65	-9.8	3,938	-0.25%
2018/07/16	1	44.30	2	44.40	44.40	-1	3,900	-0.03%
2018/07/13	1	44.20	0	0.00	44.40	1	3,966	0.03%
2018/07/12	0.4	46.00	1	45.85	46.00	-0.7	3,931	-0.02%
2018/07/10	10	45.00	0	0.00	45.15	10	3,857	0.26%
2018/07/09	5.2	45.20	0	0.00	45.10	5.2	3,846	0.13%
2018/07/06	0.3	44.80	0	0.00	44.60	0.3	3,884	0.01%
2018/07/03	7	44.73	2.3	44.68	44.70	4.8	3,942	0.12%
2018/07/02	3	45.38	0	0.00	45.25	3	3,954	0.08%
2018/06/29	0.2	45.80	0	0.00	45.85	0.2	3,974	0.01%
2018/06/28	0.3	44.80	0	0.00	44.65	0.3	3,980	0.01%
2018/06/22	0	0.00	0.5	45.30	45.10	-0.5	4,295	-0.01%
2018/06/20	20	45.10	22	45.40	45.55	-2	4,379	-0.05%
2018/06/19	1	45.55	0	0.00	45.10	1	4,403	0.02%
2018/06/14	0	0.00	2	47.10	46.70	-2	4,342	-0.05%
2018/06/13	3	48.00	6	48.20	47.50	-3	4,320	-0.07%
2018/06/12	10	48.10	0	0.00	47.85	10	4,403	0.23%
2018/06/08	2	47.00	0	0.00	46.95	2	4,400	0.05%
2018/06/07	1	47.15	1	46.85	47.15	0	4,419	0.00%
2018/06/06	0	0.00	2.8	46.62	46.60	-2.8	4,452	-0.06%
2018/06/04	0	0.00	10	45.30	45.65	-10	4,400	-0.23%
2018/05/31	4.3	45.28	11	45.00	45.60	-6.8	4,426	-0.15%
2018/05/29	2	45.58	0	0.00	45.55	2	4,343	0.05%
2018/05/28	0	0.00	1	45.55	45.60	-1	4,382	-0.02%
2018/05/25	1	45.70	0	0.00	45.85	1	4,427	0.02%
2018/05/24	0	0.00	1	46.20	46.10	-1	4,470	-0.02%
2018/05/22	12	46.33	0	0.00	46.60	12	4,522	0.27%
2018/05/21	0	0.00	101	45.50	45.60	-101	4,511	-2.24%	大賣/鉅額交易
2018/05/18	3	44.70	0	0.00	44.85	3	4,517	0.07%
2018/05/17	1	44.95	0	0.00	44.85	1	4,645	0.02%
2018/05/16	75.3	44.04	2	44.15	44.50	73.3	4,687	1.56%
2018/05/15	7	44.96	0	0.00	45.00	7	4,683	0.15%
2018/05/14	5	45.95	0.6	46.20	45.90	4.4	4,768	0.09%
2018/05/11	2	46.08	0	0.00	46.25	2	4,760	0.04%
2018/05/10	21	46.05	0	0.00	46.00	21	4,760	0.44%
2018/05/09	3	46.00	0	0.00	46.00	3	4,766	0.06%
2018/05/08	0	0.00	1	46.25	46.20	-1	4,832	-0.02%
2018/05/07	3	46.43	0	0.00	46.40	3	4,859	0.06%
2018/04/30	1.2	47.24	0	0.00	47.90	1.2	4,936	0.02%
2018/04/27	1	47.05	2	47.30	47.20	-1	4,920	-0.02%
2018/04/26	2	47.30	3	47.55	47.05	-1	4,953	-0.02%
2018/04/20	7	47.64	0	0.00	47.90	7	5,112	0.14%
2018/04/19	2	48.18	0	0.00	48.15	2	5,112	0.04%
2018/04/18	1	47.55	0	0.00	47.20	1	5,086	0.02%
2018/04/17	2	47.50	0	0.00	47.45	2	5,093	0.04%
2018/04/11	8	48.15	0	0.00	48.05	8	5,262	0.15%
2018/04/10	1	47.70	3	47.98	47.90	-2	5,278	-0.04%
2018/04/09	3	47.50	0	0.00	48.05	3	5,268	0.06%
2018/04/03	0.2	46.90	0	0.00	46.70	0.2	5,250	0.00%
2018/04/02	2	46.90	0	0.00	46.80	2	5,274	0.04%
2018/03/31	5	46.90	0	0.00	47.05	5	5,295	0.09%
2018/03/29	5.3	47.03	4	47.10	47.35	1.3	5,203	0.02%
2018/03/28	6	47.96	9	47.89	47.80	-3	5,071	-0.06%
2018/03/27	0	0.00	1	49.15	48.60	-1	5,003	-0.02%
2018/03/26	0	0.00	4	48.60	49.00	-4	4,977	-0.08%
2018/03/23	2	49.10	0	0.00	49.25	2	4,943	0.04%
2018/03/22	0	0.00	5	49.25	49.65	-5	4,920	-0.10%
2018/03/19	2.5	50.00	0	0.00	49.90	2.5	4,845	0.05%
2018/03/16	10	50.00	0	0.00	50.10	10	4,849	0.21%
2018/03/15	0	0.00	2.1	50.51	50.40	-2.1	4,777	-0.04%
2018/03/13	1	50.00	0	0.00	49.95	1	4,742	0.02%
2018/03/12	0	0.00	2	49.75	50.30	-2	4,801	-0.04%
2018/03/09	8	49.25	0	0.00	49.25	8	4,817	0.17%
2018/03/05	1	49.55	0	0.00	49.10	1	5,177	0.02%
2018/03/01	1	50.00	0	0.00	50.00	1	5,257	0.02%
2018/02/27	1	50.70	4.3	50.76	50.20	-3.3	5,244	-0.06%
2018/02/26	3	50.90	15	50.97	50.50	-12	5,222	-0.23%
2018/02/23	1	50.00	1	50.40	50.40	0	5,183	0.00%
2018/02/22	12	49.61	0	0.00	49.60	12	5,217	0.23%
2018/02/21	1	49.55	11	49.52	50.00	-10	5,162	-0.19%
2018/02/12	15.1	48.83	2	48.70	48.95	13.1	5,113	0.26%
2018/02/09	3	47.28	0	0.00	47.40	3	5,109	0.06%
2018/02/08	2	49.20	2	48.80	49.00	0	5,034	0.00%
2018/02/07	5	49.25	0	0.00	49.10	5	5,038	0.10%
2018/02/06	12	49.54	15	49.30	49.40	-3	5,004	-0.06%
2018/02/05	0	0.00	2	50.90	50.90	-2	5,000	-0.04%
2018/02/02	0	0.00	5	51.30	51.30	-5	4,943	-0.10%
2018/02/01	0	0.00	5	51.30	51.00	-5	4,933	-0.10%
2018/01/30	9	51.32	0	0.00	51.10	9	4,856	0.19%
2018/01/29	6	51.18	3	51.60	51.60	3	4,824	0.06%
2018/01/26	4	51.48	0	0.00	51.50	4	4,775	0.08%
2018/01/25	0	0.00	1	51.80	51.90	-1	4,727	-0.02%
2018/01/24	0	0.00	2	51.60	51.60	-2	4,704	-0.04%
2018/01/23	3	51.57	3	51.50	51.70	0	4,688	0.00%
2018/01/22	7	51.83	0	0.00	51.90	7	4,681	0.15%
2018/01/19	13	52.40	0	0.00	52.20	13	4,629	0.28%
2018/01/18	0	0.00	1	52.50	52.40	-1	4,583	-0.02%
2018/01/17	12	52.52	3	52.40	52.60	9	4,528	0.20%
2018/01/15	2	51.60	0	0.00	51.60	2	4,386	0.05%
2018/01/05	2	51.00	0	0.00	51.50	2	4,120	0.05%