正新 (2105)-凱基-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
49.60
漲跌
▲0.25
漲幅
+0.51%
成交量
6,948張
產業
上市橡膠類股
978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－凱基-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

凱基-板橋券商分點個股進出
凱基-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
2024/06/24	1	49.35	0	0.00	49.60	1	13,418	0.01%
2024/06/21	15	49.45	0	0.00	49.35	15	13,414	0.11%
2024/06/20	5	49.75	0	0.00	49.75	5	13,280	0.04%
2024/06/19	15	49.70	0	0.00	49.60	15	13,250	0.11%
2024/06/18	5	49.10	8	49.76	50.00	-3	13,254	-0.02%
2024/06/17	16	49.74	1	49.95	49.55	15	13,212	0.11%
2024/06/14	1	49.25	1	48.80	49.35	0	13,249	0.00%
2024/06/13	0	0.00	2	49.20	48.75	-2	13,380	-0.01%
2024/06/12	6	48.98	0	0.00	49.05	6	13,267	0.05%
2024/06/11	4	49.78	0	0.00	49.80	4	13,114	0.03%
2024/06/07	22	51.55	0	0.00	50.40	22	12,902	0.17%
2024/06/06	21	51.26	20	51.80	51.80	1	12,639	0.01%
2024/06/05	5	54.52	1	55.00	53.60	4	12,259	0.03%
2024/06/04	1	60.80	7	61.80	61.50	-6	11,756	-0.05%
2024/06/03	0	0.00	0.3	61.30	61.80	-0.3	11,362	0.00%
2024/05/31	1	60.30	16	60.28	60.80	-15	10,796	-0.14%
2024/05/30	1	58.80	1	59.20	57.70	0	9,503	0.00%
2024/05/29	0	0.00	1	56.50	56.10	-1	8,856	-0.01%
2024/05/28	1	57.50	1	58.00	57.50	0	8,408	0.00%
2024/05/27	1	58.70	12	59.52	58.00	-11	7,932	-0.14%
2024/05/24	1	58.40	1	58.90	58.70	0	7,420	0.00%
2024/05/23	0	0.00	2	59.50	58.50	-2	7,074	-0.03%
2024/05/22	0	0.00	18	57.82	59.30	-18	6,689	-0.27%
2024/05/21	0	0.00	6	53.58	54.00	-6	6,076	-0.10%
2024/05/15	0	0.00	1	53.30	52.20	-1	5,549	-0.02%
2024/05/10	0	0.00	1	49.95	50.00	-1	5,212	-0.02%
2024/05/08	0	0.00	5	49.99	50.00	-5	5,159	-0.10%
2024/05/07	0	0.00	1	48.90	48.90	-1	5,000	-0.02%
2024/05/06	2	47.60	0	0.00	48.25	2	4,973	0.04%
2024/04/16	0	0.00	5	48.95	48.20	-5	4,626	-0.11%
2024/04/15	1	49.85	7	49.54	49.45	-6	4,574	-0.13%
2024/04/11	0	0.00	20	49.28	49.20	-20	4,517	-0.44%
2024/04/10	1	49.20	0	0.00	49.10	1	4,514	0.02%
2024/03/29	0	0.00	2	50.20	50.00	-2	4,566	-0.04%
2024/03/28	0	0.00	1	49.70	49.70	-1	4,531	-0.02%
2024/03/27	0	0.00	1	50.00	49.85	-1	4,663	-0.02%
2024/03/26	0	0.00	1	48.20	48.85	-1	4,973	-0.02%
2024/03/25	0	0.00	3	48.30	48.15	-3	5,384	-0.06%
2024/03/20	30	48.39	1	48.70	48.40	29	6,762	0.43%
2024/03/18	4	49.49	6	49.79	49.50	-2	6,858	-0.03%
2024/03/14	0	0.00	1	48.00	47.65	-1	6,721	-0.01%
2024/03/07	0	0.00	2	45.60	45.90	-2	7,479	-0.03%
2024/03/01	0	0.00	1	46.50	46.65	-1	7,758	-0.01%
2024/02/26	0	0.00	1	46.30	46.20	-1	7,805	-0.01%
2024/02/16	0	0.00	1.7	46.30	46.55	-1.7	8,334	-0.02%
2024/02/02	0	0.00	3	45.42	45.70	-3	8,426	-0.04%
2024/01/30	0	0.00	1	45.20	45.10	-1	8,500	-0.01%
2024/01/26	0	0.00	1	44.60	44.90	-1	8,578	-0.01%
2024/01/24	0	0.00	1	43.60	44.15	-1	8,603	-0.01%
2024/01/23	0	0.00	1	42.95	43.20	-1	8,675	-0.01%
2024/01/18	1	42.50	0	0.00	42.35	1	8,755	0.01%
2024/01/16	0	0.00	1	43.00	43.10	-1	8,733	-0.01%
2024/01/11	1	42.85	0	0.00	43.60	1	8,766	0.01%
2024/01/10	0	0.00	5	44.30	43.95	-5	8,745	-0.06%
2024/01/05	0	0.00	1	45.15	45.00	-1	8,912	-0.01%
2024/01/03	2	44.58	0	0.00	44.95	2	9,315	0.02%
2023/12/28	0	0.00	0.6	45.05	45.00	-0.6	9,359	-0.01%
2023/12/20	0	0.00	1	47.00	47.00	-1	8,874	-0.01%
2023/12/18	1	46.35	8	46.45	46.60	-7	8,068	-0.09%
2023/12/15	0	0.00	1	45.80	45.35	-1	7,684	-0.01%
2023/12/13	2	46.30	0	0.00	45.00	2	7,361	0.03%
2023/12/12	0	0.00	3	46.40	46.30	-3	7,329	-0.04%
2023/12/11	0	0.00	5	45.60	45.40	-5	7,273	-0.07%
2023/12/06	0	0.00	1	45.20	45.00	-1	7,366	-0.01%
2023/12/05	0	0.00	2	43.90	44.25	-2	7,404	-0.03%
2023/12/04	3	44.85	1	44.75	44.70	2	7,195	0.03%
2023/11/29	0	0.00	12	47.46	47.30	-12	6,788	-0.18%
2023/11/28	0	0.00	2	47.45	47.45	-2	6,868	-0.03%
2023/11/20	0	0.00	0.1	45.65	45.65	-0.1	7,140	0.00%
2023/11/16	0	0.00	4	46.85	45.90	-4	7,001	-0.06%
2023/11/15	1	46.40	4	46.45	46.55	-3	6,860	-0.04%
2023/11/13	10	45.05	1	45.50	45.65	9	6,650	0.14%
2023/11/10	5	44.85	1	44.85	44.80	4	6,582	0.06%
2023/11/08	0	0.00	1	44.95	45.00	-1	6,540	-0.02%
2023/11/07	0	0.00	21	45.04	44.95	-21	6,576	-0.32%
2023/11/01	1	44.05	0	0.00	44.00	1	6,434	0.02%
2023/10/26	0	0.00	4	44.20	43.85	-4	6,457	-0.06%
2023/10/18	0	0.00	8	43.30	43.40	-8	6,305	-0.13%
2023/10/16	0	0.00	1	44.20	44.30	-1	6,264	-0.02%
2023/10/12	2	44.83	0.2	44.95	44.95	1.8	6,237	0.03%
2023/10/11	0	0.00	5	44.30	44.80	-5	6,100	-0.08%
2023/10/05	0	0.00	1	42.60	42.85	-1	5,915	-0.02%
2023/10/03	1	41.70	0	0.00	42.40	1	5,940	0.02%
2023/09/26	0	0.00	1	43.00	42.60	-1	6,043	-0.02%
2023/09/25	5	42.35	0	0.00	42.60	5	6,147	0.08%
2023/09/22	0	0.00	2	42.90	42.90	-2	6,185	-0.03%
2023/09/21	0	0.00	10	42.65	42.60	-10	6,147	-0.16%
2023/09/20	1	43.50	5	43.00	43.40	-4	6,069	-0.07%
2023/09/19	1	43.45	1	43.70	43.90	0	6,058	0.00%
2023/09/18	6	43.24	6	43.16	43.10	0	5,931	0.00%
2023/09/14	0	0.00	1	42.65	42.75	-1	5,794	-0.02%
2023/09/13	0	0.00	0.1	42.65	42.65	-0.1	5,816	0.00%
2023/09/12	0	0.00	1	41.85	41.80	-1	5,928	-0.02%
2023/09/11	8	41.69	1	41.75	41.65	7	5,984	0.12%
2023/09/08	21	41.35	20	40.65	41.40	1	5,956	0.02%
2023/09/04	10	40.35	10	40.75	40.10	0	5,843	0.00%
2023/08/30	12	39.77	150	39.73	39.75	-138	5,531	-2.49%	大賣/鉅額交易
2023/08/29	1	39.40	112	38.95	39.55	-111	5,428	-2.04%	大賣/鉅額交易
2023/08/21	0	0.00	2	38.08	37.95	-2	5,720	-0.03%
2023/08/14	20	37.65	0	0.00	37.45	20	5,955	0.34%
2023/08/11	0	0.00	21	38.17	38.40	-21	5,999	-0.35%
2023/08/04	4	37.20	0	0.00	37.15	4	6,111	0.07%
2023/08/02	1	37.35	0	0.00	37.35	1	6,103	0.02%
2023/08/01	4	37.85	0	0.00	37.90	4	6,041	0.07%
2023/07/24	1	37.65	2	38.00	38.00	-1	6,157	-0.02%
2023/07/21	2	38.35	0	0.00	38.40	2	6,166	0.03%
2023/07/20	0	0.00	1	38.65	38.80	-1	6,193	-0.02%
2023/07/19	22	38.45	20	38.40	38.40	2	6,171	0.03%
2023/07/18	0	0.00	1	39.00	39.15	-1	6,127	-0.02%
2023/07/14	1	39.05	10	39.15	39.15	-9	6,074	-0.15%
2023/07/13	35.2	39.27	1	39.10	39.10	34.2	6,069	0.56%
2023/07/12	1	39.60	0	39.75	39.70	1	6,059	0.02%
2023/07/11	10	39.45	1	39.70	39.75	9	6,101	0.15%
2023/07/10	16	39.50	16	39.45	39.45	0	6,112	0.00%
2023/07/07	13	38.62	3	38.75	38.75	10	6,073	0.16%
2023/07/05	10.2	39.05	10	38.95	38.95	0.2	5,979	0.00%
2023/07/04	2	39.15	3	39.22	39.20	-1	5,923	-0.02%
2023/07/03	21	39.81	21	39.30	39.30	0	5,856	0.00%
2023/06/30	20	40.50	20	40.15	40.15	0	5,786	0.00%
2023/06/28	10	40.85	0	0.00	40.75	10	5,743	0.17%
2023/06/27	0	0.00	7	41.15	40.80	-7	5,768	-0.12%
2023/06/26	20	40.65	20	40.98	40.75	0	5,909	0.00%
2023/06/19	0	0.00	2	41.15	41.20	-2	6,291	-0.03%
2023/06/16	22	41.30	20	41.55	41.15	2	6,174	0.03%
2023/06/15	103	40.50	104.6	41.04	40.55	-1.6	5,878	-0.03%	大買/大賣/
2023/06/14	2	39.85	3	40.28	40.25	-1	5,792	-0.02%
2023/06/12	10	38.95	25	38.94	38.85	-15	5,626	-0.27%
2023/06/08	10	38.30	10	38.55	38.55	0	5,569	0.00%
2023/06/05	11	38.71	0	0.00	38.80	11	5,535	0.20%
2023/06/02	1	38.45	10	39.05	39.10	-9	5,501	-0.16%
2023/06/01	10	37.85	10	37.85	37.85	0	5,443	0.00%
2023/05/26	30	39.45	30	39.50	39.50	0	4,994	0.00%
2023/05/23	0	0.00	3	40.10	39.95	-3	4,911	-0.06%
2023/05/18	0	0.00	1	39.75	40.00	-1	4,717	-0.02%
2023/05/17	72	39.77	0	0.00	39.80	72	4,637	1.55%
2023/05/16	33	39.28	1	39.10	39.75	32	4,545	0.70%
2023/05/15	3	38.90	0	0.00	38.90	3	4,385	0.07%
2023/05/05	3	38.52	0	0.00	38.40	3	4,375	0.07%
2023/05/04	1	38.15	95.2	38.88	38.80	-94.2	4,338	-2.17%
2023/05/02	92.2	37.89	1.2	37.92	37.95	91	4,217	2.16%
2023/04/28	0	0.00	0.3	37.65	37.80	-0.3	4,273	-0.01%
2023/04/26	0	0.00	10	36.95	37.10	-10	4,243	-0.24%
2023/04/25	2	37.13	0	0.00	36.95	2	4,220	0.05%
2023/04/20	0	0.00	6	36.95	36.90	-6	4,174	-0.14%
2023/04/19	7	37.40	6	37.38	37.40	1	4,191	0.02%
2023/04/14	0	0.00	3.2	37.58	38.00	-3.2	4,047	-0.08%
2023/04/13	0	0.00	2	37.30	37.30	-2	3,959	-0.05%
2023/04/12	11	37.69	10	37.75	37.75	1	3,885	0.03%
2023/04/11	5.1	37.10	7	37.13	37.10	-1.9	3,792	-0.05%
2023/04/10	0.1	37.15	0	0.00	37.15	0.1	3,765	0.00%
2023/04/06	10	36.35	5	36.25	36.25	5	3,686	0.14%
2023/03/31	11	36.99	0	0.00	36.55	11	3,645	0.30%
2023/03/29	2	36.00	0.6	36.00	36.55	1.5	3,540	0.04%
2023/03/27	19	36.61	5	36.20	36.20	14	3,425	0.41%
2023/03/24	9.5	37.56	3	38.20	37.65	6.5	3,235	0.20%
2023/03/21	0.1	34.10	0	0.00	34.25	0.1	2,696	0.00%
2023/03/15	0	0.00	37	34.55	34.20	-37	2,621	-1.41%
2023/03/14	3	34.30	0	0.00	34.30	3	2,618	0.11%
2023/03/13	0	0.00	1	34.60	34.65	-1	2,609	-0.04%
2023/03/10	10	34.45	0	0.00	34.40	10	2,630	0.38%
2023/03/07	0.1	35.03	0	0.00	34.95	0.1	2,691	0.00%
2023/03/03	0.2	34.14	0	0.00	34.40	0.2	2,662	0.01%
2023/03/01	1	34.55	0	0.00	34.00	1	2,684	0.04%
2023/02/21	0	0.00	1	34.85	35.05	-1	2,524	-0.04%
2023/02/20	1	34.65	0	0.00	34.60	1	2,503	0.04%
2023/02/16	0	0.00	1	34.30	34.30	-1	2,585	-0.04%
2023/02/14	0	0.00	5	34.25	34.20	-5	2,654	-0.19%
2023/02/07	1	33.90	0	0.00	34.00	1	2,683	0.04%
2023/02/06	10	34.35	11	34.15	34.15	-1	2,643	-0.04%
2023/02/02	0	0.00	5	34.70	34.65	-5	2,648	-0.19%
2023/01/16	0	0.00	3	34.40	34.40	-3	2,664	-0.11%
2023/01/13	0	0.00	1	34.20	34.20	-1	2,737	-0.04%
2023/01/10	0.2	34.68	0	0.00	34.85	0.2	2,918	0.01%
2023/01/09	7	34.60	7.1	34.99	34.75	-0.1	2,948	0.00%
2023/01/03	10	33.65	10	33.93	34.10	0	3,114	0.00%
2022/12/30	0	0.00	5	33.90	33.90	-5	3,126	-0.16%
2022/12/29	15	33.58	10	33.70	33.70	5	3,199	0.16%
2022/12/26	0	0.00	10.6	34.09	34.05	-10.6	3,388	-0.31%
2022/12/23	10	33.75	6	33.92	33.75	4	3,528	0.11%
2022/12/20	5	33.80	0	0.00	33.70	5	3,853	0.13%
2022/12/13	10	34.25	10	34.10	34.10	0	4,668	0.00%
2022/12/08	0	0.00	1	34.50	34.50	-1	5,774	-0.02%
2022/12/07	0.1	34.65	0	0.00	34.50	0.1	6,117	0.00%
2022/12/01	15	34.80	17	34.70	34.55	-2	6,223	-0.03%
2022/11/30	0.1	34.90	2	34.60	34.95	-1.9	6,192	-0.03%
2022/11/29	10	34.40	9	34.35	34.55	1	6,125	0.02%
2022/11/28	10	33.75	1	33.95	33.95	9	6,121	0.15%
2022/11/23	0.1	33.65	0	0.00	33.80	0.1	6,163	0.00%
2022/11/16	5	33.80	1	33.80	33.80	4	6,202	0.06%
2022/11/15	6	33.60	8	34.04	34.45	-2	6,180	-0.03%
2022/11/14	0	0.00	15	34.00	34.20	-15	6,154	-0.24%
2022/11/11	15	33.28	0	33.15	33.35	15	6,101	0.25%
2022/11/09	6	33.37	10	33.45	33.45	-4	6,120	-0.07%
2022/11/07	1	33.60	0	0.00	33.60	1	6,252	0.02%
2022/11/01	0	0.00	10	33.18	33.05	-10	6,326	-0.16%
2022/10/28	10	32.45	10	32.40	32.40	0	6,352	0.00%
2022/10/26	5	31.80	5	32.10	32.10	0	6,306	0.00%
2022/10/25	3	32.08	0	0.00	32.10	3	6,335	0.05%
2022/10/24	15	32.12	6	32.03	32.00	9	6,318	0.14%
2022/10/21	7	32.26	5	32.00	32.00	2	6,274	0.03%
2022/10/20	5	32.65	5	32.80	32.80	0	6,191	0.00%
2022/10/18	5	33.85	5	33.95	33.95	0	6,068	0.00%
2022/10/17	1	33.40	0.1	33.50	34.00	1	6,113	0.02%
2022/10/14	20	34.29	20	34.10	34.10	0	6,106	0.00%
2022/10/13	5	34.60	5	34.05	34.05	0	6,135	0.00%
2022/10/12	5	34.35	6	35.02	34.85	-1	6,108	-0.02%
2022/10/11	6.1	34.25	5	34.55	34.55	1.1	6,132	0.02%
2022/10/07	11	35.45	10	35.25	35.25	1	6,118	0.02%
2022/10/06	0	0.00	1	35.85	35.80	-1	6,159	-0.02%
2022/10/05	11	35.42	10	35.95	35.70	1	6,143	0.02%
2022/10/03	0	35.10	0	0.00	35.00	0	6,085	0.00%
2022/09/30	7	35.59	5	35.70	35.70	2	6,141	0.03%
2022/09/29	6	36.26	7	36.37	36.40	-1	6,023	-0.02%
2022/09/28	10	36.55	10	36.30	36.30	0	5,964	0.00%
2022/09/27	5	36.85	5	37.05	37.05	0	5,867	0.00%
2022/09/26	3	37.30	3.3	36.85	36.95	-0.3	5,802	-0.01%
2022/09/23	12	38.23	17	37.56	37.35	-5	5,675	-0.09%
2022/09/22	5	38.50	5	38.85	38.80	0	5,493	0.00%
2022/09/21	4	39.54	3	39.65	39.25	1	5,417	0.02%
2022/09/20	5	39.15	27	39.67	39.60	-22	5,266	-0.42%
2022/09/19	4	39.08	2	38.95	39.45	2	5,117	0.04%
2022/09/16	0	0.00	7	38.94	39.50	-7	4,957	-0.14%
2022/09/15	106	38.88	3.1	38.90	38.40	102.9	4,576	2.25%	大買/鉅額交易
2022/09/14	62.1	36.72	63	37.67	37.70	-0.9	4,040	-0.02%
2022/09/05	0	0.00	5	35.00	34.65	-5	3,731	-0.13%
2022/08/24	0	0.00	10	35.05	35.25	-10	3,786	-0.26%
2022/08/22	1	35.25	0	0.00	35.20	1	4,064	0.02%
2022/08/19	0	0.00	2	35.25	35.35	-2	4,090	-0.05%
2022/08/17	1	35.50	0	0.00	35.60	1	4,128	0.02%
2022/08/11	10	34.70	0	0.00	34.75	10	4,032	0.25%
2022/08/10	0	0.00	1	34.40	34.50	-1	4,014	-0.02%
2022/08/04	4	34.88	0	0.00	34.50	4	4,021	0.10%
2022/08/01	1	35.75	6	36.10	36.10	-5	3,941	-0.13%
2022/07/20	0	0.00	30.1	36.60	35.80	-30.1	3,799	-0.79%
2022/07/19	0	0.00	30.1	36.65	36.65	-30.1	3,781	-0.79%
2022/07/18	1.1	36.25	0	0.00	36.60	1.1	3,752	0.03%
2022/07/15	60.1	36.35	0	0.00	36.30	60.1	3,706	1.62%
2022/07/13	10	35.60	10	35.30	35.25	0	3,643	0.00%
2022/07/12	5	35.20	0	0.00	34.90	5	3,605	0.14%
2022/07/11	11	36.13	11	35.65	35.60	0	3,595	0.00%
2022/07/08	0	0.00	5.1	35.83	36.10	-5.1	3,582	-0.14%
2022/07/06	4	34.94	0	0.00	34.70	4	3,468	0.12%
2022/07/05	0	0.00	5.1	35.70	35.45	-5.1	3,482	-0.15%
2022/07/04	0	0.00	5.5	35.01	34.80	-5.5	3,437	-0.16%
2022/07/01	0	0.00	5	34.28	34.25	-5	3,466	-0.14%
2022/06/29	15	35.80	0	0.00	35.65	15	3,500	0.43%
2022/06/28	3	35.67	0	0.00	35.70	3	3,479	0.09%
2022/06/27	2	35.65	0	0.00	35.70	2	3,569	0.06%
2022/06/24	5	35.65	0	0.00	35.45	5	3,554	0.14%
2022/06/15	0	0.00	1	35.15	35.05	-1	3,443	-0.03%
2022/06/13	0	0.00	1	34.80	34.70	-1	3,498	-0.03%
2022/06/01	0	0.00	5	35.55	35.25	-5	3,623	-0.14%
2022/05/30	0	0.00	1	35.20	35.30	-1	3,395	-0.03%
2022/05/27	0	0.00	1	34.55	34.75	-1	3,357	-0.03%
2022/05/20	2	34.40	0	0.00	34.40	2	3,522	0.06%
2022/05/19	3.2	33.92	5	34.10	33.95	-1.8	3,484	-0.05%
2022/05/18	1	34.75	0.8	34.30	34.75	0.2	3,484	0.01%
2022/05/16	0.2	33.50	0	0.00	33.60	0.2	3,472	0.01%
2022/05/13	3	33.35	0	0.00	33.30	3	3,480	0.09%
2022/05/11	0	0.00	0.2	33.10	33.00	-0.2	3,504	-0.01%
2022/05/09	1	33.45	0	0.00	33.45	1	3,561	0.03%
2022/05/05	0	0.00	37	34.11	34.30	-37	3,729	-0.99%
2022/05/04	0	33.70	0	0.00	33.70	0	3,737	0.00%
2022/04/28	0	0.00	1	33.30	33.50	-1	3,881	-0.03%
2022/04/25	1.2	33.84	0	0.00	33.80	1.2	3,857	0.03%
2022/04/21	1.5	34.62	0	0.00	34.55	1.5	3,847	0.04%
2022/04/15	5	34.30	0	0.00	34.25	5	3,938	0.13%
2022/04/12	0	0.00	0	34.40	34.35	0	4,041	0.00%
2022/04/11	0.2	34.53	0	0.00	34.40	0.2	4,054	0.00%
2022/04/07	0.1	35.45	0	0.00	34.95	0.1	4,116	0.00%
2022/04/06	0.1	35.30	1	35.35	35.65	-1	4,126	-0.02%
2022/04/01	2	35.65	35.9	35.85	35.90	-33.9	4,226	-0.80%
2022/03/30	5	35.65	1	35.45	35.30	4	4,321	0.09%
2022/03/29	1	34.70	0	0.00	34.60	1	4,231	0.02%
2022/03/25	10	34.80	0	0.00	34.85	10	4,247	0.24%
2022/03/23	0.1	35.55	1	35.50	35.50	-0.9	4,354	-0.02%
2022/03/17	0	0.00	1	35.35	35.00	-1	4,474	-0.02%
2022/03/16	1	34.15	0	0.00	34.85	1	4,587	0.02%
2022/03/08	0	0.00	10	34.05	34.00	-10	5,077	-0.20%
2022/03/07	1	34.20	11	34.19	34.20	-10	5,080	-0.20%
2022/03/04	0	0.00	4	35.10	35.05	-4	5,129	-0.08%
2022/03/02	2	35.35	0	0.00	35.40	2	5,195	0.04%
2022/02/24	1	35.05	1	35.10	35.05	0	5,142	0.00%
2022/02/23	0	0.00	0.3	35.85	35.70	-0.3	5,087	-0.01%
2022/02/22	10	35.90	0	0.00	35.80	10	5,118	0.20%
2022/02/21	1	36.05	2	36.40	36.40	-1	5,111	-0.02%
2022/02/18	1	36.00	0	0.00	35.95	1	5,107	0.02%
2022/02/16	1	35.60	0	0.00	35.60	1	5,102	0.02%
2022/02/14	0	0.00	10	35.50	35.25	-10	5,187	-0.19%
2022/02/09	1	36.35	0	0.00	36.35	1	5,230	0.02%
2022/02/08	0	0.00	4	36.44	36.35	-4	5,239	-0.08%
2022/02/07	10	35.60	0	0.00	36.10	10	5,196	0.19%
2022/01/26	0	0.00	1	34.70	34.55	-1	5,093	-0.02%
2022/01/25	2	34.53	0	0.00	34.55	2	5,130	0.04%
2022/01/20	1.1	35.44	0	0.00	35.45	1.1	5,107	0.02%
2022/01/12	0	0.00	4	35.90	36.00	-4	5,146	-0.08%
2022/01/11	0	0.00	1	35.90	35.90	-1	5,132	-0.02%
2022/01/07	0.2	35.60	0	0.00	35.35	0.2	5,124	0.00%
2022/01/06	0.2	35.70	0	0.00	35.65	0.2	5,081	0.00%
2022/01/05	0	0.00	1	36.15	35.75	-1	5,096	-0.02%
2022/01/03	1.1	35.94	8	36.35	35.85	-6.9	5,109	-0.14%
2021/12/29	0	0.00	7	36.47	36.55	-7	5,126	-0.14%
2021/12/28	2.1	36.97	200.2	36.84	36.65	-198.1	5,134	-3.86%	大賣/鉅額交易
2021/12/27	219.2	36.80	1	36.95	37.20	218.2	5,044	4.33%	大買/鉅額交易
2021/12/21	2	35.50	0	0.00	35.60	2	5,233	0.04%
2021/12/20	1.1	35.52	0	0.00	35.50	1.1	5,264	0.02%
2021/12/17	0	0.00	5	36.05	36.15	-5	5,281	-0.09%
2021/12/14	0	0.00	2	35.85	35.85	-2	5,397	-0.04%
2021/12/13	1.3	36.11	1.1	36.07	36.10	0.2	5,381	0.00%
2021/12/10	7.2	35.82	0	0.00	35.85	7.2	5,435	0.13%
2021/12/09	2	36.80	1	36.25	36.55	1	5,388	0.02%
2021/12/08	1	34.85	0	0.00	35.20	1	5,085	0.02%
2021/12/02	1	33.80	0	0.00	34.10	1	5,200	0.02%
2021/11/30	0.1	34.25	0	0.00	33.50	0.1	5,160	0.00%
2021/11/29	2	34.20	0	0.00	34.00	2	5,045	0.04%
2021/11/25	5	35.00	0	0.00	34.90	5	5,090	0.10%
2021/11/24	0	0.00	1	34.90	35.10	-1	5,171	-0.02%
2021/11/23	5	34.60	0	0.00	34.50	5	5,182	0.10%
2021/11/17	1	34.50	0	0.00	34.45	1	5,361	0.02%
2021/11/16	1.1	34.76	0	0.00	34.75	1.1	5,406	0.02%
2021/11/11	10	34.30	0	0.00	34.30	10	5,810	0.17%
2021/11/10	10	34.80	0	0.00	34.80	10	5,841	0.17%
2021/11/04	0	0.00	0	34.60	34.35	0	5,911	0.00%
2021/11/02	0.1	34.50	0	0.00	34.50	0.1	5,933	0.00%
2021/11/01	5	34.35	0	0.00	34.45	5	5,893	0.08%
2021/10/29	0.1	34.50	0	0.00	34.10	0.1	5,891	0.00%
2021/10/25	2	34.90	0	0.00	35.15	2	5,816	0.03%
2021/10/22	0	0.00	2	34.95	34.85	-2	5,840	-0.03%
2021/10/15	0	0.00	1	34.50	34.85	-1	5,770	-0.02%
2021/10/14	0	0.00	0	34.00	34.10	0	5,796	0.00%
2021/10/13	4	33.84	3	34.12	33.85	1	5,867	0.02%
2021/10/12	0	0.00	3	33.95	33.95	-3	5,830	-0.05%
2021/10/08	4	34.44	0	0.00	34.40	4	5,813	0.07%
2021/10/06	0	0.00	2	33.95	34.10	-2	5,881	-0.03%
2021/10/05	1	33.95	1	34.20	34.20	0	5,836	0.00%
2021/10/04	10	34.70	0	0.00	34.65	10	5,850	0.17%
2021/10/01	1	35.00	1	34.95	35.00	0	5,851	0.00%
2021/09/30	7	35.57	0	0.00	35.50	7	5,747	0.12%
2021/09/29	14	35.23	0	0.00	35.25	14	5,680	0.25%
2021/09/27	10	36.10	0	0.00	36.20	10	5,592	0.18%
2021/09/22	12	35.41	0	0.00	35.40	12	5,509	0.22%
2021/09/17	10	36.15	0	0.00	36.15	10	5,446	0.18%
2021/09/16	11.1	36.50	0	0.00	36.40	11.1	5,456	0.20%
2021/09/15	3	37.50	3	37.10	37.00	0	5,567	0.00%
2021/09/13	0.2	36.28	0	0.00	36.50	0.2	5,496	0.00%
2021/09/08	12	35.86	0.5	36.00	35.80	11.5	5,826	0.20%
2021/09/07	10	36.70	1	36.70	36.65	9	5,733	0.16%
2021/09/02	10.3	37.00	0	0.00	36.80	10.3	5,747	0.18%
2021/08/31	0.2	37.25	0	0.00	37.25	0.2	5,739	0.00%
2021/08/30	11	36.94	0	0.00	37.05	11	5,668	0.19%
2021/08/24	6	37.60	0	0.00	37.60	6	5,472	0.11%
2021/08/20	2	37.75	0	0.00	37.55	2	5,522	0.04%
2021/08/18	0	0.00	1	37.20	37.80	-1	5,554	-0.02%
2021/08/16	3	39.20	0	0.00	39.15	3	5,337	0.06%
2021/08/12	3	40.73	0	0.00	40.65	3	5,414	0.06%
2021/08/11	0.1	41.80	0	0.00	41.80	0.1	5,363	0.00%
2021/08/10	1	42.20	2	41.55	41.65	-1	5,456	-0.02%
2021/07/26	3.1	44.48	0	0.00	44.30	3.1	7,167	0.04%
2021/07/20	4	44.50	0	0.00	43.85	4	7,942	0.05%
2021/07/16	0	0.00	0.2	45.00	45.15	-0.2	8,566	0.00%
2021/07/15	0	0.00	2	44.40	44.30	-2	8,998	-0.02%
2021/07/08	2	44.93	1	45.00	45.15	1	10,863	0.01%
2021/07/07	3	45.13	0	0.00	45.00	3	10,870	0.03%
2021/06/30	10	46.55	0	0.00	46.75	10	10,959	0.09%
2021/06/29	2	46.60	0	0.00	46.60	2	11,003	0.02%
2021/06/28	0	0.00	2	47.80	47.00	-2	11,123	-0.02%
2021/06/25	1	47.00	0	0.00	47.35	1	11,196	0.01%
2021/06/24	0	0.00	2	47.40	47.45	-2	11,235	-0.02%
2021/06/23	0	0.00	2	45.78	46.00	-2	11,152	-0.02%
2021/06/18	2	44.78	0	0.00	44.45	2	11,309	0.02%
2021/06/16	4	45.20	2	45.08	45.50	2	11,021	0.02%
2021/06/08	0	0.00	1	47.80	47.00	-1	11,083	-0.01%
2021/06/07	0	0.00	2	46.35	46.40	-2	11,102	-0.02%
2021/06/04	0	0.00	3	47.90	47.65	-3	11,091	-0.03%
2021/06/02	0	0.00	7	48.22	48.20	-7	11,144	-0.06%
2021/05/31	2.1	47.17	8	46.61	46.65	-5.9	11,201	-0.05%
2021/05/28	16	47.76	0	0.00	47.40	16	11,297	0.14%
2021/05/27	1	47.15	10	47.15	47.15	-9	11,207	-0.08%
2021/05/25	0	0.00	2	46.20	46.30	-2	11,152	-0.02%
2021/05/24	3	44.10	0	0.00	44.60	3	11,108	0.03%
2021/05/20	0	0.00	10	44.13	44.20	-10	11,167	-0.09%
2021/05/18	1	43.50	65	43.58	43.75	-64	11,075	-0.58%
2021/05/17	5	40.75	0	0.00	41.30	5	11,014	0.05%
2021/05/14	21	44.00	0	0.00	44.35	21	10,811	0.19%
2021/05/13	12	43.18	10	45.30	43.90	2	10,697	0.02%
2021/05/11	7.5	49.21	210	49.61	48.60	-202.5	10,379	-1.95%	大賣/鉅額交易
2021/05/10	0	0.00	101	51.60	51.50	-101	10,201	-0.99%	大賣/鉅額交易
2021/05/07	1	50.70	5	50.76	51.00	-4	10,178	-0.04%
2021/05/06	4	49.73	19	50.40	50.70	-15	10,138	-0.15%
2021/05/05	25	50.16	7	49.62	49.50	18	9,970	0.18%
2021/05/04	105.5	50.39	14	51.00	51.10	91.5	9,745	0.94%	大買/
2021/05/03	1	52.40	2	53.15	52.50	-1	9,553	-0.01%
2021/04/29	203	53.40	94	53.86	54.10	109	9,387	1.16%	大買/鉅額交易
2021/04/28	10	55.18	0	0.00	55.50	10	9,117	0.11%
2021/04/27	90	56.01	4	55.95	56.10	86	9,030	0.95%
2021/04/26	1	56.80	3	56.70	57.00	-2	8,914	-0.02%
2021/04/23	22	55.75	10	55.38	56.30	12	8,784	0.14%
2021/04/22	6	57.58	15	56.77	56.10	-9	8,588	-0.10%
2021/04/21	5	56.26	5	56.62	57.10	0	8,128	0.00%
2021/04/20	23	57.32	8	58.66	56.50	15	7,741	0.19%
2021/04/19	22	53.33	13.2	53.55	53.80	8.8	6,858	0.13%
2021/04/16	4.2	51.07	10	51.70	51.70	-5.8	6,557	-0.09%
2021/04/15	6.5	51.11	27	49.52	51.20	-20.5	6,355	-0.32%
2021/04/13	1	47.80	0	0.00	47.30	1	6,072	0.02%
2021/04/09	0	0.00	35	48.00	48.00	-35	6,238	-0.56%
2021/04/08	0	0.00	1	47.00	46.95	-1	6,166	-0.02%
2021/04/01	25	47.50	0	0.00	47.45	25	6,115	0.41%
2021/03/31	0	0.00	16	48.01	48.20	-16	6,045	-0.26%
2021/03/30	0	0.00	5	46.55	47.50	-5	5,882	-0.08%
2021/03/29	4	46.53	29	46.71	47.00	-25	5,788	-0.43%
2021/03/26	16	46.00	3	45.85	45.45	13	5,754	0.23%
2021/03/25	20	45.65	0.4	45.70	45.75	19.6	5,709	0.34%
2021/03/24	9	45.22	35	45.39	46.40	-26	5,620	-0.46%
2021/03/23	1	44.95	5	44.91	44.75	-4	5,436	-0.07%
2021/03/22	6	43.96	2	44.45	44.55	4	5,468	0.07%
2021/03/19	1	44.25	0	0.00	44.20	1	5,493	0.02%
2021/03/18	2	45.00	16	45.03	45.00	-14	5,476	-0.26%
2021/03/17	0	0.00	12	44.48	44.70	-12	5,413	-0.22%
2021/03/16	5	43.95	0	0.00	44.05	5	5,370	0.09%
2021/03/15	9	43.87	0	0.00	44.15	9	5,446	0.17%
2021/03/12	0	0.00	0.3	43.90	44.00	-0.3	5,608	-0.01%
2021/03/11	8	44.00	0	0.00	43.85	8	5,662	0.14%
2021/03/10	0	0.00	3	43.53	43.65	-3	5,681	-0.05%
2021/03/09	0	0.00	1	43.95	43.60	-1	5,722	-0.02%
2021/03/08	0	0.00	2	43.80	43.45	-2	5,736	-0.03%
2021/03/05	5	43.04	3	43.00	42.95	2	5,802	0.03%
2021/03/04	0	0.00	1	43.95	43.55	-1	5,959	-0.02%
2021/03/03	0	0.00	1	44.00	43.85	-1	5,920	-0.02%
2021/03/02	1	42.40	4	43.00	42.40	-3	5,874	-0.05%
2021/02/26	8	43.06	0	0.00	43.15	8	5,890	0.14%
2021/02/24	57	44.81	1	44.85	44.40	56	5,882	0.95%
2021/02/23	0	0.00	2	44.40	44.65	-2	6,035	-0.03%
2021/02/22	0	0.00	1	43.55	43.60	-1	6,028	-0.02%
2021/02/19	1	42.50	0	0.00	42.55	1	6,085	0.02%
2021/02/03	1	42.85	3	42.53	42.45	-2	6,557	-0.03%
2021/02/02	1	40.90	3	42.00	42.25	-2	6,570	-0.03%
2021/01/29	1	40.00	0	0.00	39.95	1	6,608	0.02%
2021/01/27	0	0.00	1	41.85	41.40	-1	6,668	-0.01%
2021/01/25	3	41.85	0	0.00	42.00	3	6,666	0.05%
2021/01/22	1	41.75	10	42.00	42.00	-9	6,679	-0.13%
2021/01/20	0	0.00	0.5	43.00	41.60	-0.5	6,659	-0.01%
2021/01/19	1	43.00	4	43.25	43.20	-3	6,574	-0.05%
2021/01/18	0	0.00	1	41.60	42.35	-1	6,533	-0.02%
2021/01/15	1	43.10	1.5	43.20	43.05	-0.5	6,497	-0.01%
2021/01/14	1	43.05	0	0.00	43.10	1	6,468	0.02%
2021/01/13	0	0.00	2	43.30	43.30	-2	6,412	-0.03%
2021/01/06	2	41.13	3	42.30	41.35	-1	6,075	-0.02%
2021/01/05	7	43.00	0	0.00	42.80	7	5,880	0.12%
2021/01/04	0	0.00	5	44.40	44.40	-5	5,711	-0.09%
2020/12/31	1	43.95	2	44.00	44.05	-1	5,632	-0.02%
2020/12/30	0	0.00	1	44.20	44.10	-1	5,627	-0.02%
2020/12/29	2	43.60	0	0.00	43.35	2	5,619	0.04%
2020/12/23	2	43.30	0	0.00	43.35	2	5,735	0.03%
2020/12/22	1	43.00	1	43.55	43.05	0	5,733	0.00%
2020/12/21	0	0.00	1	44.75	44.65	-1	5,756	-0.02%
2020/12/16	1	45.40	12	45.50	45.70	-11	5,727	-0.19%
2020/12/15	8	44.80	6	45.05	44.80	2	5,641	0.04%
2020/12/11	1	44.15	1	44.70	44.35	0	5,524	0.00%
2020/12/10	5	44.61	0	0.00	44.80	5	5,539	0.09%
2020/12/09	10	45.30	0	0.00	45.30	10	5,503	0.18%
2020/12/04	0	0.00	1	43.70	43.70	-1	5,386	-0.02%
2020/12/03	0	0.00	2	43.40	43.30	-2	5,370	-0.04%
2020/12/02	0	0.00	1.1	43.44	43.20	-1.1	5,391	-0.02%
2020/12/01	1	43.55	1	42.95	43.50	0	5,425	0.00%
2020/11/30	0	0.00	3	43.20	42.50	-3	5,374	-0.06%
2020/11/27	0	0.00	5	42.95	43.20	-5	5,260	-0.10%
2020/11/25	0	0.00	2	43.15	43.00	-2	5,393	-0.04%
2020/11/24	0	0.00	5	43.16	42.75	-5	5,366	-0.09%
2020/11/23	1	43.20	1	43.05	43.30	0	5,316	0.00%
2020/11/20	0.1	43.25	38	42.91	43.25	-37.9	5,180	-0.73%
2020/11/19	1	41.65	0	0.00	41.80	1	4,947	0.02%
2020/11/18	5	41.30	0	0.00	41.05	5	4,859	0.10%
2020/11/17	1	39.90	2	40.15	40.35	-1	4,780	-0.02%
2020/11/13	1	39.90	4	40.40	39.95	-3	4,820	-0.06%
2020/11/11	0	0.00	3	39.17	40.00	-3	4,888	-0.06%
2020/11/10	3	38.52	6	38.55	38.60	-3	4,971	-0.06%
2020/11/06	5	38.00	0	0.00	38.25	5	5,078	0.10%
2020/11/05	0	0.00	5	38.00	38.00	-5	5,174	-0.10%
2020/11/03	5	36.70	0	0.00	36.70	5	5,035	0.10%
2020/10/08	0	0.00	2	37.70	37.85	-2	6,042	-0.03%
2020/10/06	0	0.00	1	37.90	38.00	-1	6,125	-0.02%
2020/09/30	0	0.00	1	37.25	36.90	-1	6,153	-0.02%
2020/09/28	2	36.58	0	0.00	36.70	2	6,259	0.03%
2020/09/25	0	0.00	1	36.00	36.00	-1	6,273	-0.02%
2020/09/24	2	36.65	0	0.00	35.70	2	6,256	0.03%
2020/09/23	2	36.75	7	36.81	37.30	-5	6,213	-0.08%
2020/09/22	0	0.00	20	37.10	37.05	-20	6,199	-0.32%
2020/09/16	4	38.31	0	0.00	38.25	4	6,206	0.06%
2020/09/15	0	0.00	3	38.53	38.50	-3	6,224	-0.05%
2020/09/14	0	0.00	0.2	37.80	37.80	-0.2	6,212	0.00%
2020/09/11	4	38.05	0	0.00	37.90	4	6,237	0.06%
2020/09/10	12	38.03	3	38.38	38.50	9	6,293	0.14%
2020/09/09	6	37.74	4	37.79	38.45	2	6,266	0.03%
2020/09/08	0	0.00	3	37.45	37.50	-3	6,182	-0.05%
2020/09/04	2	36.00	0	0.00	36.10	2	6,136	0.03%
2020/09/02	0	0.00	2	35.70	35.90	-2	6,043	-0.03%
2020/09/01	4	36.20	0	0.00	36.40	4	6,018	0.07%
2020/08/31	1	36.60	10	37.15	36.00	-9	5,954	-0.15%
2020/08/25	3	37.80	8	37.96	37.65	-5	5,843	-0.09%
2020/08/21	0	0.00	1	38.20	38.10	-1	6,084	-0.02%
2020/08/20	0	0.00	5	37.20	37.45	-5	6,072	-0.08%
2020/08/19	0	0.00	2	38.60	38.40	-2	5,995	-0.03%
2020/08/17	5	39.15	1	39.20	38.75	4	5,860	0.07%
2020/08/14	1	38.15	4	38.03	38.65	-3	5,618	-0.05%
2020/08/13	0	0.00	2	37.43	37.75	-2	5,386	-0.04%
2020/08/11	0	0.00	1	36.75	36.65	-1	5,220	-0.02%
2020/08/10	0	0.00	2	35.45	35.40	-2	5,063	-0.04%
2020/08/06	3	36.40	1	36.15	36.40	2	5,117	0.04%
2020/08/05	8	36.10	6	36.06	35.90	2	5,015	0.04%
2020/08/04	5	35.45	5	35.15	35.55	0	4,923	0.00%
2020/07/29	0	0.00	23	33.76	33.65	-23	4,862	-0.47%
2020/07/28	2	33.50	7	33.41	33.55	-5	4,921	-0.10%
2020/07/23	1	35.10	0	0.00	35.00	1	5,072	0.02%
2020/07/22	0	0.00	20	35.63	35.65	-20	5,096	-0.39%
2020/07/21	0.5	35.50	22	35.67	35.55	-21.5	5,052	-0.43%
2020/07/20	0	0.00	10	35.05	35.05	-10	5,070	-0.20%
2020/07/17	13	36.17	3	36.20	35.70	10	5,023	0.20%
2020/07/16	20	36.90	60	37.18	37.00	-40	4,973	-0.80%
2020/07/15	0	0.00	2	36.35	36.35	-2	4,823	-0.04%
2020/07/14	0	0.00	1	35.60	35.55	-1	4,782	-0.02%
2020/07/13	10	35.75	0	0.00	35.55	10	4,758	0.21%
2020/07/07	0	0.00	10	35.15	35.15	-10	4,545	-0.22%
2020/07/06	1	35.10	1	34.95	35.10	0	4,552	0.00%
2020/07/03	0	0.00	2	34.95	34.95	-2	4,557	-0.04%
2020/07/02	0	0.00	1	34.25	35.15	-1	4,612	-0.02%
2020/07/01	1	33.90	1	33.85	33.90	0	4,589	0.00%
2020/06/22	0	0.00	4	34.75	34.60	-4	4,693	-0.09%
2020/06/19	2	35.05	0	0.00	35.00	2	4,719	0.04%
2020/06/18	0	0.00	1	35.30	35.10	-1	4,715	-0.02%
2020/06/17	2	35.80	4	35.58	35.70	-2	4,735	-0.04%
2020/06/12	0	0.00	7	34.22	34.45	-7	4,997	-0.14%
2020/06/04	1	35.00	0	0.00	34.75	1	5,291	0.02%
2020/06/03	0	0.00	11	34.23	34.60	-11	5,331	-0.21%
2020/06/02	1	33.90	0.2	33.80	33.80	0.8	5,305	0.02%
2020/06/01	0	0.00	6	34.03	33.75	-6	5,302	-0.11%
2020/05/29	10	32.80	0	0.00	32.80	10	5,263	0.19%
2020/05/26	3	33.50	0	0.00	33.80	3	5,065	0.06%
2020/05/15	2	32.13	2	31.80	31.80	0	4,908	0.00%
2020/05/12	1	33.40	8	33.55	33.35	-7	4,745	-0.15%
2020/05/11	0	0.00	1	34.05	33.85	-1	4,722	-0.02%
2020/05/07	2	34.35	0	0.00	34.15	2	4,681	0.04%
2020/05/06	1	34.50	1	34.65	34.50	0	4,675	0.00%
2020/05/05	1	34.20	1	34.40	34.55	0	4,627	0.00%
2020/05/04	6	33.77	0	0.00	34.10	6	4,569	0.13%
2020/04/30	0	0.00	2	34.65	34.55	-2	4,501	-0.04%
2020/04/29	1	34.70	1	34.65	34.50	0	4,405	0.00%
2020/04/28	4	34.19	4	34.05	34.55	0	4,379	0.00%
2020/04/27	60	31.88	2	31.25	32.80	58	4,385	1.32%
2020/04/23	0	0.00	56	31.16	30.85	-56	4,231	-1.32%
2020/04/15	1	33.20	0	0.00	33.40	1	3,986	0.03%
2020/04/14	4	33.08	1	33.10	33.30	3	3,956	0.08%
2020/04/10	2	32.25	0	0.00	32.55	2	3,896	0.05%
2020/04/08	1	32.25	0	0.00	32.60	1	3,826	0.03%
2020/04/06	3	29.97	2	30.20	30.05	1	3,697	0.03%
2020/04/01	1	30.50	0	0.00	30.45	1	3,626	0.03%
2020/03/31	3	31.15	3	31.12	30.80	0	3,591	0.00%
2020/03/30	1	30.05	1	30.25	31.15	0	3,539	0.00%
2020/03/27	4	30.90	0	0.00	31.00	4	3,489	0.11%
2020/03/26	1	31.10	3	31.28	31.00	-2	3,437	-0.06%
2020/03/25	1	31.00	1	31.55	31.55	0	3,491	0.00%
2020/03/23	1.5	29.13	4	29.66	29.60	-2.5	3,401	-0.07%
2020/03/20	1	30.05	1	31.15	30.25	0	3,357	0.00%
2020/03/19	3	30.97	0.1	29.80	29.70	2.9	3,219	0.09%
2020/03/18	0.5	33.00	1	32.95	33.00	-0.5	3,094	-0.02%
2020/03/17	1	33.00	2	33.10	33.00	-1	3,023	-0.03%
2020/03/12	0	0.00	10	37.30	37.85	-10	2,743	-0.36%
2020/03/09	0	0.00	1	37.95	38.10	-1	2,568	-0.04%
2020/03/03	0	0.00	3	39.00	39.10	-3	2,520	-0.12%
2020/03/02	0	0.00	1	38.80	39.00	-1	2,519	-0.04%
2020/02/27	1	38.80	0	0.00	39.55	1	2,620	0.04%
2020/02/25	1	38.70	0	0.00	38.70	1	2,585	0.04%
2020/02/20	6	39.12	0	0.00	39.10	6	2,680	0.22%
2020/02/18	0	0.00	3	39.25	39.20	-3	2,738	-0.11%
2020/02/13	1	39.65	1	39.65	39.55	0	3,163	0.00%
2020/02/07	10	39.60	7	39.60	39.60	3	3,261	0.09%
2020/02/05	1	39.50	1	39.80	39.95	0	3,292	0.00%
2020/02/03	1	39.00	20	39.32	39.35	-19	3,314	-0.57%
2020/01/30	4	39.65	1	40.10	39.10	3	3,309	0.09%
2020/01/17	0	0.00	2	42.18	42.10	-2	3,214	-0.06%
2020/01/16	3	42.05	2	42.15	42.15	1	3,242	0.03%
2020/01/14	2	42.40	0	0.00	42.20	2	3,354	0.06%
2020/01/08	2	41.25	0	0.00	41.05	2	3,823	0.05%
2020/01/06	0	0.00	6	41.41	41.40	-6	3,994	-0.15%
2020/01/03	0	0.00	1	41.85	41.95	-1	4,004	-0.02%
2019/12/30	0	0.00	0.8	42.05	42.10	-0.8	4,085	-0.02%
2019/12/26	5	42.05	0	0.00	42.10	5	4,186	0.12%
2019/12/23	0	0.00	2	42.45	42.45	-2	4,491	-0.04%
2019/12/17	0	0.00	1	42.05	42.30	-1	4,627	-0.02%
2019/12/13	0	0.00	2	42.05	41.65	-2	4,676	-0.04%
2019/12/11	0	0.00	3	40.90	41.15	-3	4,660	-0.06%
2019/12/10	1	41.05	0	0.00	41.00	1	4,672	0.02%
2019/12/09	2	40.90	0	0.00	40.85	2	4,698	0.04%
2019/12/03	1	40.90	2	41.18	41.40	-1	4,746	-0.02%
2019/12/02	2	41.70	1	41.60	41.25	1	4,737	0.02%
2019/11/28	1	42.00	0	0.00	42.00	1	4,904	0.02%
2019/11/25	0	0.00	1	42.15	42.10	-1	5,056	-0.02%
2019/11/22	3	42.33	15	42.05	42.20	-12	5,197	-0.23%
2019/11/21	0	0.00	21	41.88	41.85	-21	5,305	-0.40%
2019/11/19	1	42.35	28	42.23	42.45	-27	5,580	-0.48%
2019/11/18	0	0.00	11	42.42	42.80	-11	5,521	-0.20%
2019/11/14	2	43.25	3	43.05	42.95	-1	5,468	-0.02%
2019/11/13	4	43.28	26	43.33	43.35	-22	5,403	-0.41%
2019/11/12	27	44.09	20	43.75	44.00	7	5,374	0.13%
2019/11/11	5	46.99	19	47.22	46.95	-14	5,134	-0.27%
2019/11/08	0	0.00	3	48.10	48.35	-3	5,129	-0.06%
2019/11/07	3	48.23	0	0.00	48.20	3	5,170	0.06%
2019/11/06	21.1	48.48	0	0.00	48.30	21.1	5,175	0.41%
2019/11/05	0.3	48.20	6	48.16	48.20	-5.7	5,166	-0.11%
2019/11/04	1	48.20	0	0.00	48.25	1	5,203	0.02%
2019/11/01	8	48.10	0	0.00	48.20	8	5,230	0.15%
2019/10/31	23	48.16	25	47.81	47.85	-2	5,258	-0.04%
2019/10/30	8	47.93	10	47.82	48.00	-2	5,276	-0.04%
2019/10/29	0	0.00	13	47.87	47.30	-13	5,315	-0.24%
2019/10/28	6	47.66	5	47.80	47.55	1	5,312	0.02%
2019/10/25	10	47.85	5	47.75	47.70	5	5,313	0.09%
2019/10/24	2.2	48.17	14	47.90	48.00	-11.8	5,323	-0.22%
2019/10/23	4	47.93	12.1	47.76	47.90	-8.1	5,337	-0.15%
2019/10/22	3.1	48.15	6	48.00	47.80	-2.9	5,320	-0.05%
2019/10/21	14	48.53	1	48.45	48.55	13	5,267	0.25%
2019/10/18	34	48.43	41	48.35	48.70	-7	5,261	-0.13%
2019/10/17	22	47.66	15	47.91	48.15	7	5,135	0.14%
2019/10/16	18	47.14	3	47.13	47.95	15	5,045	0.30%
2019/10/15	13	46.67	9	46.63	46.60	4	4,906	0.08%
2019/10/14	9	46.01	13	45.97	46.05	-4	4,817	-0.08%
2019/10/09	0	0.00	5	44.95	44.90	-5	4,743	-0.11%
2019/10/08	0	0.00	2	45.30	45.15	-2	4,756	-0.04%
2019/10/07	5	44.95	11	45.22	45.35	-6	4,751	-0.13%
2019/10/04	0	0.00	2	45.20	45.45	-2	4,737	-0.04%
2019/10/03	13	45.23	46	45.00	45.00	-33	4,717	-0.70%
2019/09/27	11	45.88	26	46.11	45.80	-15	4,558	-0.33%
2019/09/26	15	45.32	1	45.30	45.10	14	4,414	0.32%
2019/09/25	0	0.00	1	44.70	45.00	-1	4,333	-0.02%
2019/09/24	5	44.85	0	0.00	44.65	5	4,339	0.12%
2019/09/23	7	45.04	0	0.00	45.00	7	4,302	0.16%
2019/09/19	6	44.48	6	44.19	44.50	0	4,148	0.00%
2019/09/18	0.1	44.60	0	0.00	44.60	0.1	4,143	0.00%
2019/09/16	0	0.00	5	44.20	44.25	-5	4,158	-0.12%
2019/09/12	0	0.00	1	44.25	44.15	-1	4,115	-0.02%
2019/09/11	20	44.00	1	44.00	44.00	19	4,103	0.46%
2019/09/06	1	43.95	2	43.83	43.85	-1	4,060	-0.02%
2019/09/05	2	43.78	9	43.98	43.70	-7	4,098	-0.17%
2019/09/04	1	43.30	1	43.15	43.50	0	4,089	0.00%
2019/09/03	5	43.45	2	43.45	43.45	3	4,087	0.07%
2019/09/02	25	44.43	8	44.41	44.05	17	4,061	0.42%
2019/08/30	5	43.70	6	43.59	44.00	-1	3,937	-0.03%
2019/08/29	0	0.00	5	43.02	43.00	-5	3,771	-0.13%
2019/08/28	4	43.08	4	42.90	43.00	0	3,712	0.00%
2019/08/27	10	43.60	31	42.97	43.00	-21	3,669	-0.57%
2019/08/26	12	42.87	3	43.30	42.60	9	3,526	0.26%
2019/08/23	12	42.39	4	42.75	42.50	8	3,394	0.24%
2019/08/22	20	41.30	1	40.70	41.30	19	3,183	0.60%
2019/08/16	5	40.05	4	40.00	40.10	1	3,219	0.03%
2019/08/15	10	40.20	0	0.00	40.10	10	3,211	0.31%
2019/08/13	10	40.46	0	0.00	40.25	10	3,256	0.31%
2019/08/12	2	40.15	1	40.20	40.00	1	3,229	0.03%
2019/08/08	6	38.95	0	0.00	39.05	6	3,192	0.19%
2019/08/07	0	0.00	10	38.70	38.75	-10	3,208	-0.31%
2019/08/01	1	39.55	0	0.00	39.55	1	3,315	0.03%
2019/07/31	1	39.90	0	0.00	40.40	1	3,327	0.03%
2019/07/30	5	40.15	4	40.15	40.15	1	3,299	0.03%
2019/07/29	5	40.00	0	0.00	40.00	5	3,334	0.15%
2019/07/26	5	40.10	0	0.00	40.20	5	3,318	0.15%
2019/07/25	5	40.10	2	39.70	40.10	3	3,322	0.09%
2019/07/24	7	39.74	0	0.00	39.65	7	3,357	0.21%
2019/07/23	1	39.45	0	0.00	39.65	1	3,402	0.03%
2019/07/22	20	39.59	0	0.00	39.45	20	3,403	0.59%
2019/07/19	0	0.00	1	40.10	40.40	-1	3,498	-0.03%
2019/07/18	0	0.00	5	40.20	40.20	-5	3,544	-0.14%
2019/07/17	1	40.30	0	0.00	40.30	1	3,573	0.03%
2019/07/16	5	40.65	6	40.54	40.55	-1	3,634	-0.03%
2019/07/15	8	40.84	0	0.00	40.65	8	3,711	0.22%
2019/07/09	2	40.10	0	0.00	40.05	2	3,918	0.05%
2019/06/26	0	0.00	1	40.40	40.45	-1	4,005	-0.02%
2019/06/25	0.2	40.30	0	0.00	40.30	0.2	4,038	0.01%
2019/06/12	3	39.50	10	39.50	39.55	-7	4,083	-0.17%
2019/06/04	0.5	40.00	0	0.00	39.80	0.5	3,922	0.01%
2019/06/03	1	39.90	0	0.00	40.00	1	3,913	0.03%
2019/05/30	2	40.05	0	0.00	40.05	2	3,877	0.05%
2019/05/29	0.2	39.80	0	0.00	39.60	0.2	3,889	0.00%
2019/05/27	2	40.00	0	0.00	40.00	2	3,864	0.05%
2019/05/24	5	39.40	0	0.00	39.40	5	3,855	0.13%
2019/05/21	10	39.75	2	40.83	40.65	8	3,842	0.21%
2019/05/20	10	39.35	0	0.00	39.35	10	3,766	0.27%
2019/05/17	1	38.75	0	0.00	38.65	1	3,753	0.03%
2019/05/14	1	38.50	0	0.00	38.75	1	3,736	0.03%
2019/05/13	5	39.04	0	0.00	39.10	5	3,689	0.14%
2019/05/09	1	39.95	0	0.00	39.95	1	3,642	0.03%
2019/05/07	2	40.65	0	0.00	40.85	2	3,503	0.06%
2019/05/06	1	40.90	7	41.60	40.80	-6	3,461	-0.17%
2019/05/03	4	41.60	0	0.00	41.70	4	3,390	0.12%
2019/05/02	0	0.00	2	41.60	41.45	-2	3,385	-0.06%
2019/04/30	0	0.00	2	41.70	41.25	-2	3,366	-0.06%
2019/04/29	9	41.37	31	41.50	41.60	-22	3,305	-0.67%
2019/04/26	15	40.62	0	0.00	41.00	15	3,252	0.46%
2019/04/25	22	40.56	1	40.50	40.40	21	3,231	0.65%
2019/04/24	11	41.25	0	0.00	41.05	11	3,100	0.35%
2019/04/19	7	41.01	0	0.00	41.20	7	2,929	0.24%
2019/04/18	2	41.00	0	0.00	41.05	2	2,856	0.07%
2019/04/17	2	41.05	0	0.00	41.15	2	2,785	0.07%
2019/04/12	1	41.45	0	0.00	41.50	1	2,632	0.04%
2019/04/10	10	42.40	2	42.28	42.55	8	2,562	0.31%
2019/04/09	0	0.00	3	41.60	41.85	-3	2,549	-0.12%
2019/04/08	11	41.88	0	0.00	41.70	11	2,546	0.43%
2019/04/02	0	0.00	10	41.45	41.45	-10	2,592	-0.39%
2019/04/01	1	41.45	0	0.00	41.45	1	2,590	0.04%
2019/03/27	5	41.30	1	41.90	41.90	4	2,725	0.15%
2019/03/26	1	41.55	0	0.00	41.65	1	2,711	0.04%
2019/03/25	2	41.70	1	41.75	42.20	1	2,660	0.04%
2019/03/21	0	0.00	1	43.80	43.70	-1	2,614	-0.04%
2019/03/20	5	43.50	0	0.00	43.55	5	2,637	0.19%
2019/03/08	0.6	43.00	1	42.85	42.75	-0.4	2,600	-0.02%
2019/03/04	1	42.85	0	0.00	43.55	1	2,839	0.04%
2019/02/27	1	44.00	0	0.00	43.75	1	2,823	0.04%
2019/02/25	0	0.00	1	43.70	43.60	-1	2,724	-0.04%
2019/02/22	0	0.00	2	43.28	43.40	-2	2,728	-0.07%
2019/02/21	1	42.90	0	0.00	43.05	1	2,729	0.04%
2019/02/20	0	0.00	1	43.25	43.25	-1	2,753	-0.04%
2019/02/18	6	42.74	0	0.00	42.55	6	2,803	0.21%
2019/02/15	0	0.00	5	42.75	42.40	-5	2,825	-0.18%
2019/01/30	4	42.95	0	0.00	43.15	4	3,159	0.13%
2019/01/15	0	0.00	10	42.73	42.95	-10	3,317	-0.30%
2019/01/11	0	0.00	10	42.85	42.55	-10	3,343	-0.30%
2019/01/09	0	0.00	9	42.58	42.65	-9	3,376	-0.27%
2019/01/03	0	0.00	6	40.65	41.05	-6	3,602	-0.17%
2019/01/02	6	40.20	0	0.00	40.20	6	3,626	0.17%
2018/12/21	1.4	40.86	3	40.78	40.00	-1.6	3,756	-0.04%
2018/12/19	1	43.50	0	0.00	43.05	1	3,587	0.03%
2018/11/30	1	42.50	0	0.00	42.50	1	3,790	0.03%
2018/11/29	0	41.60	1	41.60	41.60	-1	3,692	-0.03%
2018/11/26	2	40.50	10	40.35	40.60	-8	3,671	-0.22%
2018/11/23	0	0.00	10	39.98	39.95	-10	3,664	-0.27%
2018/11/19	0	0.00	5	40.00	40.00	-5	3,757	-0.13%
2018/11/15	0	0.00	3	39.22	39.25	-3	3,768	-0.08%
2018/11/14	10	38.85	1	39.20	39.10	9	3,785	0.24%
2018/11/13	2	38.00	3	38.55	39.20	-1	3,790	-0.03%
2018/11/12	5	39.36	0	0.00	39.10	5	3,715	0.13%
2018/11/09	3	42.15	6	41.60	41.50	-3	3,620	-0.08%
2018/11/08	3	43.30	0	0.00	43.60	3	3,552	0.08%
2018/11/07	0	0.00	3	43.65	43.40	-3	3,585	-0.08%
2018/11/05	0	0.00	40	43.05	43.50	-40	3,752	-1.07%
2018/10/26	0	0.00	4	41.70	41.55	-4	4,157	-0.10%
2018/10/25	0	0.00	4	41.90	41.80	-4	4,162	-0.10%
2018/10/24	0	0.00	4	41.60	42.50	-4	4,211	-0.09%
2018/10/23	0	0.00	4	41.88	42.10	-4	4,224	-0.09%
2018/10/22	1	42.10	0	0.00	42.60	1	4,259	0.02%
2018/10/18	3	42.80	0	0.00	42.80	3	4,251	0.07%
2018/10/17	20	43.12	0	0.00	43.30	20	4,266	0.47%
2018/10/16	20	42.75	0	0.00	42.65	20	4,240	0.47%
2018/10/15	13	42.93	0	0.00	42.60	13	4,238	0.31%
2018/10/11	5	42.90	6	43.13	43.35	-1	4,201	-0.02%
2018/10/09	0	0.00	0.3	45.80	45.60	-0.3	4,095	-0.01%
2018/10/05	0	0.00	1	46.20	45.70	-1	4,128	-0.02%
2018/10/04	2	46.25	10	46.30	46.30	-8	4,180	-0.19%
2018/10/02	0	0.00	2	47.35	47.30	-2	4,181	-0.05%
2018/09/28	0	0.00	5	48.15	48.00	-5	4,210	-0.12%
2018/09/27	1	48.45	0	0.00	48.45	1	4,159	0.02%
2018/09/25	0	0.00	10	48.15	48.10	-10	4,137	-0.24%
2018/09/21	0	0.00	13	47.95	47.85	-13	4,134	-0.31%
2018/09/20	0	0.00	2	47.75	47.70	-2	4,109	-0.05%
2018/09/19	0	0.00	1	48.00	48.25	-1	4,106	-0.02%
2018/09/18	10	48.03	1	47.75	47.90	9	4,085	0.22%
2018/09/14	2	47.23	6	47.10	47.20	-4	4,064	-0.10%
2018/09/13	2	46.65	17	46.70	46.80	-15	4,039	-0.37%
2018/09/12	15	46.10	0	0.00	46.55	15	4,045	0.37%
2018/09/11	0	0.00	13	46.57	46.45	-13	4,063	-0.32%
2018/09/10	4	45.94	7	45.93	45.85	-3	4,137	-0.07%
2018/09/07	0	0.00	0.1	46.65	46.65	-0.1	4,176	0.00%
2018/09/06	8	46.74	0	0.00	46.65	8	4,185	0.19%
2018/09/05	2	46.60	0	0.00	46.15	2	4,179	0.05%
2018/09/04	1	47.05	0	0.00	47.05	1	4,238	0.02%
2018/09/03	1	46.90	2	46.90	46.95	-1	4,257	-0.02%
2018/08/31	1	45.80	0	0.00	46.90	1	4,244	0.02%
2018/08/29	2	45.90	0	0.00	46.10	2	4,254	0.05%
2018/08/27	4	45.55	0	0.00	45.50	4	4,280	0.09%
2018/08/24	0.3	46.00	0	0.00	45.50	0.3	4,282	0.01%
2018/08/22	17	47.15	0	0.00	46.60	17	4,375	0.39%
2018/08/21	1	47.30	0	0.00	47.45	1	4,141	0.02%
2018/08/20	4	47.24	5	46.80	47.10	-1	4,144	-0.02%
2018/08/17	3	47.18	0	0.00	46.75	3	4,147	0.07%
2018/08/16	0	0.00	9	46.95	47.05	-9	4,166	-0.22%
2018/08/15	5	46.20	4	46.50	46.25	1	4,205	0.02%
2018/08/14	3	47.32	2	46.85	47.25	1	4,240	0.02%
2018/08/13	7	47.80	7	47.39	47.25	0	4,268	0.00%
2018/08/10	0	0.00	1	48.85	49.10	-1	4,196	-0.02%
2018/08/08	1	49.65	0	0.00	49.05	1	4,280	0.02%
2018/08/07	4	49.10	2	49.13	49.45	2	4,302	0.05%
2018/08/06	5	48.45	6	47.98	48.80	-1	4,227	-0.02%
2018/08/02	5	46.90	4	46.63	46.80	1	4,066	0.02%
2018/08/01	0	0.00	1	47.25	47.45	-1	4,041	-0.02%
2018/07/31	5	47.13	1	46.80	47.30	4	4,018	0.10%
2018/07/30	6	47.17	2	46.85	47.00	4	3,983	0.10%
2018/07/27	1	46.60	0	0.00	46.85	1	3,963	0.03%
2018/07/26	4	45.40	0	0.00	45.65	4	3,899	0.10%
2018/07/24	0	0.00	5	45.35	45.80	-5	3,938	-0.13%
2018/07/23	3	45.05	6	45.35	45.20	-3	3,924	-0.08%
2018/07/20	3	44.85	0	0.00	45.20	3	3,940	0.08%
2018/07/19	0	0.00	4	45.65	45.10	-4	3,922	-0.10%
2018/07/18	0	0.00	1	45.50	45.65	-1	3,938	-0.03%
2018/07/17	0	0.00	1	45.00	45.30	-1	3,917	-0.03%
2018/07/12	2	45.45	0	0.00	46.00	2	3,931	0.05%
2018/07/11	1	44.95	0	0.00	45.25	1	3,856	0.03%
2018/07/09	0	0.00	5	45.15	45.10	-5	3,846	-0.13%
2018/07/06	5	44.55	0	0.00	44.60	5	3,884	0.13%
2018/07/05	0	0.00	5	45.20	45.35	-5	3,842	-0.13%
2018/07/04	1	44.35	0	0.00	45.55	1	3,880	0.03%
2018/07/03	5	44.75	0	0.00	44.70	5	3,942	0.13%
2018/07/02	2	45.63	0	0.00	45.25	2	3,954	0.05%
2018/06/29	1	45.00	5	45.30	45.85	-4	3,974	-0.10%
2018/06/27	1	44.65	0	0.00	44.60	1	4,038	0.02%
2018/06/26	2	45.00	1	44.75	44.60	1	4,180	0.02%
2018/06/20	1	45.50	0	0.00	45.55	1	4,379	0.02%
2018/06/19	5.1	45.45	8	45.50	45.10	-2.9	4,403	-0.07%
2018/06/14	4	47.05	31	47.04	46.70	-27	4,342	-0.62%
2018/06/13	5	47.75	0	0.00	47.50	5	4,320	0.12%
2018/06/12	2	47.00	1	47.65	47.85	1	4,403	0.02%
2018/06/07	1	47.15	0	0.00	47.15	1	4,419	0.02%
2018/06/06	4	46.15	1	46.70	46.60	3	4,452	0.07%
2018/06/05	3	45.90	2	46.15	46.25	1	4,422	0.02%
2018/06/01	8	45.15	0	0.00	45.25	8	4,418	0.18%
2018/05/31	1	44.95	11	45.00	45.60	-10	4,426	-0.23%
2018/05/30	2	45.20	2	45.10	44.95	0	4,338	0.00%
2018/05/29	0.4	45.65	3	45.73	45.55	-2.7	4,343	-0.06%
2018/05/28	2	45.45	1	45.60	45.60	1	4,382	0.02%
2018/05/25	2	45.70	7	45.79	45.85	-5	4,427	-0.11%
2018/05/23	1	46.40	2	46.25	46.60	-1	4,501	-0.02%
2018/05/22	15	46.40	2	46.35	46.60	13	4,522	0.29%
2018/05/18	0	0.00	1	44.85	44.85	-1	4,517	-0.02%
2018/05/17	1	44.35	1	45.00	44.85	0	4,645	0.00%
2018/05/16	2	44.13	1	44.10	44.50	1	4,687	0.02%
2018/05/15	5	45.11	0	0.00	45.00	5	4,683	0.11%
2018/05/14	4	46.00	0	0.00	45.90	4	4,768	0.08%
2018/05/11	0	0.00	2	46.15	46.25	-2	4,760	-0.04%
2018/05/10	2	46.05	0	0.00	46.00	2	4,760	0.04%
2018/05/09	1	46.05	0	0.00	46.00	1	4,766	0.02%
2018/05/08	1	46.05	0	0.00	46.20	1	4,832	0.02%
2018/05/07	2	46.50	1	46.50	46.40	1	4,859	0.02%
2018/05/03	6	47.05	0	0.00	47.00	6	4,893	0.12%
2018/05/02	2	47.35	1	47.35	47.35	1	4,913	0.02%
2018/04/30	2	47.05	0	0.00	47.90	2	4,936	0.04%
2018/04/27	5	47.05	0	0.00	47.20	5	4,920	0.10%
2018/04/26	0.3	47.40	0	0.00	47.05	0.3	4,953	0.01%
2018/04/25	3	47.50	0	0.00	47.40	3	4,965	0.06%
2018/04/20	2	47.68	1	47.80	47.90	1	5,112	0.02%
2018/04/18	1	47.70	0	0.00	47.20	1	5,086	0.02%
2018/04/17	1	47.65	2	47.50	47.45	-1	5,093	-0.02%
2018/04/10	2	47.95	0	0.00	47.90	2	5,278	0.04%
2018/04/03	1	46.55	0	0.00	46.70	1	5,250	0.02%
2018/04/02	1	46.85	0	0.00	46.80	1	5,274	0.02%
2018/03/31	4	46.93	0	0.00	47.05	4	5,295	0.08%
2018/03/30	7	47.00	1	47.05	47.05	6	5,263	0.11%
2018/03/29	9	47.26	10	47.05	47.35	-1	5,203	-0.02%
2018/03/28	7	48.04	5	48.15	47.80	2	5,071	0.04%
2018/03/27	2.8	48.84	13	48.69	48.60	-10.3	5,003	-0.20%
2018/03/26	4	48.73	6	48.76	49.00	-2	4,977	-0.04%
2018/03/23	6	48.88	0	0.00	49.25	6	4,943	0.12%
2018/03/22	1	49.20	1	49.55	49.65	0	4,920	0.00%
2018/03/21	10	49.20	3	49.37	49.50	7	4,887	0.14%
2018/03/20	5	50.00	2	49.95	50.10	3	4,845	0.06%
2018/03/19	7	50.18	0	0.00	49.90	7	4,845	0.14%
2018/03/16	4	50.23	0	0.00	50.10	4	4,849	0.08%
2018/03/15	12	50.50	0	0.00	50.40	12	4,777	0.25%
2018/03/14	29	50.61	6	50.37	50.50	23	4,772	0.48%
2018/03/13	11	50.01	6	49.92	49.95	5	4,742	0.11%
2018/03/12	2	49.75	4	50.35	50.30	-2	4,801	-0.04%
2018/03/09	1	49.40	0	0.00	49.25	1	4,817	0.02%
2018/03/08	0	0.00	1	49.15	49.20	-1	4,936	-0.02%
2018/03/07	2	49.10	0	0.00	49.05	2	4,983	0.04%
2018/03/06	2.3	49.31	0	0.00	49.20	2.3	5,016	0.05%
2018/03/02	6	49.75	1	49.80	49.75	5	5,254	0.10%
2018/03/01	1	50.10	0	0.00	50.00	1	5,257	0.02%
2018/02/26	3	50.77	0	0.00	50.50	3	5,222	0.06%
2018/02/23	0	0.00	2	50.00	50.40	-2	5,183	-0.04%
2018/02/21	1	49.80	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	7	47.61	1	47.25	47.40	6	5,109	0.12%
2018/02/08	3	48.95	0	0.00	49.00	3	5,034	0.06%
2018/02/07	11	49.26	1	49.25	49.10	10	5,038	0.20%
2018/02/06	2	49.45	0	0.00	49.40	2	5,004	0.04%
2018/02/02	2	51.15	0	0.00	51.30	2	4,943	0.04%
2018/01/30	1	51.20	0	0.00	51.10	1	4,856	0.02%
2018/01/23	0	0.00	10	51.70	51.70	-10	4,688	-0.21%
2018/01/22	0.5	52.10	0	0.00	51.90	0.5	4,681	0.01%
2018/01/17	5	52.54	0	0.00	52.60	5	4,528	0.11%
2018/01/12	2	51.40	0	0.00	51.60	2	4,365	0.05%
2018/01/10	0	51.60	1	51.20	51.50	-1	4,289	-0.02%
2018/01/08	1	51.10	1	51.60	51.60	0	4,174	0.00%
2018/01/03	2	51.95	0	0.00	52.00	2	4,068	0.05%
2018/01/02	2	52.50	0	0.00	51.70	2	4,032	0.05%