正新 (2105)-華南永昌-麻豆券商分點個股進出

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
59.3
漲跌
▲5.3
漲幅
+9.81%
成交量
39,777張
產業
上市橡膠類股
971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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	6	58.57	54	58.20	59.30	-48	6,689	-0.72%
2024/05/21	0	0.00	1	54.00	54.00	-1	6,076	-0.02%
2024/05/17	0	0.00	1	53.60	53.40	-1	5,745	-0.02%
2024/05/16	0	0.00	1	53.00	53.20	-1	5,648	-0.02%
2024/05/15	0	0.00	1.2	52.41	52.20	-1.2	5,549	-0.02%
2024/05/14	0	0.00	1	51.90	51.50	-1	5,422	-0.02%
2024/05/13	1	51.60	7	51.27	51.80	-6	5,374	-0.11%
2024/05/10	1	49.85	12	49.48	50.00	-11	5,212	-0.21%
2024/05/09	0	0.00	10	49.70	48.70	-10	5,177	-0.19%
2024/05/08	0	0.00	2	49.95	50.00	-2	5,159	-0.04%
2024/05/06	1	47.95	1	48.00	48.25	0	4,973	0.00%
2024/05/03	1	46.95	0	0.00	46.90	1	4,916	0.02%
2024/05/02	1	46.90	0	0.00	46.90	1	4,905	0.02%
2024/04/24	1	46.10	0	0.00	46.10	1	4,755	0.02%
2024/04/19	1	46.85	0	0.00	46.90	1	4,716	0.02%
2024/04/17	0	0.00	5	48.00	48.00	-5	4,650	-0.11%
2024/04/16	0	0.00	2.2	48.95	48.20	-2.2	4,626	-0.05%
2024/04/15	11	49.19	11	49.86	49.45	0	4,574	0.00%
2024/04/12	1	48.70	3	48.80	48.70	-2	4,535	-0.04%
2024/04/09	0	0.00	2	49.75	49.65	-2	4,568	-0.04%
2024/04/08	0	0.00	1	49.00	48.55	-1	4,601	-0.02%
2024/04/03	1	48.15	0	0.00	48.70	1	4,588	0.02%
2024/04/01	1	49.90	0	0.00	49.75	1	4,560	0.02%
2024/03/29	0	0.00	11	50.10	50.00	-11	4,566	-0.24%
2024/03/28	1	50.00	1	49.50	49.70	0	4,531	0.00%
2024/03/27	5	50.00	14	49.96	49.85	-9	4,663	-0.19%
2024/03/26	0	0.00	1	49.05	48.85	-1	4,973	-0.02%
2024/03/22	1	48.50	0	0.00	48.10	1	5,850	0.02%
2024/03/19	5	48.21	0	0.00	47.80	5	6,807	0.07%
2024/03/18	17	49.79	5	49.88	49.50	12	6,858	0.17%
2024/03/15	1	48.00	8	48.00	48.20	-7	6,781	-0.10%
2024/03/14	0	0.00	1	48.00	47.65	-1	6,721	-0.01%
2024/03/01	0	0.00	2	46.55	46.65	-2	7,758	-0.03%
2024/02/22	20	45.85	21	46.23	46.30	-1	7,894	-0.01%
2024/02/21	0	0.00	1	45.65	45.85	-1	7,974	-0.01%
2024/02/15	0	0.00	1	45.10	45.10	-1	8,361	-0.01%
2024/02/02	0	0.00	1	45.70	45.70	-1	8,426	-0.01%
2024/01/30	0	0.00	2	45.25	45.10	-2	8,500	-0.02%
2024/01/29	0	0.00	1	45.20	45.20	-1	8,572	-0.01%
2024/01/26	0	0.00	2	44.60	44.90	-2	8,578	-0.02%
2024/01/25	10	44.40	10	44.35	44.35	0	8,606	0.00%
2024/01/24	0	0.00	30	44.15	44.15	-30	8,603	-0.35%
2024/01/19	0	0.00	5	43.00	43.15	-5	8,706	-0.06%
2024/01/11	2	43.40	0	0.00	43.60	2	8,766	0.02%
2024/01/10	0	0.00	11	44.15	43.95	-11	8,745	-0.13%
2024/01/09	2	44.85	0	0.00	44.75	2	8,781	0.02%
2024/01/03	2	44.68	0	0.00	44.95	2	9,315	0.02%
2024/01/02	0	0.00	2	44.95	45.55	-2	9,284	-0.02%
2023/12/27	6	44.61	1	44.90	44.90	5	9,441	0.05%
2023/12/26	1	44.50	1	44.50	44.50	0	9,419	0.00%
2023/12/25	1	44.80	1	45.50	44.75	0	9,438	0.00%
2023/12/22	15	46.17	2	45.45	45.45	13	9,439	0.14%
2023/12/21	8	45.63	3	46.90	47.90	5	9,287	0.05%
2023/12/20	0	0.00	0.4	46.75	47.00	-0.4	8,874	0.00%
2023/12/18	0	0.00	2	46.43	46.60	-2	8,068	-0.02%
2023/12/15	1	45.05	3	45.50	45.35	-2	7,684	-0.03%
2023/12/13	2	45.23	3	45.05	45.00	-1	7,361	-0.01%
2023/12/12	1	46.30	2	45.88	46.30	-1	7,329	-0.01%
2023/12/11	1	45.40	1	45.60	45.40	0	7,273	0.00%
2023/12/08	0	0.00	8	45.15	45.00	-8	7,356	-0.11%
2023/12/06	2	44.83	0	0.00	45.00	2	7,366	0.03%
2023/12/05	2	43.90	6	43.81	44.25	-4	7,404	-0.05%
2023/12/04	5	44.79	2	45.38	44.70	3	7,195	0.04%
2023/11/29	0.1	47.25	0	0.00	47.30	0.1	6,788	0.00%
2023/11/27	0	0.00	3	47.00	46.85	-3	6,925	-0.04%
2023/11/24	0.3	46.09	0	0.00	46.10	0.3	7,031	0.00%
2023/11/21	2	45.60	10	45.90	46.10	-8	7,189	-0.11%
2023/11/20	2	46.00	1	45.40	45.65	1	7,140	0.01%
2023/11/16	0	0.00	2	45.53	45.90	-2	7,001	-0.03%
2023/11/15	2	46.05	11	46.18	46.55	-9	6,860	-0.13%
2023/11/14	6	45.61	11	45.30	45.50	-5	6,711	-0.07%
2023/11/13	0	0.00	2	45.30	45.65	-2	6,650	-0.03%
2023/11/10	0	0.00	1	45.10	44.80	-1	6,582	-0.02%
2023/11/08	0	0.00	1	44.80	45.00	-1	6,540	-0.02%
2023/11/07	2	44.90	5	44.89	44.95	-3	6,576	-0.05%
2023/11/06	0	0.00	1	44.90	44.80	-1	6,523	-0.02%
2023/11/03	0	0.00	19	44.03	44.30	-19	6,454	-0.29%
2023/11/01	5	44.05	0	0.00	44.00	5	6,434	0.08%
2023/10/31	11	44.28	1	44.15	44.15	10	6,443	0.16%
2023/10/26	2	44.25	0	0.00	43.85	2	6,457	0.03%
2023/10/25	1	43.95	0	0.00	44.00	1	6,407	0.02%
2023/10/24	1	42.70	1	42.90	43.00	0	6,363	0.00%
2023/10/23	1	42.70	1	43.00	42.95	0	6,353	0.00%
2023/10/20	2	42.83	2	42.95	42.90	0	6,343	0.00%
2023/10/18	0	0.00	5	43.10	43.40	-5	6,305	-0.08%
2023/10/17	1	43.00	1	43.20	43.20	0	6,268	0.00%
2023/10/16	0	0.00	1	43.90	44.30	-1	6,264	-0.02%
2023/10/13	0	0.00	5.2	44.26	44.15	-5.2	6,248	-0.08%
2023/10/12	0	0.00	47	44.75	44.95	-47	6,237	-0.75%
2023/10/11	0	0.00	21	44.30	44.80	-21	6,100	-0.34%
2023/10/06	1	42.85	0	0.00	43.10	1	5,908	0.02%
2023/10/05	6	42.80	9.1	42.81	42.85	-3.1	5,915	-0.05%
2023/10/04	1.1	41.89	6	41.63	41.70	-5	5,877	-0.08%
2023/10/03	3	41.73	1	42.15	42.40	2	5,940	0.03%
2023/10/02	4	42.55	2	42.80	42.45	2	5,915	0.03%
2023/09/28	52	42.67	52	42.66	42.50	0	5,972	0.00%
2023/09/27	1	42.15	1	42.30	42.45	0	5,992	0.00%
2023/09/26	2	42.68	1	42.90	42.60	1	6,043	0.02%
2023/09/25	2	42.60	4	42.31	42.60	-2	6,147	-0.03%
2023/09/22	23	42.93	20.1	43.17	42.90	3	6,185	0.05%
2023/09/21	5.1	42.76	4	42.60	42.60	1.1	6,147	0.02%
2023/09/20	22	43.46	3	43.17	43.40	19	6,069	0.31%
2023/09/19	28	43.77	48.1	43.99	43.90	-20.1	6,058	-0.33%
2023/09/18	25.1	42.68	11	43.14	43.10	14.1	5,931	0.24%
2023/09/15	15.3	41.99	55	42.45	42.65	-39.7	5,870	-0.68%
2023/09/14	0.3	42.57	10	42.67	42.75	-9.7	5,794	-0.17%
2023/09/13	44.4	42.59	75.1	42.45	42.65	-30.7	5,816	-0.53%
2023/09/12	1.1	41.15	4	41.50	41.80	-2.9	5,928	-0.05%
2023/09/11	7	41.54	6	41.69	41.65	1	5,984	0.02%
2023/09/08	15	41.10	20	41.39	41.40	-5	5,956	-0.08%
2023/09/07	1	39.85	1	39.55	39.70	0	5,823	0.00%
2023/09/05	1	39.95	0	0.00	40.00	1	5,832	0.02%
2023/09/04	4.5	40.35	3	40.23	40.10	1.5	5,843	0.03%
2023/09/01	1.2	39.69	4.7	40.45	40.45	-3.5	5,794	-0.06%
2023/08/31	3.9	39.36	16	40.04	39.65	-12.1	5,662	-0.21%
2023/08/30	11.1	39.56	3	39.85	39.75	8.1	5,531	0.15%
2023/08/29	7	39.19	39.1	39.27	39.55	-32.1	5,428	-0.59%
2023/08/28	2	37.85	5	37.40	37.50	-3	5,286	-0.06%
2023/08/25	100	37.55	0	0.00	37.40	100	5,640	1.77%
2023/08/24	0	0.00	3	37.80	37.85	-3	5,661	-0.05%
2023/08/23	0	0.00	5	38.04	38.10	-5	5,674	-0.09%
2023/08/21	4	37.93	0	0.00	37.95	4	5,720	0.07%
2023/08/15	1	37.85	0	0.00	37.95	1	5,904	0.02%
2023/08/14	2	37.77	0	0.00	37.45	2	5,955	0.03%
2023/08/11	2.1	38.30	6.1	38.18	38.40	-4.1	5,999	-0.07%
2023/08/10	0.1	37.00	0	0.00	36.90	0.1	6,087	0.00%
2023/08/08	1	37.40	0.1	37.60	37.70	1	6,100	0.02%
2023/08/02	1	37.50	0	0.00	37.35	1	6,103	0.02%
2023/08/01	0	0.00	2	38.15	37.90	-2	6,041	-0.03%
2023/07/31	10	38.68	1	38.75	38.45	9	6,033	0.15%
2023/07/28	1.1	38.52	3	38.40	38.70	-1.9	6,153	-0.03%
2023/07/20	5	38.44	0	0.00	38.80	5	6,193	0.08%
2023/07/19	8	38.56	0	0.00	38.40	8	6,171	0.13%
2023/07/18	0	0.00	4	39.25	39.15	-4	6,127	-0.07%
2023/07/17	0	0.00	0.1	39.50	39.50	-0.1	6,114	0.00%
2023/07/13	0	39.40	0	0.00	39.10	0	6,069	0.00%
2023/07/12	0	0.00	1	39.60	39.70	-1	6,059	-0.02%
2023/07/11	1	39.75	0	0.00	39.75	1	6,101	0.02%
2023/07/10	2	39.60	1	39.45	39.45	1	6,112	0.02%
2023/07/07	0	39.00	0	0.00	38.75	0	6,073	0.00%
2023/07/06	1	39.30	1	39.50	39.30	0	6,028	0.00%
2023/07/04	15	39.37	0	0.00	39.20	15	5,923	0.25%
2023/07/03	11	39.34	0.3	39.35	39.30	10.7	5,856	0.18%
2023/06/27	2	40.80	1	41.15	40.80	1	5,768	0.02%
2023/06/26	0	0.00	1	41.10	40.75	-1	5,909	-0.02%
2023/06/21	0	0.00	8	40.55	41.00	-8	6,390	-0.13%
2023/06/19	4	41.23	1	41.50	41.20	3	6,291	0.05%
2023/06/16	4	41.15	4	41.40	41.15	0	6,174	0.00%
2023/06/15	0	0.00	1	40.40	40.55	-1	5,878	-0.02%
2023/06/14	2	40.30	13.1	39.96	40.25	-11.1	5,792	-0.19%
2023/06/13	2	39.35	0	0.00	39.40	2	5,689	0.04%
2023/06/09	1	38.55	1	38.75	38.80	0	5,604	0.00%
2023/06/08	10	38.40	0	0.00	38.55	10	5,569	0.18%
2023/06/07	0	0.00	1	38.95	38.85	-1	5,560	-0.02%
2023/06/05	0.1	38.94	0	0.00	38.80	0.1	5,535	0.00%
2023/06/02	8	38.61	0.1	38.95	39.10	8	5,501	0.15%
2023/06/01	0.1	38.15	0	38.40	37.85	0.1	5,443	0.00%
2023/05/31	0.1	39.20	0.3	39.20	39.00	-0.3	5,339	-0.01%
2023/05/30	2	39.70	0	0.00	39.80	2	4,973	0.04%
2023/05/26	0.1	39.50	0	0.00	39.50	0.1	4,994	0.00%
2023/05/24	2	39.53	0	0.00	39.80	2	4,942	0.04%
2023/05/23	0.1	40.10	0	0.00	39.95	0.1	4,911	0.00%
2023/05/19	1	40.20	1	40.25	40.15	0	4,785	0.00%
2023/05/16	22	39.25	27	39.66	39.75	-5	4,545	-0.11%
2023/05/12	0	0.00	141	38.55	38.50	-141	4,346	-3.24%	大賣/鉅額交易
2023/05/11	0	0.00	141	38.55	38.55	-141	4,328	-3.26%	大賣/鉅額交易
2023/05/08	0	0.00	1	38.30	38.60	-1	4,379	-0.02%
2023/05/04	14	38.59	27.1	38.70	38.80	-13.1	4,338	-0.30%
2023/05/03	1	37.80	0	0.00	37.85	1	4,181	0.02%
2023/04/28	1	37.60	1.1	37.84	37.80	-0.1	4,273	0.00%
2023/04/26	0	0.00	1	37.15	37.10	-1	4,243	-0.02%
2023/04/25	3	37.12	1	37.65	36.95	2	4,220	0.05%
2023/04/24	0	0.00	10	36.75	37.15	-10	4,179	-0.24%
2023/04/21	0	0.00	2	36.75	36.90	-2	4,181	-0.05%
2023/04/20	1.1	36.86	7	36.90	36.90	-6	4,174	-0.14%
2023/04/18	1.1	37.45	0	0.00	37.40	1.1	4,153	0.03%
2023/04/17	4.1	37.85	0	0.00	37.90	4.1	4,106	0.10%
2023/04/14	1	38.05	1	38.00	38.00	0	4,047	0.00%
2023/04/13	1	37.55	0.1	37.70	37.30	1	3,959	0.02%
2023/04/12	4	37.64	3	37.63	37.75	1	3,885	0.03%
2023/04/10	2.1	37.25	0	0.00	37.15	2.1	3,765	0.05%
2023/04/07	0	0.00	2	36.68	36.80	-2	3,711	-0.05%
2023/04/06	0	0.00	3.1	36.34	36.25	-3.1	3,686	-0.08%
2023/03/31	0	0.00	1	36.75	36.55	-1	3,645	-0.03%
2023/03/27	7	37.75	1	36.75	36.20	6	3,425	0.18%
2023/03/24	25	37.68	18	37.73	37.65	7	3,235	0.22%
2023/03/22	1	34.63	0	0.00	34.65	1	2,670	0.04%
2023/03/21	0	34.40	0	0.00	34.25	0	2,696	0.00%
2023/03/20	12	34.13	0	0.00	34.05	12	2,691	0.45%
2023/03/15	15	34.54	0	0.00	34.20	15	2,621	0.57%
2023/03/14	0	34.45	0	0.00	34.30	0	2,618	0.00%
2023/03/10	2	34.70	2	34.40	34.40	0	2,630	0.00%
2023/03/06	0	0.00	11	34.95	35.10	-11	2,698	-0.41%
2023/03/03	0	0.00	10	34.40	34.40	-10	2,662	-0.38%
2023/03/02	1	34.15	0	0.00	34.20	1	2,681	0.04%
2023/03/01	0	0.00	15	34.42	34.00	-15	2,684	-0.56%
2023/02/24	20	34.50	0	0.00	34.25	20	2,630	0.76%
2023/02/23	15	34.93	0	0.00	34.85	15	2,545	0.59%
2023/02/22	1	34.45	0	0.00	34.60	1	2,526	0.04%
2023/02/17	0	0.00	17	34.45	34.55	-17	2,533	-0.67%
2023/02/15	0	0.00	1	34.20	34.05	-1	2,635	-0.04%
2023/02/14	6	34.25	0	0.00	34.20	6	2,654	0.23%
2023/02/09	0	34.00	0	0.00	33.90	0	2,706	0.00%
2023/02/08	1	33.95	1	33.95	33.90	0	2,696	0.00%
2023/02/03	1	34.75	0	0.00	34.55	1	2,624	0.04%
2023/01/30	10	34.65	0	0.00	34.90	10	2,683	0.37%
2023/01/11	0	0.00	0	34.75	34.70	0	2,893	0.00%
2023/01/10	1	34.75	0	0.00	34.85	1	2,918	0.03%
2023/01/09	0	0.00	4	34.65	34.75	-4	2,948	-0.14%
2023/01/05	0	0.00	1	34.30	34.45	-1	3,003	-0.03%
2023/01/03	0	0.00	2	34.15	34.10	-2	3,114	-0.06%
2022/12/30	3	33.95	0	0.00	33.90	3	3,126	0.10%
2022/12/29	5	33.60	0	0.00	33.70	5	3,199	0.16%
2022/12/28	1	33.95	1	34.20	34.00	0	3,284	0.00%
2022/12/27	0	0.00	2	34.33	34.20	-2	3,307	-0.06%
2022/12/23	0	33.80	0	0.00	33.75	0	3,528	0.00%
2022/12/21	1	33.85	0	0.00	33.60	1	3,770	0.03%
2022/12/19	3	34.15	0	0.00	34.20	3	4,005	0.07%
2022/12/14	1	34.45	1	34.75	34.55	0	4,494	0.00%
2022/12/09	0.1	34.50	1	34.90	35.00	-0.9	5,259	-0.02%
2022/12/06	1	34.65	0	0.00	34.75	1	6,217	0.02%
2022/12/05	1	34.65	0	0.00	34.60	1	6,213	0.02%
2022/12/02	1	34.95	10	34.95	34.90	-9	6,221	-0.14%
2022/12/01	0	0.00	1	34.95	34.55	-1	6,223	-0.02%
2022/11/29	1	34.10	1	34.40	34.55	0	6,125	0.00%
2022/11/24	0	0.00	10	34.20	34.25	-10	6,164	-0.16%
2022/11/21	20	33.53	0	0.00	33.75	20	6,196	0.32%
2022/11/15	0	0.00	2	34.13	34.45	-2	6,180	-0.03%
2022/11/14	15	34.27	17	34.19	34.20	-2	6,154	-0.03%
2022/11/11	0	0.00	1	33.35	33.35	-1	6,101	-0.02%
2022/11/09	1	33.55	0	0.00	33.45	1	6,120	0.02%
2022/11/08	1	33.60	0	33.50	33.45	1	6,181	0.02%
2022/11/07	0	0.00	6	33.63	33.60	-6	6,252	-0.10%
2022/11/03	0	0.00	0	33.00	33.00	0	6,303	0.00%
2022/11/01	0	0.00	1	33.20	33.05	-1	6,326	-0.02%
2022/10/31	2	32.50	0	0.00	32.30	2	6,311	0.03%
2022/10/28	1	32.30	20	32.50	32.40	-19	6,352	-0.30%
2022/10/27	7	32.48	2	32.90	33.05	5	6,348	0.08%
2022/10/26	0	0.00	1	32.10	32.10	-1	6,306	-0.02%
2022/10/25	0	0.00	3	32.13	32.10	-3	6,335	-0.05%
2022/10/24	1	32.05	5	32.30	32.00	-4	6,318	-0.06%
2022/10/21	1	32.00	0	0.00	32.00	1	6,274	0.02%
2022/10/20	1	32.50	0	0.00	32.80	1	6,191	0.02%
2022/10/19	2	33.60	0	0.00	33.50	2	6,021	0.03%
2022/10/18	1	33.90	0	0.00	33.95	1	6,068	0.02%
2022/10/17	0	0.00	2	34.00	34.00	-2	6,113	-0.03%
2022/10/14	2	34.18	0	0.00	34.10	2	6,106	0.03%
2022/10/11	0	0.00	4	34.60	34.55	-4	6,132	-0.07%
2022/10/06	21	36.00	21	35.99	35.80	0	6,159	0.00%
2022/10/05	11	35.80	1	35.75	35.70	10	6,143	0.16%
2022/10/04	0	0.00	1.2	35.39	35.35	-1.2	6,091	-0.02%
2022/10/03	1	35.00	0	0.00	35.00	1	6,085	0.02%
2022/09/30	0	0.00	14	35.59	35.70	-14	6,141	-0.23%
2022/09/29	5	36.75	5	36.40	36.40	0	6,023	0.00%
2022/09/28	1	36.40	6	36.48	36.30	-5	5,964	-0.08%
2022/09/27	5	36.95	5	36.77	37.05	0	5,867	0.00%
2022/09/26	18	37.36	12	36.95	36.95	6	5,802	0.10%
2022/09/23	10	37.55	1	37.35	37.35	9	5,675	0.16%
2022/09/22	7	38.63	1	38.25	38.80	6	5,493	0.11%
2022/09/21	1	39.50	3	39.10	39.25	-2	5,417	-0.04%
2022/09/20	2	39.60	5	39.55	39.60	-3	5,266	-0.06%
2022/09/19	29.2	39.26	4	38.98	39.45	25.2	5,117	0.49%
2022/09/16	4	38.61	52	39.50	39.50	-48	4,957	-0.97%
2022/09/15	26	38.69	23.1	38.63	38.40	2.9	4,576	0.06%
2022/09/14	6.1	37.05	8	36.87	37.70	-1.9	4,040	-0.05%
2022/09/13	55	35.94	1	35.90	35.95	54	3,724	1.45%
2022/09/12	0	0.00	1	35.15	35.20	-1	3,641	-0.03%
2022/09/06	0	0.00	3	34.52	34.60	-3	3,718	-0.08%
2022/09/05	1	34.70	2	34.90	34.65	-1	3,731	-0.03%
2022/09/02	6	34.98	0	0.00	34.80	6	3,767	0.16%
2022/09/01	1	34.95	0.5	34.90	35.00	0.5	3,754	0.01%
2022/08/31	4.4	35.34	2	35.35	35.45	2.4	3,747	0.06%
2022/08/30	0.5	34.85	0	0.00	34.95	0.5	3,735	0.01%
2022/08/29	1	34.60	0.7	34.75	34.55	0.3	3,733	0.01%
2022/08/26	0	0.00	0.2	35.25	35.35	-0.2	3,729	-0.01%
2022/08/24	1	35.10	0.4	35.20	35.25	0.6	3,786	0.02%
2022/08/22	0	0.00	1	35.15	35.20	-1	4,064	-0.02%
2022/08/18	0.1	35.15	0	0.00	35.50	0.1	4,097	0.00%
2022/08/16	0.4	35.35	2.4	35.33	35.50	-2	4,111	-0.05%
2022/08/15	0	0.00	0.2	35.20	34.95	-0.2	4,082	0.00%
2022/08/12	0	0.00	0.3	35.27	35.20	-0.3	4,089	-0.01%
2022/08/11	2	34.75	0	0.00	34.75	2	4,032	0.05%
2022/08/10	1	34.40	3	34.47	34.50	-2	4,014	-0.05%
2022/08/09	2	34.58	0	0.00	34.55	2	4,035	0.05%
2022/08/05	1	34.85	1	35.00	35.00	0	4,001	0.00%
2022/08/04	3.2	34.52	1	35.70	34.50	2.2	4,021	0.05%
2022/08/03	1	35.40	3	35.50	35.75	-2	3,969	-0.05%
2022/08/02	0.2	36.00	3	35.73	35.80	-2.8	3,958	-0.07%
2022/08/01	0	0.00	2.2	35.75	36.10	-2.2	3,941	-0.06%
2022/07/29	0	0.00	0.1	35.50	35.45	-0.1	3,918	0.00%
2022/07/28	0	0.00	0.2	35.33	35.30	-0.2	3,920	0.00%
2022/07/27	0	0.00	0.4	35.28	35.35	-0.4	3,904	-0.01%
2022/07/26	0	0.00	0.5	35.10	35.20	-0.5	3,903	-0.01%
2022/07/25	5	35.10	0.2	35.01	35.15	4.8	3,902	0.12%
2022/07/22	1.3	35.81	0	0.00	35.60	1.3	3,851	0.03%
2022/07/21	2.1	35.88	0	0.00	36.15	2.1	3,840	0.05%
2022/07/20	2.8	36.08	0	0.00	35.80	2.8	3,799	0.07%
2022/07/18	0.3	36.28	0.1	36.50	36.60	0.3	3,752	0.01%
2022/07/15	1	35.90	1	36.05	36.30	0	3,706	0.00%
2022/07/14	0.5	35.87	5	36.00	36.05	-4.5	3,698	-0.12%
2022/07/13	1.2	35.30	1	35.40	35.25	0.2	3,643	0.01%
2022/07/12	1.3	35.08	60	34.90	34.90	-58.7	3,605	-1.63%
2022/07/11	1	35.80	0	0.00	35.60	1	3,595	0.03%
2022/07/08	61	36.09	1.1	35.95	36.10	60	3,582	1.67%
2022/07/06	0	0.00	2	34.98	34.70	-2	3,468	-0.06%
2022/07/05	1	35.35	1	35.70	35.45	0	3,482	0.00%
2022/07/04	0	0.00	1.1	35.19	34.80	-1.1	3,437	-0.03%
2022/07/01	1	34.85	0	0.00	34.25	1	3,466	0.03%
2022/06/30	0	0.00	0.4	35.29	35.40	-0.4	3,467	-0.01%
2022/06/29	11	35.97	10.3	35.70	35.65	0.8	3,500	0.02%
2022/06/28	0.2	35.60	0	0.00	35.70	0.2	3,479	0.01%
2022/06/27	0.5	35.65	2	35.80	35.70	-1.5	3,569	-0.04%
2022/06/24	0	0.00	2	35.55	35.45	-2	3,554	-0.06%
2022/06/23	0	0.00	3.1	35.15	35.10	-3.1	3,521	-0.09%
2022/06/21	0	0.00	1	34.55	34.95	-1	3,511	-0.03%
2022/06/20	0	0.00	0.2	34.00	33.75	-0.2	3,500	-0.01%
2022/06/17	0	0.00	0.1	34.55	34.40	-0.1	3,477	0.00%
2022/06/16	2	35.18	1	35.20	34.85	1	3,401	0.03%
2022/06/15	0	0.00	1	35.15	35.05	-1	3,443	-0.03%
2022/06/14	5	34.60	5.1	34.85	34.95	-0.1	3,466	0.00%
2022/06/13	0	0.00	0.3	34.89	34.70	-0.3	3,498	-0.01%
2022/06/10	0	0.00	0.1	35.40	35.50	-0.1	3,485	0.00%
2022/06/09	0	0.00	2.2	35.80	35.75	-2.2	3,502	-0.06%
2022/06/08	3	35.77	2	35.75	35.80	1	3,487	0.03%
2022/06/07	2	35.53	0	0.00	35.65	2	3,468	0.06%
2022/06/06	1	35.60	0	0.00	35.70	1	3,470	0.03%
2022/06/02	0	0.00	1.1	35.45	35.50	-1.1	3,526	-0.03%
2022/06/01	4.2	35.35	2	35.50	35.25	2.2	3,623	0.06%
2022/05/31	1.4	34.80	4	35.09	35.55	-2.6	3,606	-0.07%
2022/05/30	0	0.00	1.1	35.08	35.30	-1.1	3,395	-0.03%
2022/05/27	0	0.00	3	34.78	34.75	-3	3,357	-0.09%
2022/05/26	3	34.38	0	0.00	34.40	3	3,371	0.09%
2022/05/25	3	34.55	5	34.34	34.50	-2	3,454	-0.06%
2022/05/24	4	33.91	0.4	33.85	33.85	3.6	3,508	0.10%
2022/05/23	1	33.95	0	0.00	33.95	1	3,506	0.03%
2022/05/20	1	34.55	5	34.64	34.40	-4	3,522	-0.11%
2022/05/19	6	34.01	1	34.10	33.95	5	3,484	0.14%
2022/05/18	0.1	34.30	5	34.58	34.75	-4.9	3,484	-0.14%
2022/05/17	0	0.00	3.1	34.10	34.30	-3.1	3,494	-0.09%
2022/05/16	0	0.00	3	33.57	33.60	-3	3,472	-0.09%
2022/05/13	2	33.18	5	33.30	33.30	-3	3,480	-0.09%
2022/05/12	2	33.03	1.1	33.01	33.00	0.9	3,515	0.03%
2022/05/10	12.1	33.18	2	33.30	33.25	10.1	3,543	0.29%
2022/05/09	0	0.00	0.1	33.35	33.45	-0.1	3,561	0.00%
2022/05/06	4	33.70	0	0.00	33.70	4	3,626	0.11%
2022/05/04	0.2	33.73	2	33.98	33.70	-1.8	3,737	-0.05%
2022/05/03	13	34.09	2	33.68	33.70	11	3,818	0.29%
2022/04/28	2	33.35	0	0.00	33.50	2	3,881	0.05%
2022/04/27	0	0.00	10	33.40	33.40	-10	3,860	-0.26%
2022/04/26	0.1	34.00	0	0.00	33.95	0.1	3,837	0.00%
2022/04/25	2.1	33.71	3	33.80	33.80	-0.9	3,857	-0.02%
2022/04/22	1	34.35	0	0.00	34.40	1	3,817	0.03%
2022/04/20	2	34.15	0	0.00	34.15	2	3,889	0.05%
2022/04/18	1	34.05	0	0.00	34.05	1	3,924	0.03%
2022/04/15	3.5	34.34	0	0.00	34.25	3.5	3,938	0.09%
2022/04/14	4	34.66	1	34.65	34.75	3	3,966	0.08%
2022/04/13	0	0.00	4	34.73	34.80	-4	4,006	-0.10%
2022/04/12	0	0.00	1	34.35	34.35	-1	4,041	-0.02%
2022/04/11	2.1	34.43	0.1	34.50	34.40	2	4,054	0.05%
2022/04/08	0	0.00	1	35.00	35.00	-1	4,056	-0.02%
2022/04/07	2	35.23	0	0.00	34.95	2	4,116	0.05%
2022/04/06	2	35.43	0	0.00	35.65	2	4,126	0.05%
2022/04/01	3	35.77	2	35.80	35.90	1	4,226	0.02%
2022/03/31	1	35.45	1	35.75	35.45	0	4,354	0.00%
2022/03/30	1	35.30	1	35.65	35.30	0	4,321	0.00%
2022/03/29	0	0.00	1	34.90	34.60	-1	4,231	-0.02%
2022/03/28	0.1	34.90	2	34.65	34.85	-1.9	4,227	-0.04%
2022/03/24	5	35.00	0	0.00	35.05	5	4,304	0.12%
2022/03/22	0.1	35.50	0	0.00	35.55	0.1	4,369	0.00%
2022/03/21	0	0.00	7	35.42	35.60	-7	4,402	-0.16%
2022/03/18	2	35.13	7	35.27	35.00	-5	4,448	-0.11%
2022/03/17	2	35.00	2	35.35	35.00	0	4,474	0.00%
2022/03/16	0.1	34.40	0	0.00	34.85	0.1	4,587	0.00%
2022/03/14	0	0.00	4	34.73	35.05	-4	4,982	-0.08%
2022/03/11	2	34.53	1	34.50	34.50	1	5,019	0.02%
2022/03/10	0	0.00	3	34.62	34.80	-3	5,074	-0.06%
2022/03/09	0	0.00	1	34.25	34.15	-1	5,072	-0.02%
2022/03/08	0.2	33.85	1	33.90	34.00	-0.8	5,077	-0.02%
2022/03/07	5.3	34.15	0	0.00	34.20	5.3	5,080	0.11%
2022/03/04	10	35.10	0	0.00	35.05	10	5,129	0.19%
2022/03/03	2	35.25	0	0.00	35.35	2	5,162	0.04%
2022/03/01	1.2	35.34	0	0.00	35.65	1.2	5,198	0.02%
2022/02/25	1	34.90	4	35.45	35.60	-3	5,207	-0.06%
2022/02/24	4.1	35.13	0	0.00	35.05	4.1	5,142	0.08%
2022/02/23	1	35.70	0	0.00	35.70	1	5,087	0.02%
2022/02/22	1.1	36.03	0	0.00	35.80	1.1	5,118	0.02%
2022/02/21	0.1	36.05	1	36.45	36.40	-0.9	5,111	-0.02%
2022/02/18	3	35.87	2	36.03	35.95	1	5,107	0.02%
2022/02/17	1.2	35.93	3.1	36.07	36.30	-1.9	5,115	-0.04%
2022/02/16	0.1	35.75	6	35.62	35.60	-5.9	5,102	-0.12%
2022/02/14	1	35.25	0	0.00	35.25	1	5,187	0.02%
2022/02/11	2.1	35.81	0	0.00	35.75	2.1	5,191	0.04%
2022/02/10	0	0.00	1	36.50	36.35	-1	5,222	-0.02%
2022/02/09	2	36.38	1	36.15	36.35	1	5,230	0.02%
2022/02/08	0	0.00	1	36.30	36.35	-1	5,239	-0.02%
2022/02/07	2	35.98	6.8	35.58	36.10	-4.8	5,196	-0.09%
2022/01/25	1.4	34.56	1	34.60	34.55	0.4	5,130	0.01%
2022/01/24	3	35.05	1.2	35.21	35.10	1.8	5,082	0.04%
2022/01/21	0	0.00	1	35.30	35.45	-1	5,139	-0.02%
2022/01/20	0.6	35.60	5	35.50	35.45	-4.4	5,107	-0.09%
2022/01/19	4	35.49	0	0.00	35.35	4	5,164	0.08%
2022/01/18	0	0.00	1	35.75	35.95	-1	5,156	-0.02%
2022/01/14	2	35.43	0	0.00	35.40	2	5,163	0.04%
2022/01/13	3	36.13	2	36.18	36.00	1	5,183	0.02%
2022/01/12	6	35.92	0	0.00	36.00	6	5,146	0.12%
2022/01/11	1	35.65	6	35.81	35.90	-5	5,132	-0.10%
2022/01/10	3	35.32	1	35.40	35.30	2	5,111	0.04%
2022/01/07	2	35.38	2	35.55	35.35	0	5,124	0.00%
2022/01/06	3	35.53	10	35.65	35.65	-7	5,081	-0.14%
2022/01/05	0.4	36.11	11	35.83	35.75	-10.7	5,096	-0.21%
2022/01/04	10.2	36.15	2	36.08	35.90	8.2	5,108	0.16%
2022/01/03	6	36.03	14	35.99	35.85	-8	5,109	-0.16%
2021/12/30	5	36.19	1	36.35	36.10	4	5,105	0.08%
2021/12/29	6	36.42	2	36.61	36.55	4	5,126	0.08%
2021/12/28	8.2	36.60	0.2	36.85	36.65	8	5,134	0.16%
2021/12/27	18.4	37.05	17	36.93	37.20	1.4	5,044	0.03%
2021/12/24	3	35.97	0	0.00	36.05	3	4,997	0.06%
2021/12/22	1	35.75	1	36.00	35.90	0	5,202	0.00%
2021/12/21	3	35.68	1.5	35.83	35.60	1.5	5,233	0.03%
2021/12/20	3	35.62	0	0.00	35.50	3	5,264	0.06%
2021/12/17	1.4	35.64	3.9	35.97	36.15	-2.5	5,281	-0.05%
2021/12/16	1.2	35.76	0.3	35.85	35.55	0.9	5,262	0.02%
2021/12/15	2.1	35.75	0.8	36.08	35.70	1.3	5,344	0.02%
2021/12/14	4.7	35.72	12.1	35.97	35.85	-7.5	5,397	-0.14%
2021/12/13	7.8	36.22	3	36.20	36.10	4.9	5,381	0.09%
2021/12/10	7.2	35.81	2.5	36.19	35.85	4.6	5,435	0.09%
2021/12/09	12	36.24	10	35.96	36.55	2	5,388	0.04%
2021/12/08	0	0.00	8	35.02	35.20	-8	5,085	-0.16%
2021/12/07	2	34.55	0	0.00	34.50	2	4,993	0.04%
2021/12/06	1	34.00	1	34.80	34.85	0	5,066	0.00%
2021/12/03	11	34.24	1	34.30	34.05	10	5,181	0.19%
2021/12/01	6.2	33.71	1	33.95	33.65	5.2	5,197	0.10%
2021/11/30	1.3	33.68	0	0.00	33.50	1.3	5,160	0.03%
2021/11/29	2.2	34.13	1	34.15	34.00	1.2	5,045	0.02%
2021/11/26	1	34.40	0	0.00	34.40	1	5,029	0.02%
2021/11/25	0.5	35.05	0	0.00	34.90	0.5	5,090	0.01%
2021/11/24	3.1	34.92	3	35.12	35.10	0.1	5,171	0.00%
2021/11/23	3	34.67	0	0.00	34.50	3	5,182	0.06%
2021/11/18	5.2	34.41	0	0.00	34.50	5.2	5,349	0.10%
2021/11/17	1	34.50	0	0.00	34.45	1	5,361	0.02%
2021/11/15	0	0.00	1	34.70	35.05	-1	5,536	-0.02%
2021/11/12	2	34.45	1	34.45	34.45	1	5,749	0.02%
2021/11/11	15	34.38	0	0.00	34.30	15	5,810	0.26%
2021/11/10	3	34.95	0	0.00	34.80	3	5,841	0.05%
2021/11/09	2	35.05	4	35.15	35.20	-2	5,850	-0.03%
2021/11/08	0	0.00	1	34.60	34.80	-1	5,916	-0.02%
2021/11/03	1	34.50	1	34.40	34.50	0	5,919	0.00%
2021/11/02	3	34.52	1	34.95	34.50	2	5,933	0.03%
2021/11/01	0	0.00	1	34.45	34.45	-1	5,893	-0.02%
2021/10/29	4	34.18	0	0.00	34.10	4	5,891	0.07%
2021/10/25	2	34.95	1	35.00	35.15	1	5,816	0.02%
2021/10/22	1	35.05	1	34.95	34.85	0	5,840	0.00%
2021/10/21	2	35.18	1	35.35	35.20	1	5,829	0.02%
2021/10/20	0.1	35.00	2	35.10	34.85	-1.9	5,774	-0.03%
2021/10/19	1	34.85	0	0.00	34.90	1	5,772	0.02%
2021/10/18	10	35.08	1	34.85	34.90	9	5,762	0.16%
2021/10/15	3	34.25	5	34.66	34.85	-2	5,770	-0.03%
2021/10/14	2.2	34.07	1	34.15	34.10	1.2	5,796	0.02%
2021/10/13	11	33.94	0	0.00	33.85	11	5,867	0.19%
2021/10/12	1	33.80	0	0.00	33.95	1	5,830	0.02%
2021/10/08	2	34.50	0	0.00	34.40	2	5,813	0.03%
2021/10/07	0	0.00	1	34.90	34.90	-1	5,867	-0.02%
2021/10/06	12	34.03	1	34.00	34.10	11	5,881	0.19%
2021/10/05	11.3	34.07	0	0.00	34.20	11.3	5,836	0.19%
2021/10/04	6	35.00	0	0.00	34.65	6	5,850	0.10%
2021/10/01	32.1	35.10	0	0.00	35.00	32.1	5,851	0.55%
2021/09/29	14.3	35.33	0	0.00	35.25	14.3	5,680	0.25%
2021/09/28	1	35.80	0	0.00	35.90	1	5,564	0.02%
2021/09/27	1	36.30	0	0.00	36.20	1	5,592	0.02%
2021/09/24	2	35.75	0	0.00	35.60	2	5,567	0.04%
2021/09/23	0	0.00	1	35.90	35.60	-1	5,511	-0.02%
2021/09/22	17.3	35.59	1	35.40	35.40	16.3	5,509	0.29%
2021/09/17	1	36.15	0	0.00	36.15	1	5,446	0.02%
2021/09/16	1.1	36.50	0	0.00	36.40	1.1	5,456	0.02%
2021/09/15	6	37.39	0	0.00	37.00	6	5,567	0.11%
2021/09/14	9	37.36	4	37.00	37.35	5	5,544	0.09%
2021/09/08	17	35.95	0	0.00	35.80	17	5,826	0.29%
2021/09/07	2.1	36.75	0	0.00	36.65	2.1	5,733	0.04%
2021/09/02	11.2	37.12	0	0.00	36.80	11.2	5,747	0.19%
2021/09/01	1	37.30	0	0.00	37.05	1	5,735	0.02%
2021/08/31	15	36.83	0	0.00	37.25	15	5,739	0.26%
2021/08/30	6	36.85	0	0.00	37.05	6	5,668	0.11%
2021/08/27	6	38.10	6	38.11	38.15	0	5,597	0.00%
2021/08/26	2	37.70	3	37.63	37.50	-1	5,564	-0.02%
2021/08/25	9	37.73	1	37.90	37.95	8	5,540	0.14%
2021/08/24	34	37.65	20	37.70	37.60	14	5,472	0.26%
2021/08/23	2	38.05	1	38.05	38.05	1	5,436	0.02%
2021/08/20	10	37.85	3	37.78	37.55	7	5,522	0.13%
2021/08/19	21	37.99	1	37.60	37.60	20	5,620	0.36%
2021/08/18	25.2	37.24	1	37.85	37.80	24.2	5,554	0.44%
2021/08/17	14	38.79	1	38.75	38.40	13	5,420	0.24%
2021/08/16	2.4	39.29	4	39.30	39.15	-1.7	5,337	-0.03%
2021/08/13	0.1	40.50	0	0.00	40.30	0.1	5,353	0.00%
2021/08/12	3	40.60	0	0.00	40.65	3	5,414	0.06%
2021/08/11	1	41.50	0	0.00	41.80	1	5,363	0.02%
2021/08/10	2	41.73	0	0.00	41.65	2	5,456	0.04%
2021/08/09	1	42.50	0	0.00	42.50	1	5,608	0.02%
2021/08/04	0	0.00	2	43.80	43.75	-2	6,077	-0.03%
2021/07/30	2	43.28	1	43.25	43.10	1	6,426	0.02%
2021/07/28	2	43.80	1	43.85	43.60	1	6,811	0.01%
2021/07/27	0	0.00	1	44.50	44.35	-1	6,977	-0.01%
2021/07/26	10	44.70	0	0.00	44.30	10	7,167	0.14%
2021/07/23	0	0.00	1	44.50	44.45	-1	7,452	-0.01%
2021/07/21	12	43.66	0	0.00	43.80	12	7,805	0.15%
2021/07/20	0	0.00	2	44.10	43.85	-2	7,942	-0.03%
2021/07/19	1	44.20	0	0.00	45.00	1	8,125	0.01%
2021/07/14	1	43.95	0	0.00	43.85	1	9,886	0.01%
2021/07/12	0	0.00	1	44.70	44.80	-1	10,396	-0.01%
2021/07/09	2	44.43	0	0.00	44.70	2	10,836	0.02%
2021/07/08	2	44.90	0	0.00	45.15	2	10,863	0.02%
2021/07/07	2	45.03	0	0.00	45.00	2	10,870	0.02%
2021/07/05	0	0.00	3	45.90	46.00	-3	10,972	-0.03%
2021/07/02	1	45.60	0	0.00	45.45	1	10,992	0.01%
2021/06/29	1	46.50	0	0.00	46.60	1	11,003	0.01%
2021/06/28	0	0.00	1	47.00	47.00	-1	11,123	-0.01%
2021/06/25	4	47.63	5.4	47.77	47.35	-1.4	11,196	-0.01%
2021/06/24	5.4	47.37	0	0.00	47.45	5.4	11,235	0.05%
2021/06/23	1	45.50	15	45.90	46.00	-14	11,152	-0.13%
2021/06/22	12	44.71	0	0.00	44.95	12	11,173	0.11%
2021/06/21	6	44.21	0	0.00	44.30	6	11,334	0.05%
2021/06/18	0	0.00	3	45.22	44.45	-3	11,309	-0.03%
2021/06/09	0	0.00	1	47.20	47.00	-1	11,095	-0.01%
2021/06/07	0	0.00	3	46.28	46.40	-3	11,102	-0.03%
2021/06/04	1	47.60	0	0.00	47.65	1	11,091	0.01%
2021/06/02	1	48.00	1	48.15	48.20	0	11,144	0.00%
2021/05/31	0	0.00	1	47.20	46.65	-1	11,201	-0.01%
2021/05/28	11	47.79	3	47.90	47.40	8	11,297	0.07%
2021/05/27	0	0.00	1	46.80	47.15	-1	11,207	-0.01%
2021/05/26	1	46.85	0	0.00	46.25	1	11,197	0.01%
2021/05/25	0	0.00	2	45.25	46.30	-2	11,152	-0.02%
2021/05/20	2	44.40	0	0.00	44.20	2	11,167	0.02%
2021/05/18	1	41.90	1	42.85	43.75	0	11,075	0.00%
2021/05/17	1	41.00	1	42.10	41.30	0	11,014	0.00%
2021/05/14	1	44.05	1	43.75	44.35	0	10,811	0.00%
2021/05/13	0	0.00	1	45.05	43.90	-1	10,697	-0.01%
2021/05/12	1	47.00	6	45.14	45.00	-5	10,559	-0.05%
2021/05/11	5	49.43	3	49.25	48.60	2	10,379	0.02%
2021/05/10	0	0.00	2	50.90	51.50	-2	10,201	-0.02%
2021/05/07	4	50.63	3	50.57	51.00	1	10,178	0.01%
2021/05/06	0	0.00	1	50.70	50.70	-1	10,138	-0.01%
2021/05/05	9	50.07	2	50.00	49.50	7	9,970	0.07%
2021/05/04	2	52.20	18	51.10	51.10	-16	9,745	-0.16%
2021/05/03	3	52.63	5	52.60	52.50	-2	9,553	-0.02%
2021/04/29	22	54.75	13	54.02	54.10	9	9,387	0.10%
2021/04/28	7	55.23	4	54.93	55.50	3	9,117	0.03%
2021/04/27	3	55.90	6	56.03	56.10	-3	9,030	-0.03%
2021/04/26	20	56.83	27	56.80	57.00	-7	8,914	-0.08%
2021/04/23	10	55.32	3	55.40	56.30	7	8,784	0.08%
2021/04/22	14	57.65	16	58.46	56.10	-2	8,588	-0.02%
2021/04/21	13	56.89	5	57.08	57.10	8	8,128	0.10%
2021/04/20	28	56.91	132	56.39	56.50	-104	7,741	-1.34%	大賣/鉅額交易
2021/04/19	7	53.80	24	53.74	53.80	-17	6,858	-0.25%
2021/04/16	10	51.79	8	51.33	51.70	2	6,557	0.03%
2021/04/15	27	50.22	14	51.30	51.20	13	6,355	0.20%
2021/04/14	0	0.00	7	47.99	48.15	-7	5,976	-0.12%
2021/04/09	0	0.00	8	47.99	48.00	-8	6,238	-0.13%
2021/04/07	1	47.50	1	47.10	47.30	0	6,163	0.00%
2021/04/06	0	0.00	2	48.05	47.30	-2	6,151	-0.03%
2021/04/01	5	47.50	0	0.00	47.45	5	6,115	0.08%
2021/03/31	0	0.00	4	48.15	48.20	-4	6,045	-0.07%
2021/03/30	0	0.00	5	47.13	47.50	-5	5,882	-0.08%
2021/03/29	2	46.63	10	46.00	47.00	-8	5,788	-0.14%
2021/03/26	0	0.00	10	45.68	45.45	-10	5,754	-0.17%
2021/03/25	1	45.90	5.1	45.90	45.75	-4.1	5,709	-0.07%
2021/03/24	5	45.60	23	45.73	46.40	-18	5,620	-0.32%
2021/03/19	3	44.20	2	44.20	44.20	1	5,493	0.02%
2021/03/18	1	45.40	0	0.00	45.00	1	5,476	0.02%
2021/03/17	0	0.00	31	44.51	44.70	-31	5,413	-0.57%
2021/03/15	0	0.00	1	44.00	44.15	-1	5,446	-0.02%
2021/03/12	2	43.90	0	0.00	44.00	2	5,608	0.04%
2021/03/11	1	43.90	0	0.00	43.85	1	5,662	0.02%
2021/03/10	1	43.80	1	43.65	43.65	0	5,681	0.00%
2021/03/04	0.1	43.65	0	0.00	43.55	0.1	5,959	0.00%
2021/03/03	1	42.95	1	44.10	43.85	0	5,920	0.00%
2021/03/02	1	42.45	7	42.87	42.40	-6	5,874	-0.10%
2021/02/26	5	42.99	1	42.95	43.15	4	5,890	0.07%
2021/02/25	6	44.58	2	44.45	44.45	4	5,794	0.07%
2021/02/24	0	0.00	5	44.90	44.40	-5	5,882	-0.08%
2021/02/23	0	0.00	10	44.60	44.65	-10	6,035	-0.17%
2021/02/22	1	43.40	0	0.00	43.60	1	6,028	0.02%
2021/02/18	0	0.00	2	43.18	43.30	-2	6,145	-0.03%
2021/02/17	0	0.00	1	43.05	42.70	-1	6,144	-0.02%
2021/02/05	5	41.70	10	42.00	41.80	-5	6,269	-0.08%
2021/02/04	1	41.65	0	0.00	41.65	1	6,367	0.02%
2021/02/01	0	0.00	1	40.85	40.80	-1	6,557	-0.02%
2021/01/29	15	39.80	0	0.00	39.95	15	6,608	0.23%
2021/01/28	2	40.45	0	0.00	40.35	2	6,637	0.03%
2021/01/26	2.1	41.60	0	0.00	41.50	2.1	6,678	0.03%
2021/01/25	0.2	41.70	1	42.00	42.00	-0.8	6,666	-0.01%
2021/01/22	0.2	41.70	0	0.00	42.00	0.2	6,679	0.00%
2021/01/21	0.5	41.90	1	41.90	41.70	-0.5	6,672	-0.01%
2021/01/20	17	41.63	0	0.00	41.60	17	6,659	0.26%
2021/01/19	5	43.10	14	43.00	43.20	-9	6,574	-0.14%
2021/01/18	2	42.18	0	0.00	42.35	2	6,533	0.03%
2021/01/15	1	43.15	0	0.00	43.05	1	6,497	0.02%
2021/01/13	5	43.20	3	43.40	43.30	2	6,412	0.03%
2021/01/12	5	43.10	0	0.00	43.05	5	6,351	0.08%
2021/01/08	0	0.00	3	43.42	43.60	-3	6,269	-0.05%
2021/01/07	6	42.52	3	42.55	42.85	3	6,170	0.05%
2021/01/06	13	41.70	8	41.38	41.35	5	6,075	0.08%
2021/01/05	14	43.24	8.4	43.57	42.80	5.6	5,880	0.10%
2021/01/04	12	43.43	8	43.44	44.40	4	5,711	0.07%
2020/12/31	0	0.00	1	44.00	44.05	-1	5,632	-0.02%
2020/12/30	1	43.85	2	44.35	44.10	-1	5,627	-0.02%
2020/12/25	1	43.50	0	0.00	43.55	1	5,672	0.02%
2020/12/23	0	0.00	1	43.90	43.35	-1	5,735	-0.02%
2020/12/22	2	43.75	1	43.90	43.05	1	5,733	0.02%
2020/12/21	1	43.70	3	44.82	44.65	-2	5,756	-0.03%
2020/12/18	1	45.15	4	45.10	45.10	-3	5,733	-0.05%
2020/12/17	0	0.00	1	45.15	45.50	-1	5,731	-0.02%
2020/12/16	1	45.30	2	45.43	45.70	-1	5,727	-0.02%
2020/12/14	3	44.80	5	45.00	45.15	-2	5,592	-0.04%
2020/12/11	4	43.93	2	44.30	44.35	2	5,524	0.04%
2020/12/10	12	44.98	0	0.00	44.80	12	5,539	0.22%
2020/12/09	1	45.20	0	0.00	45.30	1	5,503	0.02%
2020/12/08	13	45.01	26	44.93	45.45	-13	5,469	-0.24%
2020/12/07	9	43.72	0	0.00	43.80	9	5,351	0.17%
2020/12/04	0	0.00	2	43.70	43.70	-2	5,386	-0.04%
2020/12/03	1	42.85	1	43.30	43.30	0	5,370	0.00%
2020/12/02	1	43.45	4	43.48	43.20	-3	5,391	-0.06%
2020/12/01	0	0.00	5	43.39	43.50	-5	5,425	-0.09%
2020/11/30	2	42.93	1	42.50	42.50	1	5,374	0.02%
2020/11/27	0	0.00	5	43.14	43.20	-5	5,260	-0.10%
2020/11/26	1	43.40	0	0.00	43.20	1	5,288	0.02%
2020/11/24	0	0.00	4	42.58	42.75	-4	5,366	-0.07%
2020/11/23	2	43.73	5	43.85	43.30	-3	5,316	-0.06%
2020/11/20	0	0.00	3	42.95	43.25	-3	5,180	-0.06%
2020/11/19	3	41.63	3	41.60	41.80	0	4,947	0.00%
2020/11/18	7	41.16	1	40.60	41.05	6	4,859	0.12%
2020/11/16	1	40.05	1	39.85	39.95	0	4,811	0.00%
2020/11/13	9	40.62	1	40.40	39.95	8	4,820	0.17%
2020/11/11	0	0.00	6	39.18	40.00	-6	4,888	-0.12%
2020/11/10	0	0.00	2	38.55	38.60	-2	4,971	-0.04%
2020/11/06	1	38.30	1	38.30	38.25	0	5,078	0.00%
2020/11/05	2	37.70	1	38.05	38.00	1	5,174	0.02%
2020/10/30	1	36.20	0	0.00	36.10	1	5,225	0.02%
2020/10/29	1	36.35	0	0.00	36.35	1	5,303	0.02%
2020/10/28	0	37.10	0	0.00	37.10	0	5,346	0.00%
2020/10/19	0	0.00	1	37.00	37.05	-1	5,553	-0.02%
2020/10/15	1	36.55	0	0.00	36.60	1	5,670	0.02%
2020/10/13	2	37.05	0	0.00	37.20	2	5,812	0.03%
2020/10/12	0	0.00	10	37.40	37.70	-10	5,962	-0.17%
2020/10/05	0	0.00	3	38.00	37.90	-3	6,147	-0.05%
2020/09/30	1	37.15	1	37.15	36.90	0	6,153	0.00%
2020/09/29	0	0.00	1	37.20	37.20	-1	6,259	-0.02%
2020/09/28	0	0.00	4	36.10	36.70	-4	6,259	-0.06%
2020/09/25	4	35.93	0	0.00	36.00	4	6,273	0.06%
2020/09/24	7	35.80	1	35.75	35.70	6	6,256	0.10%
2020/09/23	5	37.05	0	0.00	37.30	5	6,213	0.08%
2020/09/22	2	37.05	0	0.00	37.05	2	6,199	0.03%
2020/09/16	10	38.38	0	0.00	38.25	10	6,206	0.16%
2020/09/15	0	0.00	2	38.50	38.50	-2	6,224	-0.03%
2020/09/14	5	37.70	0	0.00	37.80	5	6,212	0.08%
2020/09/11	10	37.68	0	0.00	37.90	10	6,237	0.16%
2020/09/10	0	0.00	2	38.40	38.50	-2	6,293	-0.03%
2020/09/09	0	0.00	6	37.58	38.45	-6	6,266	-0.10%
2020/09/08	0	0.00	1	37.50	37.50	-1	6,182	-0.02%
2020/09/07	0	0.00	3	37.35	37.25	-3	6,152	-0.05%
2020/09/03	2	36.00	10	36.12	35.85	-8	6,096	-0.13%
2020/09/02	12	35.85	30	35.70	35.90	-18	6,043	-0.30%
2020/09/01	10	36.20	5	36.40	36.40	5	6,018	0.08%
2020/08/31	15	36.23	0	0.00	36.00	15	5,954	0.25%
2020/08/27	2	37.33	0	0.00	37.30	2	5,819	0.03%
2020/08/24	10	37.69	0	0.00	37.65	10	6,080	0.16%
2020/08/21	0	0.00	2	38.15	38.10	-2	6,084	-0.03%
2020/08/20	8	37.36	4	38.08	37.45	4	6,072	0.07%
2020/08/19	5	38.73	3	38.40	38.40	2	5,995	0.03%
2020/08/18	6	38.75	15	38.79	39.00	-9	5,938	-0.15%
2020/08/17	21	38.91	9	39.03	38.75	12	5,860	0.20%
2020/08/14	8	38.30	10	38.88	38.65	-2	5,618	-0.04%
2020/08/13	12	37.49	0	0.00	37.75	12	5,386	0.22%
2020/08/12	0	0.00	1	36.70	36.35	-1	5,277	-0.02%
2020/08/11	1	35.85	23	36.71	36.65	-22	5,220	-0.42%
2020/08/10	10	35.50	0	0.00	35.40	10	5,063	0.20%
2020/08/07	1	36.10	1	36.00	35.35	0	5,125	0.00%
2020/08/06	7	36.44	10	36.40	36.40	-3	5,117	-0.06%
2020/08/05	0	0.00	11	36.11	35.90	-11	5,015	-0.22%
2020/08/04	0	0.00	2	35.25	35.55	-2	4,923	-0.04%
2020/08/03	1	33.85	0	0.00	33.60	1	4,841	0.02%
2020/07/31	2	34.00	0	0.00	33.95	2	4,787	0.04%
2020/07/29	0	0.00	1	33.85	33.65	-1	4,862	-0.02%
2020/07/28	0	0.00	2	33.63	33.55	-2	4,921	-0.04%
2020/07/27	1	33.80	1	34.90	34.00	0	4,975	0.00%
2020/07/24	2	34.65	0	0.00	34.50	2	4,982	0.04%
2020/07/23	30	35.41	1	35.40	35.00	29	5,072	0.57%
2020/07/22	1	35.40	0	0.00	35.65	1	5,096	0.02%
2020/07/20	2	35.03	1	35.05	35.05	1	5,070	0.02%
2020/07/17	1	36.80	0	0.00	35.70	1	5,023	0.02%
2020/07/15	0	0.00	8	36.38	36.35	-8	4,823	-0.17%
2020/07/14	2	35.55	0	0.00	35.55	2	4,782	0.04%
2020/07/13	1	35.75	2	35.95	35.55	-1	4,758	-0.02%
2020/07/08	2	35.35	7	35.84	36.00	-5	4,653	-0.11%
2020/07/07	0	0.00	2	35.20	35.15	-2	4,545	-0.04%
2020/07/06	2	35.00	0	0.00	35.10	2	4,552	0.04%
2020/07/03	1	34.90	4	35.09	34.95	-3	4,557	-0.07%
2020/07/02	2	34.75	0	0.00	35.15	2	4,612	0.04%
2020/06/23	3	34.85	0	0.00	34.70	3	4,680	0.06%
2020/06/22	0	0.00	2	35.00	34.60	-2	4,693	-0.04%
2020/06/19	2	35.00	3	35.05	35.00	-1	4,719	-0.02%
2020/06/18	2	35.80	3	35.40	35.10	-1	4,715	-0.02%
2020/06/17	9	35.83	1	35.80	35.70	8	4,735	0.17%
2020/06/16	1	34.20	0	0.00	34.15	1	4,763	0.02%
2020/06/12	1	34.35	1	34.25	34.45	0	4,997	0.00%
2020/06/11	1	35.35	2	35.60	34.70	-1	5,094	-0.02%
2020/06/08	2	34.75	0	0.00	35.20	2	5,290	0.04%
2020/06/05	1	34.55	0	0.00	34.75	1	5,287	0.02%
2020/06/04	0	0.00	5	34.85	34.75	-5	5,291	-0.09%
2020/06/03	0	0.00	10	34.60	34.60	-10	5,331	-0.19%
2020/06/01	0	0.00	1.9	34.03	33.75	-1.9	5,302	-0.04%
2020/05/26	0	0.00	3	33.70	33.80	-3	5,065	-0.06%
2020/05/25	5	32.50	3	32.20	32.50	2	5,049	0.04%
2020/05/22	0	0.00	5	32.60	32.55	-5	5,050	-0.10%
2020/05/21	8	33.64	5	33.70	33.80	3	5,024	0.06%
2020/05/19	2	33.30	0	0.00	33.30	2	4,972	0.04%
2020/05/15	5	31.95	0	0.00	31.80	5	4,908	0.10%
2020/05/14	1	32.00	0	0.00	32.00	1	4,866	0.02%
2020/05/13	0	0.00	27	33.32	33.05	-27	4,782	-0.56%
2020/05/12	6	33.51	0	0.00	33.35	6	4,745	0.13%
2020/05/08	0	0.00	3	34.55	33.85	-3	4,701	-0.06%
2020/05/07	3	34.15	0	0.00	34.15	3	4,681	0.06%
2020/05/06	0	0.00	5	34.55	34.50	-5	4,675	-0.11%
2020/05/05	5	34.80	0	0.00	34.55	5	4,627	0.11%
2020/04/30	0	0.00	1	34.90	34.55	-1	4,501	-0.02%
2020/04/29	16	34.89	3	34.63	34.50	13	4,405	0.30%
2020/04/28	5	34.10	4	33.78	34.55	1	4,379	0.02%
2020/04/27	8	32.42	3	32.10	32.80	5	4,385	0.11%
2020/04/24	1	30.70	0	0.00	30.60	1	4,282	0.02%
2020/04/23	0	0.00	3	31.25	30.85	-3	4,231	-0.07%
2020/04/22	2	31.23	0	0.00	31.30	2	4,169	0.05%
2020/04/21	1	31.70	2	32.00	31.80	-1	4,150	-0.02%
2020/04/17	0	0.00	1	33.65	33.10	-1	4,100	-0.02%
2020/04/16	1	32.60	0	0.00	32.85	1	4,028	0.02%
2020/04/15	1	33.30	0	0.00	33.40	1	3,986	0.03%
2020/04/14	10	33.00	7	33.06	33.30	3	3,956	0.08%
2020/04/10	6	32.17	0	0.00	32.55	6	3,896	0.15%
2020/04/09	1	32.30	1	33.15	32.10	0	3,878	0.00%
2020/04/08	1	32.20	0	0.00	32.60	1	3,826	0.03%
2020/04/07	4	31.05	1	31.85	31.40	3	3,764	0.08%
2020/04/06	1	30.05	0	0.00	30.05	1	3,697	0.03%
2020/04/01	1	30.50	0	0.00	30.45	1	3,626	0.03%
2020/03/30	2	30.08	0	0.00	31.15	2	3,539	0.06%
2020/03/27	0	0.00	1	31.40	31.00	-1	3,489	-0.03%
2020/03/26	3	31.63	0	0.00	31.00	3	3,437	0.09%
2020/03/25	2	31.58	0	0.00	31.55	2	3,491	0.06%
2020/03/20	3	30.18	4	30.45	30.25	-1	3,357	-0.03%
2020/03/19	4	30.38	3.5	30.46	29.70	0.5	3,219	0.02%
2020/03/18	0	0.00	1.5	33.07	33.00	-1.5	3,094	-0.05%
2020/03/17	1	33.05	4	33.05	33.00	-3	3,023	-0.10%
2020/03/16	0	0.00	2	35.45	34.90	-2	2,921	-0.07%
2020/03/13	0.5	36.00	3	34.65	36.00	-2.5	2,853	-0.09%
2020/03/11	2	37.50	10	37.84	38.00	-8	2,632	-0.30%
2020/03/02	10	39.05	0	0.00	39.00	10	2,519	0.40%
2020/02/25	3	38.75	4	38.55	38.70	-1	2,585	-0.04%
2020/02/24	0	0.00	7	38.90	38.90	-7	2,600	-0.27%
2020/02/20	11	39.15	10	39.20	39.10	1	2,680	0.04%
2020/02/19	0	0.00	14	39.45	39.45	-14	2,709	-0.52%
2020/02/18	0	0.00	30	39.18	39.20	-30	2,738	-1.10%
2020/02/07	2	39.60	0	0.00	39.60	2	3,261	0.06%
2020/02/06	2	40.15	0	0.00	40.00	2	3,273	0.06%
2020/02/05	0	0.00	1	39.95	39.95	-1	3,292	-0.03%
2020/02/03	11	39.10	1	38.65	39.35	10	3,314	0.30%
2020/01/31	21	39.93	0	0.00	39.35	21	3,313	0.63%
2020/01/30	7	39.86	5	39.35	39.10	2	3,309	0.06%
2020/01/15	2	42.05	0	0.00	42.10	2	3,280	0.06%
2020/01/13	5	42.35	0	0.00	42.40	5	3,406	0.15%
2020/01/10	5	41.65	0	0.00	41.75	5	3,562	0.14%
2020/01/09	10	41.70	0	0.00	41.50	10	3,666	0.27%
2020/01/08	3	41.08	0	0.00	41.05	3	3,823	0.08%
2020/01/07	0	0.00	20	41.39	41.35	-20	3,905	-0.51%
2020/01/06	1	41.45	0	0.00	41.40	1	3,994	0.03%
2020/01/03	0	0.00	6	41.93	41.95	-6	4,004	-0.15%
2020/01/02	2	42.00	0	0.00	42.10	2	4,028	0.05%
2019/12/31	0	0.00	5	41.80	41.80	-5	4,073	-0.12%
2019/12/30	0	0.00	2	42.05	42.10	-2	4,085	-0.05%
2019/12/26	0	0.00	35	42.06	42.10	-35	4,186	-0.84%
2019/12/25	0	0.00	15	41.85	42.00	-15	4,258	-0.35%
2019/12/24	1	42.10	0	0.00	42.00	1	4,413	0.02%
2019/12/23	2	42.70	0	0.00	42.45	2	4,491	0.04%
2019/12/18	0	0.00	7	42.30	42.25	-7	4,593	-0.15%
2019/12/16	5	42.10	1	42.10	42.00	4	4,631	0.09%
2019/12/12	40	41.73	0	0.00	41.65	40	4,648	0.86%
2019/12/10	5	41.05	0	0.00	41.00	5	4,672	0.11%
2019/12/09	1	40.55	11	40.82	40.85	-10	4,698	-0.21%
2019/12/06	2	41.40	0	0.00	41.40	2	4,681	0.04%
2019/12/04	3	41.20	0	0.00	41.35	3	4,709	0.06%
2019/12/02	1	41.30	0	0.00	41.25	1	4,737	0.02%
2019/11/29	0	0.00	1	41.70	41.60	-1	4,782	-0.02%
2019/11/28	1	42.05	0	0.00	42.00	1	4,904	0.02%
2019/11/22	39	42.30	0	0.00	42.20	39	5,197	0.75%
2019/11/20	1	42.05	0	0.00	42.20	1	5,512	0.02%
2019/11/18	0	0.00	0.4	42.90	42.80	-0.4	5,521	-0.01%
2019/11/14	11	43.30	1	42.85	42.95	10	5,468	0.18%
2019/11/13	0	0.00	6	43.43	43.35	-6	5,403	-0.11%
2019/11/12	11	44.45	26	43.97	44.00	-15	5,374	-0.28%
2019/11/11	0	0.00	1	47.20	46.95	-1	5,134	-0.02%
2019/11/08	1	48.30	0	0.00	48.35	1	5,129	0.02%
2019/11/07	0	0.00	3	48.33	48.20	-3	5,170	-0.06%
2019/11/06	1	48.45	3	48.40	48.30	-2	5,175	-0.04%
2019/11/01	0	0.00	1	48.00	48.20	-1	5,230	-0.02%
2019/10/30	1	47.90	3	47.87	48.00	-2	5,276	-0.04%
2019/10/28	0	0.00	1	48.00	47.55	-1	5,312	-0.02%
2019/10/24	2	48.00	0	0.00	48.00	2	5,323	0.04%
2019/10/23	5	48.40	1	47.80	47.90	4	5,337	0.07%
2019/10/22	1	48.15	1	48.65	47.80	0	5,320	0.00%
2019/10/21	5	48.55	0	0.00	48.55	5	5,267	0.09%
2019/10/18	1	48.70	3	48.40	48.70	-2	5,261	-0.04%
2019/10/17	1	48.10	0	0.00	48.15	1	5,135	0.02%
2019/10/16	1	46.80	0.2	47.85	47.95	0.8	5,045	0.02%
2019/10/15	0	0.00	11	46.76	46.60	-11	4,906	-0.22%
2019/10/14	0	0.00	6	45.90	46.05	-6	4,817	-0.12%
2019/10/08	0	0.00	2	45.30	45.15	-2	4,756	-0.04%
2019/10/07	0	0.00	1	45.30	45.35	-1	4,751	-0.02%
2019/10/04	0	0.00	1	45.45	45.45	-1	4,737	-0.02%
2019/10/03	1	44.85	3	44.77	45.00	-2	4,717	-0.04%
2019/10/02	0	0.00	2	45.95	45.85	-2	4,638	-0.04%
2019/10/01	1	46.05	0	0.00	46.15	1	4,620	0.02%
2019/09/27	6	46.08	7	45.91	45.80	-1	4,558	-0.02%
2019/09/26	0	0.00	1	45.20	45.10	-1	4,414	-0.02%
2019/09/25	1	44.75	2	44.70	45.00	-1	4,333	-0.02%
2019/09/24	4	45.00	0	0.00	44.65	4	4,339	0.09%
2019/09/23	1	44.60	7	44.54	45.00	-6	4,302	-0.14%
2019/09/20	2	44.35	0	0.00	44.40	2	4,202	0.05%
2019/09/19	1	44.20	17	44.31	44.50	-16	4,148	-0.39%
2019/09/17	1	44.30	6	44.35	44.40	-5	4,110	-0.12%
2019/09/16	1	44.20	1	44.20	44.25	0	4,158	0.00%
2019/09/12	1	44.15	0	0.00	44.15	1	4,115	0.02%
2019/09/11	1	43.85	0	0.00	44.00	1	4,103	0.02%
2019/09/09	0	0.00	3	43.70	43.80	-3	4,057	-0.07%
2019/09/05	15	43.97	4	43.59	43.70	11	4,098	0.27%
2019/09/04	11	43.45	1	43.50	43.50	10	4,089	0.24%
2019/09/03	1	43.50	10	43.62	43.45	-9	4,087	-0.22%
2019/09/02	5	44.49	5	44.85	44.05	0	4,061	0.00%
2019/08/30	4	44.10	9	43.82	44.00	-5	3,937	-0.13%
2019/08/29	1	43.00	0	0.00	43.00	1	3,771	0.03%
2019/08/28	0	0.00	1	43.00	43.00	-1	3,712	-0.03%
2019/08/27	10	43.75	0	0.00	43.00	10	3,669	0.27%
2019/08/26	8	42.99	5	42.40	42.60	3	3,526	0.09%
2019/08/23	25	42.45	11	42.39	42.50	14	3,394	0.41%
2019/08/22	10	41.20	3	41.17	41.30	7	3,183	0.22%
2019/08/21	1	40.05	0	0.00	40.00	1	3,179	0.03%
2019/08/16	5	40.00	0	0.00	40.10	5	3,219	0.16%
2019/08/13	0	0.00	16	40.36	40.25	-16	3,256	-0.49%
2019/08/01	1	39.65	0	0.00	39.55	1	3,315	0.03%
2019/07/25	0	0.00	11	40.08	40.10	-11	3,322	-0.33%
2019/07/24	1	39.65	0	0.00	39.65	1	3,357	0.03%
2019/07/22	5	39.50	0	0.00	39.45	5	3,403	0.15%
2019/07/19	10	40.20	0	0.00	40.40	10	3,498	0.29%
2019/07/17	2	40.30	1	40.25	40.30	1	3,573	0.03%
2019/07/16	10	40.63	0	0.00	40.55	10	3,634	0.28%
2019/07/12	0	0.00	2	40.40	40.65	-2	3,804	-0.05%
2019/07/10	1	40.25	0	0.00	40.25	1	3,878	0.03%
2019/07/09	0	0.00	8	40.10	40.05	-8	3,918	-0.20%
2019/07/03	0	0.00	2	40.05	40.40	-2	4,030	-0.05%
2019/07/02	0	0.00	2	40.00	40.00	-2	4,035	-0.05%
2019/07/01	1	40.20	0	0.00	39.90	1	4,041	0.02%
2019/06/28	1.1	40.15	0	0.00	40.10	1.1	4,031	0.03%
2019/06/26	0	0.00	3	40.55	40.45	-3	4,005	-0.07%
2019/06/25	3	40.52	1	40.10	40.30	2	4,038	0.05%
2019/06/24	0	0.00	1	40.45	40.80	-1	4,043	-0.02%
2019/06/21	0	0.00	2	40.45	40.55	-2	4,072	-0.05%
2019/06/20	0	0.00	5	40.55	40.35	-5	4,049	-0.12%
2019/06/19	10	39.88	3	39.87	40.25	7	4,059	0.17%
2019/06/14	7	39.11	1	39.20	39.30	6	4,044	0.15%
2019/06/13	1	39.15	0	0.00	39.10	1	4,028	0.02%
2019/06/11	5	40.10	1	40.40	40.10	4	4,023	0.10%
2019/06/10	1	40.30	0	0.00	40.40	1	3,992	0.03%
2019/06/05	1	40.05	0	0.00	40.10	1	3,948	0.03%
2019/05/30	2	40.20	2	40.10	40.05	0	3,877	0.00%
2019/05/27	1	39.95	1	39.45	40.00	0	3,864	0.00%
2019/05/24	1	39.50	0	0.00	39.40	1	3,855	0.03%
2019/05/23	2	39.70	0	0.00	39.85	2	3,854	0.05%
2019/05/22	1	40.20	0	0.00	40.15	1	3,830	0.03%
2019/05/16	2	38.90	0	0.00	38.65	2	3,756	0.05%
2019/05/15	3	39.00	0	0.00	39.00	3	3,749	0.08%
2019/05/14	1	38.80	0	0.00	38.75	1	3,736	0.03%
2019/05/13	1	39.00	0	0.00	39.10	1	3,689	0.03%
2019/05/10	0	0.00	4	40.05	39.70	-4	3,645	-0.11%
2019/05/09	1	40.00	0	0.00	39.95	1	3,642	0.03%
2019/05/08	0	0.00	3	40.42	40.65	-3	3,564	-0.08%
2019/05/07	1	40.85	2	40.65	40.85	-1	3,503	-0.03%
2019/05/06	6	40.88	2	40.83	40.80	4	3,461	0.12%
2019/05/03	3	41.58	1	41.70	41.70	2	3,390	0.06%
2019/05/02	3	41.58	0	0.00	41.45	3	3,385	0.09%
2019/04/29	2	41.45	20	41.58	41.60	-18	3,305	-0.54%
2019/04/26	1	40.75	3	40.68	41.00	-2	3,252	-0.06%
2019/04/25	10	40.53	1	40.35	40.40	9	3,231	0.28%
2019/04/24	0	0.00	1.2	41.12	41.05	-1.2	3,100	-0.04%
2019/04/23	2	40.98	1	41.15	41.00	1	3,036	0.03%
2019/04/18	1	41.10	0	0.00	41.05	1	2,856	0.04%
2019/04/17	1	41.30	2	41.30	41.15	-1	2,785	-0.04%
2019/04/16	20	41.10	0	0.00	41.00	20	2,720	0.74%
2019/04/15	16	41.40	0	0.00	41.30	16	2,687	0.60%
2019/04/12	0	0.00	1	41.45	41.50	-1	2,632	-0.04%
2019/04/11	0	0.00	1	42.00	42.05	-1	2,596	-0.04%
2019/04/10	0	0.00	9	42.18	42.55	-9	2,562	-0.35%
2019/04/01	0	0.00	2	41.75	41.45	-2	2,590	-0.08%
2019/03/28	1	41.30	0	0.00	41.40	1	2,748	0.04%
2019/03/27	5	41.40	0	0.00	41.90	5	2,725	0.18%
2019/03/26	1	41.55	1	41.60	41.65	0	2,711	0.00%
2019/03/25	4	41.86	0	0.00	42.20	4	2,660	0.15%
2019/03/22	4	43.10	0	0.00	42.95	4	2,616	0.15%
2019/03/15	0	0.00	1	42.80	43.00	-1	2,610	-0.04%
2019/03/14	0.8	43.00	2	42.75	42.85	-1.2	2,477	-0.05%
2019/03/13	1	42.75	0	0.00	43.00	1	2,491	0.04%
2019/03/12	1	42.75	0	0.00	42.85	1	2,512	0.04%
2019/03/11	1	42.60	0	0.00	42.70	1	2,553	0.04%
2019/02/27	5	44.00	0	0.00	43.75	5	2,823	0.18%
2019/02/26	0	0.00	1	44.30	44.05	-1	2,770	-0.04%
2019/02/22	1	43.35	0	0.00	43.40	1	2,728	0.04%
2019/02/20	0	0.00	25	43.20	43.25	-25	2,753	-0.91%
2019/02/18	0.5	42.75	1	42.80	42.55	-0.5	2,803	-0.02%
2019/02/15	1	42.35	23	42.35	42.40	-22	2,825	-0.78%
2019/02/14	0	0.00	50	43.24	43.20	-50	2,905	-1.72%
2019/02/12	2	43.55	0	0.00	44.20	2	3,174	0.06%
2019/02/11	10	43.35	0	0.00	43.45	10	3,165	0.32%
2019/01/25	2	42.50	0	0.00	42.80	2	3,106	0.06%
2019/01/09	0	0.00	1	42.45	42.65	-1	3,376	-0.03%
2019/01/03	13	40.70	13	40.70	41.05	0	3,602	0.00%
2018/12/27	0	0.00	1	40.55	40.55	-1	3,679	-0.03%
2018/12/26	1	40.05	0	0.00	40.15	1	3,712	0.03%
2018/12/25	1	40.15	1	40.35	40.30	0	3,694	0.00%
2018/12/22	0	0.00	10	40.76	41.00	-10	3,697	-0.27%
2018/12/21	11	40.30	1	41.40	40.00	10	3,756	0.27%
2018/12/05	1.1	42.29	1	42.50	42.60	0.1	3,773	0.00%
2018/12/04	0	0.00	2	42.75	43.40	-2	3,811	-0.05%
2018/12/03	1	42.65	0	0.00	43.20	1	3,805	0.03%
2018/11/30	1	41.80	0	0.00	42.50	1	3,790	0.03%
2018/11/20	2	40.05	0	0.00	40.30	2	3,722	0.05%
2018/11/16	1	40.35	0	0.00	40.45	1	3,768	0.03%
2018/11/13	6	38.58	3	38.75	39.20	3	3,790	0.08%
2018/11/12	4	39.50	4	39.45	39.10	0	3,715	0.00%
2018/11/09	5	41.37	1	41.40	41.50	4	3,620	0.11%
2018/11/08	0	0.00	1	43.30	43.60	-1	3,552	-0.03%
2018/11/05	0	0.00	1	42.95	43.50	-1	3,752	-0.03%
2018/11/02	1	43.10	1	43.20	43.35	0	3,802	0.00%
2018/11/01	3	43.37	0	0.00	43.50	3	3,890	0.08%
2018/10/31	0	0.00	12	43.26	43.55	-12	4,011	-0.30%
2018/10/30	0	0.00	6	42.39	42.55	-6	4,149	-0.14%
2018/10/29	0	0.00	1	41.45	41.50	-1	4,138	-0.02%
2018/10/26	2	41.00	0	0.00	41.55	2	4,157	0.05%
2018/10/24	1	41.70	1	42.60	42.50	0	4,211	0.00%
2018/10/23	1	41.75	0	0.00	42.10	1	4,224	0.02%
2018/10/22	0	0.00	3	42.10	42.60	-3	4,259	-0.07%
2018/10/19	0	0.00	1	42.25	42.50	-1	4,270	-0.02%
2018/10/18	1	43.05	6	42.98	42.80	-5	4,251	-0.12%
2018/10/17	1	43.10	13	43.12	43.30	-12	4,266	-0.28%
2018/10/16	0	0.00	1	43.15	42.65	-1	4,240	-0.02%
2018/10/15	1	42.60	0	0.00	42.60	1	4,238	0.02%
2018/10/11	2	42.78	1	42.80	43.35	1	4,201	0.02%
2018/10/05	6	45.44	1	46.05	45.70	5	4,128	0.12%
2018/10/04	1	47.05	0	0.00	46.30	1	4,180	0.02%
2018/10/03	5	47.15	1	47.10	47.00	4	4,167	0.10%
2018/10/02	4	47.39	1	47.65	47.30	3	4,181	0.07%
2018/09/27	0	0.00	10	47.75	48.45	-10	4,159	-0.24%
2018/09/26	1	47.70	35	47.75	47.80	-34	4,112	-0.83%
2018/09/21	1	48.10	1	48.05	47.85	0	4,134	0.00%
2018/09/20	2	47.78	0	0.00	47.70	2	4,109	0.05%
2018/09/18	0	0.00	10	48.15	47.90	-10	4,085	-0.24%
2018/09/17	1	47.10	0	0.00	47.30	1	4,055	0.02%
2018/09/13	1	46.80	0	0.00	46.80	1	4,039	0.02%
2018/09/11	0	0.00	2	45.93	46.45	-2	4,063	-0.05%
2018/09/10	1	46.20	0	0.00	45.85	1	4,137	0.02%
2018/09/07	0	0.00	4	46.29	46.65	-4	4,176	-0.10%
2018/09/06	0	0.00	3	46.62	46.65	-3	4,185	-0.07%
2018/08/31	1	45.85	0	0.00	46.90	1	4,244	0.02%
2018/08/28	5	46.25	1	45.95	46.35	4	4,274	0.09%
2018/08/27	1	45.55	0	0.00	45.50	1	4,280	0.02%
2018/08/24	1	45.60	0	0.00	45.50	1	4,282	0.02%
2018/08/23	0	0.00	2	46.30	46.10	-2	4,370	-0.05%
2018/08/22	1	46.65	0	0.00	46.60	1	4,375	0.02%
2018/08/21	1	47.30	0	0.00	47.45	1	4,141	0.02%
2018/08/20	0	0.00	2	47.20	47.10	-2	4,144	-0.05%
2018/08/17	3	47.00	9	46.81	46.75	-6	4,147	-0.14%
2018/08/16	1	45.80	1	46.35	47.05	0	4,166	0.00%
2018/08/15	11	46.70	0	0.00	46.25	11	4,205	0.26%
2018/08/14	2	47.18	10	47.29	47.25	-8	4,240	-0.19%
2018/08/13	6	47.25	0	0.00	47.25	6	4,268	0.14%
2018/08/10	0	0.00	2.8	49.03	49.10	-2.8	4,196	-0.07%
2018/08/09	1	48.70	0	0.00	49.00	1	4,209	0.02%
2018/08/07	3	49.23	0	0.00	49.45	3	4,302	0.07%
2018/08/06	2	48.65	18	48.73	48.80	-16	4,227	-0.38%
2018/08/03	1	46.85	0	0.00	47.05	1	4,065	0.02%
2018/08/02	7.3	47.30	0	0.00	46.80	7.3	4,066	0.18%
2018/08/01	1	47.15	2	47.30	47.45	-1	4,041	-0.02%
2018/07/31	8	46.98	4	47.10	47.30	4	4,018	0.10%
2018/07/30	1	46.75	0	0.00	47.00	1	3,983	0.03%
2018/07/24	0	0.00	10	45.50	45.80	-10	3,938	-0.25%
2018/07/19	1	45.60	2	45.60	45.10	-1	3,922	-0.03%
2018/07/13	1	44.25	0	0.00	44.40	1	3,966	0.03%
2018/07/12	6	45.42	0	0.00	46.00	6	3,931	0.15%
2018/07/10	2	45.00	0	0.00	45.15	2	3,857	0.05%
2018/07/06	0	0.00	1	44.60	44.60	-1	3,884	-0.03%
2018/07/04	1	44.60	1	45.55	45.55	0	3,880	0.00%
2018/07/03	4	44.64	0	0.00	44.70	4	3,942	0.10%
2018/06/27	1	44.70	0	0.00	44.60	1	4,038	0.02%
2018/06/25	2	45.00	0	0.00	45.00	2	4,253	0.05%
2018/06/22	1	45.10	0	0.00	45.10	1	4,295	0.02%
2018/06/19	20	45.25	0	0.00	45.10	20	4,403	0.45%
2018/06/15	1	46.25	0	0.00	46.25	1	4,410	0.02%
2018/06/13	0	0.00	7	47.71	47.50	-7	4,320	-0.16%
2018/06/12	0	0.00	1	47.65	47.85	-1	4,403	-0.02%
2018/06/08	2	46.85	4	46.90	46.95	-2	4,400	-0.05%
2018/06/07	1	46.85	3	46.90	47.15	-2	4,419	-0.05%
2018/06/05	2	45.95	1	46.00	46.25	1	4,422	0.02%
2018/06/04	2	45.33	0	0.00	45.65	2	4,400	0.05%
2018/06/01	0.3	46.00	0	0.00	45.25	0.3	4,418	0.01%
2018/05/29	6	45.40	0	0.00	45.55	6	4,343	0.14%
2018/05/28	2	45.53	0	0.00	45.60	2	4,382	0.05%
2018/05/25	0.1	46.00	2	45.80	45.85	-1.9	4,427	-0.04%
2018/05/24	2	46.03	0	0.00	46.10	2	4,470	0.04%
2018/05/23	4	46.64	0	0.00	46.60	4	4,501	0.09%
2018/05/22	3	46.33	0	0.00	46.60	3	4,522	0.07%
2018/05/21	0	0.00	4	45.50	45.60	-4	4,511	-0.09%
2018/05/18	0	0.00	9	44.81	44.85	-9	4,517	-0.20%
2018/05/17	3	44.78	3	44.90	44.85	0	4,645	0.00%
2018/05/16	10	44.03	0	0.00	44.50	10	4,687	0.21%
2018/05/15	4	44.90	0	0.00	45.00	4	4,683	0.09%
2018/05/14	2	45.90	0	0.00	45.90	2	4,768	0.04%
2018/05/10	1	46.05	0	0.00	46.00	1	4,760	0.02%
2018/05/09	1	46.05	0	0.00	46.00	1	4,766	0.02%
2018/05/03	0.3	47.20	0	0.00	47.00	0.3	4,893	0.01%
2018/05/02	1	47.40	0	0.00	47.35	1	4,913	0.02%
2018/04/27	1	47.05	0	0.00	47.20	1	4,920	0.02%
2018/04/26	12	47.43	0	0.00	47.05	12	4,953	0.24%
2018/04/25	2	47.50	0	0.00	47.40	2	4,965	0.04%
2018/04/24	4	47.80	0	0.00	47.85	4	5,014	0.08%
2018/04/20	25	47.81	0	0.00	47.90	25	5,112	0.49%
2018/04/17	5	47.45	1	47.40	47.45	4	5,093	0.08%
2018/04/16	1	47.60	0	0.00	47.95	1	5,114	0.02%
2018/04/13	1	47.75	0	0.00	47.75	1	5,192	0.02%
2018/04/10	2	48.10	3	47.65	47.90	-1	5,278	-0.02%
2018/04/09	0	0.00	1	47.35	48.05	-1	5,268	-0.02%
2018/04/03	3	46.73	3	46.67	46.70	0	5,250	0.00%
2018/04/02	6	46.83	1	46.90	46.80	5	5,274	0.09%
2018/03/31	12	46.98	0	0.00	47.05	12	5,295	0.23%
2018/03/30	2	47.20	3	47.47	47.05	-1	5,263	-0.02%
2018/03/29	3.5	47.08	1	47.40	47.35	2.5	5,203	0.05%
2018/03/28	2	47.90	3	47.90	47.80	-1	5,071	-0.02%
2018/03/27	2	48.68	0	0.00	48.60	2	5,003	0.04%
2018/03/26	1	48.50	0	0.00	49.00	1	4,977	0.02%
2018/03/23	0	0.00	4	49.00	49.25	-4	4,943	-0.08%
2018/03/22	0	0.00	1	49.60	49.65	-1	4,920	-0.02%
2018/03/21	7	49.27	3	49.70	49.50	4	4,887	0.08%
2018/03/19	1	49.95	0	0.00	49.90	1	4,845	0.02%
2018/03/16	4	50.30	0	0.00	50.10	4	4,849	0.08%
2018/03/15	2	50.55	0	0.00	50.40	2	4,777	0.04%
2018/03/14	3	50.53	1	50.60	50.50	2	4,772	0.04%
2018/03/13	1	49.95	0	0.00	49.95	1	4,742	0.02%
2018/03/12	2	49.90	0	0.00	50.30	2	4,801	0.04%
2018/03/09	1	49.30	0	0.00	49.25	1	4,817	0.02%
2018/03/07	2	49.10	0	0.00	49.05	2	4,983	0.04%
2018/03/06	1	49.25	0	0.00	49.20	1	5,016	0.02%
2018/03/02	1	49.50	0	0.00	49.75	1	5,254	0.02%
2018/03/01	1.4	50.06	0	0.00	50.00	1.4	5,257	0.03%
2018/02/27	1	50.20	0	0.00	50.20	1	5,244	0.02%
2018/02/26	1	50.50	2	50.70	50.50	-1	5,222	-0.02%
2018/02/23	1	50.00	5	50.10	50.40	-4	5,183	-0.08%
2018/02/22	6	49.48	0	0.00	49.60	6	5,217	0.11%
2018/02/21	1	49.80	1	49.75	50.00	0	5,162	0.00%
2018/02/12	0	0.00	3	48.57	48.95	-3	5,113	-0.06%
2018/02/09	2	47.48	8	47.89	47.40	-6	5,109	-0.12%
2018/02/08	14	49.03	6	48.98	49.00	8	5,034	0.16%
2018/02/07	3	49.60	0	0.00	49.10	3	5,038	0.06%
2018/02/06	4	49.83	5	49.43	49.40	-1	5,004	-0.02%
2018/02/05	11	50.99	1	50.70	50.90	10	5,000	0.20%
2018/02/02	8	51.20	0	0.00	51.30	8	4,943	0.16%
2018/02/01	1	51.30	0	0.00	51.00	1	4,933	0.02%
2018/01/31	30	50.90	0	0.00	50.80	30	4,930	0.61%
2018/01/30	2	51.15	0	0.00	51.10	2	4,856	0.04%
2018/01/25	3	51.50	0	0.00	51.90	3	4,727	0.06%
2018/01/24	1	51.30	0	0.00	51.60	1	4,704	0.02%
2018/01/23	1	51.40	0	0.00	51.70	1	4,688	0.02%
2018/01/18	0	0.00	3	52.60	52.40	-3	4,583	-0.07%
2018/01/17	1	52.00	0	0.00	52.60	1	4,528	0.02%
2018/01/16	0	0.00	1	51.80	51.80	-1	4,415	-0.02%
2018/01/15	6	51.60	0	0.00	51.60	6	4,386	0.14%
2018/01/12	3	51.60	0	0.00	51.60	3	4,365	0.07%
2018/01/10	12	51.40	9	51.30	51.50	3	4,289	0.07%
2018/01/09	3	50.97	0	0.00	51.20	3	4,257	0.07%
2018/01/08	1	51.50	2	51.60	51.60	-1	4,174	-0.02%
2018/01/05	10	51.10	0	0.00	51.50	10	4,120	0.24%
2018/01/03	2	51.75	0	0.00	52.00	2	4,068	0.05%