正新 (2105)-華南永昌-長虹券商分點個股進出

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
50.00
漲跌
▲1.10
漲幅
+2.25%
成交量
12,585張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－華南永昌-長虹券商分點個股進出

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-長虹券商分點個股進出
華南永昌-長虹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
2024/05/08	0	0.00	26	49.93	50.00	-26	5,159	-0.50%
2024/05/07	6	48.25	9	48.83	48.90	-3	5,000	-0.06%
2024/05/06	0	0.00	9	48.22	48.25	-9	4,973	-0.18%
2024/05/02	3	46.90	0	0.00	46.90	3	4,905	0.06%
2024/04/30	0	0.00	3	46.95	47.15	-3	4,882	-0.06%
2024/04/26	3	46.15	0	0.00	45.90	3	4,791	0.06%
2024/04/25	0	46.00	0	0.00	46.10	0	4,756	0.00%
2024/04/24	3	46.40	0	0.00	46.10	3	4,755	0.06%
2024/04/22	0	0.00	2	47.45	47.45	-2	4,751	-0.04%
2024/04/17	3	48.10	1	48.15	48.00	2	4,650	0.04%
2024/04/15	0	0.00	6	49.70	49.45	-6	4,574	-0.13%
2024/04/12	6	48.83	0	0.00	48.70	6	4,535	0.13%
2024/04/09	0	0.00	6	49.60	49.65	-6	4,568	-0.13%
2024/04/03	5	48.45	2	48.30	48.70	3	4,588	0.07%
2024/04/02	0	0.00	2	48.90	48.80	-2	4,561	-0.04%
2024/03/29	1	50.10	0	0.00	50.00	1	4,566	0.02%
2024/03/27	6	49.99	19	49.85	49.85	-13	4,663	-0.28%
2024/03/26	3	48.65	12	49.03	48.85	-9	4,973	-0.18%
2024/03/25	3	47.90	0	0.00	48.15	3	5,384	0.06%
2024/03/22	0	0.00	1	48.15	48.10	-1	5,850	-0.02%
2024/03/21	4	49.20	7	49.01	49.15	-3	6,293	-0.05%
2024/03/20	41	48.08	31	48.50	48.40	10	6,762	0.15%
2024/03/19	9	48.48	0	0.00	47.80	9	6,807	0.13%
2024/03/18	17	49.32	30	49.63	49.50	-13	6,858	-0.19%
2024/03/15	6	47.48	20	48.05	48.20	-14	6,781	-0.21%
2024/03/14	2	47.70	6	47.45	47.65	-4	6,721	-0.06%
2024/03/13	20	46.05	21	46.54	46.60	-1	6,724	-0.01%
2024/03/12	10	46.05	33	46.23	46.50	-23	6,803	-0.34%
2024/03/11	3	45.85	5	45.92	46.10	-2	6,963	-0.03%
2024/03/08	2	46.55	3	46.45	46.30	-1	7,198	-0.01%
2024/03/06	6	45.78	5	45.95	46.05	1	7,524	0.01%
2024/03/05	3	46.52	0	0.00	46.05	3	7,635	0.04%
2024/03/04	6	46.73	0	0.00	46.75	6	7,683	0.08%
2024/03/01	3	46.40	1	46.65	46.65	2	7,758	0.03%
2024/02/29	0	0.00	11	46.75	46.95	-11	7,836	-0.14%
2024/02/27	3	46.20	0	0.00	46.30	3	7,785	0.04%
2024/02/26	0	0.00	1	46.20	46.20	-1	7,805	-0.01%
2024/02/19	3	46.25	3	46.95	46.40	0	8,186	0.00%
2024/02/16	0	0.00	5	46.19	46.55	-5	8,334	-0.06%
2024/02/02	0	0.00	3	45.65	45.70	-3	8,426	-0.04%
2024/01/30	0	0.00	10	45.15	45.10	-10	8,500	-0.12%
2024/01/29	1	45.20	10	45.12	45.20	-9	8,572	-0.10%
2024/01/24	0	0.00	6	43.83	44.15	-6	8,603	-0.07%
2024/01/23	5	42.95	0	0.00	43.20	5	8,675	0.06%
2024/01/22	3	43.05	3	43.75	43.25	0	8,707	0.00%
2024/01/16	3	43.05	0	0.00	43.10	3	8,733	0.03%
2024/01/12	3	43.45	0	0.00	43.75	3	8,720	0.03%
2024/01/11	0	0.00	0	43.30	43.60	0	8,766	0.00%
2024/01/08	0	0.00	3	45.45	45.10	-3	8,839	-0.03%
2024/01/03	3	44.60	0	0.00	44.95	3	9,315	0.03%
2023/12/28	0	0.00	3	45.40	45.00	-3	9,359	-0.03%
2023/12/27	0	0.00	1	44.70	44.90	-1	9,441	-0.01%
2023/12/26	10	44.45	0	0.00	44.50	10	9,419	0.11%
2023/12/25	4	44.94	1	44.95	44.75	3	9,438	0.03%
2023/12/22	20	46.15	2	45.60	45.45	18	9,439	0.19%
2023/12/21	9	45.89	10	46.90	47.90	-1	9,287	-0.01%
2023/12/20	0	0.00	4	46.91	47.00	-4	8,874	-0.05%
2023/12/19	8	45.86	3	46.45	46.25	5	8,458	0.06%
2023/12/18	0	0.00	8	46.31	46.60	-8	8,068	-0.10%
2023/12/15	5	45.50	3	45.75	45.35	2	7,684	0.03%
2023/12/13	9	45.43	6	46.25	45.00	3	7,361	0.04%
2023/12/12	0	0.00	9	46.13	46.30	-9	7,329	-0.12%
2023/12/11	0	0.00	10	45.30	45.40	-10	7,273	-0.14%
2023/12/08	0	0.00	10	45.15	45.00	-10	7,356	-0.14%
2023/12/07	3	44.85	0	0.00	44.85	3	7,324	0.04%
2023/12/06	0	0.00	6	44.85	45.00	-6	7,366	-0.08%
2023/12/05	10	44.22	0	0.00	44.25	10	7,404	0.14%
2023/12/04	17	45.71	10	46.11	44.70	7	7,195	0.10%
2023/11/30	4.4	46.83	3	46.75	47.05	1.4	6,870	0.02%
2023/11/29	0	0.00	3	47.75	47.30	-3	6,788	-0.04%
2023/11/28	0	0.00	6	47.50	47.45	-6	6,868	-0.09%
2023/11/27	1	47.05	9	46.90	46.85	-8	6,925	-0.12%
2023/11/22	0	0.00	130	45.75	46.20	-130	7,191	-1.81%	大賣/鉅額交易
2023/11/21	0	0.00	2	46.45	46.10	-2	7,189	-0.03%
2023/11/20	3	45.90	0	0.00	45.65	3	7,140	0.04%
2023/11/17	0	0.00	4	46.53	46.55	-4	7,059	-0.06%
2023/11/16	57	45.49	13	46.29	45.90	44	7,001	0.63%
2023/11/15	40.1	46.10	7	46.22	46.55	33.1	6,860	0.48%
2023/11/14	2	45.35	2	45.95	45.50	0	6,711	0.00%
2023/11/13	3	45.65	8	45.53	45.65	-5	6,650	-0.08%
2023/11/10	40	45.03	5	45.17	44.80	35	6,582	0.53%
2023/11/09	0	0.00	1	44.85	44.80	-1	6,546	-0.02%
2023/11/07	2	44.80	1	44.40	44.95	1	6,576	0.02%
2023/11/06	1	44.80	12	44.77	44.80	-11	6,523	-0.17%
2023/11/02	2	44.00	0	0.00	43.75	2	6,463	0.03%
2023/11/01	9	43.97	0	0.00	44.00	9	6,434	0.14%
2023/10/31	1	44.40	3	44.45	44.15	-2	6,443	-0.03%
2023/10/30	0	0.00	1	43.65	43.75	-1	6,415	-0.02%
2023/10/26	6	43.78	3	44.25	43.85	3	6,457	0.05%
2023/10/25	1	43.95	0	0.00	44.00	1	6,407	0.02%
2023/10/24	0	0.00	1	43.00	43.00	-1	6,363	-0.02%
2023/10/17	6	43.85	0	0.00	43.20	6	6,268	0.10%
2023/10/16	3	43.90	3	44.30	44.30	0	6,264	0.00%
2023/10/13	4	44.13	1	44.15	44.15	3	6,248	0.05%
2023/10/12	4	44.29	3	44.95	44.95	1	6,237	0.02%
2023/10/11	0	0.00	23	44.28	44.80	-23	6,100	-0.38%
2023/10/06	0	42.95	0	0.00	43.10	0	5,908	0.00%
2023/10/05	0	0.00	40	42.74	42.85	-40	5,915	-0.68%
2023/10/03	4	41.83	4	42.35	42.40	0	5,940	0.00%
2023/10/02	2	42.65	2	43.30	42.45	0	5,915	0.00%
2023/09/26	2	42.45	2	42.90	42.60	0	6,043	0.00%
2023/09/25	3	42.32	0	0.00	42.60	3	6,147	0.05%
2023/09/22	0.1	43.10	0	0.00	42.90	0.1	6,185	0.00%
2023/09/21	2	43.03	2	42.65	42.60	0	6,147	0.00%
2023/09/20	21	43.40	5	43.70	43.40	16	6,069	0.26%
2023/09/19	2	43.80	29	43.85	43.90	-27	6,058	-0.45%
2023/09/18	2	42.95	12	43.13	43.10	-10	5,931	-0.17%
2023/09/15	5	42.09	7	42.59	42.65	-2	5,870	-0.03%
2023/09/14	5	42.70	0	0.00	42.75	5	5,794	0.09%
2023/09/13	40	42.18	51	42.55	42.65	-11	5,816	-0.19%
2023/09/12	8	41.33	12	41.92	41.80	-4	5,928	-0.07%
2023/09/11	0	0.00	10	41.73	41.65	-10	5,984	-0.17%
2023/09/08	1.1	41.30	32	41.16	41.40	-30.9	5,956	-0.52%
2023/09/07	0	0.00	0	39.80	39.70	0	5,823	0.00%
2023/09/04	7	40.24	1	40.30	40.10	6	5,843	0.10%
2023/09/01	0	0.00	6	40.55	40.45	-6	5,794	-0.10%
2023/08/31	0	0.00	3	40.05	39.65	-3	5,662	-0.05%
2023/08/30	31	39.91	16	40.02	39.75	15	5,531	0.27%
2023/08/29	15	39.43	13	39.10	39.55	2	5,428	0.04%
2023/08/24	0	37.75	0	0.00	37.85	0	5,661	0.00%
2023/08/22	1	37.80	0	0.00	38.05	1	5,697	0.02%
2023/08/16	1	37.10	0	0.00	37.40	1	5,862	0.02%
2023/08/14	6	37.83	0	0.00	37.45	6	5,955	0.10%
2023/08/11	0	0.00	5	38.45	38.40	-5	5,999	-0.08%
2023/08/01	11	37.86	0	0.00	37.90	11	6,041	0.18%
2023/07/31	1	38.55	0	0.00	38.45	1	6,033	0.02%
2023/07/25	0	0.00	2	38.18	38.50	-2	6,161	-0.03%
2023/07/24	1	37.75	0	0.00	38.00	1	6,157	0.02%
2023/07/21	0	0.00	1	38.35	38.40	-1	6,166	-0.02%
2023/07/17	5	38.70	5	39.55	39.50	0	6,114	0.00%
2023/07/14	5	39.15	0	0.00	39.15	5	6,074	0.08%
2023/07/13	10	39.35	0	0.00	39.10	10	6,069	0.16%
2023/07/12	6	39.54	0	0.00	39.70	6	6,059	0.10%
2023/07/11	0	0.00	5	39.75	39.75	-5	6,101	-0.08%
2023/07/10	15	39.65	5	40.25	39.45	10	6,112	0.16%
2023/07/06	1	39.35	0	0.00	39.30	1	6,028	0.02%
2023/07/04	0	39.20	0	0.00	39.20	0	5,923	0.00%
2023/07/03	18	39.89	9	40.03	39.30	9	5,856	0.15%
2023/06/30	10	40.33	0	0.00	40.15	10	5,786	0.17%
2023/06/29	0	0.00	5	41.10	41.10	-5	5,711	-0.09%
2023/06/28	5	40.55	0	0.00	40.75	5	5,743	0.09%
2023/06/26	0	0.00	20	40.90	40.75	-20	5,909	-0.34%
2023/06/21	10	40.75	5	41.00	41.00	5	6,390	0.08%
2023/06/19	5	41.15	0	0.00	41.20	5	6,291	0.08%
2023/06/16	0	0.00	9.1	41.64	41.15	-9.1	6,174	-0.15%
2023/06/15	10	40.45	17	40.80	40.55	-7	5,878	-0.12%
2023/06/14	1	39.45	7	40.02	40.25	-6	5,792	-0.10%
2023/06/12	0.1	38.90	5	39.15	38.85	-4.9	5,626	-0.09%
2023/06/08	5	38.35	0	38.45	38.55	5	5,569	0.09%
2023/06/05	0	0.00	1	38.85	38.80	-1	5,535	-0.02%
2023/06/02	0	39.00	15	38.78	39.10	-15	5,501	-0.27%
2023/06/01	15	37.95	0	0.00	37.85	15	5,443	0.28%
2023/05/31	2	39.75	7	39.36	39.00	-5	5,339	-0.09%
2023/05/30	3	39.77	0	0.00	39.80	3	4,973	0.06%
2023/05/29	5	39.65	10	39.55	39.60	-5	4,950	-0.10%
2023/05/26	5	39.40	0	0.00	39.50	5	4,994	0.10%
2023/05/24	10	39.58	0	0.00	39.80	10	4,942	0.20%
2023/05/23	12	39.99	0	0.00	39.95	12	4,911	0.24%
2023/05/22	15.1	40.42	0	0.00	40.50	15.1	4,841	0.31%
2023/05/19	22	40.09	2	40.20	40.15	20	4,785	0.42%
2023/05/18	0	0.00	4	39.95	40.00	-4	4,717	-0.08%
2023/05/17	1	39.75	1	39.75	39.80	0	4,637	0.00%
2023/05/16	1	39.65	28	39.58	39.75	-27	4,545	-0.59%
2023/05/15	0	0.00	3	38.78	38.90	-3	4,385	-0.07%
2023/05/08	0	0.00	1	38.70	38.60	-1	4,379	-0.02%
2023/05/05	5	38.66	0	0.00	38.40	5	4,375	0.11%
2023/05/04	10	38.90	1	38.95	38.80	9	4,338	0.21%
2023/05/03	1	37.80	0	0.00	37.85	1	4,181	0.02%
2023/05/02	0	0.00	1	37.85	37.95	-1	4,217	-0.02%
2023/04/20	1	36.80	1	36.85	36.90	0	4,174	0.00%
2023/04/19	0	0.00	1	37.60	37.40	-1	4,191	-0.02%
2023/04/18	20	37.55	0	0.00	37.40	20	4,153	0.48%
2023/04/14	0	0.00	5	38.02	38.00	-5	4,047	-0.12%
2023/04/12	0	0.00	1	37.80	37.75	-1	3,885	-0.03%
2023/04/10	0	0.00	41	37.20	37.15	-41	3,765	-1.09%
2023/03/31	0	0.00	1	36.55	36.55	-1	3,645	-0.03%
2023/03/29	2	35.98	2	36.23	36.55	0	3,540	0.00%
2023/03/28	3	36.30	1	35.90	35.95	2	3,482	0.06%
2023/03/27	10	36.85	0	0.00	36.20	10	3,425	0.29%
2023/03/24	4	37.71	4	37.69	37.65	0	3,235	0.00%
2023/03/23	0	0.00	2	34.88	34.95	-2	2,687	-0.07%
2023/03/14	1	34.25	0	0.00	34.30	1	2,618	0.04%
2023/03/13	0	0.00	1	34.75	34.65	-1	2,609	-0.04%
2023/03/10	1	34.45	0	0.00	34.40	1	2,630	0.04%
2023/03/09	3	34.63	0	0.00	34.60	3	2,642	0.11%
2023/03/06	0	0.00	2	34.98	35.10	-2	2,698	-0.07%
2023/03/01	1	34.05	0	0.00	34.00	1	2,684	0.04%
2023/02/23	0	0.00	4	35.08	34.85	-4	2,545	-0.16%
2023/02/22	2	34.58	1	34.80	34.60	1	2,526	0.04%
2023/02/21	0	0.00	4	34.93	35.05	-4	2,524	-0.16%
2023/02/20	12	34.55	0	0.00	34.60	12	2,503	0.48%
2023/02/16	0	0.00	1	34.35	34.30	-1	2,585	-0.04%
2023/02/15	1	34.25	0	0.00	34.05	1	2,635	0.04%
2023/02/08	10	33.90	0	0.00	33.90	10	2,696	0.37%
2023/02/02	1	34.65	0	0.00	34.65	1	2,648	0.04%
2023/01/30	1	34.70	1	35.10	34.90	0	2,683	0.00%
2023/01/09	5	34.53	1	34.90	34.75	4	2,948	0.14%
2023/01/05	0	0.00	1	34.40	34.45	-1	3,003	-0.03%
2023/01/03	0	0.00	1	34.20	34.10	-1	3,114	-0.03%
2022/12/29	1	33.55	0	0.00	33.70	1	3,199	0.03%
2022/12/27	1	34.20	2	34.35	34.20	-1	3,307	-0.03%
2022/12/26	0	0.00	1	34.15	34.05	-1	3,388	-0.03%
2022/12/20	3	33.73	0	0.00	33.70	3	3,853	0.08%
2022/12/19	1	34.00	0	0.00	34.20	1	4,005	0.02%
2022/12/16	2	34.08	0	0.00	34.25	2	4,225	0.05%
2022/12/14	1	34.65	1	34.70	34.55	0	4,494	0.00%
2022/12/13	2	34.18	0	0.00	34.10	2	4,668	0.04%
2022/12/12	0	0.00	1	34.80	34.60	-1	4,836	-0.02%
2022/12/09	1	34.40	0	0.00	35.00	1	5,259	0.02%
2022/12/07	1	34.50	1	34.50	34.50	0	6,117	0.00%
2022/11/24	0	0.00	6	34.18	34.25	-6	6,164	-0.10%
2022/11/16	1	33.90	0	0.00	33.80	1	6,202	0.02%
2022/11/15	0	0.00	2	34.38	34.45	-2	6,180	-0.03%
2022/10/27	0	0.00	1	32.40	33.05	-1	6,348	-0.02%
2022/10/24	5	32.32	4	32.13	32.00	1	6,318	0.02%
2022/10/20	12	32.54	0	0.00	32.80	12	6,191	0.19%
2022/10/19	1	33.55	0	0.00	33.50	1	6,021	0.02%
2022/10/14	1	34.10	1	34.35	34.10	0	6,106	0.00%
2022/10/13	1	34.05	0	0.00	34.05	1	6,135	0.02%
2022/09/27	0	0.00	5	37.00	37.05	-5	5,867	-0.09%
2022/09/26	10	36.89	8	37.45	36.95	2	5,802	0.03%
2022/09/23	13	37.65	0	0.00	37.35	13	5,675	0.23%
2022/09/22	9	38.40	7	38.89	38.80	2	5,493	0.04%
2022/09/21	2	39.10	12	39.33	39.25	-10	5,417	-0.18%
2022/09/20	5	39.34	4	39.75	39.60	1	5,266	0.02%
2022/09/19	4	38.93	0	0.00	39.45	4	5,117	0.08%
2022/09/16	0	0.00	6	39.00	39.50	-6	4,957	-0.12%
2022/09/15	13	38.51	21	38.84	38.40	-8	4,576	-0.17%
2022/09/14	3	37.27	31	37.05	37.70	-28	4,040	-0.69%
2022/09/13	0	0.00	2	35.45	35.95	-2	3,724	-0.05%
2022/09/12	0	0.00	1	35.10	35.20	-1	3,641	-0.03%
2022/09/08	0	0.00	1	34.75	34.90	-1	3,747	-0.03%
2022/09/07	1	34.15	0	0.00	34.15	1	3,737	0.03%
2022/09/05	2	34.65	0	0.00	34.65	2	3,731	0.05%
2022/09/02	1	34.80	0	0.00	34.80	1	3,767	0.03%
2022/08/31	0	0.00	3	35.35	35.45	-3	3,747	-0.08%
2022/08/30	1	34.80	1	34.95	34.95	0	3,735	0.00%
2022/08/29	11	34.57	0	0.00	34.55	11	3,733	0.29%
2022/08/26	14	35.26	0	0.00	35.35	14	3,729	0.38%
2022/08/23	7	34.90	0	0.00	34.90	7	4,007	0.17%
2022/08/16	0	0.00	12	35.43	35.50	-12	4,111	-0.29%
2022/08/15	4	35.05	0	0.00	34.95	4	4,082	0.10%
2022/08/12	2	35.20	0	0.00	35.20	2	4,089	0.05%
2022/08/04	1	34.75	0	0.00	34.50	1	4,021	0.02%
2022/08/01	0	0.00	4	36.05	36.10	-4	3,941	-0.10%
2022/07/21	3	35.80	0	0.00	36.15	3	3,840	0.08%
2022/07/18	2	36.35	0	0.00	36.60	2	3,752	0.05%
2022/07/15	3	36.05	3	36.35	36.30	0	3,706	0.00%
2022/07/14	0	0.00	8	35.91	36.05	-8	3,698	-0.22%
2022/07/12	3	35.12	0	0.00	34.90	3	3,605	0.08%
2022/07/08	0	0.00	3	36.07	36.10	-3	3,582	-0.08%
2022/07/07	1	35.20	0	0.00	35.15	1	3,462	0.03%
2022/06/30	10	35.25	2	35.35	35.40	8	3,467	0.23%
2022/06/22	3	34.40	0	0.00	34.45	3	3,497	0.09%
2022/06/14	0	0.00	10	35.00	34.95	-10	3,466	-0.29%
2022/06/01	1	35.60	9	35.43	35.25	-8	3,623	-0.22%
2022/05/31	0	0.00	5	35.10	35.55	-5	3,606	-0.14%
2022/05/30	0	0.00	32	34.74	35.30	-32	3,395	-0.94%
2022/05/23	2	34.55	0	0.00	33.95	2	3,506	0.06%
2022/05/18	1	34.25	0	0.00	34.75	1	3,484	0.03%
2022/05/17	2	34.13	0	0.00	34.30	2	3,494	0.06%
2022/05/13	3	33.35	0	0.00	33.30	3	3,480	0.09%
2022/05/12	2	33.10	0	0.00	33.00	2	3,515	0.06%
2022/05/11	1	33.00	0	0.00	33.00	1	3,504	0.03%
2022/05/06	5	33.60	0	0.00	33.70	5	3,626	0.14%
2022/05/05	0	0.00	3	34.13	34.30	-3	3,729	-0.08%
2022/05/04	5	33.70	0	0.00	33.70	5	3,737	0.13%
2022/04/27	1	33.40	0	0.00	33.40	1	3,860	0.03%
2022/04/26	1	33.80	0	0.00	33.95	1	3,837	0.03%
2022/04/25	7	33.80	2	33.80	33.80	5	3,857	0.13%
2022/04/21	0	0.00	1	34.40	34.55	-1	3,847	-0.03%
2022/04/19	3	34.15	1	34.20	34.05	2	3,882	0.05%
2022/04/18	2	34.23	0	0.00	34.05	2	3,924	0.05%
2022/04/07	0	0.00	6	35.35	34.95	-6	4,116	-0.15%
2022/04/06	2	35.43	0	0.00	35.65	2	4,126	0.05%
2022/04/01	5	35.89	0	0.00	35.90	5	4,226	0.12%
2022/03/29	1	34.60	0	0.00	34.60	1	4,231	0.02%
2022/03/28	0	34.80	0	0.00	34.85	0	4,227	0.00%
2022/03/24	0	35.20	2	35.05	35.05	-2	4,304	-0.05%
2022/03/21	0	0.00	1	35.55	35.60	-1	4,402	-0.02%
2022/03/18	2	35.25	0	0.00	35.00	2	4,448	0.04%
2022/03/17	0	0.00	0.1	35.05	35.00	-0.1	4,474	0.00%
2022/03/16	0	34.35	0	0.00	34.85	0	4,587	0.00%
2022/03/15	0	34.65	0	0.00	34.70	0	4,883	0.00%
2022/03/08	0.1	34.04	1.2	33.81	34.00	-1.1	5,077	-0.02%
2022/03/02	0	0.00	30	35.40	35.40	-30	5,195	-0.58%
2022/02/24	0.2	35.30	3	35.10	35.05	-2.9	5,142	-0.06%
2022/02/22	10	35.70	0	0.00	35.80	10	5,118	0.20%
2022/02/18	33.1	36.02	0	0.00	35.95	33.1	5,107	0.65%
2022/02/17	0	0.00	6	35.95	36.30	-6	5,115	-0.12%
2022/02/16	0	0.00	1	35.75	35.60	-1	5,102	-0.02%
2022/02/14	10	35.30	0	0.00	35.25	10	5,187	0.19%
2022/02/10	0	0.00	45	36.51	36.35	-45	5,222	-0.86%
2022/02/09	3	36.25	0	0.00	36.35	3	5,230	0.06%
2022/02/07	31	36.13	0.1	35.60	36.10	30.9	5,196	0.60%
2022/01/26	0	34.65	0	0.00	34.55	0	5,093	0.00%
2022/01/25	1	34.75	0	0.00	34.55	1	5,130	0.02%
2022/01/24	1	35.10	0	0.00	35.10	1	5,082	0.02%
2022/01/19	1	35.40	6	35.59	35.35	-5	5,164	-0.10%
2022/01/17	6	35.33	0	0.00	35.40	6	5,154	0.12%
2022/01/14	7	35.46	30	35.75	35.40	-23	5,163	-0.45%
2022/01/13	65	36.16	0	0.00	36.00	65	5,183	1.25%
2022/01/12	0	0.00	3	35.90	36.00	-3	5,146	-0.06%
2022/01/11	0	35.90	0	0.00	35.90	0	5,132	0.00%
2022/01/04	0	0.00	0	36.05	35.90	0	5,108	0.00%
2021/12/29	2	36.23	1	36.45	36.55	1	5,126	0.02%
2021/12/28	5	36.73	1	36.75	36.65	4	5,134	0.08%
2021/12/27	0	0.00	0	37.00	37.20	0	5,044	0.00%
2021/12/20	1	35.60	0	0.00	35.50	1	5,264	0.02%
2021/12/16	1	35.60	0	0.00	35.55	1	5,262	0.02%
2021/12/15	2	35.73	0	0.00	35.70	2	5,344	0.04%
2021/12/14	1	35.66	0	0.00	35.85	1	5,397	0.02%
2021/12/10	4	35.83	0	0.00	35.85	4	5,435	0.07%
2021/12/09	15	36.36	5.1	36.53	36.55	9.9	5,388	0.18%
2021/12/08	0	0.00	2	35.25	35.20	-2	5,085	-0.04%
2021/12/01	0	33.75	0	0.00	33.65	0	5,197	0.00%
2021/11/30	2	33.78	0	0.00	33.50	2	5,160	0.04%
2021/11/26	1	34.50	0	0.00	34.40	1	5,029	0.02%
2021/11/24	0	0.00	1	34.95	35.10	-1	5,171	-0.02%
2021/11/18	21	34.40	0	0.00	34.50	21	5,349	0.39%
2021/11/16	0	0.00	1	34.95	34.75	-1	5,406	-0.02%
2021/11/12	14	34.50	3	34.30	34.45	11	5,749	0.19%
2021/11/08	61	34.50	0	0.00	34.80	61	5,916	1.03%
2021/11/03	1	34.55	0	0.00	34.50	1	5,919	0.02%
2021/11/01	1	34.35	0	0.00	34.45	1	5,893	0.02%
2021/10/28	0	34.85	0	0.00	34.75	0	5,841	0.00%
2021/10/26	2	35.10	0	0.00	35.20	2	5,851	0.03%
2021/10/22	1	34.95	0	0.00	34.85	1	5,840	0.02%
2021/10/21	0	35.50	0	0.00	35.20	0	5,829	0.00%
2021/10/20	0	35.05	0	0.00	34.85	0	5,774	0.00%
2021/10/18	0	0.00	3	35.10	34.90	-3	5,762	-0.05%
2021/10/15	0	0.00	2	34.80	34.85	-2	5,770	-0.03%
2021/10/08	5	34.61	0	0.00	34.40	5	5,813	0.09%
2021/10/07	3	34.50	3	34.85	34.90	0	5,867	0.00%
2021/10/05	0	34.30	0	0.00	34.20	0	5,836	0.00%
2021/09/30	2	35.30	2	35.43	35.50	0	5,747	0.00%
2021/09/27	0	0.00	1	36.10	36.20	-1	5,592	-0.02%
2021/09/24	13	36.13	0	0.00	35.60	13	5,567	0.23%
2021/09/23	3	35.57	0	0.00	35.60	3	5,511	0.05%
2021/09/22	1	35.40	0	0.00	35.40	1	5,509	0.02%
2021/09/15	15	37.20	0	0.00	37.00	15	5,567	0.27%
2021/09/14	4	36.96	3	37.45	37.35	1	5,544	0.02%
2021/09/13	0	0.00	10	36.25	36.50	-10	5,496	-0.18%
2021/09/10	0	0.00	5.6	36.26	36.25	-5.6	5,560	-0.10%
2021/09/07	2	36.68	0	0.00	36.65	2	5,733	0.03%
2021/09/02	6	37.12	11	37.02	36.80	-5	5,747	-0.09%
2021/08/27	0	0.00	8	38.15	38.15	-8	5,597	-0.14%
2021/08/19	10	38.32	0	0.00	37.60	10	5,620	0.18%
2021/08/17	1	38.50	0	0.00	38.40	1	5,420	0.02%
2021/08/16	1	39.20	0	0.00	39.15	1	5,337	0.02%
2021/08/12	2	40.45	0	0.00	40.65	2	5,414	0.04%
2021/08/11	1	41.70	0	0.00	41.80	1	5,363	0.02%
2021/07/30	1	43.15	0	0.00	43.10	1	6,426	0.02%
2021/07/23	5	44.50	5	44.95	44.45	0	7,452	0.00%
2021/07/22	8	44.25	0	0.00	44.05	8	7,643	0.10%
2021/07/20	0	0.00	0	44.20	43.85	0	7,942	0.00%
2021/07/14	2	43.88	7	43.96	43.85	-5	9,886	-0.05%
2021/07/08	1	44.85	0	0.00	45.15	1	10,863	0.01%
2021/07/07	0	0.00	0	45.00	45.00	0	10,870	0.00%
2021/07/05	0	0.00	6	45.78	46.00	-6	10,972	-0.05%
2021/07/01	1	46.10	1	46.25	46.30	0	10,943	0.00%
2021/06/25	2	47.70	3	47.65	47.35	-1	11,196	-0.01%
2021/06/24	7	47.50	1	47.20	47.45	6	11,235	0.05%
2021/06/23	0	0.00	3	45.92	46.00	-3	11,152	-0.03%
2021/06/22	0	0.00	3.3	44.90	44.95	-3.3	11,173	-0.03%
2021/06/21	5	44.52	4	45.23	44.30	1	11,334	0.01%
2021/06/15	2	45.65	0	0.00	45.65	2	11,061	0.02%
2021/06/09	4	47.43	2	47.30	47.00	2	11,095	0.02%
2021/06/08	1	46.70	1	47.60	47.00	0	11,083	0.00%
2021/06/07	1	46.00	0	0.00	46.40	1	11,102	0.01%
2021/06/02	0	0.00	3	47.85	48.20	-3	11,144	-0.03%
2021/05/31	3	47.15	0	0.00	46.65	3	11,201	0.03%
2021/05/28	1	47.80	0	0.00	47.40	1	11,297	0.01%
2021/05/27	0	0.00	2	45.85	47.15	-2	11,207	-0.02%
2021/05/25	1	45.40	2	46.43	46.30	-1	11,152	-0.01%
2021/05/21	1	44.35	10	43.95	44.35	-9	11,218	-0.08%
2021/05/20	10	44.00	0	0.00	44.20	10	11,167	0.09%
2021/05/19	1	43.15	2	43.93	43.55	-1	11,092	-0.01%
2021/05/18	3	43.55	2	43.13	43.75	1	11,075	0.01%
2021/05/17	2	41.00	2	41.40	41.30	0	11,014	0.00%
2021/05/14	3	44.02	1	44.55	44.35	2	10,811	0.02%
2021/05/13	3	43.85	1	43.85	43.90	2	10,697	0.02%
2021/05/12	5	46.09	2	46.05	45.00	3	10,559	0.03%
2021/05/11	6	49.88	1	50.00	48.60	5	10,379	0.05%
2021/05/10	19	51.15	17	51.86	51.50	2	10,201	0.02%
2021/05/07	11	50.86	10	51.55	51.00	1	10,178	0.01%
2021/05/06	11	50.11	12	50.80	50.70	-1	10,138	-0.01%
2021/05/05	38	50.08	14	49.57	49.50	24	9,970	0.24%
2021/05/04	37	51.72	18	52.41	51.10	19	9,745	0.19%
2021/05/03	6	52.85	7	54.30	52.50	-1	9,553	-0.01%
2021/04/29	15	54.05	11	54.53	54.10	4	9,387	0.04%
2021/04/28	11	55.33	42	55.10	55.50	-31	9,117	-0.34%
2021/04/27	14	56.14	3	55.83	56.10	11	9,030	0.12%
2021/04/26	7	56.81	1	56.90	57.00	6	8,914	0.07%
2021/04/23	12	55.13	36	55.56	56.30	-24	8,784	-0.27%
2021/04/22	27	57.80	14	58.41	56.10	13	8,588	0.15%
2021/04/21	10	57.00	9	57.16	57.10	1	8,128	0.01%
2021/04/20	20	56.89	17	58.25	56.50	3	7,741	0.04%
2021/04/19	17	53.29	37	53.58	53.80	-20	6,858	-0.29%
2021/04/16	17	51.71	18	51.47	51.70	-1	6,557	-0.02%
2021/04/15	17	49.54	105	50.57	51.20	-88	6,355	-1.38%	大賣/
2021/04/14	7	47.66	17	48.20	48.15	-10	5,976	-0.17%
2021/04/13	9	47.74	1	47.90	47.30	8	6,072	0.13%
2021/04/12	11	47.95	15	48.42	47.80	-4	6,202	-0.06%
2021/04/09	0	0.00	17	47.87	48.00	-17	6,238	-0.27%
2021/04/08	10	46.68	5	47.25	46.95	5	6,166	0.08%
2021/04/07	5	47.05	0	0.00	47.30	5	6,163	0.08%
2021/04/06	5	47.35	0	0.00	47.30	5	6,151	0.08%
2021/04/01	12	47.55	1	47.40	47.45	11	6,115	0.18%
2021/03/31	0	0.00	22	48.04	48.20	-22	6,045	-0.36%
2021/03/30	5	46.55	10	47.30	47.50	-5	5,882	-0.08%
2021/03/29	4	46.35	31.1	46.56	47.00	-27.1	5,788	-0.47%
2021/03/26	0	0.00	1	46.00	45.45	-1	5,754	-0.02%
2021/03/25	33	45.52	3	45.65	45.75	30	5,709	0.53%
2021/03/24	2	45.00	46	45.58	46.40	-44	5,620	-0.78%
2021/03/23	0	0.00	12	45.04	44.75	-12	5,436	-0.22%
2021/03/22	7	44.00	5	44.75	44.55	2	5,468	0.04%
2021/03/19	17	44.34	0	0.00	44.20	17	5,493	0.31%
2021/03/18	13	45.12	25	45.38	45.00	-12	5,476	-0.22%
2021/03/17	30	44.32	48	44.73	44.70	-18	5,413	-0.33%
2021/03/16	0	44.10	0	0.00	44.05	0	5,370	0.00%
2021/03/12	3	43.75	4	44.21	44.00	-1	5,608	-0.02%
2021/03/11	0	0.00	5	44.00	43.85	-5	5,662	-0.09%
2021/03/10	1	43.55	1	43.90	43.65	0	5,681	0.00%
2021/03/09	5	43.80	5	43.75	43.60	0	5,722	0.00%
2021/03/08	15	43.53	21	44.07	43.45	-6	5,736	-0.10%
2021/03/05	17	42.95	0	0.00	42.95	17	5,802	0.29%
2021/03/04	20	43.65	10	44.14	43.55	10	5,959	0.17%
2021/03/03	5	43.24	44	43.59	43.85	-39	5,920	-0.66%
2021/03/02	10	42.49	11	42.58	42.40	-1	5,874	-0.02%
2021/02/26	41	43.12	5	43.15	43.15	36	5,890	0.61%
2021/02/25	10	44.60	0	0.00	44.45	10	5,794	0.17%
2021/02/24	6	44.41	12	45.07	44.40	-6	5,882	-0.10%
2021/02/23	10	44.12	49	44.32	44.65	-39	6,035	-0.65%
2021/02/22	5	43.46	13	43.22	43.60	-8	6,028	-0.13%
2021/02/19	14	42.41	0	0.00	42.55	14	6,085	0.23%
2021/02/18	2	43.23	11	43.37	43.30	-9	6,145	-0.15%
2021/02/17	9	42.58	68	42.74	42.70	-59	6,144	-0.96%
2021/02/05	5	41.55	2	42.15	41.80	3	6,269	0.05%
2021/02/04	4	41.84	0	0.00	41.65	4	6,367	0.06%
2021/02/03	4	42.11	4	42.70	42.45	0	6,557	0.00%
2021/02/02	0	0.00	14	42.03	42.25	-14	6,570	-0.21%
2021/02/01	0	0.00	1	40.85	40.80	-1	6,557	-0.02%
2021/01/29	7	39.77	0	0.00	39.95	7	6,608	0.11%
2021/01/28	12	40.36	0	0.00	40.35	12	6,637	0.18%
2021/01/26	5	41.65	0	0.00	41.50	5	6,678	0.07%
2021/01/22	1	41.90	0	0.00	42.00	1	6,679	0.01%
2021/01/21	0	0.00	6	42.25	41.70	-6	6,672	-0.09%
2021/01/20	32	41.84	8	42.14	41.60	24	6,659	0.36%
2021/01/19	0	0.00	6.1	42.84	43.20	-6.1	6,574	-0.09%
2021/01/18	20	42.02	8	42.47	42.35	12	6,533	0.18%
2021/01/15	15	43.00	15	43.22	43.05	0	6,497	0.00%
2021/01/14	30	43.08	0	0.00	43.10	30	6,468	0.46%
2021/01/13	10	43.15	10	43.70	43.30	0	6,412	0.00%
2021/01/12	8	43.13	5	43.20	43.05	3	6,351	0.05%
2021/01/11	7	43.05	17	43.34	43.55	-10	6,308	-0.16%
2021/01/08	0.1	43.10	8	43.44	43.60	-7.9	6,269	-0.13%
2021/01/07	0	0.00	22	42.40	42.85	-22	6,170	-0.36%
2021/01/06	35	41.52	16.5	41.30	41.35	18.5	6,075	0.30%
2021/01/05	63	43.47	10	42.93	42.80	53	5,880	0.90%
2021/01/04	15	43.22	21	44.00	44.40	-6	5,711	-0.11%
2020/12/31	10	43.78	12.9	43.82	44.05	-2.9	5,632	-0.05%
2020/12/30	0	0.00	29	44.06	44.10	-29	5,627	-0.52%
2020/12/29	13	43.29	0	0.00	43.35	13	5,619	0.23%
2020/12/28	10	43.50	0	0.00	43.60	10	5,671	0.18%
2020/12/25	1	43.70	0.2	43.55	43.55	0.8	5,672	0.01%
2020/12/24	9	43.52	6	43.95	43.50	3	5,697	0.05%
2020/12/23	17.1	43.38	5	43.84	43.35	12.1	5,735	0.21%
2020/12/22	18	43.73	0	0.00	43.05	18	5,733	0.31%
2020/12/21	9	44.46	2	44.85	44.65	7	5,756	0.12%
2020/12/18	10	45.05	0	0.00	45.10	10	5,733	0.17%
2020/12/17	12	45.23	19	45.21	45.50	-7	5,731	-0.12%
2020/12/16	0	0.00	12	45.59	45.70	-12	5,727	-0.21%
2020/12/15	10.1	44.78	1	44.75	44.80	9.1	5,641	0.16%
2020/12/14	11	44.28	23	45.10	45.15	-12	5,592	-0.21%
2020/12/11	18	44.55	2	44.78	44.35	16	5,524	0.29%
2020/12/10	11	44.70	0	0.00	44.80	11	5,539	0.20%
2020/12/09	6	44.85	11	45.15	45.30	-5	5,503	-0.09%
2020/12/08	5	45.15	23	45.18	45.45	-18	5,469	-0.33%
2020/12/07	2	43.73	0	0.00	43.80	2	5,351	0.04%
2020/12/04	5	43.65	1	43.65	43.70	4	5,386	0.07%
2020/12/03	0	0.00	5	42.65	43.30	-5	5,370	-0.09%
2020/12/02	5	43.50	0	0.00	43.20	5	5,391	0.09%
2020/12/01	10	43.39	6	43.60	43.50	4	5,425	0.07%
2020/11/30	2	43.10	5	43.15	42.50	-3	5,374	-0.06%
2020/11/27	3	42.95	0	0.00	43.20	3	5,260	0.06%
2020/11/26	5	43.35	0	0.00	43.20	5	5,288	0.09%
2020/11/25	4	42.89	15	43.18	43.00	-11	5,393	-0.20%
2020/11/24	18	42.53	1	42.95	42.75	17	5,366	0.32%
2020/11/23	0	0.00	3	43.45	43.30	-3	5,316	-0.06%
2020/11/20	21	42.82	34	42.93	43.25	-13	5,180	-0.25%
2020/11/19	0	0.00	1	41.50	41.80	-1	4,947	-0.02%
2020/11/18	0	0.00	16	40.90	41.05	-16	4,859	-0.33%
2020/11/17	0	0.00	5	40.20	40.35	-5	4,780	-0.10%
2020/11/16	5	39.70	0	0.00	39.95	5	4,811	0.10%
2020/11/13	36	40.41	7	41.16	39.95	29	4,820	0.60%
2020/11/12	0	0.00	11	39.55	39.90	-11	4,745	-0.23%
2020/11/11	8	39.25	71	39.49	40.00	-63	4,888	-1.29%
2020/11/10	1	38.50	0	0.00	38.60	1	4,971	0.02%
2020/11/09	4	38.55	4	38.65	38.60	0	5,060	0.00%
2020/11/06	0	0.00	5	38.30	38.25	-5	5,078	-0.10%
2020/11/05	0	0.00	1	38.00	38.00	-1	5,174	-0.02%
2020/10/29	4	36.35	0	0.00	36.35	4	5,303	0.08%
2020/10/28	10	37.12	0	0.00	37.10	10	5,346	0.19%
2020/10/27	0	0.00	10	37.50	37.45	-10	5,352	-0.19%
2020/10/26	10	37.40	0	0.00	37.25	10	5,348	0.19%
2020/10/13	0	0.00	1	37.20	37.20	-1	5,812	-0.02%
2020/10/06	0	0.00	1	38.00	38.00	-1	6,125	-0.02%
2020/10/05	4	37.55	7	38.01	37.90	-3	6,147	-0.05%
2020/09/28	0	0.00	1	35.95	36.70	-1	6,259	-0.02%
2020/09/23	2	36.90	0	0.00	37.30	2	6,213	0.03%
2020/09/22	1	37.30	0	0.00	37.05	1	6,199	0.02%
2020/09/18	0	0.00	10	37.70	37.70	-10	6,209	-0.16%
2020/09/15	0	0.00	4	38.50	38.50	-4	6,224	-0.06%
2020/09/14	11	37.99	1	38.15	37.80	10	6,212	0.16%
2020/09/08	10	37.55	3	37.20	37.50	7	6,182	0.11%
2020/09/07	3	36.10	2	36.98	37.25	1	6,152	0.02%
2020/09/04	6	36.01	10	36.20	36.10	-4	6,136	-0.07%
2020/09/03	11	36.20	0	0.00	35.85	11	6,096	0.18%
2020/09/01	1	36.20	0	0.00	36.40	1	6,018	0.02%
2020/08/26	10	37.80	0	0.00	37.75	10	5,800	0.17%
2020/08/24	1	37.65	0	0.00	37.65	1	6,080	0.02%
2020/08/21	0	0.00	1	38.10	38.10	-1	6,084	-0.02%
2020/08/20	3	37.45	11	37.46	37.45	-8	6,072	-0.13%
2020/08/19	2	38.40	0	0.00	38.40	2	5,995	0.03%
2020/08/18	2	38.63	2	38.75	39.00	0	5,938	0.00%
2020/08/17	62	39.00	2	38.70	38.75	60	5,860	1.02%
2020/08/14	0	0.00	1	38.00	38.65	-1	5,618	-0.02%
2020/08/04	0	0.00	1	35.40	35.55	-1	4,923	-0.02%
2020/08/03	0	0.00	2	33.75	33.60	-2	4,841	-0.04%
2020/07/29	10	33.45	0	0.00	33.65	10	4,862	0.21%
2020/07/28	1	33.55	0	0.00	33.55	1	4,921	0.02%
2020/07/24	1	34.40	0	0.00	34.50	1	4,982	0.02%
2020/07/23	0.5	35.00	0	0.00	35.00	0.5	5,072	0.01%
2020/07/17	17	36.12	0	0.00	35.70	17	5,023	0.34%
2020/07/16	0	0.00	1	37.20	37.00	-1	4,973	-0.02%
2020/07/03	0	0.00	1	34.90	34.95	-1	4,557	-0.02%
2020/07/02	0	0.00	2	35.00	35.15	-2	4,612	-0.04%
2020/06/29	1	33.80	0	0.00	33.95	1	4,602	0.02%
2020/06/23	2	34.48	0	0.00	34.70	2	4,680	0.04%
2020/06/22	0	0.00	0.7	34.75	34.60	-0.7	4,693	-0.01%
2020/06/18	1	35.30	0	0.00	35.10	1	4,715	0.02%
2020/06/17	3	35.68	7	35.76	35.70	-4	4,735	-0.08%
2020/06/15	1	34.35	0	0.00	34.20	1	4,906	0.02%
2020/06/12	0	0.00	1	34.35	34.45	-1	4,997	-0.02%
2020/06/09	0	0.00	2	35.40	35.40	-2	5,202	-0.04%
2020/06/08	0	0.00	8	35.07	35.20	-8	5,290	-0.15%
2020/06/03	0	0.00	8	34.38	34.60	-8	5,331	-0.15%
2020/06/02	1	33.80	0	0.00	33.80	1	5,305	0.02%
2020/06/01	8	33.90	9	34.16	33.75	-1	5,302	-0.02%
2020/05/29	0	0.00	5	33.50	32.80	-5	5,263	-0.09%
2020/05/28	12	33.25	1	34.30	33.55	11	5,041	0.22%
2020/05/27	0	0.00	1	34.00	34.00	-1	5,029	-0.02%
2020/05/26	0	0.00	18	33.53	33.80	-18	5,065	-0.36%
2020/05/22	4	33.03	0	0.00	32.55	4	5,050	0.08%
2020/05/21	1	33.60	2	33.80	33.80	-1	5,024	-0.02%
2020/05/20	5	33.70	1	33.50	33.70	4	5,007	0.08%
2020/05/19	10	33.22	8	33.41	33.30	2	4,972	0.04%
2020/05/15	1	31.75	1	32.40	31.80	0	4,908	0.00%
2020/05/14	2	32.28	0	0.00	32.00	2	4,866	0.04%
2020/05/13	3	33.03	0	0.00	33.05	3	4,782	0.06%
2020/05/12	7	33.46	0	0.00	33.35	7	4,745	0.15%
2020/05/11	0	0.00	2	33.90	33.85	-2	4,722	-0.04%
2020/05/08	3	34.07	2	34.45	33.85	1	4,701	0.02%
2020/05/07	6	34.34	5	34.20	34.15	1	4,681	0.02%
2020/05/06	15	34.35	10	34.78	34.50	5	4,675	0.11%
2020/05/05	2	34.20	3	34.80	34.55	-1	4,627	-0.02%
2020/04/30	1	34.55	3	34.57	34.55	-2	4,501	-0.04%
2020/04/29	6	34.76	1	34.55	34.50	5	4,405	0.11%
2020/04/28	4	33.83	24	34.35	34.55	-20	4,379	-0.46%
2020/04/27	2	32.70	0	0.00	32.80	2	4,385	0.05%
2020/04/24	1	30.90	1	30.60	30.60	0	4,282	0.00%
2020/04/21	5	32.50	0	0.00	31.80	5	4,150	0.12%
2020/04/09	20	32.23	22	32.65	32.10	-2	3,878	-0.05%
2020/04/08	32	32.27	34	32.47	32.60	-2	3,826	-0.05%
2020/04/07	8	31.45	12	31.93	31.40	-4	3,764	-0.11%
2020/04/06	2	29.98	1	30.25	30.05	1	3,697	0.03%
2020/04/01	1	30.60	0	0.00	30.45	1	3,626	0.03%
2020/03/30	2	30.38	1	31.10	31.15	1	3,539	0.03%
2020/03/27	31	31.44	1	31.00	31.00	30	3,489	0.86%
2020/03/26	0	0.00	2	31.15	31.00	-2	3,437	-0.06%
2020/03/20	17	30.07	16	30.32	30.25	1	3,357	0.03%
2020/03/19	2	30.00	1	30.55	29.70	1	3,219	0.03%
2020/03/18	6	33.02	7	33.04	33.00	-1	3,094	-0.03%
2020/03/16	0	35.15	0	0.00	34.90	0	2,921	0.00%
2020/03/13	0	36.00	30	36.00	36.00	-30	2,853	-1.05%
2020/03/04	1	39.15	0	0.00	39.20	1	2,525	0.04%
2020/02/27	1	39.05	0	0.00	39.55	1	2,620	0.04%
2020/02/25	2	38.70	1	38.65	38.70	1	2,585	0.04%
2020/02/19	1	39.50	20	39.48	39.45	-19	2,709	-0.70%
2020/02/17	0	0.00	14	39.55	39.45	-14	2,819	-0.50%
2020/02/14	0	0.00	16	39.92	39.95	-16	2,899	-0.55%
2020/02/13	0	0.00	10	39.70	39.55	-10	3,163	-0.32%
2020/02/12	0	0.00	10	39.60	39.45	-10	3,227	-0.31%
2020/02/10	0	0.00	10	39.40	39.40	-10	3,239	-0.31%
2020/02/06	0	0.00	10	40.20	40.00	-10	3,273	-0.31%
2020/02/04	4	39.48	0	0.00	39.60	4	3,293	0.12%
2020/02/03	0	0.00	3	39.10	39.35	-3	3,314	-0.09%
2020/01/30	1	40.05	0	0.00	39.10	1	3,309	0.03%
2020/01/14	0	0.00	1	42.40	42.20	-1	3,354	-0.03%
2019/12/31	2	41.80	0	0.00	41.80	2	4,073	0.05%
2019/12/23	0	0.00	5	42.45	42.45	-5	4,491	-0.11%
2019/12/17	0	0.00	1	42.20	42.30	-1	4,627	-0.02%
2019/12/16	0	0.00	1	41.85	42.00	-1	4,631	-0.02%
2019/12/11	0	0.00	1	41.00	41.15	-1	4,660	-0.02%
2019/12/10	2	41.05	0	0.00	41.00	2	4,672	0.04%
2019/12/09	9	40.88	3	40.88	40.85	6	4,698	0.13%
2019/12/03	1	40.95	0	0.00	41.40	1	4,746	0.02%
2019/11/29	2	41.75	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%
2019/11/27	1	41.95	1	42.00	42.00	0	5,085	0.00%
2019/11/26	1	42.10	1	42.20	41.85	0	5,132	0.00%
2019/11/25	3	42.03	1	42.10	42.10	2	5,056	0.04%
2019/11/22	1	42.00	1	42.55	42.20	0	5,197	0.00%
2019/11/18	2	42.45	0	0.00	42.80	2	5,521	0.04%
2019/11/14	3	43.22	2	43.30	42.95	1	5,468	0.02%
2019/11/13	1	43.75	1	43.35	43.35	0	5,403	0.00%
2019/11/12	30	44.63	1	43.95	44.00	29	5,374	0.54%
2019/11/11	12	47.15	1	47.40	46.95	11	5,134	0.21%
2019/11/07	2	48.10	0.4	48.15	48.20	1.6	5,170	0.03%
2019/11/06	12	48.52	0	0.00	48.30	12	5,175	0.23%
2019/11/01	0	0.00	3	47.70	48.20	-3	5,230	-0.06%
2019/10/31	2	47.85	0	0.00	47.85	2	5,258	0.04%
2019/10/29	1	47.25	1	47.35	47.30	0	5,315	0.00%
2019/10/28	0	0.00	1	47.75	47.55	-1	5,312	-0.02%
2019/10/22	0	0.00	1	48.60	47.80	-1	5,320	-0.02%
2019/10/18	1	48.35	6	48.35	48.70	-5	5,261	-0.10%
2019/10/17	0	0.00	10	47.66	48.15	-10	5,135	-0.19%
2019/10/16	0	0.00	12	47.18	47.95	-12	5,045	-0.24%
2019/10/15	0	0.00	1	46.75	46.60	-1	4,906	-0.02%
2019/10/14	0	0.00	4	46.03	46.05	-4	4,817	-0.08%
2019/10/08	0	0.00	1	45.25	45.15	-1	4,756	-0.02%
2019/10/07	2	45.25	1	45.40	45.35	1	4,751	0.02%
2019/10/04	1	45.10	9	45.45	45.45	-8	4,737	-0.17%
2019/10/03	1	44.85	0	0.00	45.00	1	4,717	0.02%
2019/10/02	0	0.00	1	46.00	45.85	-1	4,638	-0.02%
2019/09/27	10	46.00	2	46.03	45.80	8	4,558	0.18%
2019/09/24	4	45.33	0	0.00	44.65	4	4,339	0.09%
2019/09/23	1	45.10	1	45.00	45.00	0	4,302	0.00%
2019/09/17	5	44.25	5	44.40	44.40	0	4,110	0.00%
2019/09/12	0	0.00	9.3	44.18	44.15	-9.3	4,115	-0.23%
2019/09/10	0	0.00	1	44.00	43.95	-1	4,084	-0.02%
2019/09/06	1	43.80	1	43.80	43.85	0	4,060	0.00%
2019/09/03	5	43.60	0	0.00	43.45	5	4,087	0.12%
2019/08/30	0	0.00	15	43.80	44.00	-15	3,937	-0.38%
2019/08/28	5	42.65	5	42.95	43.00	0	3,712	0.00%
2019/08/27	11	42.95	14	43.56	43.00	-3	3,669	-0.08%
2019/08/23	2	42.50	25	42.42	42.50	-23	3,394	-0.68%
2019/08/22	5	41.20	6	41.12	41.30	-1	3,183	-0.03%
2019/08/20	30	40.01	0	0.00	39.85	30	3,193	0.94%
2019/08/12	0	0.00	50	39.98	40.00	-50	3,229	-1.55%
2019/08/08	10	38.80	0	0.00	39.05	10	3,192	0.31%
2019/08/06	0	0.00	17	38.45	38.75	-17	3,254	-0.52%
2019/08/05	1	38.85	0	0.00	38.95	1	3,269	0.03%
2019/08/02	1	39.00	0	0.00	39.00	1	3,267	0.03%
2019/07/30	2	40.00	0	0.00	40.15	2	3,299	0.06%
2019/07/29	0	0.00	2	40.05	40.00	-2	3,334	-0.06%
2019/07/26	0	0.00	13	40.00	40.20	-13	3,318	-0.39%
2019/07/25	0	0.00	1	40.10	40.10	-1	3,322	-0.03%
2019/07/23	0	0.00	1	39.45	39.65	-1	3,402	-0.03%
2019/07/11	11	40.40	10	40.45	40.40	1	3,838	0.03%
2019/07/10	0	0.00	20	40.30	40.25	-20	3,878	-0.52%
2019/07/09	5	39.99	0	0.00	40.05	5	3,918	0.13%
2019/07/08	18	40.04	0	0.00	40.20	18	3,957	0.45%
2019/07/04	0	0.00	10	40.45	40.35	-10	4,027	-0.25%
2019/07/01	20	40.05	0.2	40.10	39.90	19.8	4,041	0.49%
2019/06/28	6	40.13	0	0.00	40.10	6	4,031	0.15%
2019/06/25	0	0.00	0.2	40.30	40.30	-0.2	4,038	0.00%
2019/06/18	5	39.65	4	39.73	39.80	1	4,034	0.02%
2019/06/13	5	39.10	5	39.15	39.10	0	4,028	0.00%
2019/06/12	16	39.45	0	0.00	39.55	16	4,083	0.39%
2019/06/10	7	40.20	0	0.00	40.40	7	3,992	0.18%
2019/05/31	5	40.10	0	0.00	40.10	5	3,899	0.13%
2019/05/17	0	0.00	36	39.20	38.65	-36	3,753	-0.96%
2019/05/14	5	38.70	1	38.70	38.75	4	3,736	0.11%
2019/05/13	13	39.06	0	0.00	39.10	13	3,689	0.35%
2019/05/10	1	39.65	0	0.00	39.70	1	3,645	0.03%
2019/05/08	2	40.40	0	0.00	40.65	2	3,564	0.06%
2019/05/03	4	41.65	0	0.00	41.70	4	3,390	0.12%
2019/04/30	1	41.70	1	41.25	41.25	0	3,366	0.00%
2019/04/18	42	41.10	0	0.00	41.05	42	2,856	1.47%
2019/04/16	1	41.00	0	0.00	41.00	1	2,720	0.04%
2019/04/15	6	41.67	6	42.02	41.30	0	2,687	0.00%
2019/04/12	6	41.63	0	0.00	41.50	6	2,632	0.23%
2019/04/11	10	42.03	0	0.00	42.05	10	2,596	0.39%
2019/04/10	0	0.00	6	42.39	42.55	-6	2,562	-0.23%
2019/04/09	0	0.00	10	41.66	41.85	-10	2,549	-0.39%
2019/03/29	0	0.00	1	41.40	41.95	-1	2,572	-0.04%
2019/03/28	20	41.40	1	41.20	41.40	19	2,748	0.69%
2019/03/27	1	41.90	0	0.00	41.90	1	2,725	0.04%
2019/03/26	6	41.64	0	0.00	41.65	6	2,711	0.22%
2019/03/25	3	42.02	0	0.00	42.20	3	2,660	0.11%
2019/03/22	15	42.99	0	0.00	42.95	15	2,616	0.57%
2019/03/21	0	0.00	1	43.80	43.70	-1	2,614	-0.04%
2019/03/20	0	0.00	10	43.55	43.55	-10	2,637	-0.38%
2019/03/18	0	0.00	2	43.10	43.15	-2	2,616	-0.08%
2019/03/15	13	42.20	11	43.00	43.00	2	2,610	0.08%
2019/03/14	0	0.00	1	42.75	42.85	-1	2,477	-0.04%
2019/03/13	0	0.00	1	43.00	43.00	-1	2,491	-0.04%
2019/03/11	1	42.60	1	43.00	42.70	0	2,553	0.00%
2019/03/06	0	0.00	2.9	43.15	43.10	-2.9	2,789	-0.10%
2019/03/05	10	43.10	0	0.00	43.10	10	2,812	0.36%
2019/03/04	11	43.02	11	43.66	43.55	0	2,839	0.00%
2019/02/27	6	43.80	0	0.00	43.75	6	2,823	0.21%
2019/02/26	0	0.00	5.4	44.24	44.05	-5.4	2,770	-0.20%
2019/02/20	0	0.00	7	43.02	43.25	-7	2,753	-0.25%
2019/02/18	5	42.35	0	0.00	42.55	5	2,803	0.18%
2019/02/15	2	42.45	0	0.00	42.40	2	2,825	0.07%
2019/02/14	6	43.23	0	0.00	43.20	6	2,905	0.21%
2019/02/13	10	43.63	0	0.00	43.65	10	3,041	0.33%
2019/02/12	0	0.00	10	44.05	44.20	-10	3,174	-0.32%
2019/02/11	0	43.45	0	0.00	43.45	0	3,165	0.00%
2019/01/30	0	0.00	1	43.05	43.15	-1	3,159	-0.03%
2019/01/29	1	42.40	2	42.63	42.90	-1	3,105	-0.03%
2019/01/28	1	42.70	0	0.00	42.70	1	3,098	0.03%
2019/01/24	0	0.00	1	42.55	42.60	-1	3,103	-0.03%
2019/01/23	0	0.00	10	42.85	42.85	-10	3,147	-0.32%
2019/01/22	15	42.45	0	0.00	42.50	15	3,176	0.47%
2019/01/15	0	0.00	6	42.83	42.95	-6	3,317	-0.18%
2019/01/14	5	42.10	0	0.00	42.15	5	3,303	0.15%
2019/01/11	0	0.00	5	42.40	42.55	-5	3,343	-0.15%
2019/01/10	5	42.10	0	0.00	42.55	5	3,349	0.15%
2019/01/09	0	0.00	5	42.55	42.65	-5	3,376	-0.15%
2018/12/25	1	40.10	0	0.00	40.30	1	3,694	0.03%
2018/12/21	5	40.42	0	0.00	40.00	5	3,756	0.13%
2018/12/20	0	0.00	4	43.10	43.10	-4	3,600	-0.11%
2018/12/04	0	0.00	1	43.00	43.40	-1	3,811	-0.03%
2018/12/03	0	0.00	1	43.35	43.20	-1	3,805	-0.03%
2018/11/30	0	0.00	10	42.18	42.50	-10	3,790	-0.26%
2018/11/26	0	0.00	1	41.00	40.60	-1	3,671	-0.03%
2018/11/22	0	0.00	1	40.20	40.30	-1	3,685	-0.03%
2018/11/21	0	0.00	19	40.06	40.30	-19	3,716	-0.51%
2018/11/15	0	0.00	2	39.15	39.25	-2	3,768	-0.05%
2018/11/14	2	38.95	0	0.00	39.10	2	3,785	0.05%
2018/11/13	2	38.05	1	38.95	39.20	1	3,790	0.03%
2018/11/12	7	40.00	0	0.00	39.10	7	3,715	0.19%
2018/11/09	18	41.62	5	41.45	41.50	13	3,620	0.36%
2018/11/08	10	43.20	11	43.54	43.60	-1	3,552	-0.03%
2018/11/07	10	43.80	4	43.50	43.40	6	3,585	0.17%
2018/11/05	0	0.00	10	43.48	43.50	-10	3,752	-0.27%
2018/11/02	5	42.85	0	0.00	43.35	5	3,802	0.13%
2018/11/01	0	0.00	1	43.00	43.50	-1	3,890	-0.03%
2018/10/24	0	0.00	6	42.73	42.50	-6	4,211	-0.14%
2018/10/22	1	42.15	0	0.00	42.60	1	4,259	0.02%
2018/10/19	5	42.25	0	0.00	42.50	5	4,270	0.12%
2018/10/18	0	0.00	1	43.00	42.80	-1	4,251	-0.02%
2018/10/15	14	43.01	0	0.00	42.60	14	4,238	0.33%
2018/10/12	1	42.50	0	0.00	43.60	1	4,205	0.02%
2018/10/04	2	46.33	0	0.00	46.30	2	4,180	0.05%
2018/10/03	0	0.00	2	47.20	47.00	-2	4,167	-0.05%
2018/10/02	5	47.35	2	47.55	47.30	3	4,181	0.07%
2018/10/01	0	0.00	3	48.20	48.25	-3	4,143	-0.07%
2018/09/28	12	48.22	10	48.60	48.00	2	4,210	0.05%
2018/09/27	0	0.00	3	48.37	48.45	-3	4,159	-0.07%
2018/09/25	2	48.10	1	48.00	48.10	1	4,137	0.02%
2018/09/18	2	47.75	28	47.83	47.90	-26	4,085	-0.64%
2018/09/17	10	47.20	0	0.00	47.30	10	4,055	0.25%
2018/09/14	0	0.00	12	47.23	47.20	-12	4,064	-0.30%
2018/09/10	2	45.80	2	46.05	45.85	0	4,137	0.00%
2018/09/07	0	0.00	2	46.65	46.65	-2	4,176	-0.05%
2018/09/03	1	47.00	13	46.92	46.95	-12	4,257	-0.28%
2018/08/31	10	45.95	0	0.00	46.90	10	4,244	0.24%
2018/08/30	0	0.00	1	46.10	46.25	-1	4,230	-0.02%
2018/08/29	10	45.95	0	0.00	46.10	10	4,254	0.24%
2018/08/28	1	45.85	10	46.25	46.35	-9	4,274	-0.21%
2018/08/27	10	45.55	0	0.00	45.50	10	4,280	0.23%
2018/08/23	3	46.17	0	0.00	46.10	3	4,370	0.07%
2018/08/22	28	46.88	0	0.00	46.60	28	4,375	0.64%
2018/08/15	6	46.80	0	0.00	46.25	6	4,205	0.14%
2018/08/14	12	47.20	0	0.00	47.25	12	4,240	0.28%
2018/08/13	1	47.15	0	0.00	47.25	1	4,268	0.02%
2018/08/09	8	48.70	3	49.00	49.00	5	4,209	0.12%
2018/08/08	2	48.85	0	0.00	49.05	2	4,280	0.05%
2018/08/07	32	49.29	1	49.50	49.45	31	4,302	0.72%
2018/08/06	6	48.28	28	48.48	48.80	-22	4,227	-0.52%
2018/08/02	4	46.90	4	46.70	46.80	0	4,066	0.00%
2018/08/01	0	0.00	1	47.25	47.45	-1	4,041	-0.02%
2018/07/31	0	0.00	1	47.30	47.30	-1	4,018	-0.02%
2018/07/30	2	47.25	0	0.00	47.00	2	3,983	0.05%
2018/07/27	3	46.68	5	46.55	46.85	-2	3,963	-0.05%
2018/07/26	1	45.70	0	0.00	45.65	1	3,899	0.03%
2018/07/24	0	0.00	1	45.50	45.80	-1	3,938	-0.03%
2018/07/20	0	0.00	1	44.85	45.20	-1	3,940	-0.03%
2018/07/17	0	0.00	5	44.95	45.30	-5	3,917	-0.13%
2018/07/13	8	44.24	0	0.00	44.40	8	3,966	0.20%
2018/07/12	0	0.00	1	45.40	46.00	-1	3,931	-0.03%
2018/07/10	5	45.00	0	0.00	45.15	5	3,857	0.13%
2018/06/29	0	0.00	1	45.50	45.85	-1	3,974	-0.03%
2018/06/22	2	45.10	0	0.00	45.10	2	4,295	0.05%
2018/06/21	0	0.00	2	45.40	45.20	-2	4,335	-0.05%
2018/06/19	1	45.35	0	0.00	45.10	1	4,403	0.02%
2018/06/15	1	46.55	1	46.80	46.25	0	4,410	0.00%
2018/06/14	9	47.08	2	47.45	46.70	7	4,342	0.16%
2018/06/13	0	0.00	3	47.90	47.50	-3	4,320	-0.07%
2018/06/12	0	0.00	11	47.71	47.85	-11	4,403	-0.25%
2018/06/07	5	46.80	0	0.00	47.15	5	4,419	0.11%
2018/06/06	3	46.60	2	46.50	46.60	1	4,452	0.02%
2018/06/05	5	45.90	1	46.15	46.25	4	4,422	0.09%
2018/06/04	2	45.00	0	0.00	45.65	2	4,400	0.05%
2018/05/29	3	45.28	0	0.00	45.55	3	4,343	0.07%
2018/05/23	0	0.00	1	46.45	46.60	-1	4,501	-0.02%
2018/05/21	1	45.60	10	45.55	45.60	-9	4,511	-0.20%
2018/05/17	1	44.70	0	0.00	44.85	1	4,645	0.02%
2018/05/16	10	44.55	0	0.00	44.50	10	4,687	0.21%
2018/05/15	9	44.97	1	44.95	45.00	8	4,683	0.17%
2018/05/14	0	0.00	6	46.00	45.90	-6	4,768	-0.13%
2018/05/11	6	46.07	0	0.00	46.25	6	4,760	0.13%
2018/05/10	10	46.10	2	46.05	46.00	8	4,760	0.17%
2018/05/09	13	46.10	0	0.00	46.00	13	4,766	0.27%
2018/05/08	3	46.25	0	0.00	46.20	3	4,832	0.06%
2018/05/03	2	47.10	0	0.00	47.00	2	4,893	0.04%
2018/04/30	1	47.05	0.2	47.95	47.90	0.8	4,936	0.02%
2018/04/26	21	47.25	0	0.00	47.05	21	4,953	0.42%
2018/04/24	0	0.00	1	47.80	47.85	-1	5,014	-0.02%
2018/04/20	21	47.69	0	0.00	47.90	21	5,112	0.41%
2018/04/19	0	0.00	1	47.95	48.15	-1	5,112	-0.02%
2018/04/18	1	47.40	0	0.00	47.20	1	5,086	0.02%
2018/04/17	20	47.35	0	0.00	47.45	20	5,093	0.39%
2018/04/16	20	48.00	0	0.00	47.95	20	5,114	0.39%
2018/04/13	0	0.00	3	47.87	47.75	-3	5,192	-0.06%
2018/04/12	0	0.00	1	47.80	47.80	-1	5,243	-0.02%
2018/04/11	40	47.90	0	0.00	48.05	40	5,262	0.76%
2018/04/03	1	46.75	0	0.00	46.70	1	5,250	0.02%
2018/04/02	2	46.90	0	0.00	46.80	2	5,274	0.04%
2018/03/31	1	47.00	0	0.00	47.05	1	5,295	0.02%
2018/03/30	6	47.29	2	47.20	47.05	4	5,263	0.08%
2018/03/29	2	47.28	0	0.00	47.35	2	5,203	0.04%
2018/03/27	7	48.77	0	0.00	48.60	7	5,003	0.14%
2018/03/26	1	48.55	0	0.00	49.00	1	4,977	0.02%
2018/03/21	3	48.98	0	0.00	49.50	3	4,887	0.06%
2018/03/19	0	0.00	5	50.20	49.90	-5	4,845	-0.10%
2018/03/14	6	50.77	70	50.64	50.50	-64	4,772	-1.34%
2018/03/13	70	49.95	0	0.00	49.95	70	4,742	1.48%
2018/03/12	1	49.80	0	0.00	50.30	1	4,801	0.02%
2018/03/06	1	49.10	0	0.00	49.20	1	5,016	0.02%
2018/03/05	5	49.70	0	0.00	49.10	5	5,177	0.10%
2018/03/01	0	0.00	2	50.05	50.00	-2	5,257	-0.04%
2018/02/27	1	50.80	0	0.00	50.20	1	5,244	0.02%
2018/02/23	13	50.10	0	0.00	50.40	13	5,183	0.25%
2018/02/22	22	49.38	1	50.60	49.60	21	5,217	0.40%
2018/02/12	0	0.00	1	48.80	48.95	-1	5,113	-0.02%
2018/02/09	3	47.50	10	47.05	47.40	-7	5,109	-0.14%
2018/02/08	3	49.10	7	49.13	49.00	-4	5,034	-0.08%
2018/02/07	1	49.15	0	0.00	49.10	1	5,038	0.02%
2018/02/06	22	50.00	13	49.50	49.40	9	5,004	0.18%
2018/02/02	1	51.20	0	0.00	51.30	1	4,943	0.02%
2018/01/31	2	50.90	0	0.00	50.80	2	4,930	0.04%
2018/01/26	0	0.00	1	51.60	51.50	-1	4,775	-0.02%
2018/01/25	1	51.50	0	0.00	51.90	1	4,727	0.02%
2018/01/24	5	51.38	0	0.00	51.60	5	4,704	0.11%
2018/01/23	0	0.00	2	51.50	51.70	-2	4,688	-0.04%
2018/01/22	4	51.83	3	52.30	51.90	1	4,681	0.02%
2018/01/19	2	52.35	0	0.00	52.20	2	4,629	0.04%
2018/01/17	0	0.00	14	52.52	52.60	-14	4,528	-0.31%
2018/01/16	14	51.61	3	51.57	51.80	11	4,415	0.25%
2018/01/15	1	51.60	0	0.00	51.60	1	4,386	0.02%
2018/01/12	3	51.20	0	0.00	51.60	3	4,365	0.07%
2018/01/10	1	51.20	2	51.45	51.50	-1	4,289	-0.02%
2018/01/09	14	51.09	0	0.00	51.20	14	4,257	0.33%
2018/01/08	36	51.03	0	0.00	51.60	36	4,174	0.86%
2018/01/05	2	51.50	82	51.21	51.50	-80	4,120	-1.94%
2018/01/04	1	51.60	0	0.00	51.60	1	4,086	0.02%
2018/01/03	8	51.85	0	0.00	52.00	8	4,068	0.20%
2018/01/02	11	52.36	0	0.00	51.70	11	4,032	0.27%