正新 (2105)-元大-新竹券商分點個股進出

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
50.20
漲跌
▲0.60
漲幅
+1.21%
成交量
6,426張
產業
上市橡膠類股
978人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

正新 (2105)籌碼相關－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	0	49.35	1	49.40	49.60	-1	13,418	-0.01%
2024/06/21	2.1	49.98	0	0.00	49.35	2.1	13,414	0.02%
2024/06/20	1	49.51	1	49.90	49.75	0	13,280	0.00%
2024/06/19	4	49.64	0	0.00	49.60	4	13,250	0.03%
2024/06/18	5	49.17	3	49.80	50.00	2	13,254	0.02%
2024/06/17	2	49.80	0	0.00	49.55	2	13,212	0.02%
2024/06/14	0	49.40	0	49.40	49.35	0	13,249	0.00%
2024/06/13	4	48.58	0	0.00	48.75	4	13,380	0.03%
2024/06/12	9	49.07	1	49.15	49.05	8	13,267	0.06%
2024/06/11	8	49.94	10	49.70	49.80	-2	13,114	-0.01%
2024/06/07	17	51.22	8	50.38	50.40	9	12,902	0.07%
2024/06/06	6	51.50	2.3	51.30	51.80	3.7	12,639	0.03%
2024/06/05	15.2	53.98	3	53.67	53.60	12.2	12,259	0.10%
2024/06/03	2	61.30	2	61.05	61.80	0	11,362	0.00%
2024/05/31	2.1	60.51	23	59.97	60.80	-20.9	10,796	-0.19%
2024/05/30	5	58.20	5	57.80	57.70	0	9,503	0.00%
2024/05/29	5	56.42	5	56.50	56.10	0	8,856	0.00%
2024/05/28	0	0.00	5.3	56.89	57.50	-5.3	8,408	-0.06%
2024/05/27	0	0.00	3	59.33	58.00	-3	7,932	-0.04%
2024/05/24	0	0.00	1	58.80	58.70	-1	7,420	-0.01%
2024/05/23	1	57.90	5	58.62	58.50	-4	7,074	-0.06%
2024/05/22	1	55.80	40	58.20	59.30	-39	6,689	-0.58%
2024/05/20	0	0.00	2	53.00	53.40	-2	5,869	-0.03%
2024/05/16	0	0.00	0.5	52.93	53.20	-0.5	5,648	-0.01%
2024/05/14	0	0.00	0.1	51.40	51.50	-0.1	5,422	0.00%
2024/05/13	0	0.00	0.2	51.60	51.80	-0.2	5,374	0.00%
2024/05/10	0	49.70	1	49.75	50.00	-1	5,212	-0.02%
2024/05/08	0	0.00	1	50.20	50.00	-1	5,159	-0.02%
2024/05/07	1	48.66	3	48.57	48.90	-2	5,000	-0.04%
2024/05/06	0	0.00	3	47.65	48.25	-3	4,973	-0.06%
2024/05/03	3	47.03	5	47.21	46.90	-2	4,916	-0.04%
2024/05/02	3	46.83	0	0.00	46.90	3	4,905	0.06%
2024/04/30	0	0.00	10	47.30	47.15	-10	4,882	-0.20%
2024/04/24	10	46.48	0	0.00	46.10	10	4,755	0.21%
2024/04/23	2	47.25	0	0.00	47.10	2	4,688	0.04%
2024/04/19	1	47.30	0	0.00	46.90	1	4,716	0.02%
2024/04/18	1	47.95	0	0.00	47.85	1	4,626	0.02%
2024/04/16	1	48.20	0	0.00	48.20	1	4,626	0.02%
2024/04/15	0.1	49.20	0	0.00	49.45	0.1	4,574	0.00%
2024/04/11	0	49.10	0	0.00	49.20	0	4,517	0.00%
2024/04/10	1	49.00	1	49.15	49.10	0	4,514	0.00%
2024/04/09	0	49.65	0	0.00	49.65	0	4,568	0.00%
2024/04/08	0	0.00	0	49.00	48.55	0	4,601	0.00%
2024/04/02	0	48.55	0.1	48.95	48.80	-0.1	4,561	0.00%
2024/04/01	0	49.95	0	0.00	49.75	0	4,560	0.00%
2024/03/29	0	49.90	0	0.00	50.00	0	4,566	0.00%
2024/03/28	1	49.50	0	0.00	49.70	1	4,531	0.02%
2024/03/27	0	0.00	8	50.00	49.85	-8	4,663	-0.17%
2024/03/26	0.1	48.66	5	48.66	48.85	-4.9	4,973	-0.10%
2024/03/25	0	0.00	0.1	47.90	48.15	-0.1	5,384	0.00%
2024/03/22	0.3	48.28	0	0.00	48.10	0.3	5,850	0.00%
2024/03/21	0	48.90	1	48.80	49.15	-1	6,293	-0.02%
2024/03/19	3	47.95	2	48.00	47.80	1	6,807	0.01%
2024/03/15	2.1	47.90	8	48.20	48.20	-5.9	6,781	-0.09%
2024/03/12	0	0.00	1	46.20	46.50	-1	6,803	-0.01%
2024/03/11	0	0.00	1	46.10	46.10	-1	6,963	-0.01%
2024/03/08	0	46.30	0	0.00	46.30	0	7,198	0.00%
2024/03/07	1	45.60	1	45.80	45.90	0	7,479	0.00%
2024/03/01	3	46.55	3	46.50	46.65	0	7,758	0.00%
2024/02/27	0	0.00	3	46.50	46.30	-3	7,785	-0.04%
2024/02/23	0	0.00	5	46.27	46.30	-5	7,848	-0.06%
2024/02/22	0	0.00	9	45.96	46.30	-9	7,894	-0.11%
2024/02/20	1	45.70	0	0.00	46.00	1	8,052	0.01%
2024/02/19	0	0.00	2	46.45	46.40	-2	8,186	-0.02%
2024/02/05	1	45.00	5	45.70	45.45	-4	8,405	-0.05%
2024/02/02	0	0.00	1	45.25	45.70	-1	8,426	-0.01%
2024/01/29	2	45.15	0	0.00	45.20	2	8,572	0.02%
2024/01/22	0	0.00	1	43.70	43.25	-1	8,707	-0.01%
2024/01/19	0	0.00	2	43.05	43.15	-2	8,706	-0.02%
2024/01/18	2	42.25	0	0.00	42.35	2	8,755	0.02%
2024/01/17	0	43.05	0	0.00	42.90	0	8,775	0.00%
2024/01/16	0	0.00	2	43.05	43.10	-2	8,733	-0.02%
2024/01/15	0	0.00	1	43.60	43.65	-1	8,670	-0.01%
2024/01/12	1	43.45	1	43.80	43.75	0	8,720	0.00%
2024/01/11	5	42.86	5	43.01	43.60	0	8,766	0.00%
2024/01/10	2	44.18	3	44.00	43.95	-1	8,745	-0.01%
2024/01/09	0	0.00	1	44.90	44.75	-1	8,781	-0.01%
2024/01/08	0	45.15	1	45.60	45.10	-1	8,839	-0.01%
2024/01/05	1	45.10	0	0.00	45.00	1	8,912	0.01%
2024/01/04	0	0.00	5	44.85	44.95	-5	9,077	-0.06%
2024/01/03	12	44.59	6	44.60	44.95	6	9,315	0.06%
2023/12/29	1	45.30	0	0.00	44.90	1	9,312	0.01%
2023/12/27	1	44.99	1	44.60	44.90	0	9,441	0.00%
2023/12/26	1.1	44.41	0.8	44.63	44.50	0.3	9,419	0.00%
2023/12/25	3	44.97	0	0.00	44.75	3	9,438	0.03%
2023/12/22	8	46.01	0	0.00	45.45	8	9,439	0.08%
2023/12/21	4	45.85	2	47.08	47.90	2	9,287	0.02%
2023/12/20	0	46.45	10	46.40	47.00	-10	8,874	-0.11%
2023/12/19	3	45.79	0	0.00	46.25	3	8,458	0.04%
2023/12/18	0	0.00	5	46.38	46.60	-5	8,068	-0.06%
2023/12/15	0	0.00	4	45.73	45.35	-4	7,684	-0.05%
2023/12/14	1	45.10	1	45.35	45.30	0	7,343	0.00%
2023/12/13	4	45.51	0	0.00	45.00	4	7,361	0.05%
2023/12/12	0	0.00	1	46.45	46.30	-1	7,329	-0.01%
2023/12/11	0	0.00	8	45.25	45.40	-8	7,273	-0.11%
2023/12/07	0	0.00	1	45.00	44.85	-1	7,324	-0.01%
2023/12/06	0	0.00	10	45.10	45.00	-10	7,366	-0.14%
2023/12/05	3	44.17	0	0.00	44.25	3	7,404	0.04%
2023/12/04	26	45.17	0	0.00	44.70	26	7,195	0.36%
2023/12/01	0.5	46.65	0	0.00	46.50	0.5	6,918	0.01%
2023/11/30	0	0.00	2	46.98	47.05	-2	6,870	-0.03%
2023/11/29	0.2	47.24	0	0.00	47.30	0.2	6,788	0.00%
2023/11/28	0.3	47.40	0	0.00	47.45	0.3	6,868	0.00%
2023/11/27	0	0.00	2	47.10	46.85	-2	6,925	-0.03%
2023/11/22	0	0.00	2	46.28	46.20	-2	7,191	-0.03%
2023/11/21	0	0.00	1	46.25	46.10	-1	7,189	-0.01%
2023/11/17	0	0.00	5	46.55	46.55	-5	7,059	-0.07%
2023/11/16	0.3	45.85	5	46.90	45.90	-4.7	7,001	-0.07%
2023/11/15	9	46.13	0	0.00	46.55	9	6,860	0.13%
2023/11/14	0.4	45.35	10	45.95	45.50	-9.6	6,711	-0.14%
2023/11/10	0	0.00	1	45.05	44.80	-1	6,582	-0.02%
2023/11/07	0	0.00	9	44.82	44.95	-9	6,576	-0.14%
2023/11/06	0	0.00	3	44.93	44.80	-3	6,523	-0.05%
2023/11/02	0	0.00	1	44.00	43.75	-1	6,463	-0.02%
2023/11/01	2	44.10	0	0.00	44.00	2	6,434	0.03%
2023/10/31	2	44.08	5	44.00	44.15	-3	6,443	-0.05%
2023/10/26	0	0.00	5	43.95	43.85	-5	6,457	-0.08%
2023/10/25	0	0.00	22	43.90	44.00	-22	6,407	-0.34%
2023/10/23	22	42.80	0	0.00	42.95	22	6,353	0.35%
2023/10/18	0	0.00	1	43.40	43.40	-1	6,305	-0.02%
2023/10/16	0	0.00	4	43.90	44.30	-4	6,264	-0.06%
2023/10/13	0.1	44.30	1	44.20	44.15	-0.9	6,248	-0.01%
2023/10/12	4	44.56	7	44.83	44.95	-3	6,237	-0.05%
2023/10/11	0	0.00	5	44.50	44.80	-5	6,100	-0.08%
2023/10/03	0	0.00	6	41.65	42.40	-6	5,940	-0.10%
2023/10/02	1	42.50	0	0.00	42.45	1	5,915	0.02%
2023/09/26	0	0.00	5	42.50	42.60	-5	6,043	-0.08%
2023/09/22	0	0.00	5	42.92	42.90	-5	6,185	-0.08%
2023/09/21	5	42.65	20.1	42.65	42.60	-15.1	6,147	-0.24%
2023/09/20	1	43.70	3	43.37	43.40	-2	6,069	-0.03%
2023/09/19	10	43.98	4	43.74	43.90	6	6,058	0.10%
2023/09/18	0	0.00	13	43.13	43.10	-13	5,931	-0.22%
2023/09/15	0.1	42.05	0	0.00	42.65	0.1	5,870	0.00%
2023/09/14	0	0.00	1	42.65	42.75	-1	5,794	-0.02%
2023/09/13	1	42.30	12	42.37	42.65	-11	5,816	-0.19%
2023/09/11	3	41.67	21	41.60	41.65	-18	5,984	-0.30%
2023/09/08	3	41.07	6	41.41	41.40	-3	5,956	-0.05%
2023/09/06	0	0.00	10	39.65	39.75	-10	5,835	-0.17%
2023/09/04	1	41.15	1	40.95	40.10	0	5,843	0.00%
2023/09/01	0	0.00	3	40.47	40.45	-3	5,794	-0.05%
2023/08/31	5	40.10	0	0.00	39.65	5	5,662	0.09%
2023/08/30	0	0.00	1	40.15	39.75	-1	5,531	-0.02%
2023/08/29	2	38.98	6	38.93	39.55	-4	5,428	-0.07%
2023/08/25	0	0.00	0	37.60	37.40	0	5,640	0.00%
2023/08/16	0	0.00	0.4	37.74	37.40	-0.4	5,862	-0.01%
2023/08/15	0	0.00	0.1	38.10	37.95	-0.1	5,904	0.00%
2023/08/11	0	0.00	0	38.30	38.40	0	5,999	0.00%
2023/08/10	0	0.00	2	36.95	36.90	-2	6,087	-0.03%
2023/08/08	0	0.00	2.2	37.55	37.70	-2.2	6,100	-0.04%
2023/08/07	0	0.00	0.1	37.45	37.35	-0.1	6,091	0.00%
2023/08/02	0.1	37.45	9	37.43	37.35	-9	6,103	-0.15%
2023/08/01	2	37.85	0	0.00	37.90	2	6,041	0.03%
2023/07/31	6	38.78	0	0.00	38.45	6	6,033	0.10%
2023/07/28	7	38.59	6	38.60	38.70	1	6,153	0.02%
2023/07/24	2	37.73	0	0.00	38.00	2	6,157	0.03%
2023/07/21	1	38.36	0	0.00	38.40	1	6,166	0.02%
2023/07/20	0	0.00	6	38.68	38.80	-6	6,193	-0.10%
2023/07/19	2	38.70	0	0.00	38.40	2	6,171	0.03%
2023/07/18	0.1	39.10	0	0.00	39.15	0.1	6,127	0.00%
2023/07/14	0	0.00	3	39.05	39.15	-3	6,074	-0.05%
2023/07/10	1.1	40.41	6	40.08	39.45	-4.9	6,112	-0.08%
2023/07/07	0	0.00	1	38.65	38.75	-1	6,073	-0.02%
2023/07/06	0	0.00	2	39.30	39.30	-2	6,028	-0.03%
2023/07/05	11.2	39.05	0	0.00	38.95	11.2	5,979	0.19%
2023/07/04	0	0.00	1.5	39.22	39.20	-1.5	5,923	-0.03%
2023/07/03	11.2	40.05	4	39.50	39.30	7.2	5,856	0.12%
2023/06/29	0	0.00	2	41.00	41.10	-2	5,711	-0.04%
2023/06/27	1	41.40	0	41.00	40.80	1	5,768	0.02%
2023/06/21	0	40.75	1	40.75	41.00	-1	6,390	-0.02%
2023/06/20	0	0.00	4	41.05	41.05	-4	6,355	-0.06%
2023/06/16	15.1	41.23	51	41.38	41.15	-36	6,174	-0.58%
2023/06/15	7	40.39	0	0.00	40.55	7	5,878	0.12%
2023/06/14	0	0.00	4	40.09	40.25	-4	5,792	-0.07%
2023/06/13	55	39.01	2	39.20	39.40	53	5,689	0.93%
2023/06/09	1	38.60	0	0.00	38.80	1	5,604	0.02%
2023/06/08	0	0.00	1	38.35	38.55	-1	5,569	-0.02%
2023/06/05	2	39.00	0	0.00	38.80	2	5,535	0.04%
2023/06/02	0	0.00	2	39.00	39.10	-2	5,501	-0.04%
2023/06/01	4	37.83	2	37.85	37.85	2	5,443	0.04%
2023/05/31	0	0.00	2	39.85	39.00	-2	5,339	-0.04%
2023/05/30	0	0.00	5	39.80	39.80	-5	4,973	-0.10%
2023/05/29	1	39.65	0	0.00	39.60	1	4,950	0.02%
2023/05/25	4	40.00	4	39.90	39.90	0	4,979	0.00%
2023/05/24	0	0.00	1	39.55	39.80	-1	4,942	-0.02%
2023/05/22	8	40.55	0	0.00	40.50	8	4,841	0.17%
2023/05/19	1	40.10	4	40.11	40.15	-3	4,785	-0.06%
2023/05/17	0	0.00	2	39.70	39.80	-2	4,637	-0.04%
2023/05/16	0	0.00	1	39.65	39.75	-1	4,545	-0.02%
2023/05/12	0	0.00	10	38.40	38.50	-10	4,346	-0.23%
2023/05/11	0	0.00	10	38.40	38.55	-10	4,328	-0.23%
2023/05/10	0	0.00	10	38.50	38.70	-10	4,325	-0.23%
2023/05/08	0	0.00	1	38.55	38.60	-1	4,379	-0.02%
2023/05/05	2	38.75	1.2	38.54	38.40	0.8	4,375	0.02%
2023/05/04	10	38.15	10	38.80	38.80	0	4,338	0.00%
2023/05/03	0	0.00	2	37.80	37.85	-2	4,181	-0.05%
2023/04/28	2	37.75	0	0.00	37.80	2	4,273	0.05%
2023/04/27	0	0.00	6	37.44	37.50	-6	4,251	-0.14%
2023/04/21	0.2	36.80	0	0.00	36.90	0.2	4,181	0.00%
2023/04/14	1	38.00	2.2	38.16	38.00	-1.2	4,047	-0.03%
2023/04/13	0	0.00	1	37.35	37.30	-1	3,959	-0.03%
2023/04/12	3	37.63	0	0.00	37.75	3	3,885	0.08%
2023/04/10	0	0.00	1	37.20	37.15	-1	3,765	-0.03%
2023/04/07	0	0.00	0	36.65	36.80	0	3,711	0.00%
2023/03/31	2	36.78	0	0.00	36.55	2	3,645	0.05%
2023/03/29	3	35.80	0	0.00	36.55	3	3,540	0.08%
2023/03/28	5	36.30	20	35.90	35.95	-15	3,482	-0.43%
2023/03/27	3	37.65	2	36.20	36.20	1	3,425	0.03%
2023/03/24	42.2	37.69	16.3	37.97	37.65	25.9	3,235	0.80%
2023/03/23	0	0.00	4	34.90	34.95	-4	2,687	-0.15%
2023/03/22	0	0.00	1	34.70	34.65	-1	2,670	-0.04%
2023/03/17	8	34.08	0	0.00	33.95	8	2,721	0.29%
2023/03/14	2	34.28	0	0.00	34.30	2	2,618	0.08%
2023/03/09	1	34.60	0	0.00	34.60	1	2,642	0.04%
2023/03/08	2	34.78	0	0.00	34.90	2	2,690	0.07%
2023/03/07	0	0.00	5	35.10	34.95	-5	2,691	-0.19%
2023/03/03	1	34.10	0	0.00	34.40	1	2,662	0.04%
2023/03/01	1	34.10	0	0.00	34.00	1	2,684	0.04%
2023/02/24	4	34.68	0	0.00	34.25	4	2,630	0.15%
2023/02/23	0	0.00	21	35.10	34.85	-21	2,545	-0.82%
2023/02/22	3	34.60	0	0.00	34.60	3	2,526	0.12%
2023/02/17	0	0.00	1	34.35	34.55	-1	2,533	-0.04%
2023/02/15	2	34.13	0	0.00	34.05	2	2,635	0.08%
2023/02/10	0	33.90	0	0.00	33.95	0	2,675	0.00%
2023/02/09	0	33.95	0	0.00	33.90	0	2,706	0.00%
2023/02/08	1	33.90	0	0.00	33.90	1	2,696	0.04%
2023/02/07	2	33.93	0	0.00	34.00	2	2,683	0.07%
2023/02/06	15	34.38	0	0.00	34.15	15	2,643	0.57%
2023/02/03	1	34.55	0	0.00	34.55	1	2,624	0.04%
2023/02/02	0	0.00	1	34.55	34.65	-1	2,648	-0.04%
2023/02/01	6	34.48	4	34.70	34.70	2	2,665	0.08%
2023/01/31	0	34.80	9	34.95	34.50	-9	2,718	-0.33%
2023/01/30	9	34.46	4	34.93	34.90	5	2,683	0.19%
2023/01/17	2	34.35	0	0.00	34.50	2	2,620	0.08%
2023/01/12	0.4	34.65	0	35.00	34.75	0.4	2,883	0.01%
2022/12/29	0	33.60	0	0.00	33.70	0	3,199	0.00%
2022/12/23	0	33.60	0	0.00	33.75	0	3,528	0.00%
2022/12/21	1	33.60	1	33.60	33.60	0	3,770	0.00%
2022/12/16	1	34.10	0	0.00	34.25	1	4,225	0.02%
2022/12/07	0	0.00	1	34.55	34.50	-1	6,117	-0.02%
2022/12/02	1	34.75	1	34.90	34.90	0	6,221	0.00%
2022/12/01	1	34.90	0	0.00	34.55	1	6,223	0.02%
2022/11/25	0	0.00	1	34.30	34.35	-1	6,128	-0.02%
2022/11/24	0	0.00	17	34.02	34.25	-17	6,164	-0.28%
2022/11/23	1	33.70	37	33.75	33.80	-36	6,163	-0.58%
2022/11/22	1	33.50	16	33.60	33.50	-15	6,194	-0.24%
2022/11/21	1	33.50	29	33.47	33.75	-28	6,196	-0.45%
2022/11/15	0	0.00	5	34.45	34.45	-5	6,180	-0.08%
2022/11/14	3	34.20	3	34.05	34.20	0	6,154	0.00%
2022/11/11	3	33.32	0	0.00	33.35	3	6,101	0.05%
2022/10/31	1	32.30	0	0.00	32.30	1	6,311	0.02%
2022/10/26	2	31.95	0	0.00	32.10	2	6,306	0.03%
2022/10/19	6	33.53	0	0.00	33.50	6	6,021	0.10%
2022/10/14	1	34.40	0	0.00	34.10	1	6,106	0.02%
2022/10/13	1	34.10	4	34.38	34.05	-3	6,135	-0.05%
2022/10/12	1	34.55	0	0.00	34.85	1	6,108	0.02%
2022/10/11	1	34.50	0	0.00	34.55	1	6,132	0.02%
2022/10/04	1	35.40	0	0.00	35.35	1	6,091	0.02%
2022/09/29	10	36.75	10	36.30	36.40	0	6,023	0.00%
2022/09/28	2	37.25	32	36.44	36.30	-30	5,964	-0.50%
2022/09/27	1	37.10	0	0.00	37.05	1	5,867	0.02%
2022/09/26	0	0.00	31	36.99	36.95	-31	5,802	-0.53%
2022/09/23	1	37.35	5.5	38.08	37.35	-4.5	5,675	-0.08%
2022/09/22	15	38.47	4	38.70	38.80	11	5,493	0.20%
2022/09/21	22	39.29	11	39.55	39.25	11	5,417	0.20%
2022/09/20	7	39.67	25	39.32	39.60	-18	5,266	-0.34%
2022/09/19	1	38.95	7	38.90	39.45	-6	5,117	-0.12%
2022/09/16	13	38.92	6	38.87	39.50	7	4,957	0.14%
2022/09/15	70.5	38.03	63	38.75	38.40	7.5	4,576	0.16%
2022/09/14	10	37.40	6	37.70	37.70	4	4,040	0.10%
2022/09/07	1	34.25	2	34.25	34.15	-1	3,737	-0.03%
2022/09/06	1	34.35	0	0.00	34.60	1	3,718	0.03%
2022/09/02	3	34.90	0	0.00	34.80	3	3,767	0.08%
2022/08/29	1	34.65	0	0.00	34.55	1	3,733	0.03%
2022/08/25	0	0.00	1	35.30	35.15	-1	3,749	-0.03%
2022/08/16	0	0.00	2	35.15	35.50	-2	4,111	-0.05%
2022/08/15	0	0.00	5	34.95	34.95	-5	4,082	-0.12%
2022/08/11	0	0.00	1	34.65	34.75	-1	4,032	-0.02%
2022/08/10	1	34.30	1	34.50	34.50	0	4,014	0.00%
2022/08/05	0	0.00	1	35.15	35.00	-1	4,001	-0.02%
2022/08/01	0	0.00	1	36.15	36.10	-1	3,941	-0.03%
2022/07/28	0.1	35.30	0	0.00	35.30	0.1	3,920	0.00%
2022/07/27	0	0.00	5	35.30	35.35	-5	3,904	-0.13%
2022/07/25	2	34.90	0	0.00	35.15	2	3,902	0.05%
2022/07/22	0	0.00	1	35.80	35.60	-1	3,851	-0.03%
2022/07/20	1	35.80	0	0.00	35.80	1	3,799	0.03%
2022/07/19	5	36.85	5	36.35	36.65	0	3,781	0.00%
2022/07/18	2	36.65	0	0.00	36.60	2	3,752	0.05%
2022/07/15	3	36.35	0	0.00	36.30	3	3,706	0.08%
2022/07/14	0	0.00	6	36.03	36.05	-6	3,698	-0.16%
2022/07/12	1	34.90	0	35.05	34.90	1	3,605	0.03%
2022/07/08	0	0.00	5	36.05	36.10	-5	3,582	-0.14%
2022/07/07	0	35.30	3	35.20	35.15	-3	3,462	-0.09%
2022/07/04	0	0.00	3	35.20	34.80	-3	3,437	-0.09%
2022/06/29	0	0.00	1	35.80	35.65	-1	3,500	-0.03%
2022/06/27	0	0.00	2	35.65	35.70	-2	3,569	-0.06%
2022/06/23	0	0.00	3	35.00	35.10	-3	3,521	-0.09%
2022/06/22	0	0.00	1	34.40	34.45	-1	3,497	-0.03%
2022/06/21	0	0.00	6	34.60	34.95	-6	3,511	-0.17%
2022/06/15	0	0.00	4	35.15	35.05	-4	3,443	-0.12%
2022/06/13	1	34.80	0	0.00	34.70	1	3,498	0.03%
2022/06/09	1	35.70	3	35.73	35.75	-2	3,502	-0.06%
2022/06/08	2	35.85	4	35.75	35.80	-2	3,487	-0.06%
2022/06/07	0	0.00	8	35.60	35.65	-8	3,468	-0.23%
2022/06/01	2	35.35	0	0.00	35.25	2	3,623	0.06%
2022/05/30	0	0.00	4	35.10	35.30	-4	3,395	-0.12%
2022/05/23	2	33.95	0	0.00	33.95	2	3,506	0.06%
2022/05/13	1	33.35	0	0.00	33.30	1	3,480	0.03%
2022/05/12	20	33.05	0	0.00	33.00	20	3,515	0.57%
2022/05/10	0	0.00	2	32.95	33.25	-2	3,543	-0.06%
2022/05/09	1	33.30	0	0.00	33.45	1	3,561	0.03%
2022/05/03	1	33.70	0	0.00	33.70	1	3,818	0.03%
2022/04/27	0	0.00	4	33.48	33.40	-4	3,860	-0.10%
2022/04/26	5	33.95	0	0.00	33.95	5	3,837	0.13%
2022/04/25	2	33.83	0	0.00	33.80	2	3,857	0.05%
2022/04/22	5	34.30	0	0.00	34.40	5	3,817	0.13%
2022/04/20	1	34.10	0	0.00	34.15	1	3,889	0.03%
2022/04/15	2.1	34.20	2	34.30	34.25	0.1	3,938	0.00%
2022/04/13	0	0.00	6	34.78	34.80	-6	4,006	-0.15%
2022/04/11	5	34.66	0	0.00	34.40	5	4,054	0.12%
2022/04/01	6	35.88	0	0.00	35.90	6	4,226	0.14%
2022/03/24	0	0.00	2	34.95	35.05	-2	4,304	-0.05%
2022/03/17	3	35.23	0	0.00	35.00	3	4,474	0.07%
2022/03/16	0	0.00	3	34.72	34.85	-3	4,587	-0.07%
2022/03/15	1	34.50	0	0.00	34.70	1	4,883	0.02%
2022/03/08	21	34.05	0	0.00	34.00	21	5,077	0.41%
2022/03/07	1	34.30	0	0.00	34.20	1	5,080	0.02%
2022/02/23	1	35.85	0	0.00	35.70	1	5,087	0.02%
2022/02/22	1	35.80	0	0.00	35.80	1	5,118	0.02%
2022/02/21	1	36.45	0	0.00	36.40	1	5,111	0.02%
2022/02/17	0	0.00	2	36.05	36.30	-2	5,115	-0.04%
2022/02/16	1	35.65	1	35.65	35.60	0	5,102	0.00%
2022/02/15	0.1	35.20	0	0.00	35.15	0.1	5,129	0.00%
2022/02/14	0	0.00	4	35.35	35.25	-4	5,187	-0.08%
2022/02/11	3	35.75	2	35.95	35.75	1	5,191	0.02%
2022/02/10	1	36.35	0	36.60	36.35	1	5,222	0.02%
2022/02/08	0	0.00	9	36.28	36.35	-9	5,239	-0.17%
2022/02/07	1	35.95	0	0.00	36.10	1	5,196	0.02%
2022/01/26	1	34.70	0	0.00	34.55	1	5,093	0.02%
2022/01/25	1.1	34.61	0.2	34.70	34.55	0.9	5,130	0.02%
2022/01/24	1	34.95	0.3	35.20	35.10	0.7	5,082	0.01%
2022/01/21	0	0.00	1	35.15	35.45	-1	5,139	-0.02%
2022/01/17	0	0.00	1	35.35	35.40	-1	5,154	-0.02%
2022/01/13	1	35.90	0	0.00	36.00	1	5,183	0.02%
2022/01/12	0	0.00	20.3	35.95	36.00	-20.3	5,146	-0.39%
2022/01/10	0.1	35.42	0	0.00	35.30	0.1	5,111	0.00%
2022/01/07	0.1	35.52	10	35.75	35.35	-9.9	5,124	-0.19%
2022/01/06	1.1	35.51	1	35.60	35.65	0.1	5,081	0.00%
2022/01/05	2	35.75	0	0.00	35.75	2	5,096	0.04%
2022/01/04	0	35.70	24	35.77	35.90	-24	5,108	-0.47%
2022/01/03	0	35.90	6	35.88	35.85	-6	5,109	-0.12%
2021/12/30	2	36.25	0	0.00	36.10	2	5,105	0.04%
2021/12/28	1	36.70	3	36.45	36.65	-2	5,134	-0.04%
2021/12/27	6	37.15	0	0.00	37.20	6	5,044	0.12%
2021/12/24	0	0.00	1	35.95	36.05	-1	4,997	-0.02%
2021/12/23	2	36.00	0	0.00	35.80	2	5,072	0.04%
2021/12/21	2	35.70	0	0.00	35.60	2	5,233	0.04%
2021/12/20	1	35.90	0	0.00	35.50	1	5,264	0.02%
2021/12/17	2	36.15	1	36.00	36.15	1	5,281	0.02%
2021/12/16	0	0.00	1	35.60	35.55	-1	5,262	-0.02%
2021/12/15	0	0.00	7	35.67	35.70	-7	5,344	-0.13%
2021/12/14	5	36.10	10	36.15	35.85	-5	5,397	-0.09%
2021/12/13	0	0.00	0.4	36.10	36.10	-0.4	5,381	-0.01%
2021/12/10	1	36.50	3	35.80	35.85	-2	5,435	-0.04%
2021/12/09	22	36.33	4	36.35	36.55	18	5,388	0.33%
2021/12/08	7	35.16	0	0.00	35.20	7	5,085	0.14%
2021/12/06	1	34.25	5	34.30	34.85	-4	5,066	-0.08%
2021/12/01	7	33.76	0	0.00	33.65	7	5,197	0.13%
2021/11/30	3	33.50	1.9	34.07	33.50	1.1	5,160	0.02%
2021/11/29	2	34.08	0	0.00	34.00	2	5,045	0.04%
2021/11/26	1	34.45	0	0.00	34.40	1	5,029	0.02%
2021/11/24	9	34.85	0	0.00	35.10	9	5,171	0.17%
2021/11/23	1	34.50	0	0.00	34.50	1	5,182	0.02%
2021/11/17	4	34.45	0	0.00	34.45	4	5,361	0.07%
2021/11/12	11	34.45	0.3	34.40	34.45	10.7	5,749	0.19%
2021/11/11	12.1	34.37	0	0.00	34.30	12.1	5,810	0.21%
2021/11/10	20.2	34.78	2	35.10	34.80	18.2	5,841	0.31%
2021/11/05	2	34.05	0	0.00	34.15	2	5,890	0.03%
2021/11/03	1	34.40	0	0.00	34.50	1	5,919	0.02%
2021/10/28	10	34.70	0	0.00	34.75	10	5,841	0.17%
2021/10/27	2	34.70	0	0.00	34.55	2	5,852	0.03%
2021/10/26	0	0.00	1	35.25	35.20	-1	5,851	-0.02%
2021/10/25	2	34.75	0	0.00	35.15	2	5,816	0.03%
2021/10/22	2	34.85	0	0.00	34.85	2	5,840	0.03%
2021/10/21	0	0.00	1	35.15	35.20	-1	5,829	-0.02%
2021/10/19	1	34.85	0	0.00	34.90	1	5,772	0.02%
2021/10/15	3	34.80	0	0.00	34.85	3	5,770	0.05%
2021/10/13	4	33.94	0	0.00	33.85	4	5,867	0.07%
2021/10/12	1	33.85	0	0.00	33.95	1	5,830	0.02%
2021/10/07	1	34.65	0.7	34.95	34.90	0.3	5,867	0.00%
2021/10/05	3	34.17	4	34.20	34.20	-1	5,836	-0.02%
2021/10/04	7	34.84	1	35.10	34.65	6	5,850	0.10%
2021/10/01	1	34.95	0	0.00	35.00	1	5,851	0.02%
2021/09/30	1	35.50	0	0.00	35.50	1	5,747	0.02%
2021/09/29	3	35.28	0	0.00	35.25	3	5,680	0.05%
2021/09/27	2	36.13	0	0.00	36.20	2	5,592	0.04%
2021/09/23	1	35.50	0	0.00	35.60	1	5,511	0.02%
2021/09/22	6	35.45	1	35.40	35.40	5	5,509	0.09%
2021/09/16	1	36.50	0	0.00	36.40	1	5,456	0.02%
2021/09/15	1	37.00	0	0.00	37.00	1	5,567	0.02%
2021/09/14	0	0.00	3	37.13	37.35	-3	5,544	-0.05%
2021/09/10	2	36.18	0	0.00	36.25	2	5,560	0.04%
2021/09/09	1	35.45	0	0.00	36.25	1	5,878	0.02%
2021/09/08	5	35.96	0	0.00	35.80	5	5,826	0.09%
2021/09/07	0.4	36.80	0	0.00	36.65	0.4	5,733	0.01%
2021/09/03	1	36.80	0	0.00	37.05	1	5,756	0.02%
2021/09/02	6	36.88	0	0.00	36.80	6	5,747	0.10%
2021/08/27	3	37.70	0	0.00	38.15	3	5,597	0.05%
2021/08/25	1	37.90	0	0.00	37.95	1	5,540	0.02%
2021/08/24	4	37.75	0	0.00	37.60	4	5,472	0.07%
2021/08/23	0	0.00	1	38.15	38.05	-1	5,436	-0.02%
2021/08/20	8	37.73	0	0.00	37.55	8	5,522	0.14%
2021/08/19	7	38.33	5	37.62	37.60	2	5,620	0.04%
2021/08/18	3	37.12	0	0.00	37.80	3	5,554	0.05%
2021/08/17	5	38.65	0	0.00	38.40	5	5,420	0.09%
2021/08/16	3	39.77	0	0.00	39.15	3	5,337	0.06%
2021/08/12	13	40.68	0	0.00	40.65	13	5,414	0.24%
2021/08/10	2	41.53	0	0.00	41.65	2	5,456	0.04%
2021/08/09	1	42.35	0	0.00	42.50	1	5,608	0.02%
2021/08/06	5	43.20	0	0.00	43.10	5	5,689	0.09%
2021/07/27	0	0.00	2	44.48	44.35	-2	6,977	-0.03%
2021/07/21	5	43.95	0	0.00	43.80	5	7,805	0.06%
2021/07/20	2	44.30	0	0.00	43.85	2	7,942	0.03%
2021/07/14	3	43.95	0	0.00	43.85	3	9,886	0.03%
2021/07/13	1	44.70	0	0.00	44.55	1	10,139	0.01%
2021/07/12	1	44.65	1	44.55	44.80	0	10,396	0.00%
2021/07/09	1	44.40	5	44.48	44.70	-4	10,836	-0.04%
2021/07/08	0	0.00	1	45.00	45.15	-1	10,863	-0.01%
2021/07/07	2	45.23	0	0.00	45.00	2	10,870	0.02%
2021/07/05	1	45.65	0	0.00	46.00	1	10,972	0.01%
2021/07/02	0	0.00	3	45.88	45.45	-3	10,992	-0.03%
2021/06/30	3	46.55	1	46.75	46.75	2	10,959	0.02%
2021/06/29	2	46.55	1	46.15	46.60	1	11,003	0.01%
2021/06/28	0.5	47.50	0	0.00	47.00	0.5	11,123	0.00%
2021/06/25	4	47.54	0	0.00	47.35	4	11,196	0.04%
2021/06/24	2	46.83	1	47.60	47.45	1	11,235	0.01%
2021/06/23	1	46.10	0	0.00	46.00	1	11,152	0.01%
2021/06/22	1	44.90	0	0.00	44.95	1	11,173	0.01%
2021/06/21	3	44.35	0	0.00	44.30	3	11,334	0.03%
2021/06/16	1	45.15	0	0.00	45.50	1	11,021	0.01%
2021/06/15	1	45.60	0	0.00	45.65	1	11,061	0.01%
2021/06/11	1	46.35	0	0.00	46.35	1	11,112	0.01%
2021/06/09	1	46.70	0	0.00	47.00	1	11,095	0.01%
2021/06/08	2	46.98	1	47.10	47.00	1	11,083	0.01%
2021/06/04	0	0.00	2	48.20	47.65	-2	11,091	-0.02%
2021/06/03	0	0.00	1	48.20	48.00	-1	11,101	-0.01%
2021/06/01	1	46.85	0	0.00	47.00	1	11,095	0.01%
2021/05/31	2	46.60	0	0.00	46.65	2	11,201	0.02%
2021/05/28	1	47.70	2	48.20	47.40	-1	11,297	-0.01%
2021/05/27	0	0.00	2	46.83	47.15	-2	11,207	-0.02%
2021/05/25	0	0.00	5	45.54	46.30	-5	11,152	-0.04%
2021/05/21	1	44.40	1	45.20	44.35	0	11,218	0.00%
2021/05/20	2	43.80	3	44.22	44.20	-1	11,167	-0.01%
2021/05/19	3	43.67	4	43.95	43.55	-1	11,092	-0.01%
2021/05/18	5	43.20	0	0.00	43.75	5	11,075	0.05%
2021/05/17	11	41.50	5	40.85	41.30	6	11,014	0.05%
2021/05/14	0	0.00	1	44.90	44.35	-1	10,811	-0.01%
2021/05/13	6.2	43.98	10	43.73	43.90	-3.9	10,697	-0.04%
2021/05/12	12.3	45.36	100	47.90	45.00	-87.7	10,559	-0.83%
2021/05/11	5	48.50	3	49.57	48.60	2	10,379	0.02%
2021/05/10	7	51.19	1	51.10	51.50	6	10,201	0.06%
2021/05/07	1	50.70	0	0.00	51.00	1	10,178	0.01%
2021/05/06	11	50.80	1	50.80	50.70	10	10,138	0.10%
2021/05/05	9	50.17	60	50.11	49.50	-51	9,970	-0.51%
2021/05/04	1	53.70	4	50.88	51.10	-3	9,745	-0.03%
2021/05/03	1	52.50	0	0.00	52.50	1	9,553	0.01%
2021/04/29	6	54.38	2	53.70	54.10	4	9,387	0.04%
2021/04/28	8	55.38	5	55.00	55.50	3	9,117	0.03%
2021/04/27	16	55.80	11.2	56.08	56.10	4.8	9,030	0.05%
2021/04/26	7	56.67	1	56.70	57.00	6	8,914	0.07%
2021/04/23	15.5	54.90	3	54.97	56.30	12.5	8,784	0.14%
2021/04/22	14.5	57.77	25	58.28	56.10	-10.5	8,588	-0.12%
2021/04/21	3	57.00	7	57.40	57.10	-4	8,128	-0.05%
2021/04/20	28.3	57.41	10	57.49	56.50	18.3	7,741	0.24%
2021/04/19	5	53.52	4	53.40	53.80	1	6,858	0.01%
2021/04/16	1	51.70	24	51.55	51.70	-23	6,557	-0.35%
2021/04/15	52.5	50.06	14	50.33	51.20	38.5	6,355	0.61%
2021/04/14	20	48.05	0	0.00	48.15	20	5,976	0.33%
2021/04/13	10	47.80	0	0.00	47.30	10	6,072	0.16%
2021/04/09	3	48.12	18	47.82	48.00	-15	6,238	-0.24%
2021/04/08	2	46.75	0	0.00	46.95	2	6,166	0.03%
2021/04/07	0	0.00	1	47.25	47.30	-1	6,163	-0.02%
2021/04/06	3	47.72	6.3	47.36	47.30	-3.3	6,151	-0.05%
2021/03/31	0	0.00	4	48.19	48.20	-4	6,045	-0.07%
2021/03/30	10	46.80	3	46.70	47.50	7	5,882	0.12%
2021/03/29	4	46.51	1	46.20	47.00	3	5,788	0.05%
2021/03/26	1	45.55	2	46.05	45.45	-1	5,754	-0.02%
2021/03/24	1	45.50	1	45.80	46.40	0	5,620	0.00%
2021/03/22	0	0.00	1	44.00	44.55	-1	5,468	-0.02%
2021/03/18	1	45.40	0	0.00	45.00	1	5,476	0.02%
2021/03/17	1	44.70	7	44.56	44.70	-6	5,413	-0.11%
2021/03/15	0	0.00	1	44.20	44.15	-1	5,446	-0.02%
2021/03/11	0	0.00	6	44.05	43.85	-6	5,662	-0.11%
2021/03/08	0	0.00	3	43.35	43.45	-3	5,736	-0.05%
2021/03/04	7	43.50	7	44.00	43.55	0	5,959	0.00%
2021/03/02	1	42.30	1	42.45	42.40	0	5,874	0.00%
2021/02/26	8	43.21	0	0.00	43.15	8	5,890	0.14%
2021/02/25	5	44.46	1	44.60	44.45	4	5,794	0.07%
2021/02/24	0	0.00	1	44.60	44.40	-1	5,882	-0.02%
2021/02/23	1	44.65	1	44.60	44.65	0	6,035	0.00%
2021/02/22	3	43.45	5	43.50	43.60	-2	6,028	-0.03%
2021/02/19	6	42.41	0	0.00	42.55	6	6,085	0.10%
2021/02/18	0	0.00	6	43.50	43.30	-6	6,145	-0.10%
2021/02/03	0	0.00	1	42.65	42.45	-1	6,557	-0.02%
2021/02/01	0	0.00	5.1	40.43	40.80	-5.1	6,557	-0.08%
2021/01/29	1	40.00	0	0.00	39.95	1	6,608	0.02%
2021/01/28	1	40.20	0	0.00	40.35	1	6,637	0.02%
2021/01/27	2	41.48	10	41.50	41.40	-8	6,668	-0.12%
2021/01/25	0	0.00	10	42.00	42.00	-10	6,666	-0.15%
2021/01/20	2	41.75	0	0.00	41.60	2	6,659	0.03%
2021/01/14	5	42.90	0	0.00	43.10	5	6,468	0.08%
2021/01/13	0	0.00	2	43.30	43.30	-2	6,412	-0.03%
2021/01/12	0	0.00	2	43.00	43.05	-2	6,351	-0.03%
2021/01/08	0	0.00	15	43.22	43.60	-15	6,269	-0.24%
2021/01/06	2	40.90	2	42.30	41.35	0	6,075	0.00%
2021/01/05	12	42.93	1	42.90	42.80	11	5,880	0.19%
2021/01/04	0	0.00	0	43.65	44.40	0	5,711	0.00%
2020/12/31	0	0.00	1	44.15	44.05	-1	5,632	-0.02%
2020/12/30	0	0.00	3	44.25	44.10	-3	5,627	-0.05%
2020/12/28	0	0.00	1	43.60	43.60	-1	5,671	-0.02%
2020/12/23	0	0.00	3	43.35	43.35	-3	5,735	-0.05%
2020/12/22	3	43.20	0	0.00	43.05	3	5,733	0.05%
2020/12/21	0	0.00	6	44.78	44.65	-6	5,756	-0.10%
2020/12/18	0	0.00	1	45.15	45.10	-1	5,733	-0.02%
2020/12/17	1	45.50	1	45.15	45.50	0	5,731	0.00%
2020/12/16	0	0.00	15	45.25	45.70	-15	5,727	-0.26%
2020/12/15	0.1	45.20	0	0.00	44.80	0.1	5,641	0.00%
2020/12/14	1	45.05	1	44.10	45.15	0	5,592	0.00%
2020/12/11	0	0.00	10	44.53	44.35	-10	5,524	-0.18%
2020/12/10	10	44.60	4	45.06	44.80	6	5,539	0.11%
2020/12/08	3	45.30	1	45.25	45.45	2	5,469	0.04%
2020/12/07	0	0.00	4	43.76	43.80	-4	5,351	-0.07%
2020/12/04	1	43.65	2	43.70	43.70	-1	5,386	-0.02%
2020/12/03	0	0.00	2	43.30	43.30	-2	5,370	-0.04%
2020/12/02	0	0.00	8	43.56	43.20	-8	5,391	-0.15%
2020/12/01	7	43.49	5	43.55	43.50	2	5,425	0.04%
2020/11/30	5	42.50	0	0.00	42.50	5	5,374	0.09%
2020/11/25	0	0.00	20	42.90	43.00	-20	5,393	-0.37%
2020/11/24	0	0.00	1	42.55	42.75	-1	5,366	-0.02%
2020/11/23	5	43.54	48	43.13	43.30	-43	5,316	-0.81%
2020/11/20	3	43.00	5	43.04	43.25	-2	5,180	-0.04%
2020/11/18	1	41.10	10	41.05	41.05	-9	4,859	-0.19%
2020/11/17	0	0.00	2	40.10	40.35	-2	4,780	-0.04%
2020/11/13	1	41.25	2	40.15	39.95	-1	4,820	-0.02%
2020/11/12	11	40.10	0	0.00	39.90	11	4,745	0.23%
2020/11/11	1	39.80	3	39.33	40.00	-2	4,888	-0.04%
2020/11/10	1	38.60	0	0.00	38.60	1	4,971	0.02%
2020/11/09	2	38.55	3	38.53	38.60	-1	5,060	-0.02%
2020/11/06	3	38.05	3	38.32	38.25	0	5,078	0.00%
2020/11/05	0	0.00	5	38.09	38.00	-5	5,174	-0.10%
2020/11/03	0	0.00	2	36.75	36.70	-2	5,035	-0.04%
2020/11/02	0	0.00	19	36.10	36.05	-19	5,117	-0.37%
2020/10/30	20	36.06	5	36.30	36.10	15	5,225	0.29%
2020/10/29	1	36.55	4	36.45	36.35	-3	5,303	-0.06%
2020/10/28	24	37.00	0	0.00	37.10	24	5,346	0.45%
2020/10/13	6	36.91	0	0.00	37.20	6	5,812	0.10%
2020/10/07	0	0.00	1	38.05	38.00	-1	6,085	-0.02%
2020/09/29	0	0.00	1	37.35	37.20	-1	6,259	-0.02%
2020/09/25	1	35.90	1	35.95	36.00	0	6,273	0.00%
2020/09/24	2	35.90	0	0.00	35.70	2	6,256	0.03%
2020/09/23	5	36.85	0	0.00	37.30	5	6,213	0.08%
2020/09/22	2	37.40	0	0.00	37.05	2	6,199	0.03%
2020/09/18	1	37.75	0	0.00	37.70	1	6,209	0.02%
2020/09/15	0	0.00	1	38.55	38.50	-1	6,224	-0.02%
2020/09/04	12	35.79	0	0.00	36.10	12	6,136	0.20%
2020/09/03	5	35.91	0	0.00	35.85	5	6,096	0.08%
2020/09/02	1	35.80	0	0.00	35.90	1	6,043	0.02%
2020/08/31	2	36.30	0	0.00	36.00	2	5,954	0.03%
2020/08/21	0	0.00	2	38.08	38.10	-2	6,084	-0.03%
2020/08/20	2	37.95	3	37.33	37.45	-1	6,072	-0.02%
2020/08/18	1	38.60	1	38.75	39.00	0	5,938	0.00%
2020/08/17	2	38.93	0	0.00	38.75	2	5,860	0.03%
2020/08/14	3	37.92	14	38.04	38.65	-11	5,618	-0.20%
2020/08/13	1	37.65	4	37.20	37.75	-3	5,386	-0.06%
2020/08/11	10	37.10	10	36.51	36.65	0	5,220	0.00%
2020/08/10	2	35.75	0	0.00	35.40	2	5,063	0.04%
2020/08/07	3	35.55	0	0.00	35.35	3	5,125	0.06%
2020/08/06	6	36.44	10	36.65	36.40	-4	5,117	-0.08%
2020/08/05	5	35.87	2	35.95	35.90	3	5,015	0.06%
2020/08/04	0	0.00	2	34.85	35.55	-2	4,923	-0.04%
2020/07/31	1	34.05	0	0.00	33.95	1	4,787	0.02%
2020/07/30	5	33.70	0	0.00	34.40	5	4,821	0.10%
2020/07/29	0	0.00	6	34.00	33.65	-6	4,862	-0.12%
2020/07/27	0	0.00	3	34.25	34.00	-3	4,975	-0.06%
2020/07/24	1	34.75	0	0.00	34.50	1	4,982	0.02%
2020/07/23	2	35.15	0	0.00	35.00	2	5,072	0.04%
2020/07/22	0	0.00	1	35.60	35.65	-1	5,096	-0.02%
2020/07/21	9	35.51	1	35.70	35.55	8	5,052	0.16%
2020/07/20	21	35.32	2	35.35	35.05	19	5,070	0.37%
2020/07/17	1	37.20	1	36.05	35.70	0	5,023	0.00%
2020/07/16	3	37.30	4	37.04	37.00	-1	4,973	-0.02%
2020/07/15	0	0.00	4	36.26	36.35	-4	4,823	-0.08%
2020/07/13	0	0.00	0.2	35.55	35.55	-0.2	4,758	0.00%
2020/07/10	0	0.00	6	35.55	35.50	-6	4,728	-0.13%
2020/07/09	1	36.25	2	36.15	36.00	-1	4,714	-0.02%
2020/07/08	0	0.00	4	35.80	36.00	-4	4,653	-0.09%
2020/07/07	0	0.00	3	35.12	35.15	-3	4,545	-0.07%
2020/07/03	1	34.90	1	34.90	34.95	0	4,557	0.00%
2020/07/02	1	35.05	2	34.68	35.15	-1	4,612	-0.02%
2020/07/01	7	34.06	5	33.80	33.90	2	4,589	0.04%
2020/06/29	5	33.89	1	34.20	33.95	4	4,602	0.09%
2020/06/23	2	34.25	10	34.70	34.70	-8	4,680	-0.17%
2020/06/22	8	34.50	0	0.00	34.60	8	4,693	0.17%
2020/06/17	11	35.54	5	35.51	35.70	6	4,735	0.13%
2020/06/15	0	0.00	1	34.85	34.20	-1	4,906	-0.02%
2020/06/12	2	34.30	6	34.26	34.45	-4	4,997	-0.08%
2020/06/11	1	35.25	2	34.70	34.70	-1	5,094	-0.02%
2020/06/10	0	0.00	1	35.75	36.00	-1	5,095	-0.02%
2020/06/08	1	35.05	2	35.25	35.20	-1	5,290	-0.02%
2020/06/05	1	34.50	1	34.70	34.75	0	5,287	0.00%
2020/06/04	1	34.55	1	34.90	34.75	0	5,291	0.00%
2020/06/03	0	0.00	2	34.30	34.60	-2	5,331	-0.04%
2020/06/02	1	33.75	0	0.00	33.80	1	5,305	0.02%
2020/06/01	3	34.10	1	34.15	33.75	2	5,302	0.04%
2020/05/29	0	0.00	1	33.65	32.80	-1	5,263	-0.02%
2020/05/26	3	33.53	6	33.74	33.80	-3	5,065	-0.06%
2020/05/22	4	33.09	0	0.00	32.55	4	5,050	0.08%
2020/05/21	0	0.00	1	33.66	33.80	-1	5,024	-0.02%
2020/05/20	0	0.00	1	33.70	33.70	-1	5,007	-0.02%
2020/05/19	0	0.00	4	33.31	33.30	-4	4,972	-0.08%
2020/05/18	1	32.35	4	32.49	32.25	-3	4,934	-0.06%
2020/05/15	7	31.84	0	0.00	31.80	7	4,908	0.14%
2020/05/14	7	32.09	2	32.10	32.00	5	4,866	0.10%
2020/05/13	2	33.10	0	0.00	33.05	2	4,782	0.04%
2020/05/11	0	0.00	5	34.00	33.85	-5	4,722	-0.11%
2020/05/08	2	33.98	0	0.00	33.85	2	4,701	0.04%
2020/05/07	0	0.00	16	34.29	34.15	-16	4,681	-0.34%
2020/05/06	0	0.00	2	34.78	34.50	-2	4,675	-0.04%
2020/05/05	2	34.85	11	34.94	34.55	-9	4,627	-0.19%
2020/05/04	4	33.94	0	0.00	34.10	4	4,569	0.09%
2020/04/29	2	34.80	2	34.95	34.50	0	4,405	0.00%
2020/04/28	45	34.02	0	0.00	34.55	45	4,379	1.03%
2020/04/27	1	32.80	1	31.45	32.80	0	4,385	0.00%
2020/04/24	5	30.62	0	0.00	30.60	5	4,282	0.12%
2020/04/23	0	0.00	1	31.10	30.85	-1	4,231	-0.02%
2020/04/21	1	31.95	0	0.00	31.80	1	4,150	0.02%
2020/04/16	1	32.65	2	32.90	32.85	-1	4,028	-0.02%
2020/04/08	0	0.00	6	32.30	32.60	-6	3,826	-0.16%
2020/04/07	0	0.00	2	31.20	31.40	-2	3,764	-0.05%
2020/04/01	2	30.60	1	30.45	30.45	1	3,626	0.03%
2020/03/30	0	0.00	2	30.90	31.15	-2	3,539	-0.06%
2020/03/27	0	0.00	3	31.02	31.00	-3	3,489	-0.09%
2020/03/26	3	31.07	4	31.41	31.00	-1	3,437	-0.03%
2020/03/25	7	31.29	0	0.00	31.55	7	3,491	0.20%
2020/03/23	0	0.00	6	29.90	29.60	-6	3,401	-0.18%
2020/03/20	0	0.00	6	30.48	30.25	-6	3,357	-0.18%
2020/03/19	1	31.60	2	30.30	29.70	-1	3,219	-0.03%
2020/03/17	0	0.00	2	33.08	33.00	-2	3,023	-0.07%
2020/03/10	1	37.60	0	0.00	38.35	1	2,580	0.04%
2020/03/09	0	0.00	0.2	38.30	38.10	-0.2	2,568	-0.01%
2020/03/05	0	0.00	2	39.20	39.20	-2	2,503	-0.08%
2020/03/04	2	39.05	4	39.13	39.20	-2	2,525	-0.08%
2020/03/03	1	39.05	1	39.10	39.10	0	2,520	0.00%
2020/03/02	1	38.80	2	38.55	39.00	-1	2,519	-0.04%
2020/02/26	1	38.55	5	38.70	39.10	-4	2,573	-0.16%
2020/02/25	4	38.70	0	0.00	38.70	4	2,585	0.15%
2020/02/20	2	39.20	0	0.00	39.10	2	2,680	0.07%
2020/02/18	1	39.20	0	0.00	39.20	1	2,738	0.04%
2020/02/10	2	39.25	1	39.00	39.40	1	3,239	0.03%
2020/02/07	4	39.60	10	39.60	39.60	-6	3,261	-0.18%
2020/02/05	10	39.85	0	0.00	39.95	10	3,292	0.30%
2020/02/03	3	39.07	2	39.03	39.35	1	3,314	0.03%
2020/01/30	9	39.56	0	0.00	39.10	9	3,309	0.27%
2020/01/17	0	0.00	10	42.10	42.10	-10	3,214	-0.31%
2020/01/13	10	42.05	0	0.00	42.40	10	3,406	0.29%
2020/01/08	5	41.16	0	0.00	41.05	5	3,823	0.13%
2020/01/06	0	0.00	5	41.40	41.40	-5	3,994	-0.13%
2019/12/26	0	0.00	3	42.05	42.10	-3	4,186	-0.07%
2019/12/25	0	0.00	2	41.95	42.00	-2	4,258	-0.05%
2019/12/24	1	42.25	0	0.00	42.00	1	4,413	0.02%
2019/12/23	4	42.55	0	0.00	42.45	4	4,491	0.09%
2019/12/19	0	0.00	10	42.05	42.20	-10	4,446	-0.22%
2019/12/18	0	0.00	11	42.35	42.25	-11	4,593	-0.24%
2019/12/17	0	0.00	17	42.10	42.30	-17	4,627	-0.37%
2019/12/13	2	42.10	10	42.00	41.65	-8	4,676	-0.17%
2019/12/12	4	41.70	1	41.60	41.65	3	4,648	0.06%
2019/12/11	1	41.00	1	41.15	41.15	0	4,660	0.00%
2019/12/10	9	41.00	0	0.00	41.00	9	4,672	0.19%
2019/12/09	5	41.07	0	0.00	40.85	5	4,698	0.11%
2019/12/06	10	41.35	10	41.30	41.40	0	4,681	0.00%
2019/12/03	1	40.85	0	0.00	41.40	1	4,746	0.02%
2019/12/02	5	41.40	0	0.00	41.25	5	4,737	0.11%
2019/11/29	5	41.79	8	41.75	41.60	-3	4,782	-0.06%
2019/11/28	8	42.02	0	0.00	42.00	8	4,904	0.16%
2019/11/27	0	0.00	1	42.05	42.00	-1	5,085	-0.02%
2019/11/26	6	42.14	0	0.00	41.85	6	5,132	0.12%
2019/11/22	17	42.53	0	0.00	42.20	17	5,197	0.33%
2019/11/19	2	42.15	140	42.16	42.45	-138	5,580	-2.47%	大賣/鉅額交易
2019/11/18	0	0.00	10	42.75	42.80	-10	5,521	-0.18%
2019/11/15	1	42.95	0	0.00	42.95	1	5,489	0.02%
2019/11/14	1	42.85	20	42.90	42.95	-19	5,468	-0.35%
2019/11/13	7	43.44	0	0.00	43.35	7	5,403	0.13%
2019/11/12	2	44.55	10	44.14	44.00	-8	5,374	-0.15%
2019/11/11	2	46.98	5	47.44	46.95	-3	5,134	-0.06%
2019/11/06	1	48.25	10	48.10	48.30	-9	5,175	-0.17%
2019/11/04	0	0.00	1	48.20	48.25	-1	5,203	-0.02%
2019/11/01	1	48.15	5	48.10	48.20	-4	5,230	-0.08%
2019/10/30	0	0.00	6	47.83	48.00	-6	5,276	-0.11%
2019/10/29	2	47.30	1	48.00	47.30	1	5,315	0.02%
2019/10/25	0	0.00	11	47.72	47.70	-11	5,313	-0.21%
2019/10/24	2	47.80	3	47.75	48.00	-1	5,323	-0.02%
2019/10/22	0	0.00	8	47.67	47.80	-8	5,320	-0.15%
2019/10/21	2	48.53	0	0.00	48.55	2	5,267	0.04%
2019/10/18	20	48.75	1	48.30	48.70	19	5,261	0.36%
2019/10/17	1	47.60	30	47.78	48.15	-29	5,135	-0.56%
2019/10/16	1	47.15	2	47.00	47.95	-1	5,045	-0.02%
2019/10/15	3	46.75	2	46.75	46.60	1	4,906	0.02%
2019/10/14	2	46.15	24	45.49	46.05	-22	4,817	-0.46%
2019/10/09	2	45.00	40	45.20	44.90	-38	4,743	-0.80%
2019/10/08	0	0.00	1	45.55	45.15	-1	4,756	-0.02%
2019/10/04	1	45.20	1	45.15	45.45	0	4,737	0.00%
2019/10/03	2	44.95	2	44.65	45.00	0	4,717	0.00%
2019/10/02	6	45.72	23	45.91	45.85	-17	4,638	-0.37%
2019/10/01	84	46.08	2	46.05	46.15	82	4,620	1.77%
2019/09/27	9	45.92	7	45.88	45.80	2	4,558	0.04%
2019/09/26	1	45.10	0	0.00	45.10	1	4,414	0.02%
2019/09/24	6	45.45	0	0.00	44.65	6	4,339	0.14%
2019/09/23	2	45.05	3	45.20	45.00	-1	4,302	-0.02%
2019/09/20	0	0.00	1	44.15	44.40	-1	4,202	-0.02%
2019/09/19	2	44.10	2	44.40	44.50	0	4,148	0.00%
2019/09/18	2	44.65	4	44.60	44.60	-2	4,143	-0.05%
2019/09/17	45	44.44	0	0.00	44.40	45	4,110	1.09%
2019/09/16	40	44.48	4	44.35	44.25	36	4,158	0.87%
2019/09/12	20	44.15	0	0.00	44.15	20	4,115	0.49%
2019/09/11	1	44.05	0	0.00	44.00	1	4,103	0.02%
2019/09/10	2	43.95	1	43.95	43.95	1	4,084	0.02%
2019/09/09	3	43.85	0	0.00	43.80	3	4,057	0.07%
2019/09/06	1	43.80	8	43.85	43.85	-7	4,060	-0.17%
2019/09/05	0	0.00	8	44.15	43.70	-8	4,098	-0.20%
2019/09/03	2	43.60	0	0.00	43.45	2	4,087	0.05%
2019/09/02	14	44.55	17	44.23	44.05	-3	4,061	-0.07%
2019/08/30	5	43.77	1	43.50	44.00	4	3,937	0.10%
2019/08/29	8	43.03	0	0.00	43.00	8	3,771	0.21%
2019/08/28	3	42.95	2	43.00	43.00	1	3,712	0.03%
2019/08/27	13	43.41	0	0.00	43.00	13	3,669	0.35%
2019/08/26	15	42.77	2	42.93	42.60	13	3,526	0.37%
2019/08/23	24	42.45	1	42.60	42.50	23	3,394	0.68%
2019/08/22	17	40.97	9	41.18	41.30	8	3,183	0.25%
2019/08/19	0	0.00	4	40.11	40.00	-4	3,198	-0.13%
2019/08/16	0	0.00	1	40.05	40.10	-1	3,219	-0.03%
2019/08/15	1	39.90	0	0.00	40.10	1	3,211	0.03%
2019/08/13	1	40.50	3	40.50	40.25	-2	3,256	-0.06%
2019/08/06	1	38.80	0	0.00	38.75	1	3,254	0.03%
2019/08/05	0	0.00	1	39.00	38.95	-1	3,269	-0.03%
2019/08/02	2	39.00	3	39.05	39.00	-1	3,267	-0.03%
2019/07/30	0	0.00	3	40.15	40.15	-3	3,299	-0.09%
2019/07/26	1	40.00	0	0.00	40.20	1	3,318	0.03%
2019/07/24	1	39.80	0	0.00	39.65	1	3,357	0.03%
2019/07/23	1	39.55	0	0.00	39.65	1	3,402	0.03%
2019/07/22	0	0.00	2	39.55	39.45	-2	3,403	-0.06%
2019/07/16	1	40.65	1	40.55	40.55	0	3,634	0.00%
2019/07/10	0	0.00	1	40.30	40.25	-1	3,878	-0.03%
2019/07/08	2	40.05	0	0.00	40.20	2	3,957	0.05%
2019/07/05	1	40.30	0	0.00	40.25	1	3,989	0.03%
2019/07/04	3	40.37	0	0.00	40.35	3	4,027	0.07%
2019/07/03	1	40.05	0	0.00	40.40	1	4,030	0.02%
2019/06/19	5	39.90	0	0.00	40.25	5	4,059	0.12%
2019/06/14	0	0.00	0	39.50	39.30	0	4,044	0.00%
2019/06/13	4	39.10	0	0.00	39.10	4	4,028	0.10%
2019/06/12	0	0.00	5	39.50	39.55	-5	4,083	-0.12%
2019/05/22	1	40.35	0	0.00	40.15	1	3,830	0.03%
2019/05/16	0	0.00	3	38.75	38.65	-3	3,756	-0.08%
2019/05/13	1	39.30	3	39.25	39.10	-2	3,689	-0.05%
2019/05/10	6	39.72	3	40.05	39.70	3	3,645	0.08%
2019/05/09	1	40.00	0	0.00	39.95	1	3,642	0.03%
2019/05/08	1	40.40	0	0.00	40.65	1	3,564	0.03%
2019/05/07	1	40.90	0	0.00	40.85	1	3,503	0.03%
2019/04/29	5	41.50	0	0.00	41.60	5	3,305	0.15%
2019/04/26	10	40.70	0	0.00	41.00	10	3,252	0.31%
2019/04/25	1	40.60	0	0.00	40.40	1	3,231	0.03%
2019/04/19	3	41.17	1	41.50	41.20	2	2,929	0.07%
2019/04/17	2	41.05	0	0.00	41.15	2	2,785	0.07%
2019/04/15	5	41.75	5	41.30	41.30	0	2,687	0.00%
2019/04/12	5	41.45	0	0.00	41.50	5	2,632	0.19%
2019/04/11	3	42.17	0	0.00	42.05	3	2,596	0.12%
2019/04/03	1	41.50	0	0.00	41.70	1	2,564	0.04%
2019/04/01	1	41.70	0	0.00	41.45	1	2,590	0.04%
2019/03/28	4	41.36	0	0.00	41.40	4	2,748	0.15%
2019/03/27	1	41.50	0	0.00	41.90	1	2,725	0.04%
2019/03/26	1	41.60	0	0.00	41.65	1	2,711	0.04%
2019/03/25	6	41.71	0	0.00	42.20	6	2,660	0.23%
2019/03/22	0	0.00	2	43.38	42.95	-2	2,616	-0.08%
2019/03/15	1	42.00	80	42.30	43.00	-79	2,610	-3.03%
2019/03/14	2	42.70	0	0.00	42.85	2	2,477	0.08%
2019/03/05	1	43.15	0	0.00	43.10	1	2,812	0.04%
2019/03/04	0	0.00	1	43.20	43.55	-1	2,839	-0.04%
2019/02/20	0	0.00	10	43.30	43.25	-10	2,753	-0.36%
2019/02/13	1	43.90	0	0.00	43.65	1	3,041	0.03%
2019/01/30	0	0.00	1	43.00	43.15	-1	3,159	-0.03%
2019/01/15	0	0.00	2	42.65	42.95	-2	3,317	-0.06%
2019/01/11	0	42.60	0	0.00	42.55	0	3,343	0.00%
2019/01/09	1	42.50	0	0.00	42.65	1	3,376	0.03%
2018/12/28	1	40.90	0	0.00	40.85	1	3,646	0.03%
2018/12/25	1	40.50	0	0.00	40.30	1	3,694	0.03%
2018/12/22	0	0.00	10	40.80	41.00	-10	3,697	-0.27%
2018/12/21	22	40.12	0	0.00	40.00	22	3,756	0.59%
2018/12/19	0	0.00	10	43.15	43.05	-10	3,587	-0.28%
2018/12/14	0	0.00	1	42.65	42.90	-1	3,681	-0.03%
2018/12/11	1	41.20	0	0.00	41.25	1	3,718	0.03%
2018/12/05	0	0.00	1	42.60	42.60	-1	3,773	-0.03%
2018/12/04	0	0.00	3	43.03	43.40	-3	3,811	-0.08%
2018/12/03	1	42.65	8	42.90	43.20	-7	3,805	-0.18%
2018/11/30	0	0.00	20	42.10	42.50	-20	3,790	-0.53%
2018/11/29	0	0.00	0.7	41.60	41.60	-0.7	3,692	-0.02%
2018/11/22	1	40.10	32	40.36	40.30	-31	3,685	-0.84%
2018/11/20	0	0.00	17	40.10	40.30	-17	3,722	-0.46%
2018/11/16	27	40.12	0	0.00	40.45	27	3,768	0.72%
2018/11/15	3	39.10	0	0.00	39.25	3	3,768	0.08%
2018/11/14	2	38.90	0	0.00	39.10	2	3,785	0.05%
2018/11/12	3	39.40	11	39.40	39.10	-8	3,715	-0.22%
2018/11/09	22	41.19	1	41.40	41.50	21	3,620	0.58%
2018/11/06	0	0.00	1	43.20	43.25	-1	3,699	-0.03%
2018/11/05	0	0.00	2	42.90	43.50	-2	3,752	-0.05%
2018/10/31	1	43.55	25	43.30	43.55	-24	4,011	-0.60%
2018/10/30	25	42.70	0	0.00	42.55	25	4,149	0.60%
2018/10/24	0	0.00	1	41.55	42.50	-1	4,211	-0.02%
2018/10/23	1	41.90	0	0.00	42.10	1	4,224	0.02%
2018/10/22	1	42.50	10	42.55	42.60	-9	4,259	-0.21%
2018/10/19	2	42.30	0	0.00	42.50	2	4,270	0.05%
2018/10/17	1	43.10	0	0.00	43.30	1	4,266	0.02%
2018/10/16	8	42.60	0	0.00	42.65	8	4,240	0.19%
2018/10/15	8	42.70	0	0.00	42.60	8	4,238	0.19%
2018/10/11	0	0.00	8	43.01	43.35	-8	4,201	-0.19%
2018/10/05	3	45.88	0	0.00	45.70	3	4,128	0.07%
2018/10/04	0	0.00	5	46.45	46.30	-5	4,180	-0.12%
2018/10/03	1	47.25	0	0.00	47.00	1	4,167	0.02%
2018/10/02	0	0.00	1	47.35	47.30	-1	4,181	-0.02%
2018/09/28	4	48.40	2	48.20	48.00	2	4,210	0.05%
2018/09/27	1	48.45	0	0.00	48.45	1	4,159	0.02%
2018/09/18	4	47.86	2	47.80	47.90	2	4,085	0.05%
2018/09/14	3	47.08	1	47.15	47.20	2	4,064	0.05%
2018/09/10	6	45.55	1	45.75	45.85	5	4,137	0.12%
2018/09/07	0	0.00	2	46.35	46.65	-2	4,176	-0.05%
2018/09/05	1	46.85	0	0.00	46.15	1	4,179	0.02%
2018/09/03	5	46.70	0	0.00	46.95	5	4,257	0.12%
2018/08/30	0	0.00	10	46.00	46.25	-10	4,230	-0.24%
2018/08/29	3	45.90	10	45.90	46.10	-7	4,254	-0.16%
2018/08/24	1	45.80	0	0.00	45.50	1	4,282	0.02%
2018/08/22	2	46.88	0	0.00	46.60	2	4,375	0.05%
2018/08/21	2	47.25	1	47.35	47.45	1	4,141	0.02%
2018/08/16	0	0.00	1	46.85	47.05	-1	4,166	-0.02%
2018/08/15	2	46.38	0	0.00	46.25	2	4,205	0.05%
2018/08/14	1	47.25	0	0.00	47.25	1	4,240	0.02%
2018/08/13	2	47.10	11	47.20	47.25	-9	4,268	-0.21%
2018/08/10	0	0.00	1	48.90	49.10	-1	4,196	-0.02%
2018/08/09	15	48.75	0	0.00	49.00	15	4,209	0.36%
2018/08/07	3	49.35	3	49.20	49.45	0	4,302	0.00%
2018/08/06	15	48.30	1	48.55	48.80	14	4,227	0.33%
2018/08/02	0	0.00	0	47.00	46.80	0	4,066	0.00%
2018/07/31	0	0.00	1	47.30	47.30	-1	4,018	-0.02%
2018/07/30	9	47.21	13	47.16	47.00	-4	3,983	-0.10%
2018/07/26	0	0.00	1	45.60	45.65	-1	3,899	-0.03%
2018/07/25	5	45.70	0	0.00	45.75	5	3,900	0.13%
2018/07/24	0	0.00	2	45.70	45.80	-2	3,938	-0.05%
2018/07/12	0	0.00	1	45.50	46.00	-1	3,931	-0.03%
2018/07/09	1	45.20	0	0.00	45.10	1	3,846	0.03%
2018/06/27	2	44.65	0	0.00	44.60	2	4,038	0.05%
2018/06/25	1	45.00	0	0.00	45.00	1	4,253	0.02%
2018/06/21	40	45.35	0	0.00	45.20	40	4,335	0.92%
2018/06/19	2	45.45	0	0.00	45.10	2	4,403	0.05%
2018/06/14	40	47.03	0	0.00	46.70	40	4,342	0.92%
2018/06/13	20	47.63	0	0.00	47.50	20	4,320	0.46%
2018/06/11	0	0.00	30	46.90	46.95	-30	4,359	-0.69%
2018/06/08	0	0.00	9	46.95	46.95	-9	4,400	-0.20%
2018/06/05	6	46.07	0	0.00	46.25	6	4,422	0.14%
2018/06/04	0	0.00	1	45.70	45.65	-1	4,400	-0.02%
2018/05/24	10	46.05	0	0.00	46.10	10	4,470	0.22%
2018/05/22	10	46.05	0	0.00	46.60	10	4,522	0.22%
2018/05/21	0	0.00	30	45.30	45.60	-30	4,511	-0.67%
2018/05/17	0	0.00	1	44.55	44.85	-1	4,645	-0.02%
2018/05/16	21	44.05	0	0.00	44.50	21	4,687	0.45%
2018/05/15	11	44.96	0	0.00	45.00	11	4,683	0.23%
2018/05/14	1	46.00	0	0.00	45.90	1	4,768	0.02%
2018/05/11	10	46.00	0	0.00	46.25	10	4,760	0.21%
2018/05/09	1	46.05	2	46.10	46.00	-1	4,766	-0.02%
2018/05/08	0	0.00	2	46.20	46.20	-2	4,832	-0.04%
2018/05/07	1	46.50	0	0.00	46.40	1	4,859	0.02%
2018/05/04	1	46.80	0	0.00	46.65	1	4,880	0.02%
2018/04/25	2	47.50	0	0.00	47.40	2	4,965	0.04%
2018/04/24	1	47.70	1	47.60	47.85	0	5,014	0.00%
2018/04/19	0	0.00	10	48.05	48.15	-10	5,112	-0.20%
2018/04/18	1	47.30	0	0.00	47.20	1	5,086	0.02%
2018/04/17	3	47.37	0	0.00	47.45	3	5,093	0.06%
2018/04/11	5	47.90	0	0.00	48.05	5	5,262	0.10%
2018/04/10	8	47.86	0	0.00	47.90	8	5,278	0.15%
2018/04/09	14	47.93	0	0.00	48.05	14	5,268	0.27%
2018/04/02	2	47.00	0	0.00	46.80	2	5,274	0.04%
2018/03/31	2	46.88	0	0.00	47.05	2	5,295	0.04%
2018/03/29	19	47.23	0	0.00	47.35	19	5,203	0.37%
2018/03/28	5	47.90	0	0.00	47.80	5	5,071	0.10%
2018/03/26	1	48.75	0	0.00	49.00	1	4,977	0.02%
2018/03/23	2	48.93	0	0.00	49.25	2	4,943	0.04%
2018/03/22	0	0.00	1	49.45	49.65	-1	4,920	-0.02%
2018/03/21	1	49.60	0	0.00	49.50	1	4,887	0.02%
2018/03/19	4	50.10	1	49.95	49.90	3	4,845	0.06%
2018/03/15	1	50.40	1	50.70	50.40	0	4,777	0.00%
2018/03/14	2	50.65	1	50.30	50.50	1	4,772	0.02%
2018/03/13	0	0.00	10	50.00	49.95	-10	4,742	-0.21%
2018/03/12	0	0.00	5	50.40	50.30	-5	4,801	-0.10%
2018/03/08	1	49.15	0	0.00	49.20	1	4,936	0.02%
2018/03/07	1	49.25	0	0.00	49.05	1	4,983	0.02%
2018/03/06	6	49.08	0	0.00	49.20	6	5,016	0.12%
2018/03/05	1	49.25	0	0.00	49.10	1	5,177	0.02%
2018/03/02	9	49.59	0	0.00	49.75	9	5,254	0.17%
2018/03/01	1	49.80	0.2	50.50	50.00	0.9	5,257	0.02%
2018/02/21	1	49.70	1	50.00	50.00	0	5,162	0.00%
2018/02/12	5	48.75	0	0.00	48.95	5	5,113	0.10%
2018/02/09	4	47.45	1	47.25	47.40	3	5,109	0.06%
2018/02/08	3	49.00	0	0.00	49.00	3	5,034	0.06%
2018/02/07	6.2	49.53	1	49.80	49.10	5.2	5,038	0.10%
2018/02/06	4	49.70	0	0.00	49.40	4	5,004	0.08%
2018/01/31	8	50.83	0	0.00	50.80	8	4,930	0.16%
2018/01/30	8	51.20	2	51.50	51.10	6	4,856	0.12%
2018/01/29	1	51.30	6	51.33	51.60	-5	4,824	-0.10%
2018/01/26	2	51.90	5	51.40	51.50	-3	4,775	-0.06%
2018/01/25	2	51.40	0	0.00	51.90	2	4,727	0.04%
2018/01/24	22	51.35	0	0.00	51.60	22	4,704	0.47%
2018/01/23	1	51.40	2	51.70	51.70	-1	4,688	-0.02%
2018/01/22	1	51.70	0	0.00	51.90	1	4,681	0.02%
2018/01/18	0	0.00	1	52.70	52.40	-1	4,583	-0.02%
2018/01/17	0	0.00	20	52.27	52.60	-20	4,528	-0.44%
2018/01/16	1	51.60	4	51.55	51.80	-3	4,415	-0.07%
2018/01/15	0	0.00	2	51.70	51.60	-2	4,386	-0.05%
2018/01/11	1	51.30	5	51.10	51.30	-4	4,313	-0.09%
2018/01/09	11	51.00	0	0.00	51.20	11	4,257	0.26%
2018/01/08	7	51.53	10	51.30	51.60	-3	4,174	-0.07%
2018/01/05	1	51.10	0	0.00	51.50	1	4,120	0.02%
2018/01/04	1	51.70	0	52.00	51.60	1	4,086	0.02%
2018/01/03	21	51.68	9	52.09	52.00	12	4,068	0.29%
2018/01/02	1	52.00	1	52.60	51.70	0	4,032	0.00%