正新 (2105)-富邦-新店券商分點個股進出

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
47.15
漲跌
▲0.35
漲幅
+0.75%
成交量
5,832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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/04/26	1.1	46.05	0	46.15	45.90	1.1	4,791	0.02%
2024/04/25	1	46.10	0	0.00	46.10	1	4,756	0.02%
2024/04/24	0.2	46.35	0	47.40	46.10	0.2	4,755	0.00%
2024/04/22	0	0.00	4	47.48	47.45	-4	4,751	-0.08%
2024/04/19	3.2	46.98	63	46.99	46.90	-59.8	4,716	-1.27%
2024/04/17	2	47.95	2	47.95	48.00	0	4,650	0.00%
2024/04/16	4	48.81	13	48.30	48.20	-9	4,626	-0.19%
2024/04/15	1	49.70	7.1	49.62	49.45	-6.1	4,574	-0.13%
2024/04/12	3	48.82	2	49.00	48.70	1	4,535	0.02%
2024/04/11	3	49.22	1	49.55	49.20	2	4,517	0.04%
2024/04/10	2.1	49.15	0	0.00	49.10	2.1	4,514	0.05%
2024/04/09	0	49.60	8.3	49.68	49.65	-8.3	4,568	-0.18%
2024/04/08	2	48.48	1	48.95	48.55	1	4,601	0.02%
2024/04/03	3.5	48.43	17	48.57	48.70	-13.6	4,588	-0.30%
2024/04/02	5.2	49.15	61	49.00	48.80	-55.8	4,561	-1.22%
2024/04/01	4	49.83	0.2	50.12	49.75	3.8	4,560	0.08%
2024/03/29	60	49.93	0.6	50.01	50.00	59.4	4,566	1.30%
2024/03/28	10	49.70	14	49.73	49.70	-4	4,531	-0.09%
2024/03/27	11	49.99	40	49.93	49.85	-29	4,663	-0.62%
2024/03/26	2	48.70	25	48.95	48.85	-23	4,973	-0.46%
2024/03/25	0	0.00	1	48.20	48.15	-1	5,384	-0.02%
2024/03/22	8	48.38	54	48.24	48.10	-46	5,850	-0.79%
2024/03/21	8	48.48	0	0.00	49.15	8	6,293	0.13%
2024/03/20	7	48.34	14	48.69	48.40	-7	6,762	-0.10%
2024/03/19	27	47.96	22	48.11	47.80	5	6,807	0.07%
2024/03/18	39.1	49.39	36.1	49.63	49.50	3	6,858	0.04%
2024/03/15	32	47.95	49	48.02	48.20	-17	6,781	-0.25%
2024/03/14	20	47.70	17	47.62	47.65	3	6,721	0.04%
2024/03/13	2	46.00	4	46.35	46.60	-2	6,724	-0.03%
2024/03/12	0	0.00	3	46.37	46.50	-3	6,803	-0.04%
2024/03/11	4	45.88	0	0.00	46.10	4	6,963	0.06%
2024/03/08	2	46.05	2	46.50	46.30	0	7,198	0.00%
2024/03/07	2	45.70	0	0.00	45.90	2	7,479	0.03%
2024/03/06	1.2	45.74	5	46.00	46.05	-3.8	7,524	-0.05%
2024/03/05	0	0.00	3	46.30	46.05	-3	7,635	-0.04%
2024/03/04	0	46.70	17	46.67	46.75	-17	7,683	-0.22%
2024/03/01	2	46.45	2	46.95	46.65	0	7,758	0.00%
2024/02/29	1	46.95	3	46.58	46.95	-2	7,836	-0.03%
2024/02/27	0	0.00	1	46.30	46.30	-1	7,785	-0.01%
2024/02/26	7	46.09	0	0.00	46.20	7	7,805	0.09%
2024/02/23	0	0.00	10	46.39	46.30	-10	7,848	-0.13%
2024/02/22	0	0.00	4	46.24	46.30	-4	7,894	-0.05%
2024/02/20	2	45.85	1	45.70	46.00	1	8,052	0.01%
2024/02/19	3	46.38	8.6	46.79	46.40	-5.6	8,186	-0.07%
2024/02/16	0	0.00	7.1	46.25	46.55	-7.1	8,334	-0.09%
2024/02/15	2	45.15	2	45.60	45.10	0	8,361	0.00%
2024/02/05	5	45.29	2.1	45.51	45.45	2.9	8,405	0.03%
2024/02/02	8	45.40	6	45.43	45.70	2	8,426	0.02%
2024/02/01	4	44.92	0	0.00	44.85	4	8,426	0.05%
2024/01/31	0	0.00	3	45.40	45.45	-3	8,453	-0.04%
2024/01/30	0	0.00	1	45.05	45.10	-1	8,500	-0.01%
2024/01/29	0	0.00	21.2	45.18	45.20	-21.2	8,572	-0.25%
2024/01/26	0	0.00	3	44.83	44.90	-3	8,578	-0.03%
2024/01/25	0	0.00	2	44.45	44.35	-2	8,606	-0.02%
2024/01/24	0	0.00	4	43.70	44.15	-4	8,603	-0.05%
2024/01/23	2	42.95	0	0.00	43.20	2	8,675	0.02%
2024/01/22	2	43.00	5	43.51	43.25	-3	8,707	-0.03%
2024/01/19	0	0.00	5	42.90	43.15	-5	8,706	-0.06%
2024/01/18	0.1	42.75	5	42.30	42.35	-4.9	8,755	-0.06%
2024/01/16	2.1	42.86	2	43.25	43.10	0.1	8,733	0.00%
2024/01/15	1	43.75	1	43.70	43.65	0	8,670	0.00%
2024/01/12	1	43.60	1	43.60	43.75	0	8,720	0.00%
2024/01/11	6	43.24	6	43.09	43.60	0	8,766	0.00%
2024/01/10	0	0.00	9	44.35	43.95	-9	8,745	-0.10%
2024/01/09	2	44.80	2	44.75	44.75	0	8,781	0.00%
2024/01/08	16	45.06	34	45.13	45.10	-18	8,839	-0.20%
2024/01/05	19	45.02	17	45.01	45.00	2	8,912	0.02%
2024/01/04	0	0.00	2	44.95	44.95	-2	9,077	-0.02%
2024/01/03	15.1	44.63	11.2	44.93	44.95	3.9	9,315	0.04%
2024/01/02	0.2	45.25	2	45.50	45.55	-1.8	9,284	-0.02%
2023/12/29	18	45.14	4	45.28	44.90	14	9,312	0.15%
2023/12/27	1	44.85	2	44.98	44.90	-1	9,441	-0.01%
2023/12/26	7	44.51	1	44.60	44.50	6	9,419	0.06%
2023/12/25	2.1	44.81	1	45.30	44.75	1.1	9,438	0.01%
2023/12/22	25	46.11	16.4	45.49	45.45	8.6	9,439	0.09%
2023/12/21	16.1	46.13	20.1	47.11	47.90	-4	9,287	-0.04%
2023/12/20	10	46.85	9	46.76	47.00	1	8,874	0.01%
2023/12/19	12	46.29	152	46.30	46.25	-140	8,458	-1.66%	大賣/鉅額交易
2023/12/18	0	0.00	14	46.28	46.60	-14	8,068	-0.17%
2023/12/15	3	45.03	3	45.50	45.35	0	7,684	0.00%
2023/12/14	1	45.05	7	45.20	45.30	-6	7,343	-0.08%
2023/12/13	64	46.26	54	45.01	45.00	10	7,361	0.14%
2023/12/12	4.2	46.15	6.1	46.16	46.30	-1.9	7,329	-0.03%
2023/12/11	1	45.60	3.1	45.42	45.40	-2.1	7,273	-0.03%
2023/12/08	1	45.00	4	45.30	45.00	-3	7,356	-0.04%
2023/12/07	5	45.12	2	45.45	44.85	3	7,324	0.04%
2023/12/06	1	45.05	3	45.23	45.00	-2	7,366	-0.03%
2023/12/05	5	44.17	5	44.50	44.25	0	7,404	0.00%
2023/12/04	16	45.53	15	45.96	44.70	1	7,195	0.01%
2023/12/01	3	46.60	3	46.50	46.50	0	6,918	0.00%
2023/11/30	1	47.15	115	46.97	47.05	-114	6,870	-1.66%	大賣/鉅額交易
2023/11/29	3	47.17	50	47.50	47.30	-47	6,788	-0.69%
2023/11/28	3	47.55	9	47.48	47.45	-6	6,868	-0.09%
2023/11/27	65	46.98	4	46.91	46.85	61	6,925	0.88%
2023/11/24	0	0.00	6	46.15	46.10	-6	7,031	-0.09%
2023/11/22	3	45.60	7	46.31	46.20	-4	7,191	-0.06%
2023/11/21	2	46.00	5	46.16	46.10	-3	7,189	-0.04%
2023/11/20	20	45.75	1	45.85	45.65	19	7,140	0.27%
2023/11/17	5	46.41	9	46.53	46.55	-4	7,059	-0.06%
2023/11/16	16	45.54	130	45.60	45.90	-114	7,001	-1.63%	大賣/鉅額交易
2023/11/15	0.1	46.50	10.2	46.33	46.55	-10.1	6,860	-0.15%
2023/11/14	7	45.45	8	45.78	45.50	-1	6,711	-0.01%
2023/11/13	0	0.00	5	45.38	45.65	-5	6,650	-0.08%
2023/11/10	3	44.92	9	45.07	44.80	-6	6,582	-0.09%
2023/11/09	10	44.65	4	44.64	44.80	6	6,546	0.09%
2023/11/08	15	44.98	13	44.94	45.00	2	6,540	0.03%
2023/11/07	35	45.06	4	44.78	44.95	31	6,576	0.47%
2023/11/06	12	44.78	2	44.95	44.80	10	6,523	0.15%
2023/11/03	33	44.25	2	44.20	44.30	31	6,454	0.48%
2023/11/02	3	43.87	1	43.95	43.75	2	6,463	0.03%
2023/11/01	2	43.90	0	0.00	44.00	2	6,434	0.03%
2023/10/31	1	43.90	4.1	44.13	44.15	-3.1	6,443	-0.05%
2023/10/30	0	0.00	1	43.75	43.75	-1	6,415	-0.02%
2023/10/26	35	43.88	17.1	44.14	43.85	17.9	6,457	0.28%
2023/10/25	0	0.00	4	43.73	44.00	-4	6,407	-0.06%
2023/10/24	0	0.00	2	42.70	43.00	-2	6,363	-0.03%
2023/10/20	5	42.84	1	42.60	42.90	4	6,343	0.06%
2023/10/19	4	43.11	12	43.26	43.40	-8	6,328	-0.13%
2023/10/18	3	43.13	7	43.60	43.40	-4	6,305	-0.06%
2023/10/17	16	43.70	2	43.75	43.20	14	6,268	0.22%
2023/10/16	1	44.05	18	43.89	44.30	-17	6,264	-0.27%
2023/10/13	20	44.19	1	44.40	44.15	19	6,248	0.30%
2023/10/12	3	44.93	16	44.47	44.95	-13	6,237	-0.21%
2023/10/11	28.2	44.44	5.2	44.35	44.80	23	6,100	0.38%
2023/10/06	4	42.85	0	0.00	43.10	4	5,908	0.07%
2023/10/05	4	42.84	6	42.91	42.85	-2	5,915	-0.03%
2023/10/03	1	41.65	9	41.89	42.40	-8	5,940	-0.13%
2023/10/02	13	42.58	2	42.58	42.45	11	5,915	0.19%
2023/09/28	2	42.33	2	42.45	42.50	0	5,972	0.00%
2023/09/27	2	42.40	1	42.10	42.45	1	5,992	0.02%
2023/09/26	2	42.70	2	42.55	42.60	0	6,043	0.00%
2023/09/25	0	0.00	25	42.43	42.60	-25	6,147	-0.41%
2023/09/22	1	43.05	3	42.95	42.90	-2	6,185	-0.03%
2023/09/21	6	42.77	11	42.72	42.60	-5	6,147	-0.08%
2023/09/20	11	43.45	5	43.75	43.40	6	6,069	0.10%
2023/09/19	4	43.66	5	43.93	43.90	-1	6,058	-0.02%
2023/09/18	1	42.80	13	43.31	43.10	-12	5,931	-0.20%
2023/09/15	0	0.00	6	42.06	42.65	-6	5,870	-0.10%
2023/09/14	5	42.71	2	42.73	42.75	3	5,794	0.05%
2023/09/13	0	0.00	5	42.32	42.65	-5	5,816	-0.09%
2023/09/12	6	41.15	7	41.21	41.80	-1	5,928	-0.02%
2023/09/11	10	41.58	8.2	41.53	41.65	1.8	5,984	0.03%
2023/09/08	1	41.30	3	40.95	41.40	-2	5,956	-0.03%
2023/09/07	1	39.80	1	39.80	39.70	0	5,823	0.00%
2023/09/05	2	39.85	2	39.95	40.00	0	5,832	0.00%
2023/09/04	0	40.30	0	0.00	40.10	0	5,843	0.00%
2023/09/01	1	40.40	8	40.08	40.45	-7	5,794	-0.12%
2023/08/31	1	38.95	2	39.88	39.65	-1	5,662	-0.02%
2023/08/30	1	40.15	3	40.10	39.75	-2	5,531	-0.04%
2023/08/29	1	39.45	1	39.40	39.55	0	5,428	0.00%
2023/08/23	1	37.80	0	0.00	38.10	1	5,674	0.02%
2023/08/18	0	0.00	1	37.70	37.75	-1	5,780	-0.02%
2023/08/17	1	37.00	0	0.00	37.95	1	5,839	0.02%
2023/08/15	1	37.95	0	0.00	37.95	1	5,904	0.02%
2023/08/14	0	0.00	1	37.85	37.45	-1	5,955	-0.02%
2023/08/11	0	0.00	21	38.05	38.40	-21	5,999	-0.35%
2023/08/10	0	37.00	0	0.00	36.90	0	6,087	0.00%
2023/08/07	0	0.00	1	37.30	37.35	-1	6,091	-0.02%
2023/08/01	20	37.95	0	0.00	37.90	20	6,041	0.33%
2023/07/28	2	38.50	0	0.00	38.70	2	6,153	0.03%
2023/07/26	2	38.45	1	38.45	38.35	1	6,140	0.02%
2023/07/24	0	0.00	24	37.87	38.00	-24	6,157	-0.39%
2023/07/21	1	38.45	1	38.45	38.40	0	6,166	0.00%
2023/07/20	0	0.00	1	38.60	38.80	-1	6,193	-0.02%
2023/07/18	2	39.25	0	0.00	39.15	2	6,127	0.03%
2023/07/17	2	39.45	3	39.50	39.50	-1	6,114	-0.02%
2023/07/14	0	0.00	5	38.99	39.15	-5	6,074	-0.08%
2023/07/11	0	0.00	1	39.70	39.75	-1	6,101	-0.02%
2023/07/10	2	39.53	1	39.50	39.45	1	6,112	0.02%
2023/07/07	2	38.65	4.1	38.77	38.75	-2.1	6,073	-0.03%
2023/07/06	2	39.30	0	0.00	39.30	2	6,028	0.03%
2023/07/05	1	39.05	5	39.10	38.95	-4	5,979	-0.07%
2023/07/04	3	39.20	0	0.00	39.20	3	5,923	0.05%
2023/07/03	4.1	39.37	3	39.50	39.30	1.1	5,856	0.02%
2023/06/30	2.1	40.45	4	40.19	40.15	-2	5,786	-0.03%
2023/06/29	0	0.00	2	40.85	41.10	-2	5,711	-0.04%
2023/06/27	10	41.37	1	41.45	40.80	9	5,768	0.16%
2023/06/26	9	40.91	5	40.90	40.75	4	5,909	0.07%
2023/06/21	0	0.00	2	40.65	41.00	-2	6,390	-0.03%
2023/06/20	1	41.05	2	41.15	41.05	-1	6,355	-0.02%
2023/06/19	7	41.14	2	41.15	41.20	5	6,291	0.08%
2023/06/16	5	41.55	2	41.25	41.15	3	6,174	0.05%
2023/06/15	1.1	40.27	3	40.98	40.55	-1.9	5,878	-0.03%
2023/06/14	3	40.20	2	39.75	40.25	1	5,792	0.02%
2023/06/08	0	38.60	0	0.00	38.55	0	5,569	0.00%
2023/06/07	1	38.95	1	38.85	38.85	0	5,560	0.00%
2023/06/06	5	38.50	7	38.61	38.70	-2	5,546	-0.04%
2023/06/05	1	39.10	5	38.85	38.80	-4	5,535	-0.07%
2023/06/02	0	0.00	3	39.07	39.10	-3	5,501	-0.05%
2023/06/01	3	38.00	102	38.03	37.85	-99	5,443	-1.82%	大賣/
2023/05/31	102	39.02	0	0.00	39.00	102	5,339	1.91%	大買/鉅額交易
2023/05/30	7	39.77	0	0.00	39.80	7	4,973	0.14%
2023/05/29	0	0.00	2	39.75	39.60	-2	4,950	-0.04%
2023/05/26	5	39.50	7	39.46	39.50	-2	4,994	-0.04%
2023/05/25	1	40.00	2	39.95	39.90	-1	4,979	-0.02%
2023/05/24	1	39.40	2	39.40	39.80	-1	4,942	-0.02%
2023/05/23	1	40.05	1	39.95	39.95	0	4,911	0.00%
2023/05/18	9	39.94	22	39.86	40.00	-13	4,717	-0.28%
2023/05/17	1	39.60	0	0.00	39.80	1	4,637	0.02%
2023/05/16	1	39.65	3	39.70	39.75	-2	4,545	-0.04%
2023/05/15	0	38.80	0	0.00	38.90	0	4,385	0.00%
2023/05/10	1	38.30	0	0.00	38.70	1	4,325	0.02%
2023/05/08	0	0.00	1	38.50	38.60	-1	4,379	-0.02%
2023/05/05	1	39.05	1	38.40	38.40	0	4,375	0.00%
2023/05/04	0	0.00	3	38.58	38.80	-3	4,338	-0.07%
2023/05/02	0	0.00	6	37.60	37.95	-6	4,217	-0.14%
2023/04/28	0	37.65	8.6	37.66	37.80	-8.6	4,273	-0.20%
2023/04/26	0.3	37.00	0	0.00	37.10	0.3	4,243	0.01%
2023/04/24	0	0.00	1	37.05	37.15	-1	4,179	-0.02%
2023/04/21	0	0.00	1	36.85	36.90	-1	4,181	-0.02%
2023/04/20	2	36.83	2	36.85	36.90	0	4,174	0.00%
2023/04/19	0	0.00	2	37.55	37.40	-2	4,191	-0.05%
2023/04/17	7	37.85	10	38.25	37.90	-3	4,106	-0.07%
2023/04/14	20	37.86	11	37.97	38.00	9	4,047	0.22%
2023/04/13	6	37.56	0	0.00	37.30	6	3,959	0.15%
2023/04/12	6	37.63	0	0.00	37.75	6	3,885	0.15%
2023/04/10	1	37.15	0	0.00	37.15	1	3,765	0.03%
2023/04/07	1	36.70	0	0.00	36.80	1	3,711	0.03%
2023/04/06	0	0.00	1	36.25	36.25	-1	3,686	-0.03%
2023/03/31	1	36.80	0	0.00	36.55	1	3,645	0.03%
2023/03/30	1	36.55	0.1	36.45	36.55	0.9	3,557	0.03%
2023/03/29	1	36.44	0	0.00	36.55	1	3,540	0.03%
2023/03/27	14	36.93	0	0.00	36.20	14	3,425	0.41%
2023/03/24	5.1	37.81	3	37.55	37.65	2.1	3,235	0.06%
2023/03/17	0	0.00	10	34.20	33.95	-10	2,721	-0.37%
2023/03/16	1	34.00	0	0.00	34.05	1	2,633	0.04%
2023/03/09	1	34.80	0	0.00	34.60	1	2,642	0.04%
2023/03/08	2	34.85	0	0.00	34.90	2	2,690	0.07%
2023/03/07	1	35.00	0	0.00	34.95	1	2,691	0.04%
2023/03/06	0	34.45	1	34.80	35.10	-1	2,698	-0.04%
2023/02/24	1	34.80	0	0.00	34.25	1	2,630	0.04%
2023/02/22	0	0.00	1	34.40	34.60	-1	2,526	-0.04%
2023/02/21	1	35.05	0	0.00	35.05	1	2,524	0.04%
2023/02/16	1	34.30	0	0.00	34.30	1	2,585	0.04%
2023/02/15	0	0.00	0.4	34.25	34.05	-0.4	2,635	-0.02%
2023/02/09	3	34.00	0	0.00	33.90	3	2,706	0.11%
2023/02/08	0	0.00	20	33.90	33.90	-20	2,696	-0.74%
2023/02/07	3	33.87	0	0.00	34.00	3	2,683	0.11%
2023/02/06	9	34.15	0	0.00	34.15	9	2,643	0.34%
2023/02/02	0	0.00	1	34.70	34.65	-1	2,648	-0.04%
2023/01/11	0	0.00	10	34.70	34.70	-10	2,893	-0.35%
2023/01/09	6	34.50	0	0.00	34.75	6	2,948	0.20%
2023/01/04	10	34.10	0	0.00	34.20	10	3,035	0.33%
2022/12/20	1	33.80	0	0.00	33.70	1	3,853	0.03%
2022/12/19	0	0.00	0.3	34.50	34.20	-0.3	4,005	-0.01%
2022/12/15	1	34.40	1	34.50	34.50	0	4,325	0.00%
2022/12/14	1	34.30	1	34.65	34.55	0	4,494	0.00%
2022/12/13	1	34.65	1.7	34.10	34.10	-0.7	4,668	-0.02%
2022/12/09	1	34.40	1	35.00	35.00	0	5,259	0.00%
2022/12/08	0	0.00	0.2	34.30	34.50	-0.2	5,774	0.00%
2022/12/06	0	0.00	1	34.50	34.75	-1	6,217	-0.02%
2022/11/24	0	0.00	1	34.05	34.25	-1	6,164	-0.02%
2022/11/21	1	33.50	0	0.00	33.75	1	6,196	0.02%
2022/11/18	0.2	33.80	0	0.00	33.50	0.2	6,206	0.00%
2022/11/14	0	0.00	1	34.30	34.20	-1	6,154	-0.02%
2022/11/09	1	33.45	0	0.00	33.45	1	6,120	0.02%
2022/11/08	1	33.60	1	33.55	33.45	0	6,181	0.00%
2022/11/02	2	33.00	0	0.00	33.00	2	6,321	0.03%
2022/10/31	1	32.50	0	0.00	32.30	1	6,311	0.02%
2022/10/21	0	0.00	10	32.00	32.00	-10	6,274	-0.16%
2022/10/20	0.1	32.70	0	0.00	32.80	0.1	6,191	0.00%
2022/10/19	0.1	33.80	0	0.00	33.50	0.1	6,021	0.00%
2022/10/18	1	34.00	0	0.00	33.95	1	6,068	0.02%
2022/10/14	10	34.30	0	0.00	34.10	10	6,106	0.16%
2022/10/13	0	0.00	1	34.30	34.05	-1	6,135	-0.02%
2022/10/11	0	0.00	1	34.70	34.55	-1	6,132	-0.02%
2022/10/07	1	35.60	3.2	35.21	35.25	-2.2	6,118	-0.04%
2022/10/06	10	35.75	0	0.00	35.80	10	6,159	0.16%
2022/10/03	1	35.30	0	0.00	35.00	1	6,085	0.02%
2022/09/30	0	0.00	1	35.50	35.70	-1	6,141	-0.02%
2022/09/29	0	0.00	1	36.35	36.40	-1	6,023	-0.02%
2022/09/28	0	0.00	4	36.70	36.30	-4	5,964	-0.07%
2022/09/27	5	36.90	2	36.90	37.05	3	5,867	0.05%
2022/09/26	2	37.08	0	0.00	36.95	2	5,802	0.03%
2022/09/22	1	38.45	10	38.82	38.80	-9	5,493	-0.16%
2022/09/21	3	38.97	2	39.05	39.25	1	5,417	0.02%
2022/09/20	4	39.39	7	39.60	39.60	-3	5,266	-0.06%
2022/09/19	1	39.15	3	38.87	39.45	-2	5,117	-0.04%
2022/09/16	7	38.68	15	38.73	39.50	-8	4,957	-0.16%
2022/09/15	11	38.45	5	38.91	38.40	6	4,576	0.13%
2022/09/14	9	37.22	14	37.06	37.70	-5	4,040	-0.12%
2022/09/13	5	35.95	1.6	35.59	35.95	3.4	3,724	0.09%
2022/09/07	0.2	34.35	0	0.00	34.15	0.2	3,737	0.01%
2022/09/06	0.1	34.60	0	0.00	34.60	0.1	3,718	0.00%
2022/09/02	1	34.85	0	0.00	34.80	1	3,767	0.03%
2022/08/29	2	34.55	0	0.00	34.55	2	3,733	0.05%
2022/08/26	0	0.00	1	35.30	35.35	-1	3,729	-0.03%
2022/08/24	1	35.00	0	0.00	35.25	1	3,786	0.03%
2022/08/23	6	34.94	8	35.20	34.90	-2	4,007	-0.05%
2022/08/19	0	0.00	0	35.45	35.35	0	4,090	0.00%
2022/08/18	0	0.00	2	35.35	35.50	-2	4,097	-0.05%
2022/08/17	1	35.50	10	35.50	35.60	-9	4,128	-0.22%
2022/08/15	0	0.00	1	35.00	34.95	-1	4,082	-0.02%
2022/08/11	5	34.60	30	34.70	34.75	-25	4,032	-0.62%
2022/08/10	0.2	34.50	0	0.00	34.50	0.2	4,014	0.00%
2022/08/08	0	0.00	0.5	34.80	34.80	-0.5	4,014	-0.01%
2022/08/04	0	35.05	1	35.10	34.50	-1	4,021	-0.02%
2022/08/03	0	0.00	0.3	35.75	35.75	-0.3	3,969	-0.01%
2022/08/01	10	36.20	1	36.20	36.10	9	3,941	0.23%
2022/07/29	0.1	35.40	0	0.00	35.45	0.1	3,918	0.00%
2022/07/25	0	0.00	3	34.75	35.15	-3	3,902	-0.08%
2022/07/22	10	35.55	1	35.50	35.60	9	3,851	0.23%
2022/07/21	1	35.85	10	35.75	36.15	-9	3,840	-0.23%
2022/07/20	0	0.00	8	36.20	35.80	-8	3,799	-0.21%
2022/07/19	2.5	36.78	12	36.63	36.65	-9.5	3,781	-0.25%
2022/07/18	3	36.65	1	36.25	36.60	2	3,752	0.05%
2022/07/15	2	36.30	0	0.00	36.30	2	3,706	0.05%
2022/07/14	3	35.95	0	0.00	36.05	3	3,698	0.08%
2022/07/13	10.3	35.70	0	0.00	35.25	10.3	3,643	0.28%
2022/07/12	1	34.85	0.9	35.06	34.90	0.1	3,605	0.00%
2022/07/11	0.9	36.00	0	0.00	35.60	0.9	3,595	0.03%
2022/07/08	0	0.00	5	36.03	36.10	-5	3,582	-0.14%
2022/07/06	5	35.09	0	0.00	34.70	5	3,468	0.14%
2022/07/05	0	0.00	2	35.43	35.45	-2	3,482	-0.06%
2022/07/01	0	0.00	15	34.83	34.25	-15	3,466	-0.43%
2022/06/30	8	35.35	1	35.30	35.40	7	3,467	0.20%
2022/06/29	30	35.67	10	35.90	35.65	20	3,500	0.57%
2022/06/28	0	0.00	0.1	35.65	35.70	-0.1	3,479	0.00%
2022/06/24	0	0.00	1	35.40	35.45	-1	3,554	-0.03%
2022/06/22	0	0.00	0.2	34.50	34.45	-0.2	3,497	0.00%
2022/06/15	0	0.00	1	35.10	35.05	-1	3,443	-0.03%
2022/06/14	0	0.00	2	35.05	34.95	-2	3,466	-0.06%
2022/06/09	0	0.00	1	35.75	35.75	-1	3,502	-0.03%
2022/06/08	0	0.00	5	35.75	35.80	-5	3,487	-0.14%
2022/06/01	3	35.32	1	35.30	35.25	2	3,623	0.06%
2022/05/30	0	0.00	1	35.20	35.30	-1	3,395	-0.03%
2022/05/27	0	0.00	1	34.70	34.75	-1	3,357	-0.03%
2022/05/19	5	34.00	0	0.00	33.95	5	3,484	0.14%
2022/05/18	0	0.00	1	34.35	34.75	-1	3,484	-0.03%
2022/05/16	0	0.00	1	33.45	33.60	-1	3,472	-0.03%
2022/05/12	0.5	33.10	0	0.00	33.00	0.5	3,515	0.01%
2022/05/10	0	0.00	18	33.00	33.25	-18	3,543	-0.51%
2022/05/09	0	0.00	1	33.30	33.45	-1	3,561	-0.03%
2022/05/06	0	0.00	1	33.65	33.70	-1	3,626	-0.03%
2022/05/05	0	0.00	10	34.20	34.30	-10	3,729	-0.27%
2022/05/04	10	33.80	10	33.70	33.70	0	3,737	0.00%
2022/05/03	2	33.70	0	0.00	33.70	2	3,818	0.05%
2022/04/29	0	0.00	4	33.70	33.45	-4	3,837	-0.10%
2022/04/27	1	33.35	3	33.37	33.40	-2	3,860	-0.05%
2022/04/21	2	34.50	0	0.00	34.55	2	3,847	0.05%
2022/04/15	2	34.43	0	0.00	34.25	2	3,938	0.05%
2022/04/11	0	0.00	1	34.35	34.40	-1	4,054	-0.02%
2022/04/07	0	0.00	1	35.25	34.95	-1	4,116	-0.02%
2022/04/01	5	35.85	0	0.00	35.90	5	4,226	0.12%
2022/03/31	1	35.60	0	0.00	35.45	1	4,354	0.02%
2022/03/30	0	0.00	1	35.00	35.30	-1	4,321	-0.02%
2022/03/25	0	0.00	2	34.90	34.85	-2	4,247	-0.05%
2022/03/24	1	35.10	17	35.13	35.05	-16	4,304	-0.37%
2022/03/23	0	0.00	1	35.45	35.50	-1	4,354	-0.02%
2022/03/22	3	35.47	0	0.00	35.55	3	4,369	0.07%
2022/03/21	1	35.40	0	0.00	35.60	1	4,402	0.02%
2022/03/16	20	34.70	0	0.00	34.85	20	4,587	0.44%
2022/03/15	0	0.00	1	34.45	34.70	-1	4,883	-0.02%
2022/03/14	0	0.00	1.1	34.60	35.05	-1.1	4,982	-0.02%
2022/03/11	1	34.50	0	0.00	34.50	1	5,019	0.02%
2022/03/09	1	34.10	0	0.00	34.15	1	5,072	0.02%
2022/03/08	1.1	34.04	20	34.00	34.00	-18.9	5,077	-0.37%
2022/03/07	1	34.15	0	0.00	34.20	1	5,080	0.02%
2022/03/03	1	35.30	0	0.00	35.35	1	5,162	0.02%
2022/02/25	1.1	34.90	0	0.00	35.60	1.1	5,207	0.02%
2022/02/24	0	0.00	1	35.10	35.05	-1	5,142	-0.02%
2022/02/23	1	35.70	0	0.00	35.70	1	5,087	0.02%
2022/02/22	3	35.82	0	0.00	35.80	3	5,118	0.06%
2022/02/21	0	0.00	3	36.33	36.40	-3	5,111	-0.06%
2022/02/17	0	0.00	2	36.15	36.30	-2	5,115	-0.04%
2022/02/16	1	35.65	25	35.75	35.60	-24	5,102	-0.47%
2022/02/14	1	35.35	3	35.20	35.25	-2	5,187	-0.04%
2022/02/11	1	35.90	0	0.00	35.75	1	5,191	0.02%
2022/02/10	0	0.00	1	36.40	36.35	-1	5,222	-0.02%
2022/02/09	20	36.40	2	36.30	36.35	18	5,230	0.34%
2022/02/08	0	0.00	1	36.40	36.35	-1	5,239	-0.02%
2022/02/07	1	35.75	0.3	35.68	36.10	0.7	5,196	0.01%
2022/01/26	1.2	34.61	1	34.50	34.55	0.2	5,093	0.00%
2022/01/25	0	0.00	1	34.55	34.55	-1	5,130	-0.02%
2022/01/21	0	0.00	20	35.20	35.45	-20	5,139	-0.39%
2022/01/20	1	35.40	0	0.00	35.45	1	5,107	0.02%
2022/01/14	25	35.80	0	0.00	35.40	25	5,163	0.48%
2022/01/13	0	0.00	1	35.95	36.00	-1	5,183	-0.02%
2022/01/11	2	35.73	0	0.00	35.90	2	5,132	0.04%
2022/01/10	1	35.40	0	0.00	35.30	1	5,111	0.02%
2022/01/07	2	35.35	0	0.00	35.35	2	5,124	0.04%
2022/01/04	0	0.00	3	35.80	35.90	-3	5,108	-0.06%
2021/12/30	1	36.55	6	36.25	36.10	-5	5,105	-0.10%
2021/12/29	2	36.35	11	36.36	36.55	-9	5,126	-0.18%
2021/12/28	13	36.62	3.3	36.77	36.65	9.7	5,134	0.19%
2021/12/27	4	37.01	16	37.04	37.20	-12	5,044	-0.24%
2021/12/22	0	0.00	2	35.88	35.90	-2	5,202	-0.04%
2021/12/20	1	35.55	1	35.65	35.50	0	5,264	0.00%
2021/12/17	4	35.76	1	36.15	36.15	3	5,281	0.06%
2021/12/16	3.1	35.55	0	0.00	35.55	3.1	5,262	0.06%
2021/12/14	1	36.20	0.2	36.10	35.85	0.9	5,397	0.02%
2021/12/13	1	36.10	11	36.46	36.10	-10	5,381	-0.19%
2021/12/10	11	35.82	1	36.15	35.85	10	5,435	0.18%
2021/12/09	10	35.93	3	36.52	36.55	7	5,388	0.13%
2021/12/07	1	34.75	0	0.00	34.50	1	4,993	0.02%
2021/12/02	0.1	33.81	0	0.00	34.10	0.1	5,200	0.00%
2021/12/01	2	33.65	0	0.00	33.65	2	5,197	0.04%
2021/11/29	1	34.15	0	0.00	34.00	1	5,045	0.02%
2021/11/26	2.2	34.41	0	0.00	34.40	2.2	5,029	0.04%
2021/11/24	1	35.05	0	0.00	35.10	1	5,171	0.02%
2021/11/17	13	34.51	3	34.60	34.45	10	5,361	0.19%
2021/11/15	1	34.85	0	0.00	35.05	1	5,536	0.02%
2021/11/12	0.5	34.45	0	0.00	34.45	0.5	5,749	0.01%
2021/11/11	3	34.42	0	0.00	34.30	3	5,810	0.05%
2021/11/10	6	34.92	0	0.00	34.80	6	5,841	0.10%
2021/11/09	1	35.10	0	0.00	35.20	1	5,850	0.02%
2021/11/08	1	34.60	0	0.00	34.80	1	5,916	0.02%
2021/11/04	4	34.40	0	0.00	34.35	4	5,911	0.07%
2021/11/02	1	34.51	0	0.00	34.50	1	5,933	0.02%
2021/11/01	0.1	34.50	0	0.00	34.45	0.1	5,893	0.00%
2021/10/29	1	34.75	0	0.00	34.10	1	5,891	0.02%
2021/10/28	1	34.80	0	0.00	34.75	1	5,841	0.02%
2021/10/27	1	34.55	12	34.70	34.55	-11	5,852	-0.19%
2021/10/26	5	35.20	0	0.00	35.20	5	5,851	0.09%
2021/10/25	2	34.95	0	0.00	35.15	2	5,816	0.03%
2021/10/21	1	35.35	0	0.00	35.20	1	5,829	0.02%
2021/10/18	3	35.00	0	0.00	34.90	3	5,762	0.05%
2021/10/15	0	0.00	10	34.80	34.85	-10	5,770	-0.17%
2021/10/14	10	34.05	0	0.00	34.10	10	5,796	0.17%
2021/10/13	7	34.05	0	0.00	33.85	7	5,867	0.12%
2021/10/12	0.2	34.00	0	0.00	33.95	0.2	5,830	0.00%
2021/10/08	1.3	34.58	0	0.00	34.40	1.3	5,813	0.02%
2021/10/07	1.1	34.90	1	34.30	34.90	0.1	5,867	0.00%
2021/10/06	11.2	34.05	0	0.00	34.10	11.2	5,881	0.19%
2021/10/05	1	34.30	0	0.00	34.20	1	5,836	0.02%
2021/10/04	3	35.03	0	0.00	34.65	3	5,850	0.05%
2021/09/29	2	35.20	2	35.30	35.25	0	5,680	0.00%
2021/09/28	4.2	35.86	19	35.93	35.90	-14.8	5,564	-0.27%
2021/09/27	3	36.20	0	0.00	36.20	3	5,592	0.05%
2021/09/24	5	35.92	0	0.00	35.60	5	5,567	0.09%
2021/09/23	3.2	35.56	0	35.70	35.60	3.2	5,511	0.06%
2021/09/22	7	35.46	11	35.42	35.40	-4	5,509	-0.07%
2021/09/17	5	36.24	0	0.00	36.15	5	5,446	0.09%
2021/09/16	3.2	36.61	0	0.00	36.40	3.2	5,456	0.06%
2021/09/15	11	37.10	1	36.95	37.00	10	5,567	0.18%
2021/09/14	6	37.15	3	37.13	37.35	3	5,544	0.05%
2021/09/13	7	36.20	0	0.00	36.50	7	5,496	0.13%
2021/09/09	0	35.70	0	0.00	36.25	0	5,878	0.00%
2021/09/08	6.2	36.06	0	0.00	35.80	6.2	5,826	0.11%
2021/09/07	5	36.67	0	0.00	36.65	5	5,733	0.09%
2021/09/06	2	36.98	0	0.00	36.90	2	5,753	0.03%
2021/09/03	3	37.15	1	37.10	37.05	2	5,756	0.03%
2021/09/02	1.3	37.00	0	0.00	36.80	1.3	5,747	0.02%
2021/09/01	2	37.05	0	0.00	37.05	2	5,735	0.03%
2021/08/30	6	36.85	0	0.00	37.05	6	5,668	0.11%
2021/08/25	1	37.65	0	0.00	37.95	1	5,540	0.02%
2021/08/24	3	37.67	0	0.00	37.60	3	5,472	0.05%
2021/08/20	1	38.05	3	37.60	37.55	-2	5,522	-0.04%
2021/08/19	23	37.76	1	38.20	37.60	22	5,620	0.39%
2021/08/18	9	37.22	0	0.00	37.80	9	5,554	0.16%
2021/08/17	1.1	38.60	3	38.70	38.40	-1.9	5,420	-0.04%
2021/08/16	3	39.42	0	0.00	39.15	3	5,337	0.06%
2021/08/13	1	40.55	5	40.30	40.30	-4	5,353	-0.07%
2021/08/11	5	41.60	0	0.00	41.80	5	5,363	0.09%
2021/08/09	1	42.90	0	0.00	42.50	1	5,608	0.02%
2021/08/03	2	43.73	0	0.00	43.90	2	6,281	0.03%
2021/07/26	11	44.29	0	0.00	44.30	11	7,167	0.15%
2021/07/23	0	0.00	2	44.80	44.45	-2	7,452	-0.03%
2021/07/21	1	43.90	1	44.00	43.80	0	7,805	0.00%
2021/07/20	1	43.95	1	44.10	43.85	0	7,942	0.00%
2021/07/19	2	44.55	0	0.00	45.00	2	8,125	0.02%
2021/07/16	1	45.15	0.3	44.90	45.15	0.7	8,566	0.01%
2021/07/14	1	43.95	0	0.00	43.85	1	9,886	0.01%
2021/07/13	1	44.50	2	45.50	44.55	-1	10,139	-0.01%
2021/07/09	5	44.46	5	44.55	44.70	0	10,836	0.00%
2021/07/08	1	44.95	0	0.00	45.15	1	10,863	0.01%
2021/07/07	1	45.00	0.2	45.00	45.00	0.8	10,870	0.01%
2021/07/05	2	46.30	2	45.80	46.00	0	10,972	0.00%
2021/07/02	2	45.45	7	45.67	45.45	-5	10,992	-0.05%
2021/07/01	4	46.58	0	0.00	46.30	4	10,943	0.04%
2021/06/30	2	46.48	0	0.00	46.75	2	10,959	0.02%
2021/06/25	2	47.45	0	47.80	47.35	2	11,196	0.02%
2021/06/24	4	46.28	16	47.55	47.45	-12	11,235	-0.11%
2021/06/23	1	46.10	1	45.85	46.00	0	11,152	0.00%
2021/06/22	5	44.75	0	0.00	44.95	5	11,173	0.04%
2021/06/21	1	44.20	0	0.00	44.30	1	11,334	0.01%
2021/06/18	6	44.48	0	0.00	44.45	6	11,309	0.05%
2021/06/16	1	45.60	0	0.00	45.50	1	11,021	0.01%
2021/06/15	0	45.90	8	45.63	45.65	-8	11,061	-0.07%
2021/06/11	1	46.35	0	0.00	46.35	1	11,112	0.01%
2021/06/10	1	46.50	1	46.60	46.50	0	11,116	0.00%
2021/06/09	0	0.00	1	47.40	47.00	-1	11,095	-0.01%
2021/06/07	6	46.30	0	0.00	46.40	6	11,102	0.05%
2021/06/04	1	47.90	0	0.00	47.65	1	11,091	0.01%
2021/06/02	0	0.00	6	47.83	48.20	-6	11,144	-0.05%
2021/06/01	0	0.00	5	46.80	47.00	-5	11,095	-0.05%
2021/05/31	1	46.70	1	46.60	46.65	0	11,201	0.00%
2021/05/28	10	47.69	2	48.18	47.40	8	11,297	0.07%
2021/05/27	2	46.50	10	47.15	47.15	-8	11,207	-0.07%
2021/05/26	1	46.70	0	0.00	46.25	1	11,197	0.01%
2021/05/25	0	0.00	4	45.74	46.30	-4	11,152	-0.04%
2021/05/24	0	0.00	0	44.60	44.60	0	11,108	0.00%
2021/05/21	7	44.36	3	44.40	44.35	4	11,218	0.04%
2021/05/20	5	44.05	0	0.00	44.20	5	11,167	0.04%
2021/05/19	0	0.00	5	43.50	43.55	-5	11,092	-0.05%
2021/05/18	5	41.50	0	0.00	43.75	5	11,075	0.05%
2021/05/17	1	40.65	0	0.00	41.30	1	11,014	0.01%
2021/05/14	4	44.65	0	0.00	44.35	4	10,811	0.04%
2021/05/13	2	43.95	26	43.33	43.90	-24	10,697	-0.22%
2021/05/12	2	47.40	44	44.07	45.00	-42	10,559	-0.40%
2021/05/11	3	49.03	17	49.55	48.60	-14	10,379	-0.13%
2021/05/10	1	51.50	1	51.40	51.50	0	10,201	0.00%
2021/05/07	2	50.65	7	50.54	51.00	-5	10,178	-0.05%
2021/05/06	4	50.58	6	50.23	50.70	-2	10,138	-0.02%
2021/05/05	6	50.13	3.3	50.32	49.50	2.7	9,970	0.03%
2021/05/04	7	52.17	2	51.60	51.10	5	9,745	0.05%
2021/05/03	1	52.30	13	52.78	52.50	-12	9,553	-0.13%
2021/04/29	10	54.09	15	54.62	54.10	-5	9,387	-0.05%
2021/04/28	55	55.29	30	54.83	55.50	25	9,117	0.27%
2021/04/27	3	55.87	3	55.93	56.10	0	9,030	0.00%
2021/04/26	14	56.86	5	57.04	57.00	9	8,914	0.10%
2021/04/23	2	55.95	6	55.33	56.30	-4	8,784	-0.05%
2021/04/22	52.1	57.87	51	56.69	56.10	1.1	8,588	0.01%
2021/04/21	22	57.09	34	57.07	57.10	-12	8,128	-0.15%
2021/04/20	74.1	56.93	35.1	56.65	56.50	39	7,741	0.50%
2021/04/19	49.3	53.61	16.1	53.74	53.80	33.2	6,858	0.48%
2021/04/16	19.2	51.60	42.6	51.50	51.70	-23.4	6,557	-0.36%
2021/04/15	25	51.36	12.1	50.07	51.20	12.9	6,355	0.20%
2021/04/14	15	48.02	7	47.69	48.15	8	5,976	0.13%
2021/04/13	10	48.01	4	48.00	47.30	6	6,072	0.10%
2021/04/12	1	47.70	0	0.00	47.80	1	6,202	0.02%
2021/04/09	0	0.00	2	47.93	48.00	-2	6,238	-0.03%
2021/04/08	1	47.20	0	0.00	46.95	1	6,166	0.02%
2021/04/07	0	0.00	2	47.20	47.30	-2	6,163	-0.03%
2021/04/06	3	47.80	4	48.04	47.30	-1	6,151	-0.02%
2021/04/01	3	47.80	5	47.50	47.45	-2	6,115	-0.03%
2021/03/31	8.6	48.06	2	48.02	48.20	6.6	6,045	0.11%
2021/03/30	2	46.60	6	47.00	47.50	-4	5,882	-0.07%
2021/03/29	0	0.00	51	46.70	47.00	-51	5,788	-0.88%
2021/03/26	3	46.05	3	46.00	45.45	0	5,754	0.00%
2021/03/25	61	45.36	10	46.00	45.75	51	5,709	0.89%
2021/03/24	0	0.00	10	45.55	46.40	-10	5,620	-0.18%
2021/03/22	2	44.55	20	44.50	44.55	-18	5,468	-0.33%
2021/03/18	4	45.30	2	45.35	45.00	2	5,476	0.04%
2021/03/17	1	44.75	8	44.41	44.70	-7	5,413	-0.13%
2021/03/15	20	43.95	0	0.00	44.15	20	5,446	0.37%
2021/03/11	0	0.00	1	44.05	43.85	-1	5,662	-0.02%
2021/03/10	0	0.00	1	43.55	43.65	-1	5,681	-0.02%
2021/03/09	3	43.75	0	0.00	43.60	3	5,722	0.05%
2021/03/08	1	43.65	0	0.00	43.45	1	5,736	0.02%
2021/03/05	1	43.00	1	42.95	42.95	0	5,802	0.00%
2021/03/04	2	43.75	3	44.00	43.55	-1	5,959	-0.02%
2021/03/03	0	0.00	6	44.17	43.85	-6	5,920	-0.10%
2021/03/02	0	0.00	1	42.50	42.40	-1	5,874	-0.02%
2021/02/26	2	42.80	0	0.00	43.15	2	5,890	0.03%
2021/02/25	1	44.90	1	45.00	44.45	0	5,794	0.00%
2021/02/24	4	44.74	1	44.85	44.40	3	5,882	0.05%
2021/02/23	3	43.65	3	44.50	44.65	0	6,035	0.00%
2021/02/22	0	0.00	2	43.40	43.60	-2	6,028	-0.03%
2021/02/18	0	0.00	15	43.53	43.30	-15	6,145	-0.24%
2021/02/17	3	42.90	2	43.05	42.70	1	6,144	0.02%
2021/02/03	0	42.40	7	42.70	42.45	-7	6,557	-0.11%
2021/02/02	2	41.95	13	42.00	42.25	-11	6,570	-0.17%
2021/02/01	0	0.00	1	40.80	40.80	-1	6,557	-0.02%
2021/01/29	38	39.75	38	40.05	39.95	0	6,608	0.00%
2021/01/28	6	40.51	0	0.00	40.35	6	6,637	0.09%
2021/01/27	4	41.81	0	0.00	41.40	4	6,668	0.06%
2021/01/26	0	0.00	5	41.55	41.50	-5	6,678	-0.07%
2021/01/25	0	0.00	2	41.90	42.00	-2	6,666	-0.03%
2021/01/22	3	41.87	0	0.00	42.00	3	6,679	0.04%
2021/01/20	11	41.78	0	0.00	41.60	11	6,659	0.17%
2021/01/19	0	0.00	1	42.95	43.20	-1	6,574	-0.02%
2021/01/18	4	42.03	0	0.00	42.35	4	6,533	0.06%
2021/01/15	0	0.00	6	43.05	43.05	-6	6,497	-0.09%
2021/01/14	11	42.86	5	43.10	43.10	6	6,468	0.09%
2021/01/13	3	43.30	4	43.43	43.30	-1	6,412	-0.02%
2021/01/12	1	42.95	17	43.21	43.05	-16	6,351	-0.25%
2021/01/08	0	0.00	17	43.40	43.60	-17	6,269	-0.27%
2021/01/07	4	42.56	4	42.65	42.85	0	6,170	0.00%
2021/01/06	23	41.65	1	42.00	41.35	22	6,075	0.36%
2021/01/05	31	43.00	5	43.00	42.80	26	5,880	0.44%
2021/01/04	4	43.30	5.5	43.92	44.40	-1.5	5,711	-0.03%
2020/12/30	1.5	44.27	1	43.45	44.10	0.5	5,627	0.01%
2020/12/29	0	0.00	5	43.35	43.35	-5	5,619	-0.09%
2020/12/28	1.2	43.52	0	0.00	43.60	1.2	5,671	0.02%
2020/12/25	1	43.45	0	0.00	43.55	1	5,672	0.02%
2020/12/24	7	43.76	0	0.00	43.50	7	5,697	0.12%
2020/12/23	4	43.30	4	43.35	43.35	0	5,735	0.00%
2020/12/22	8	44.05	0	0.00	43.05	8	5,733	0.14%
2020/12/18	1	45.10	1	45.00	45.10	0	5,733	0.00%
2020/12/17	9	44.99	8	45.36	45.50	1	5,731	0.02%
2020/12/16	4	45.46	9	45.54	45.70	-5	5,727	-0.09%
2020/12/15	1	45.15	1	44.60	44.80	0	5,641	0.00%
2020/12/14	0	0.00	13	44.71	45.15	-13	5,592	-0.23%
2020/12/10	2	44.88	0	0.00	44.80	2	5,539	0.04%
2020/12/09	0.8	45.20	0	0.00	45.30	0.8	5,503	0.01%
2020/12/08	18	44.76	0	0.00	45.45	18	5,469	0.33%
2020/12/07	1	43.70	1	43.85	43.80	0	5,351	0.00%
2020/12/04	1	43.60	1	43.60	43.70	0	5,386	0.00%
2020/12/03	1.1	43.20	0	0.00	43.30	1.1	5,370	0.02%
2020/12/02	1	43.50	0	0.00	43.20	1	5,391	0.02%
2020/12/01	0	0.00	7	43.52	43.50	-7	5,425	-0.13%
2020/11/30	0	0.00	10	43.10	42.50	-10	5,374	-0.19%
2020/11/27	0	0.00	3	43.05	43.20	-3	5,260	-0.06%
2020/11/26	10	43.30	2	43.28	43.20	8	5,288	0.15%
2020/11/25	0	0.00	2	43.45	43.00	-2	5,393	-0.04%
2020/11/24	11	43.17	7	42.96	42.75	4	5,366	0.07%
2020/11/23	1	44.00	3	44.00	43.30	-2	5,316	-0.04%
2020/11/20	0	0.00	6	43.06	43.25	-6	5,180	-0.12%
2020/11/19	5	41.70	0	0.00	41.80	5	4,947	0.10%
2020/11/18	7	41.06	5	41.05	41.05	2	4,859	0.04%
2020/11/17	0	0.00	3	40.17	40.35	-3	4,780	-0.06%
2020/11/13	2	40.60	0	0.00	39.95	2	4,820	0.04%
2020/11/12	0	0.00	6	39.93	39.90	-6	4,745	-0.13%
2020/11/11	1	38.95	3	39.33	40.00	-2	4,888	-0.04%
2020/11/06	0	0.00	2	38.25	38.25	-2	5,078	-0.04%
2020/11/05	0	0.00	2	37.85	38.00	-2	5,174	-0.04%
2020/11/04	0	0.00	2	36.88	37.50	-2	5,080	-0.04%
2020/11/02	1	35.95	0	0.00	36.05	1	5,117	0.02%
2020/10/30	2	36.00	1	35.85	36.10	1	5,225	0.02%
2020/10/29	0	0.00	1	36.45	36.35	-1	5,303	-0.02%
2020/10/28	0	0.00	2	37.40	37.10	-2	5,346	-0.04%
2020/10/27	1	36.90	4	37.28	37.45	-3	5,352	-0.06%
2020/10/26	1	37.40	0	0.00	37.25	1	5,348	0.02%
2020/10/22	1	36.70	0	0.00	36.70	1	5,425	0.02%
2020/10/21	1	36.75	1	36.65	36.85	0	5,463	0.00%
2020/10/15	2	36.65	1	36.60	36.60	1	5,670	0.02%
2020/10/14	0	0.00	15	37.15	37.10	-15	5,719	-0.26%
2020/10/07	0	0.00	2	37.90	38.00	-2	6,085	-0.03%
2020/10/06	2	38.00	5	37.90	38.00	-3	6,125	-0.05%
2020/10/05	8	37.84	14	37.79	37.90	-6	6,147	-0.10%
2020/09/29	11	37.26	0	0.00	37.20	11	6,259	0.18%
2020/09/28	0	0.00	4	36.75	36.70	-4	6,259	-0.06%
2020/09/24	5	36.58	1	36.65	35.70	4	6,256	0.06%
2020/09/23	0	0.00	10	36.70	37.30	-10	6,213	-0.16%
2020/09/22	2	37.30	0	0.00	37.05	2	6,199	0.03%
2020/09/21	1	38.10	0	0.00	38.00	1	6,198	0.02%
2020/09/18	1	37.70	0	0.00	37.70	1	6,209	0.02%
2020/09/17	0	0.00	0.4	37.80	37.90	-0.4	6,204	-0.01%
2020/09/16	1	38.20	0	0.00	38.25	1	6,206	0.02%
2020/09/15	0	0.00	3	38.50	38.50	-3	6,224	-0.05%
2020/09/11	1	37.65	0	0.00	37.90	1	6,237	0.02%
2020/09/10	1	38.30	0	0.00	38.50	1	6,293	0.02%
2020/09/09	0	0.00	2	37.50	38.45	-2	6,266	-0.03%
2020/09/08	0	0.00	7	37.43	37.50	-7	6,182	-0.11%
2020/09/07	0	0.00	11	37.02	37.25	-11	6,152	-0.18%
2020/09/04	1	36.00	0	0.00	36.10	1	6,136	0.02%
2020/09/03	7	35.78	1	35.70	35.85	6	6,096	0.10%
2020/09/02	0	0.00	2	35.80	35.90	-2	6,043	-0.03%
2020/09/01	3	36.10	1	36.10	36.40	2	6,018	0.03%
2020/08/31	2	36.48	0	0.00	36.00	2	5,954	0.03%
2020/08/27	2	37.38	0	0.00	37.30	2	5,819	0.03%
2020/08/25	0	0.00	1	37.75	37.65	-1	5,843	-0.02%
2020/08/24	1	37.60	0	0.00	37.65	1	6,080	0.02%
2020/08/21	3	38.10	1	38.35	38.10	2	6,084	0.03%
2020/08/20	6	37.14	103	37.51	37.45	-97	6,072	-1.60%	大賣/
2020/08/19	8.3	38.56	2	38.65	38.40	6.3	5,995	0.11%
2020/08/18	3	38.77	0	0.00	39.00	3	5,938	0.05%
2020/08/17	1	38.70	9	38.89	38.75	-8	5,860	-0.14%
2020/08/14	10	38.53	5	38.60	38.65	5	5,618	0.09%
2020/08/13	0	0.00	2	36.93	37.75	-2	5,386	-0.04%
2020/08/12	1	36.70	3	36.73	36.35	-2	5,277	-0.04%
2020/08/11	6	36.95	6	36.65	36.65	0	5,220	0.00%
2020/08/06	103	36.39	1.5	36.68	36.40	101.5	5,117	1.98%	大買/鉅額交易
2020/08/05	1	36.10	0	0.00	35.90	1	5,015	0.02%
2020/08/03	0	0.00	15	33.73	33.60	-15	4,841	-0.31%
2020/07/30	0	0.00	2	34.38	34.40	-2	4,821	-0.04%
2020/07/27	4	34.15	0	0.00	34.00	4	4,975	0.08%
2020/07/24	3	34.80	0	0.00	34.50	3	4,982	0.06%
2020/07/22	0	0.00	4	35.60	35.65	-4	5,096	-0.08%
2020/07/13	10	35.70	0	0.00	35.55	10	4,758	0.21%
2020/07/09	3	36.15	0	0.00	36.00	3	4,714	0.06%
2020/07/08	0	0.00	2	36.10	36.00	-2	4,653	-0.04%
2020/07/07	1	35.10	0	0.00	35.15	1	4,545	0.02%
2020/07/06	1	35.00	0	0.00	35.10	1	4,552	0.02%
2020/07/03	4	34.95	0	0.00	34.95	4	4,557	0.09%
2020/07/01	0	0.00	0.3	33.90	33.90	-0.3	4,589	-0.01%
2020/06/30	2	33.78	0	0.00	33.75	2	4,590	0.04%
2020/06/24	2	34.60	0	0.00	34.50	2	4,614	0.04%
2020/06/23	1	34.70	0	0.00	34.70	1	4,680	0.02%
2020/06/22	1	34.70	0	0.00	34.60	1	4,693	0.02%
2020/06/19	1	35.00	0	0.00	35.00	1	4,719	0.02%
2020/06/18	0	0.00	3	35.10	35.10	-3	4,715	-0.06%
2020/06/17	4	35.88	17	35.44	35.70	-13	4,735	-0.27%
2020/06/15	3	34.55	0	0.00	34.20	3	4,906	0.06%
2020/06/12	0	0.00	5	34.40	34.45	-5	4,997	-0.10%
2020/06/11	2	34.70	0	0.00	34.70	2	5,094	0.04%
2020/06/08	0	0.00	2	35.00	35.20	-2	5,290	-0.04%
2020/06/03	0.6	34.60	1	34.30	34.60	-0.4	5,331	-0.01%
2020/05/27	1	33.35	3	33.65	34.00	-2	5,029	-0.04%
2020/05/21	2	33.70	0	0.00	33.80	2	5,024	0.04%
2020/05/20	0	0.00	15	33.05	33.70	-15	5,007	-0.30%
2020/05/19	0	0.00	21	32.83	33.30	-21	4,972	-0.42%
2020/05/13	10	33.20	0	0.00	33.05	10	4,782	0.21%
2020/05/11	0	0.00	1	34.25	33.85	-1	4,722	-0.02%
2020/05/06	0	0.00	6	34.10	34.50	-6	4,675	-0.13%
2020/05/05	10	34.94	5.4	34.62	34.55	4.6	4,627	0.10%
2020/05/04	6	34.50	7	34.09	34.10	-1	4,569	-0.02%
2020/04/30	10	34.55	14	34.84	34.55	-4	4,501	-0.09%
2020/04/29	2	34.75	10	34.50	34.50	-8	4,405	-0.18%
2020/04/28	25	33.75	1	34.20	34.55	24	4,379	0.55%
2020/04/27	13	32.26	2	32.38	32.80	11	4,385	0.25%
2020/04/23	2.2	31.01	0	0.00	30.85	2.2	4,231	0.05%
2020/04/21	0.1	32.00	0	0.00	31.80	0.1	4,150	0.00%
2020/04/16	0.1	33.00	0	0.00	32.85	0.1	4,028	0.00%
2020/04/15	0.1	33.50	0	0.00	33.40	0.1	3,986	0.00%
2020/04/14	1	33.55	21	33.35	33.30	-20	3,956	-0.51%
2020/04/13	0.1	32.30	0	0.00	32.05	0.1	3,904	0.00%
2020/04/10	1	32.20	0	0.00	32.55	1	3,896	0.03%
2020/04/09	16	33.13	0	0.00	32.10	16	3,878	0.41%
2020/04/08	0.1	32.65	10	32.30	32.60	-9.9	3,826	-0.26%
2020/04/07	11	32.46	1	31.50	31.40	10	3,764	0.27%
2020/04/06	11	29.95	1	30.00	30.05	10	3,697	0.27%
2020/04/01	9	30.55	0	0.00	30.45	9	3,626	0.25%
2020/03/31	5	31.00	0	0.00	30.80	5	3,591	0.14%
2020/03/30	1	30.50	20	30.45	31.15	-19	3,539	-0.54%
2020/03/27	0	0.00	2	31.00	31.00	-2	3,489	-0.06%
2020/03/25	2	31.43	0	0.00	31.55	2	3,491	0.06%
2020/03/24	1.1	30.71	6	31.45	30.70	-4.9	3,435	-0.14%
2020/03/23	2	29.80	3	29.75	29.60	-1	3,401	-0.03%
2020/03/20	2.1	30.40	3	30.35	30.25	-0.9	3,357	-0.03%
2020/03/19	6.1	30.13	0	0.00	29.70	6.1	3,219	0.19%
2020/03/17	1.1	33.00	1	33.60	33.00	0.1	3,023	0.00%
2020/03/16	0	0.00	3	36.20	34.90	-3	2,921	-0.10%
2020/03/13	3	35.07	5	36.00	36.00	-2	2,853	-0.07%
2020/03/11	1	37.80	0	0.00	38.00	1	2,632	0.04%
2020/03/10	0	0.00	2	38.08	38.35	-2	2,580	-0.08%
2020/03/09	6	37.98	18.7	38.06	38.10	-12.7	2,568	-0.49%
2020/03/06	0	0.00	30	38.85	39.00	-30	2,521	-1.19%
2020/03/05	0	0.00	15	39.08	39.20	-15	2,503	-0.60%
2020/03/04	0	0.00	1	39.25	39.20	-1	2,525	-0.04%
2020/03/03	0	0.00	6	39.00	39.10	-6	2,520	-0.24%
2020/02/27	0	0.00	1	39.55	39.55	-1	2,620	-0.04%
2020/02/26	4	38.64	3	38.70	39.10	1	2,573	0.04%
2020/02/25	3	38.65	2	38.70	38.70	1	2,585	0.04%
2020/02/21	0.2	39.35	0	0.00	39.15	0.2	2,615	0.01%
2020/02/20	2	39.40	0	0.00	39.10	2	2,680	0.07%
2020/02/19	1	39.50	0	0.00	39.45	1	2,709	0.04%
2020/02/17	0	0.00	2	39.45	39.45	-2	2,819	-0.07%
2020/02/14	2	40.00	0	0.00	39.95	2	2,899	0.07%
2020/02/12	0	0.00	9	39.60	39.45	-9	3,227	-0.28%
2020/02/11	5	39.30	4	39.35	39.30	1	3,238	0.03%
2020/02/10	3	39.20	2	39.20	39.40	1	3,239	0.03%
2020/02/07	0	0.00	2	39.70	39.60	-2	3,261	-0.06%
2020/02/06	2	40.05	1	40.05	40.00	1	3,273	0.03%
2020/02/05	8	39.63	0	0.00	39.95	8	3,292	0.24%
2020/02/04	2	39.70	3	39.80	39.60	-1	3,293	-0.03%
2020/02/03	2	38.85	1	38.95	39.35	1	3,314	0.03%
2020/01/31	4	39.60	0	0.00	39.35	4	3,313	0.12%
2020/01/30	8	39.96	6	39.83	39.10	2	3,309	0.06%
2020/01/20	0.2	42.25	2	42.10	42.25	-1.9	3,203	-0.06%
2020/01/15	1	42.00	0	0.00	42.10	1	3,280	0.03%
2020/01/09	0.2	41.60	0	0.00	41.50	0.2	3,666	0.00%
2020/01/08	2	41.20	4	41.10	41.05	-2	3,823	-0.05%
2020/01/06	1	41.45	0	0.00	41.40	1	3,994	0.03%
2020/01/03	1	41.90	1	42.00	41.95	0	4,004	0.00%
2020/01/02	0	0.00	6	42.03	42.10	-6	4,028	-0.15%
2019/12/31	0	0.00	5	41.85	41.80	-5	4,073	-0.12%
2019/12/30	1	42.00	0	0.00	42.10	1	4,085	0.02%
2019/12/27	5	42.15	0	0.00	42.30	5	4,165	0.12%
2019/12/25	2	41.90	0	0.00	42.00	2	4,258	0.05%
2019/12/24	1	42.00	0	0.00	42.00	1	4,413	0.02%
2019/12/23	0	0.00	5	42.35	42.45	-5	4,491	-0.11%
2019/12/20	2	42.25	0	0.00	43.05	2	4,473	0.04%
2019/12/19	0	0.00	5	42.15	42.20	-5	4,446	-0.11%
2019/12/18	2	42.30	11	42.39	42.25	-9	4,593	-0.20%
2019/12/17	6	42.20	0	0.00	42.30	6	4,627	0.13%
2019/12/16	2.2	42.10	6	42.08	42.00	-3.8	4,631	-0.08%
2019/12/12	1	41.80	0	0.00	41.65	1	4,648	0.02%
2019/12/10	1	41.00	0	0.00	41.00	1	4,672	0.02%
2019/12/09	1	41.00	1	40.85	40.85	0	4,698	0.00%
2019/12/06	1	41.40	0	0.00	41.40	1	4,681	0.02%
2019/12/04	0	0.00	2	41.10	41.35	-2	4,709	-0.04%
2019/12/03	0	0.00	1	41.10	41.40	-1	4,746	-0.02%
2019/12/02	1	41.15	0	0.00	41.25	1	4,737	0.02%
2019/11/29	5	41.83	0	0.00	41.60	5	4,782	0.10%
2019/11/27	1	41.95	0	0.00	42.00	1	5,085	0.02%
2019/11/26	2	41.88	0	0.00	41.85	2	5,132	0.04%
2019/11/25	1	42.00	0	0.00	42.10	1	5,056	0.02%
2019/11/22	1	42.35	2.8	42.16	42.20	-1.8	5,197	-0.03%
2019/11/20	0	0.00	1	42.25	42.20	-1	5,512	-0.02%
2019/11/18	0	0.00	10	42.50	42.80	-10	5,521	-0.18%
2019/11/15	0	0.00	11	42.90	42.95	-11	5,489	-0.20%
2019/11/14	10	43.01	0	0.00	42.95	10	5,468	0.18%
2019/11/13	4	43.51	1	43.70	43.35	3	5,403	0.06%
2019/11/12	44	44.11	37	44.13	44.00	7	5,374	0.13%
2019/11/11	11	48.20	0	0.00	46.95	11	5,134	0.21%
2019/11/08	14	48.27	14	48.16	48.35	0	5,129	0.00%
2019/11/06	0	0.00	1	48.45	48.30	-1	5,175	-0.02%
2019/11/05	0	0.00	1	48.20	48.20	-1	5,166	-0.02%
2019/10/31	10	47.75	0	0.00	47.85	10	5,258	0.19%
2019/10/30	0	0.00	1	48.00	48.00	-1	5,276	-0.02%
2019/10/29	1	48.00	6	47.30	47.30	-5	5,315	-0.09%
2019/10/28	0	0.00	2	47.60	47.55	-2	5,312	-0.04%
2019/10/25	35	47.86	17	47.77	47.70	18	5,313	0.34%
2019/10/24	0	0.00	1	47.90	48.00	-1	5,323	-0.02%
2019/10/23	7	47.62	5	47.95	47.90	2	5,337	0.04%
2019/10/22	0	0.00	6	47.98	47.80	-6	5,320	-0.11%
2019/10/21	1	48.60	2	48.55	48.55	-1	5,267	-0.02%
2019/10/18	5	48.42	3	48.53	48.70	2	5,261	0.04%
2019/10/17	1	47.50	3	47.68	48.15	-2	5,135	-0.04%
2019/10/16	7	47.10	22	47.68	47.95	-15	5,045	-0.30%
2019/10/15	1	47.00	3	46.75	46.60	-2	4,906	-0.04%
2019/10/14	1	46.15	6	45.83	46.05	-5	4,817	-0.10%
2019/10/09	1	45.00	9	45.08	44.90	-8	4,743	-0.17%
2019/10/08	1	45.50	0	0.00	45.15	1	4,756	0.02%
2019/10/07	2	45.55	2	45.55	45.35	0	4,751	0.00%
2019/10/03	1	44.95	0	0.00	45.00	1	4,717	0.02%
2019/10/02	3	45.75	2	45.85	45.85	1	4,638	0.02%
2019/10/01	2	46.10	1	46.15	46.15	1	4,620	0.02%
2019/09/27	2	46.08	7	46.25	45.80	-5	4,558	-0.11%
2019/09/26	0	0.00	1	45.35	45.10	-1	4,414	-0.02%
2019/09/25	4	44.85	16.2	44.76	45.00	-12.2	4,333	-0.28%
2019/09/24	20	45.30	0	0.00	44.65	20	4,339	0.46%
2019/09/23	19	45.18	5	44.98	45.00	14	4,302	0.33%
2019/09/20	0	0.00	3	44.33	44.40	-3	4,202	-0.07%
2019/09/19	0	0.00	5	44.42	44.50	-5	4,148	-0.12%
2019/09/18	0	0.00	4	44.53	44.60	-4	4,143	-0.10%
2019/09/16	2	44.25	1	44.20	44.25	1	4,158	0.02%
2019/09/12	1.2	44.19	2	44.18	44.15	-0.8	4,115	-0.02%
2019/09/11	3	44.05	5	44.03	44.00	-2	4,103	-0.05%
2019/09/10	2	44.15	1	43.95	43.95	1	4,084	0.02%
2019/09/09	0	0.00	2	43.80	43.80	-2	4,057	-0.05%
2019/09/06	1	43.85	0	0.00	43.85	1	4,060	0.02%
2019/09/05	2	43.85	3	43.80	43.70	-1	4,098	-0.02%
2019/09/04	3	43.25	0	0.00	43.50	3	4,089	0.07%
2019/09/03	0.6	43.60	16	43.53	43.45	-15.4	4,087	-0.38%
2019/09/02	10	44.47	0	0.00	44.05	10	4,061	0.25%
2019/08/30	13	44.09	25	43.83	44.00	-12	3,937	-0.30%
2019/08/29	7	43.02	0.1	43.10	43.00	6.9	3,771	0.18%
2019/08/28	22	43.03	14	42.89	43.00	8	3,712	0.22%
2019/08/27	4	43.00	3	43.10	43.00	1	3,669	0.03%
2019/08/26	9	42.85	6	42.78	42.60	3	3,526	0.09%
2019/08/23	12	42.24	17	42.59	42.50	-5	3,394	-0.15%
2019/08/22	6	41.25	4	41.16	41.30	2	3,183	0.06%
2019/08/20	1	40.00	0	0.00	39.85	1	3,193	0.03%
2019/08/19	0	0.00	1	40.00	40.00	-1	3,198	-0.03%
2019/08/16	1	40.00	0	0.00	40.10	1	3,219	0.03%
2019/08/15	0	0.00	22	40.15	40.10	-22	3,211	-0.69%
2019/08/14	1	40.35	0	0.00	40.15	1	3,248	0.03%
2019/08/06	1	39.05	0	0.00	38.75	1	3,254	0.03%
2019/08/05	3	39.00	0	0.00	38.95	3	3,269	0.09%
2019/08/02	0	0.00	8	39.00	39.00	-8	3,267	-0.24%
2019/08/01	2	39.43	0	0.00	39.55	2	3,315	0.06%
2019/07/31	2	39.70	1	40.40	40.40	1	3,327	0.03%
2019/07/30	1	40.00	0	0.00	40.15	1	3,299	0.03%
2019/07/25	0	0.00	2	40.10	40.10	-2	3,322	-0.06%
2019/07/22	1	39.40	0	0.00	39.45	1	3,403	0.03%
2019/07/19	1	40.25	3	40.30	40.40	-2	3,498	-0.06%
2019/07/18	0	0.00	18	40.20	40.20	-18	3,544	-0.51%
2019/07/15	2	40.63	7	40.73	40.65	-5	3,711	-0.13%
2019/07/11	1	40.40	0	0.00	40.40	1	3,838	0.03%
2019/07/10	1	40.35	5	40.30	40.25	-4	3,878	-0.10%
2019/07/09	0	0.00	6	40.08	40.05	-6	3,918	-0.15%
2019/07/08	1	40.05	2	40.10	40.20	-1	3,957	-0.03%
2019/07/04	10	40.50	3	40.33	40.35	7	4,027	0.17%
2019/07/02	10	40.05	13	40.02	40.00	-3	4,035	-0.07%
2019/07/01	5	40.07	0	0.00	39.90	5	4,041	0.12%
2019/06/28	3	40.10	0	0.00	40.10	3	4,031	0.07%
2019/06/25	4	40.58	0	0.00	40.30	4	4,038	0.10%
2019/06/24	3	40.62	0	0.00	40.80	3	4,043	0.07%
2019/06/21	0	0.00	7	40.55	40.55	-7	4,072	-0.17%
2019/06/18	1	39.75	0	0.00	39.80	1	4,034	0.02%
2019/06/17	0	0.00	1	39.65	39.50	-1	4,040	-0.02%
2019/06/14	0	0.00	11	39.16	39.30	-11	4,044	-0.27%
2019/06/13	0	0.00	1	39.05	39.10	-1	4,028	-0.02%
2019/06/10	0	0.00	11	40.25	40.40	-11	3,992	-0.28%
2019/05/31	1	40.00	0	0.00	40.10	1	3,899	0.03%
2019/05/29	0	0.00	1	39.60	39.60	-1	3,889	-0.03%
2019/05/28	1	40.10	10	40.00	40.00	-9	3,918	-0.23%
2019/05/27	0	0.00	5	39.25	40.00	-5	3,864	-0.13%
2019/05/24	2	39.50	0	0.00	39.40	2	3,855	0.05%
2019/05/23	3	39.75	1	39.70	39.85	2	3,854	0.05%
2019/05/22	2	40.28	5	40.20	40.15	-3	3,830	-0.08%
2019/05/21	5	39.75	0	0.00	40.65	5	3,842	0.13%
2019/05/20	10	39.60	10	39.25	39.35	0	3,766	0.00%
2019/05/17	7	38.87	0	0.00	38.65	7	3,753	0.19%
2019/05/16	7	38.62	0	0.00	38.65	7	3,756	0.19%
2019/05/14	0	0.00	2	38.65	38.75	-2	3,736	-0.05%
2019/05/13	4	39.20	2	39.15	39.10	2	3,689	0.05%
2019/05/10	4	39.78	0	0.00	39.70	4	3,645	0.11%
2019/05/09	1	40.10	0	0.00	39.95	1	3,642	0.03%
2019/05/08	1	40.45	0	0.00	40.65	1	3,564	0.03%
2019/05/07	2	40.55	1	40.85	40.85	1	3,503	0.03%
2019/05/06	2	40.75	10	40.80	40.80	-8	3,461	-0.23%
2019/04/30	2	41.25	2	41.50	41.25	0	3,366	0.00%
2019/04/29	3	41.50	0	0.00	41.60	3	3,305	0.09%
2019/04/26	3	40.78	0	0.00	41.00	3	3,252	0.09%
2019/04/24	4	41.20	2	41.30	41.05	2	3,100	0.06%
2019/04/22	2	40.95	0	0.00	41.00	2	2,998	0.07%
2019/04/17	1	41.00	0	0.00	41.15	1	2,785	0.04%
2019/04/16	3	41.10	0	0.00	41.00	3	2,720	0.11%
2019/04/15	1	41.50	0	0.00	41.30	1	2,687	0.04%
2019/04/10	1	42.30	0	0.00	42.55	1	2,562	0.04%
2019/04/01	1	41.45	0	0.00	41.45	1	2,590	0.04%
2019/03/29	1	41.10	0	0.00	41.95	1	2,572	0.04%
2019/03/26	3	41.72	1	41.70	41.65	2	2,711	0.07%
2019/03/25	0	0.00	2	41.85	42.20	-2	2,660	-0.08%
2019/03/21	3	43.70	0	0.00	43.70	3	2,614	0.11%
2019/03/20	2	43.50	0	0.00	43.55	2	2,637	0.08%
2019/03/18	1	42.80	0	0.00	43.15	1	2,616	0.04%
2019/03/15	0	0.00	7	42.40	43.00	-7	2,610	-0.27%
2019/03/13	0	0.00	3	43.00	43.00	-3	2,491	-0.12%
2019/03/11	0	0.00	1	42.65	42.70	-1	2,553	-0.04%
2019/03/08	0	0.00	10	42.85	42.75	-10	2,600	-0.38%
2019/03/07	1	42.95	0	0.00	43.00	1	2,724	0.04%
2019/02/26	0	0.00	6	43.77	44.05	-6	2,770	-0.22%
2019/02/25	10	43.50	5	43.55	43.60	5	2,724	0.18%
2019/02/19	2	42.55	0	0.00	42.75	2	2,794	0.07%
2019/02/18	1	42.40	0	0.00	42.55	1	2,803	0.04%
2019/02/15	0	0.00	10	42.40	42.40	-10	2,825	-0.35%
2019/02/14	0	0.00	2	43.25	43.20	-2	2,905	-0.07%
2019/02/12	3	44.15	0	0.00	44.20	3	3,174	0.09%
2019/01/30	1	42.95	0	0.00	43.15	1	3,159	0.03%
2019/01/29	1	42.70	0	0.00	42.90	1	3,105	0.03%
2019/01/16	7	42.75	0	0.00	42.75	7	3,271	0.21%
2019/01/04	1	41.10	0	0.00	41.20	1	3,446	0.03%
2018/12/25	0	0.00	10	40.30	40.30	-10	3,694	-0.27%
2018/12/20	0	0.00	4	43.19	43.10	-4	3,600	-0.11%
2018/12/19	0	0.00	1	43.25	43.05	-1	3,587	-0.03%
2018/12/13	0	0.00	3	42.95	43.00	-3	3,694	-0.08%
2018/12/12	0	0.00	1	41.55	41.55	-1	3,724	-0.03%
2018/12/05	0	0.00	6	42.35	42.60	-6	3,773	-0.16%
2018/12/03	0	0.00	3	43.23	43.20	-3	3,805	-0.08%
2018/11/29	0	0.00	1	41.15	41.60	-1	3,692	-0.03%
2018/11/27	1	40.20	1	40.60	40.70	0	3,645	0.00%
2018/11/26	1	40.85	0	0.00	40.60	1	3,671	0.03%
2018/11/22	1	40.50	1	40.25	40.30	0	3,685	0.00%
2018/11/21	0	0.00	15	40.03	40.30	-15	3,716	-0.40%
2018/11/20	1	40.05	1	40.30	40.30	0	3,722	0.00%
2018/11/16	0	0.00	5	39.81	40.45	-5	3,768	-0.13%
2018/11/13	1	38.20	5	38.95	39.20	-4	3,790	-0.11%
2018/11/09	1	41.50	0	0.00	41.50	1	3,620	0.03%
2018/11/07	1	43.75	0	0.00	43.40	1	3,585	0.03%
2018/11/02	0	0.00	1	43.15	43.35	-1	3,802	-0.03%
2018/11/01	1	43.40	0	0.00	43.50	1	3,890	0.03%
2018/10/15	1	42.60	0	0.00	42.60	1	4,238	0.02%
2018/10/12	1	43.05	0	0.00	43.60	1	4,205	0.02%
2018/10/11	8	42.88	1	43.00	43.35	7	4,201	0.17%
2018/10/09	5	45.30	0	0.00	45.60	5	4,095	0.12%
2018/10/08	6	45.53	0	0.00	45.50	6	4,078	0.15%
2018/10/05	8	45.56	0	0.00	45.70	8	4,128	0.19%
2018/10/02	1	47.30	0	0.00	47.30	1	4,181	0.02%
2018/09/27	0	0.00	1	48.10	48.45	-1	4,159	-0.02%
2018/09/25	1	48.20	1	48.05	48.10	0	4,137	0.00%
2018/09/20	3	47.90	3	48.23	47.70	0	4,109	0.00%
2018/09/19	1	48.00	3	48.20	48.25	-2	4,106	-0.05%
2018/09/12	4	46.05	0	0.00	46.55	4	4,045	0.10%
2018/09/10	2	45.50	1	46.05	45.85	1	4,137	0.02%
2018/09/05	10	46.45	11	46.60	46.15	-1	4,179	-0.02%
2018/09/03	11	46.93	11	46.80	46.95	0	4,257	0.00%
2018/08/29	2	45.90	0	0.00	46.10	2	4,254	0.05%
2018/08/28	2	46.33	2	46.25	46.35	0	4,274	0.00%
2018/08/27	3.2	45.70	0	0.00	45.50	3.2	4,280	0.07%
2018/08/23	1	46.10	0	0.00	46.10	1	4,370	0.02%
2018/08/22	0	0.00	2	47.20	46.60	-2	4,375	-0.05%
2018/08/20	0	0.00	1	47.00	47.10	-1	4,144	-0.02%
2018/08/17	2	46.78	0	0.00	46.75	2	4,147	0.05%
2018/08/16	1	46.25	0	0.00	47.05	1	4,166	0.02%
2018/08/15	1	46.50	0	0.00	46.25	1	4,205	0.02%
2018/08/13	1	47.10	0	0.00	47.25	1	4,268	0.02%
2018/08/10	0	0.00	3	48.70	49.10	-3	4,196	-0.07%
2018/08/09	3	48.70	1	49.00	49.00	2	4,209	0.05%
2018/08/08	5	48.94	0	0.00	49.05	5	4,280	0.12%
2018/08/07	1	49.00	3	49.25	49.45	-2	4,302	-0.05%
2018/08/06	1	47.80	3	48.10	48.80	-2	4,227	-0.05%
2018/08/03	3	46.97	1	46.95	47.05	2	4,065	0.05%
2018/08/02	1	47.00	0	0.00	46.80	1	4,066	0.02%
2018/08/01	1	47.50	0	0.00	47.45	1	4,041	0.02%
2018/07/31	2	47.30	0	0.00	47.30	2	4,018	0.05%
2018/07/27	3	46.08	3	46.70	46.85	0	3,963	0.00%
2018/07/26	3	45.60	0	0.00	45.65	3	3,899	0.08%
2018/07/25	0	0.00	1	45.80	45.75	-1	3,900	-0.03%
2018/07/24	1	45.80	0	0.00	45.80	1	3,938	0.03%
2018/07/20	0	0.00	4	45.10	45.20	-4	3,940	-0.10%
2018/07/17	1	44.90	0	0.00	45.30	1	3,917	0.03%
2018/07/12	0.1	46.00	0	0.00	46.00	0.1	3,931	0.00%
2018/07/09	1	44.60	8	45.10	45.10	-7	3,846	-0.18%
2018/07/06	2	44.75	0	0.00	44.60	2	3,884	0.05%
2018/07/05	1	45.60	0	0.00	45.35	1	3,842	0.03%
2018/07/04	2	45.45	0	0.00	45.55	2	3,880	0.05%
2018/07/03	1	45.00	0	0.00	44.70	1	3,942	0.03%
2018/06/28	2	44.50	0	0.00	44.65	2	3,980	0.05%
2018/06/27	6	44.68	0	0.00	44.60	6	4,038	0.15%
2018/06/21	1	45.25	0	0.00	45.20	1	4,335	0.02%
2018/06/19	2	45.70	1	45.30	45.10	1	4,403	0.02%
2018/06/15	3	46.50	0	0.00	46.25	3	4,410	0.07%
2018/06/12	3	47.70	1	47.65	47.85	2	4,403	0.05%
2018/06/07	0	0.00	19	46.80	47.15	-19	4,419	-0.43%
2018/06/06	1	46.70	0	0.00	46.60	1	4,452	0.02%
2018/06/05	1	45.65	0	0.00	46.25	1	4,422	0.02%
2018/06/04	0	0.00	5	45.65	45.65	-5	4,400	-0.11%
2018/05/31	1	45.10	2	44.75	45.60	-1	4,426	-0.02%
2018/05/30	2	45.13	0	0.00	44.95	2	4,338	0.05%
2018/05/29	0	0.00	2	45.25	45.55	-2	4,343	-0.05%
2018/05/25	0	0.00	0.1	46.00	45.85	-0.1	4,427	0.00%
2018/05/24	3	46.12	0	0.00	46.10	3	4,470	0.07%
2018/05/23	2	47.00	2	47.00	46.60	0	4,501	0.00%
2018/05/22	9	46.32	0	0.00	46.60	9	4,522	0.20%
2018/05/18	2	44.70	2	44.80	44.85	0	4,517	0.00%
2018/05/17	0	0.00	1	44.55	44.85	-1	4,645	-0.02%
2018/05/16	1	44.00	3	44.10	44.50	-2	4,687	-0.04%
2018/05/15	3	44.90	0	0.00	45.00	3	4,683	0.06%
2018/05/14	10	46.13	0.3	46.20	45.90	9.8	4,768	0.20%
2018/05/11	3	46.15	0	0.00	46.25	3	4,760	0.06%
2018/05/09	1	46.20	0	0.00	46.00	1	4,766	0.02%
2018/05/08	15	46.25	0	0.00	46.20	15	4,832	0.31%
2018/05/07	1	46.35	0	0.00	46.40	1	4,859	0.02%
2018/05/04	2	46.70	0	0.00	46.65	2	4,880	0.04%
2018/05/03	2	47.00	0	0.00	47.00	2	4,893	0.04%
2018/05/02	0	0.00	1	47.35	47.35	-1	4,913	-0.02%
2018/04/27	2	47.10	0	0.00	47.20	2	4,920	0.04%
2018/04/26	1	47.30	0	0.00	47.05	1	4,953	0.02%
2018/04/25	1	47.45	0	0.00	47.40	1	4,965	0.02%
2018/04/20	7	47.57	0	0.00	47.90	7	5,112	0.14%
2018/04/19	0	0.00	2	48.20	48.15	-2	5,112	-0.04%
2018/04/13	1	47.80	0	0.00	47.75	1	5,192	0.02%
2018/04/12	2	47.75	1	48.05	47.80	1	5,243	0.02%
2018/04/03	0	0.00	3	46.60	46.70	-3	5,250	-0.06%
2018/04/02	1	46.80	0	0.00	46.80	1	5,274	0.02%
2018/03/31	1	46.90	0	0.00	47.05	1	5,295	0.02%
2018/03/30	2	47.43	0	0.00	47.05	2	5,263	0.04%
2018/03/29	1	47.25	3	47.50	47.35	-2	5,203	-0.04%
2018/03/28	3	47.95	0	0.00	47.80	3	5,071	0.06%
2018/03/26	1	48.55	0	0.00	49.00	1	4,977	0.02%
2018/03/23	2	48.85	0	0.00	49.25	2	4,943	0.04%
2018/03/22	3	49.30	0	0.00	49.65	3	4,920	0.06%
2018/03/21	3	49.70	0	0.00	49.50	3	4,887	0.06%
2018/03/20	3	49.97	0	0.00	50.10	3	4,845	0.06%
2018/03/12	0	0.00	5	50.18	50.30	-5	4,801	-0.10%
2018/03/09	4	49.35	0	0.00	49.25	4	4,817	0.08%
2018/03/07	0.4	49.50	0	0.00	49.05	0.4	4,983	0.01%
2018/03/05	2	49.35	0	0.00	49.10	2	5,177	0.04%
2018/03/02	1	49.40	0	0.00	49.75	1	5,254	0.02%
2018/03/01	3	50.20	1	49.80	50.00	2	5,257	0.04%
2018/02/26	3	50.93	0	0.00	50.50	3	5,222	0.06%
2018/02/21	3	49.68	0	0.00	50.00	3	5,162	0.06%
2018/02/09	9	47.82	0	0.00	47.40	9	5,109	0.18%
2018/02/08	4	48.80	0	0.00	49.00	4	5,034	0.08%
2018/02/07	1	49.20	4	49.10	49.10	-3	5,038	-0.06%
2018/02/06	2	49.80	5	49.50	49.40	-3	5,004	-0.06%
2018/01/31	12	50.80	0	0.00	50.80	12	4,930	0.24%
2018/01/22	1	51.70	3	52.20	51.90	-2	4,681	-0.04%
2018/01/18	1	52.40	1	52.50	52.40	0	4,583	0.00%
2018/01/17	5	52.40	0	0.00	52.60	5	4,528	0.11%
2018/01/16	3	51.80	0	0.00	51.80	3	4,415	0.07%
2018/01/09	7	51.07	0	0.00	51.20	7	4,257	0.16%
2018/01/05	1	51.00	0	0.00	51.50	1	4,120	0.02%
2018/01/02	1	51.70	0	0.00	51.70	1	4,032	0.02%