正新 (2105)-元大-虎尾券商分點個股進出

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
48.25
漲跌
▲1.35
漲幅
+2.88%
成交量
5,805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－元大-虎尾券商分點個股進出

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-虎尾券商分點個股進出
元大-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	7	48.42	48.25	-7	4,973	-0.14%
2024/05/03	0	0.00	1	47.40	46.90	-1	4,916	-0.02%
2024/04/30	0	0.00	1	47.30	47.15	-1	4,882	-0.02%
2024/04/29	0	0.00	8	46.78	46.80	-8	4,826	-0.17%
2024/04/26	2	46.03	2	45.85	45.90	0	4,791	0.00%
2024/04/25	411	46.10	0	0.00	46.10	411	4,756	8.64%	大買/鉅額交易
2024/04/24	1	46.30	0	0.00	46.10	1	4,755	0.02%
2024/04/19	7	46.97	2	46.90	46.90	5	4,716	0.11%
2024/04/17	1	47.85	1	48.10	48.00	0	4,650	0.00%
2024/04/16	2	48.20	0	0.00	48.20	2	4,626	0.04%
2024/04/11	0	0.00	1	49.45	49.20	-1	4,517	-0.02%
2024/04/08	0	0.00	5	48.55	48.55	-5	4,601	-0.11%
2024/04/03	5	48.19	3	48.53	48.70	2	4,588	0.04%
2024/04/02	1	48.80	2	48.95	48.80	-1	4,561	-0.02%
2024/04/01	1	49.90	2	50.10	49.75	-1	4,560	-0.02%
2024/03/29	0	0.00	3	50.20	50.00	-3	4,566	-0.07%
2024/03/27	1	49.90	5.5	50.01	49.85	-4.5	4,663	-0.10%
2024/03/26	1	49.00	2	48.83	48.85	-1	4,973	-0.02%
2024/03/25	1	48.30	0	0.00	48.15	1	5,384	0.02%
2024/03/22	3	48.10	0	0.00	48.10	3	5,850	0.05%
2024/03/21	1	49.25	0	0.00	49.15	1	6,293	0.02%
2024/03/19	41.5	48.15	16	47.94	47.80	25.5	6,807	0.37%
2024/03/18	1	49.05	42	49.70	49.50	-41	6,858	-0.60%
2024/03/15	1	47.45	5	48.01	48.20	-4	6,781	-0.06%
2024/03/06	3	45.72	3	45.78	46.05	0	7,524	0.00%
2024/03/05	2	46.28	0	0.00	46.05	2	7,635	0.03%
2024/03/04	0	0.00	5	46.65	46.75	-5	7,683	-0.07%
2024/03/01	2	46.55	0	0.00	46.65	2	7,758	0.03%
2024/02/26	0	0.00	10.9	46.05	46.20	-10.9	7,805	-0.14%
2024/02/21	1	45.50	0	0.00	45.85	1	7,974	0.01%
2024/02/20	0	0.00	1	45.75	46.00	-1	8,052	-0.01%
2024/02/16	5	46.55	0	0.00	46.55	5	8,334	0.06%
2024/02/01	0	0.00	2	44.75	44.85	-2	8,426	-0.02%
2024/01/30	0	0.00	7	45.19	45.10	-7	8,500	-0.08%
2024/01/29	0	0.00	1	45.20	45.20	-1	8,572	-0.01%
2024/01/26	4	44.73	2	44.60	44.90	2	8,578	0.02%
2024/01/25	0	0.00	1	44.40	44.35	-1	8,606	-0.01%
2024/01/24	1	44.15	0	0.00	44.15	1	8,603	0.01%
2024/01/19	0	0.00	7	42.99	43.15	-7	8,706	-0.08%
2024/01/18	3	42.22	0	0.00	42.35	3	8,755	0.03%
2024/01/17	1	43.05	0	0.00	42.90	1	8,775	0.01%
2024/01/16	3	43.00	1	43.15	43.10	2	8,733	0.02%
2024/01/11	1	43.40	0	0.00	43.60	1	8,766	0.01%
2024/01/10	1	43.85	0	0.00	43.95	1	8,745	0.01%
2024/01/09	1	44.85	0	0.00	44.75	1	8,781	0.01%
2024/01/08	1	45.10	2	45.60	45.10	-1	8,839	-0.01%
2024/01/04	1	44.80	0	0.00	44.95	1	9,077	0.01%
2024/01/02	0	0.00	1	45.40	45.55	-1	9,284	-0.01%
2023/12/27	0	0.00	1.3	44.72	44.90	-1.3	9,441	-0.01%
2023/12/26	0	0.00	1	44.45	44.50	-1	9,419	-0.01%
2023/12/25	1	44.85	1	45.30	44.75	0	9,438	0.00%
2023/12/22	11	46.47	12	45.56	45.45	-1	9,439	-0.01%
2023/12/21	11	45.68	11	46.27	47.90	0	9,287	0.00%
2023/12/20	8	46.69	3	46.87	47.00	5	8,874	0.06%
2023/12/19	0	0.00	2	46.65	46.25	-2	8,458	-0.02%
2023/12/15	1	45.50	20	45.43	45.35	-19	7,684	-0.25%
2023/12/14	0	0.00	2	45.35	45.30	-2	7,343	-0.03%
2023/12/13	2	45.05	3	45.08	45.00	-1	7,361	-0.01%
2023/12/12	0	0.00	2	46.30	46.30	-2	7,329	-0.03%
2023/12/11	0.3	45.48	15	45.54	45.40	-14.8	7,273	-0.20%
2023/12/06	2	45.15	0	0.00	45.00	2	7,366	0.03%
2023/12/05	0	0.00	2	44.28	44.25	-2	7,404	-0.03%
2023/12/04	4	45.03	9	45.02	44.70	-5	7,195	-0.07%
2023/12/01	1	46.55	0	0.00	46.50	1	6,918	0.01%
2023/11/30	1	47.35	1	46.65	47.05	0	6,870	0.00%
2023/11/29	2	47.20	16	47.48	47.30	-14	6,788	-0.21%
2023/11/28	0	0.00	7	47.50	47.45	-7	6,868	-0.10%
2023/11/27	0	0.00	1	47.05	46.85	-1	6,925	-0.01%
2023/11/24	1	46.35	0	0.00	46.10	1	7,031	0.01%
2023/11/22	7	46.16	1	46.40	46.20	6	7,191	0.08%
2023/11/21	0	0.00	0.5	46.30	46.10	-0.5	7,189	-0.01%
2023/11/20	1	45.40	2	45.85	45.65	-1	7,140	-0.01%
2023/11/17	0	0.00	9	46.20	46.55	-9	7,059	-0.13%
2023/11/16	1	46.85	0	0.00	45.90	1	7,001	0.01%
2023/11/15	4	46.18	3	46.28	46.55	1	6,860	0.01%
2023/11/14	1	45.90	3	45.35	45.50	-2	6,711	-0.03%
2023/11/13	0	0.00	9	45.47	45.65	-9	6,650	-0.14%
2023/11/09	0	0.00	10	44.59	44.80	-10	6,546	-0.15%
2023/11/08	0	0.00	6	44.92	45.00	-6	6,540	-0.09%
2023/11/07	0	0.00	9	44.92	44.95	-9	6,576	-0.14%
2023/11/06	0	0.00	1	44.75	44.80	-1	6,523	-0.02%
2023/11/01	4	44.10	0	0.00	44.00	4	6,434	0.06%
2023/10/31	1	44.20	11	44.17	44.15	-10	6,443	-0.16%
2023/10/30	0	0.00	1	43.65	43.75	-1	6,415	-0.02%
2023/10/25	5	43.96	6	43.98	44.00	-1	6,407	-0.02%
2023/10/23	0	0.00	3	43.05	42.95	-3	6,353	-0.05%
2023/10/20	0	0.00	2	42.90	42.90	-2	6,343	-0.03%
2023/10/18	6	43.23	0	0.00	43.40	6	6,305	0.10%
2023/10/17	3	43.23	6	43.62	43.20	-3	6,268	-0.05%
2023/10/12	5	44.66	15	45.10	44.95	-10	6,237	-0.16%
2023/10/11	18	44.23	24	44.52	44.80	-6	6,100	-0.10%
2023/10/06	0	0.00	3	43.00	43.10	-3	5,908	-0.05%
2023/10/05	2	42.65	4	42.65	42.85	-2	5,915	-0.03%
2023/10/03	5	42.17	2	42.40	42.40	3	5,940	0.05%
2023/09/27	2	42.28	0	0.00	42.45	2	5,992	0.03%
2023/09/22	1	42.90	0	0.00	42.90	1	6,185	0.02%
2023/09/21	2	42.50	6	42.55	42.60	-4	6,147	-0.07%
2023/09/20	2	43.00	2	43.40	43.40	0	6,069	0.00%
2023/09/19	0	0.00	9	43.87	43.90	-9	6,058	-0.15%
2023/09/18	1	43.10	3	43.06	43.10	-2	5,931	-0.03%
2023/09/15	1	42.20	29	42.30	42.65	-28	5,870	-0.48%
2023/09/14	1	42.95	8	42.76	42.75	-7	5,794	-0.12%
2023/09/13	71	42.44	45	42.52	42.65	26	5,816	0.45%
2023/09/12	3	41.10	3	41.53	41.80	0	5,928	0.00%
2023/09/11	0	0.00	12	41.48	41.65	-12	5,984	-0.20%
2023/09/08	1.9	41.28	10	40.57	41.40	-8.1	5,956	-0.14%
2023/09/07	0	0.00	1	39.85	39.70	-1	5,823	-0.02%
2023/09/06	0	0.00	2	39.68	39.75	-2	5,835	-0.03%
2023/09/05	0	0.00	1	39.90	40.00	-1	5,832	-0.02%
2023/09/04	11	40.35	0	0.00	40.10	11	5,843	0.19%
2023/09/01	1	40.50	13	40.41	40.45	-12	5,794	-0.21%
2023/08/31	4	39.90	21	39.23	39.65	-17	5,662	-0.30%
2023/08/30	9	39.78	4	39.95	39.75	5	5,531	0.09%
2023/08/29	17	39.29	15.7	39.05	39.55	1.3	5,428	0.02%
2023/08/25	1	37.15	1	37.35	37.40	0	5,640	0.00%
2023/08/22	0	0.00	37	37.77	38.05	-37	5,697	-0.65%
2023/08/21	0	0.00	2.5	38.15	37.95	-2.5	5,720	-0.04%
2023/08/17	10	37.45	0	0.00	37.95	10	5,839	0.17%
2023/08/16	31	37.51	0	0.00	37.40	31	5,862	0.53%
2023/08/15	5	38.10	0	0.00	37.95	5	5,904	0.08%
2023/08/14	2.5	37.71	0	0.00	37.45	2.5	5,955	0.04%
2023/08/11	1	38.20	52	38.35	38.40	-51	5,999	-0.85%
2023/08/10	0	0.00	2	36.85	36.90	-2	6,087	-0.03%
2023/08/09	0	0.00	1	37.45	37.35	-1	6,098	-0.02%
2023/08/04	2.4	37.32	1	37.50	37.15	1.4	6,111	0.02%
2023/08/02	4.1	37.41	0	0.00	37.35	4.1	6,103	0.07%
2023/08/01	11	37.89	3	37.85	37.90	8	6,041	0.13%
2023/07/31	0	0.00	5	38.60	38.45	-5	6,033	-0.08%
2023/07/28	0	0.00	2	38.65	38.70	-2	6,153	-0.03%
2023/07/27	2	38.65	0	0.00	38.60	2	6,135	0.03%
2023/07/25	1	38.00	0	0.00	38.50	1	6,161	0.02%
2023/07/24	6	37.87	0	0.00	38.00	6	6,157	0.10%
2023/07/21	11	38.40	0	0.00	38.40	11	6,166	0.18%
2023/07/20	1	38.30	0	0.00	38.80	1	6,193	0.02%
2023/07/19	9	38.43	0	0.00	38.40	9	6,171	0.15%
2023/07/17	5	38.50	1	38.60	39.50	4	6,114	0.07%
2023/07/14	0	0.00	1	39.20	39.15	-1	6,074	-0.02%
2023/07/13	3	39.28	2	39.30	39.10	1	6,069	0.02%
2023/07/12	2	39.50	0	0.00	39.70	2	6,059	0.03%
2023/07/11	3	39.75	16	39.72	39.75	-13	6,101	-0.21%
2023/07/10	2	40.20	0	0.00	39.45	2	6,112	0.03%
2023/07/07	3.1	38.69	0	0.00	38.75	3.1	6,073	0.05%
2023/07/05	7.5	38.93	0	0.00	38.95	7.5	5,979	0.13%
2023/07/04	3	39.03	0	0.00	39.20	3	5,923	0.05%
2023/07/03	3	39.40	3	39.58	39.30	0	5,856	0.00%
2023/06/29	1	40.95	0	0.00	41.10	1	5,711	0.02%
2023/06/28	0	0.00	1	40.95	40.75	-1	5,743	-0.02%
2023/06/26	1	40.90	16	40.93	40.75	-15	5,909	-0.25%
2023/06/20	0	0.00	5	41.25	41.05	-5	6,355	-0.08%
2023/06/16	14	41.45	21	41.03	41.15	-7	6,174	-0.11%
2023/06/15	2	40.55	2	41.05	40.55	0	5,878	0.00%
2023/06/14	15	40.20	2	40.00	40.25	13	5,792	0.22%
2023/06/13	0	0.00	10.2	39.20	39.40	-10.2	5,689	-0.18%
2023/06/12	0	0.00	30	39.10	38.85	-30	5,626	-0.53%
2023/06/07	0	0.00	2	39.00	38.85	-2	5,560	-0.04%
2023/06/06	0	0.00	10	38.70	38.70	-10	5,546	-0.18%
2023/06/05	5	38.84	0	0.00	38.80	5	5,535	0.09%
2023/06/02	3.1	38.99	2	39.10	39.10	1.1	5,501	0.02%
2023/06/01	52	38.00	21	37.93	37.85	31	5,443	0.57%
2023/05/31	1	39.75	31	39.85	39.00	-30	5,339	-0.56%
2023/05/30	0	0.00	2	39.60	39.80	-2	4,973	-0.04%
2023/05/29	6	39.56	2	39.70	39.60	4	4,950	0.08%
2023/05/25	10	39.70	10	40.10	39.90	0	4,979	0.00%
2023/05/24	0	0.00	3	39.70	39.80	-3	4,942	-0.06%
2023/05/23	0	0.00	10	39.95	39.95	-10	4,911	-0.20%
2023/05/22	1	40.35	2	40.50	40.50	-1	4,841	-0.02%
2023/05/19	1	40.20	1	40.25	40.15	0	4,785	0.00%
2023/05/18	1	40.00	3	39.98	40.00	-2	4,717	-0.04%
2023/05/17	0	0.00	2	39.80	39.80	-2	4,637	-0.04%
2023/05/16	5	39.40	5	39.36	39.75	0	4,545	0.00%
2023/05/15	2	38.90	2	38.88	38.90	0	4,385	0.00%
2023/05/12	21	38.47	20	38.50	38.50	1	4,346	0.02%
2023/05/11	21	38.47	20	38.50	38.55	1	4,328	0.02%
2023/05/10	2	38.53	0	0.00	38.70	2	4,325	0.05%
2023/05/09	20	38.53	8	38.45	38.40	12	4,345	0.28%
2023/05/08	15	38.43	0	0.00	38.60	15	4,379	0.34%
2023/05/05	37	38.75	30	38.45	38.40	7	4,375	0.16%
2023/05/04	10	38.80	6	38.85	38.80	4	4,338	0.09%
2023/05/03	10	37.88	0	0.00	37.85	10	4,181	0.24%
2023/05/02	0	0.00	1	38.00	37.95	-1	4,217	-0.02%
2023/04/28	5	37.71	1	37.75	37.80	4	4,273	0.09%
2023/04/26	10	36.95	10	37.30	37.10	0	4,243	0.00%
2023/04/24	0.3	37.15	0	0.00	37.15	0.3	4,179	0.01%
2023/04/21	0.1	36.95	1	36.90	36.90	-0.9	4,181	-0.02%
2023/04/20	10	36.90	3	36.90	36.90	7	4,174	0.17%
2023/04/19	1	37.70	0	0.00	37.40	1	4,191	0.02%
2023/04/18	25	37.43	17	37.61	37.40	8	4,153	0.19%
2023/04/17	4	37.78	0	0.00	37.90	4	4,106	0.10%
2023/04/14	5	37.55	1	37.60	38.00	4	4,047	0.10%
2023/04/13	12	37.36	0	0.00	37.30	12	3,959	0.30%
2023/04/12	2	37.68	15	37.70	37.75	-13	3,885	-0.33%
2023/04/11	0	0.00	16	37.07	37.10	-16	3,792	-0.42%
2023/04/10	0	0.00	10	37.18	37.15	-10	3,765	-0.27%
2023/04/07	0	0.00	1	36.70	36.80	-1	3,711	-0.03%
2023/04/06	0	0.00	1	36.35	36.25	-1	3,686	-0.03%
2023/03/31	4	36.83	0	0.00	36.55	4	3,645	0.11%
2023/03/29	5	36.04	5	36.25	36.55	0	3,540	0.00%
2023/03/28	5	35.87	6	35.90	35.95	-1	3,482	-0.03%
2023/03/27	27	36.59	4	36.20	36.20	23	3,425	0.67%
2023/03/24	22	37.65	21	37.73	37.65	1	3,235	0.03%
2023/03/23	14	34.80	0	0.00	34.95	14	2,687	0.52%
2023/03/17	5	34.05	0	0.00	33.95	5	2,721	0.18%
2023/03/16	1	34.05	0	0.00	34.05	1	2,633	0.04%
2023/03/08	0	0.00	1	34.95	34.90	-1	2,690	-0.04%
2023/03/07	1	34.85	0	0.00	34.95	1	2,691	0.04%
2023/03/06	0	0.00	249	34.72	35.10	-249	2,698	-9.23%	大賣/鉅額交易
2023/03/03	229	34.46	0.2	34.20	34.40	228.9	2,662	8.60%	大買/鉅額交易
2023/03/02	20	34.25	0	0.00	34.20	20	2,681	0.75%
2023/03/01	0.2	34.45	0	0.00	34.00	0.2	2,684	0.01%
2023/02/24	3	34.75	0	0.00	34.25	3	2,630	0.11%
2023/02/23	1	35.00	0	0.00	34.85	1	2,545	0.04%
2023/02/21	0	0.00	2	35.10	35.05	-2	2,524	-0.08%
2023/02/20	0	0.00	1	34.65	34.60	-1	2,503	-0.04%
2023/02/17	1	34.15	0	34.55	34.55	1	2,533	0.04%
2023/02/16	0.1	34.45	0	0.00	34.30	0.1	2,585	0.00%
2023/02/13	1	34.25	0	0.00	34.15	1	2,666	0.04%
2023/02/07	3.3	33.94	0	0.00	34.00	3.3	2,683	0.12%
2023/02/02	2	34.65	0	0.00	34.65	2	2,648	0.08%
2023/01/04	1	34.15	0	0.00	34.20	1	3,035	0.03%
2022/12/29	0.4	33.75	0	0.00	33.70	0.4	3,199	0.01%
2022/12/26	1	34.05	0	0.00	34.05	1	3,388	0.03%
2022/12/21	0	0.00	1	33.60	33.60	-1	3,770	-0.03%
2022/12/12	2	34.80	0	0.00	34.60	2	4,836	0.04%
2022/12/09	0	0.00	2	35.00	35.00	-2	5,259	-0.04%
2022/12/02	3	34.87	0	0.00	34.90	3	6,221	0.05%
2022/12/01	34	34.81	0	0.00	34.55	34	6,223	0.55%
2022/11/30	7	34.50	2	34.80	34.95	5	6,192	0.08%
2022/11/24	0	0.00	1	34.20	34.25	-1	6,164	-0.02%
2022/11/22	1	33.70	2	33.50	33.50	-1	6,194	-0.02%
2022/11/17	1	33.70	0	0.00	33.75	1	6,205	0.02%
2022/11/11	1	33.20	0	0.00	33.35	1	6,101	0.02%
2022/11/08	1	33.30	1	33.40	33.45	0	6,181	0.00%
2022/10/27	0.2	32.95	0	0.00	33.05	0.2	6,348	0.00%
2022/10/26	0	0.00	6	32.20	32.10	-6	6,306	-0.10%
2022/10/25	0	0.00	0.1	32.11	32.10	-0.1	6,335	0.00%
2022/10/21	5	32.04	1.1	32.25	32.00	4	6,274	0.06%
2022/10/20	4	32.78	0	0.00	32.80	4	6,191	0.06%
2022/10/18	0	0.00	2	33.95	33.95	-2	6,068	-0.03%
2022/10/17	2	33.50	0	0.00	34.00	2	6,113	0.03%
2022/10/12	1	34.85	0	0.00	34.85	1	6,108	0.02%
2022/10/11	2	34.20	0	0.00	34.55	2	6,132	0.03%
2022/10/04	0.1	35.35	1	35.30	35.35	-0.9	6,091	-0.01%
2022/10/03	2	35.00	0	0.00	35.00	2	6,085	0.03%
2022/09/30	20	35.60	50	35.49	35.70	-30	6,141	-0.49%
2022/09/29	31	36.64	21	36.44	36.40	10	6,023	0.17%
2022/09/27	20	37.05	0	0.00	37.05	20	5,867	0.34%
2022/09/26	4	36.90	1	37.35	36.95	3	5,802	0.05%
2022/09/23	6	38.00	9	38.03	37.35	-3	5,675	-0.05%
2022/09/22	1	38.70	0	0.00	38.80	1	5,493	0.02%
2022/09/21	1	39.70	3	39.32	39.25	-2	5,417	-0.04%
2022/09/20	4	39.34	3	39.60	39.60	1	5,266	0.02%
2022/09/19	1	39.10	0	0.00	39.45	1	5,117	0.02%
2022/09/16	1	38.30	13	38.76	39.50	-12	4,957	-0.24%
2022/09/15	10	38.89	16	38.60	38.40	-6	4,576	-0.13%
2022/09/14	11	37.00	15.1	37.34	37.70	-4.1	4,040	-0.10%
2022/09/13	1	35.30	17	35.76	35.95	-16	3,724	-0.43%
2022/09/07	2	34.08	2	34.10	34.15	0	3,737	0.00%
2022/08/29	16.2	34.62	0	0.00	34.55	16.2	3,733	0.43%
2022/08/25	10	35.25	10	35.15	35.15	0	3,749	0.00%
2022/08/17	0	0.00	1	35.50	35.60	-1	4,128	-0.02%
2022/08/16	0	0.00	4	35.33	35.50	-4	4,111	-0.10%
2022/08/15	3	34.90	0	0.00	34.95	3	4,082	0.07%
2022/08/12	2	35.08	2	35.35	35.20	0	4,089	0.00%
2022/08/10	1.3	34.38	2	34.30	34.50	-0.7	4,014	-0.02%
2022/08/09	2	34.40	0	0.00	34.55	2	4,035	0.05%
2022/08/08	3	34.80	0	0.00	34.80	3	4,014	0.07%
2022/08/04	1	34.70	0	0.00	34.50	1	4,021	0.02%
2022/08/01	5	36.25	0	0.00	36.10	5	3,941	0.13%
2022/07/25	0	0.00	200	35.14	35.15	-200	3,902	-5.13%	大賣/鉅額交易
2022/07/22	3	35.70	0	0.00	35.60	3	3,851	0.08%
2022/07/20	5	36.08	0	0.00	35.80	5	3,799	0.13%
2022/07/19	3	36.85	8	36.71	36.65	-5	3,781	-0.13%
2022/07/18	0	0.00	2.2	36.48	36.60	-2.2	3,752	-0.06%
2022/07/15	8	36.25	13	36.26	36.30	-5	3,706	-0.13%
2022/07/14	0	0.00	20	35.93	36.05	-20	3,698	-0.54%
2022/07/13	0	0.00	0.2	35.45	35.25	-0.2	3,643	0.00%
2022/07/12	3	35.00	0	0.00	34.90	3	3,605	0.08%
2022/07/11	2	36.00	4	35.80	35.60	-2	3,595	-0.06%
2022/07/08	12	36.12	13	36.12	36.10	-1	3,582	-0.03%
2022/07/07	0	0.00	1	35.20	35.15	-1	3,462	-0.03%
2022/07/05	18	35.54	15	35.41	35.45	3	3,482	0.09%
2022/07/04	0	0.00	3	35.05	34.80	-3	3,437	-0.09%
2022/07/01	4	34.45	10	34.65	34.25	-6	3,466	-0.17%
2022/06/30	6	35.28	2	35.33	35.40	4	3,467	0.12%
2022/06/29	0	0.00	3	35.78	35.65	-3	3,500	-0.09%
2022/06/28	0	0.00	6	35.70	35.70	-6	3,479	-0.17%
2022/06/27	1	35.75	1	35.65	35.70	0	3,569	0.00%
2022/06/24	0	0.00	8	35.70	35.45	-8	3,554	-0.23%
2022/06/23	0	0.00	14	34.94	35.10	-14	3,521	-0.40%
2022/06/20	2	33.80	0	0.00	33.75	2	3,500	0.06%
2022/06/15	1	35.10	1	35.30	35.05	0	3,443	0.00%
2022/06/14	2	34.40	3	35.00	34.95	-1	3,466	-0.03%
2022/06/13	10	34.90	0	0.00	34.70	10	3,498	0.29%
2022/06/09	0	0.00	3	35.80	35.75	-3	3,502	-0.09%
2022/06/08	2	35.80	1	35.75	35.80	1	3,487	0.03%
2022/06/06	2	35.60	0	0.00	35.70	2	3,470	0.06%
2022/06/02	1	35.20	2	35.45	35.50	-1	3,526	-0.03%
2022/05/31	10	34.90	10	35.55	35.55	0	3,606	0.00%
2022/05/30	0	0.00	3	35.07	35.30	-3	3,395	-0.09%
2022/05/27	2	34.85	0	0.00	34.75	2	3,357	0.06%
2022/05/19	10	33.90	0	0.00	33.95	10	3,484	0.29%
2022/05/17	0	0.00	3	33.90	34.30	-3	3,494	-0.09%
2022/05/16	93	33.50	92	33.41	33.60	1	3,472	0.03%
2022/05/12	1.2	33.10	0	0.00	33.00	1.2	3,515	0.03%
2022/05/10	1	33.20	0	0.00	33.25	1	3,543	0.03%
2022/05/09	0	33.25	0	0.00	33.45	0	3,561	0.00%
2022/05/06	1	33.80	0	0.00	33.70	1	3,626	0.03%
2022/05/04	0.7	33.90	0	0.00	33.70	0.7	3,737	0.02%
2022/04/29	2	33.50	0	0.00	33.45	2	3,837	0.05%
2022/04/28	1	33.35	0	0.00	33.50	1	3,881	0.03%
2022/04/26	1	33.85	0	0.00	33.95	1	3,837	0.03%
2022/04/25	3	33.75	0	0.00	33.80	3	3,857	0.08%
2022/04/22	1	34.35	0	0.00	34.40	1	3,817	0.03%
2022/04/19	2	34.08	0	0.00	34.05	2	3,882	0.05%
2022/04/18	5.3	34.04	0	0.00	34.05	5.3	3,924	0.14%
2022/04/15	2	34.48	2	34.45	34.25	0	3,938	0.00%
2022/04/14	3	35.00	0	0.00	34.75	3	3,966	0.08%
2022/04/12	4	34.35	0	0.00	34.35	4	4,041	0.10%
2022/04/11	2	34.40	0	0.00	34.40	2	4,054	0.05%
2022/04/08	0	0.00	4	35.05	35.00	-4	4,056	-0.10%
2022/04/07	4	35.10	0	0.00	34.95	4	4,116	0.10%
2022/04/06	1	35.45	0	0.00	35.65	1	4,126	0.02%
2022/04/01	0	0.00	13	35.58	35.90	-13	4,226	-0.31%
2022/03/31	2	35.70	10	35.65	35.45	-8	4,354	-0.18%
2022/03/30	0	0.00	1	35.70	35.30	-1	4,321	-0.02%
2022/03/28	0	34.80	2	34.60	34.85	-2	4,227	-0.05%
2022/03/25	0.2	34.95	1	34.85	34.85	-0.8	4,247	-0.02%
2022/03/24	2	35.05	0	0.00	35.05	2	4,304	0.05%
2022/03/23	0	0.00	6	35.49	35.50	-6	4,354	-0.14%
2022/03/22	0	0.00	2	35.40	35.55	-2	4,369	-0.05%
2022/03/18	7	35.25	2	35.30	35.00	5	4,448	0.11%
2022/03/17	2	35.23	5	35.15	35.00	-3	4,474	-0.07%
2022/03/15	3	34.50	0	0.00	34.70	3	4,883	0.06%
2022/03/14	0	0.00	1	34.60	35.05	-1	4,982	-0.02%
2022/03/10	0	0.00	57	34.62	34.80	-57	5,074	-1.12%
2022/03/08	2.2	33.94	0	0.00	34.00	2.2	5,077	0.04%
2022/03/07	66	34.20	2	34.20	34.20	64	5,080	1.26%
2022/03/04	5	34.91	0	0.00	35.05	5	5,129	0.10%
2022/03/03	0.2	35.40	2	35.30	35.35	-1.8	5,162	-0.03%
2022/03/02	0	0.00	1	35.50	35.40	-1	5,195	-0.02%
2022/02/25	5	34.87	4	35.19	35.60	1	5,207	0.02%
2022/02/24	1.1	35.06	0	0.00	35.05	1.1	5,142	0.02%
2022/02/22	0.1	35.65	0	0.00	35.80	0.1	5,118	0.00%
2022/02/21	2	36.40	0	0.00	36.40	2	5,111	0.04%
2022/02/18	7	36.00	0	0.00	35.95	7	5,107	0.14%
2022/02/17	5	36.10	0	0.00	36.30	5	5,115	0.10%
2022/02/16	0	0.00	2	35.70	35.60	-2	5,102	-0.04%
2022/02/15	0.3	35.30	0	0.00	35.15	0.3	5,129	0.01%
2022/02/14	4	35.29	12.5	35.22	35.25	-8.5	5,187	-0.16%
2022/02/11	2.2	35.86	0	0.00	35.75	2.2	5,191	0.04%
2022/02/10	4	36.44	0	0.00	36.35	4	5,222	0.08%
2022/02/09	2	36.50	3	36.23	36.35	-1	5,230	-0.02%
2022/02/08	1	36.20	7	36.44	36.35	-6	5,239	-0.11%
2022/02/07	5	36.10	16	35.82	36.10	-11	5,196	-0.21%
2022/01/26	1	34.55	0	0.00	34.55	1	5,093	0.02%
2022/01/25	7.2	34.63	0	0.00	34.55	7.2	5,130	0.14%
2022/01/24	1.1	35.01	0	0.00	35.10	1.1	5,082	0.02%
2022/01/19	2	35.38	1	35.55	35.35	1	5,164	0.02%
2022/01/18	1	35.90	0	0.00	35.95	1	5,156	0.02%
2022/01/17	1	35.30	0	0.00	35.40	1	5,154	0.02%
2022/01/14	2.1	35.36	1	35.45	35.40	1.1	5,163	0.02%
2022/01/12	0.1	35.90	1	36.05	36.00	-0.9	5,146	-0.02%
2022/01/11	1	35.35	1	35.85	35.90	0	5,132	0.00%
2022/01/10	1	35.25	0	0.00	35.30	1	5,111	0.02%
2022/01/07	3	35.37	0	0.00	35.35	3	5,124	0.06%
2022/01/06	3	35.62	0	0.00	35.65	3	5,081	0.06%
2022/01/05	1	35.75	0	0.00	35.75	1	5,096	0.02%
2022/01/04	1	35.65	1	35.90	35.90	0	5,108	0.00%
2022/01/03	3	35.88	1	36.15	35.85	2	5,109	0.04%
2021/12/30	4	36.23	0	0.00	36.10	4	5,105	0.08%
2021/12/29	4	36.38	126.1	36.18	36.55	-122.1	5,126	-2.38%	大賣/鉅額交易
2021/12/28	32	36.87	26	36.66	36.65	6	5,134	0.12%
2021/12/27	141.7	36.98	28	36.71	37.20	113.7	5,044	2.25%	大買/鉅額交易
2021/12/24	0	0.00	0	36.00	36.05	0	4,997	0.00%
2021/12/23	1	35.85	0	0.00	35.80	1	5,072	0.02%
2021/12/20	4	35.69	0	0.00	35.50	4	5,264	0.08%
2021/12/17	0	0.00	1	35.75	36.15	-1	5,281	-0.02%
2021/12/16	5	35.55	0	0.00	35.55	5	5,262	0.10%
2021/12/15	4	35.73	3	35.72	35.70	1	5,344	0.02%
2021/12/14	4	35.68	1	36.10	35.85	3	5,397	0.06%
2021/12/13	0	0.00	14	36.13	36.10	-14	5,381	-0.26%
2021/12/10	16	36.00	15	35.89	35.85	1	5,435	0.02%
2021/12/09	4.1	36.31	24.1	36.41	36.55	-20	5,388	-0.37%
2021/12/08	1	34.85	0	0.00	35.20	1	5,085	0.02%
2021/12/07	18	34.49	780	34.49	34.50	-762	4,993	-15.26%	大賣/鉅額交易
2021/12/06	3	34.22	2	34.55	34.85	1	5,066	0.02%
2021/12/03	1	34.10	0	0.00	34.05	1	5,181	0.02%
2021/12/02	165	33.68	0	0.00	34.10	165	5,200	3.17%	大買/鉅額交易
2021/12/01	199	33.60	0.2	33.75	33.65	198.9	5,197	3.83%	大買/鉅額交易
2021/11/30	347.1	34.15	0	0.00	33.50	347.1	5,160	6.73%	大買/鉅額交易
2021/11/29	86	34.15	0	0.00	34.00	86	5,045	1.70%
2021/11/26	13	34.43	0	0.00	34.40	13	5,029	0.26%
2021/11/25	0	0.00	1	35.25	34.90	-1	5,090	-0.02%
2021/11/24	1	34.80	1	34.90	35.10	0	5,171	0.00%
2021/11/23	1	34.60	0	0.00	34.50	1	5,182	0.02%
2021/11/22	3	34.30	1	34.50	34.80	2	5,264	0.04%
2021/11/19	2	34.33	5	34.68	34.30	-3	5,307	-0.06%
2021/11/18	0.4	34.65	2	34.40	34.50	-1.6	5,349	-0.03%
2021/11/17	9	34.55	0	0.00	34.45	9	5,361	0.17%
2021/11/16	10	34.80	1	34.70	34.75	9	5,406	0.17%
2021/11/12	4	34.43	1	34.30	34.45	3	5,749	0.05%
2021/11/11	1	34.30	0	0.00	34.30	1	5,810	0.02%
2021/11/10	1	34.81	0	0.00	34.80	1	5,841	0.02%
2021/11/09	6	35.18	1	34.80	35.20	5	5,850	0.09%
2021/11/08	1.4	34.73	515	34.51	34.80	-513.6	5,916	-8.68%	大賣/鉅額交易
2021/11/05	356	34.13	1	34.10	34.15	355	5,890	6.03%	大買/鉅額交易
2021/11/03	0.3	34.60	0	0.00	34.50	0.3	5,919	0.01%
2021/11/02	162	34.45	689	34.84	34.50	-527	5,933	-8.88%	大買/大賣/鉅額交易
2021/11/01	347	34.55	1	34.50	34.45	346	5,893	5.87%	大買/鉅額交易
2021/10/29	360	34.43	1	34.45	34.10	359	5,891	6.09%	大買/鉅額交易
2021/10/28	1	34.85	0	0.00	34.75	1	5,841	0.02%
2021/10/27	4	34.60	0	0.00	34.55	4	5,852	0.07%
2021/10/26	0	0.00	5	35.30	35.20	-5	5,851	-0.09%
2021/10/21	1	35.45	0	0.00	35.20	1	5,829	0.02%
2021/10/20	0	0.00	5	34.85	34.85	-5	5,774	-0.09%
2021/10/15	5.2	34.26	3	34.77	34.85	2.2	5,770	0.04%
2021/10/14	1	34.00	0	0.00	34.10	1	5,796	0.02%
2021/10/13	0	0.00	2	33.90	33.85	-2	5,867	-0.03%
2021/10/12	6	33.87	3	33.98	33.95	3	5,830	0.05%
2021/10/08	7	34.39	0	0.00	34.40	7	5,813	0.12%
2021/10/07	3	34.57	2	34.50	34.90	1	5,867	0.02%
2021/10/06	6.8	34.01	1	33.90	34.10	5.8	5,881	0.10%
2021/10/05	4	34.10	0	0.00	34.20	4	5,836	0.07%
2021/10/04	3	34.77	0	0.00	34.65	3	5,850	0.05%
2021/10/01	9	34.98	1	34.95	35.00	8	5,851	0.14%
2021/09/30	19	35.43	1	35.55	35.50	18	5,747	0.31%
2021/09/29	22	35.39	0	0.00	35.25	22	5,680	0.39%
2021/09/28	1	35.85	0	0.00	35.90	1	5,564	0.02%
2021/09/24	202	35.80	0	0.00	35.60	202	5,567	3.63%	大買/鉅額交易
2021/09/23	1	35.80	0	0.00	35.60	1	5,511	0.02%
2021/09/22	16	35.46	8	35.45	35.40	8	5,509	0.15%
2021/09/17	7.7	36.22	0	0.00	36.15	7.7	5,446	0.14%
2021/09/16	1.2	37.04	0	0.00	36.40	1.2	5,456	0.02%
2021/09/15	11	37.26	0	0.00	37.00	11	5,567	0.20%
2021/09/14	5	37.00	6	37.00	37.35	-1	5,544	-0.02%
2021/09/10	0	0.00	3	36.18	36.25	-3	5,560	-0.05%
2021/09/09	3	35.27	2	35.78	36.25	1	5,878	0.02%
2021/09/08	14	35.97	0	0.00	35.80	14	5,826	0.24%
2021/09/07	6	36.72	0	0.00	36.65	6	5,733	0.10%
2021/09/06	1	37.15	0	0.00	36.90	1	5,753	0.02%
2021/09/03	1	36.85	0	0.00	37.05	1	5,756	0.02%
2021/09/02	1	37.00	2	37.10	36.80	-1	5,747	-0.02%
2021/09/01	1	37.05	4	37.20	37.05	-3	5,735	-0.05%
2021/08/31	4	36.80	0	0.00	37.25	4	5,739	0.07%
2021/08/30	5	36.83	2	36.80	37.05	3	5,668	0.05%
2021/08/26	0	37.70	0	0.00	37.50	0	5,564	0.00%
2021/08/25	2	37.60	0	0.00	37.95	2	5,540	0.04%
2021/08/24	3	37.90	0	0.00	37.60	3	5,472	0.05%
2021/08/23	2	38.00	2	37.90	38.05	0	5,436	0.00%
2021/08/20	1	37.60	1	38.15	37.55	0	5,522	0.00%
2021/08/19	8	37.92	4	38.20	37.60	4	5,620	0.07%
2021/08/18	5	37.19	1.1	37.34	37.80	3.9	5,554	0.07%
2021/08/17	2	38.53	0	0.00	38.40	2	5,420	0.04%
2021/08/16	6	39.35	5	39.61	39.15	1	5,337	0.02%
2021/08/13	5	40.41	2	40.38	40.30	3	5,353	0.06%
2021/08/12	6	40.93	0	0.00	40.65	6	5,414	0.11%
2021/08/10	1	41.76	0	0.00	41.65	1	5,456	0.02%
2021/08/09	2	42.55	0	0.00	42.50	2	5,608	0.04%
2021/08/06	1	43.25	0	0.00	43.10	1	5,689	0.02%
2021/08/05	0	43.70	0	0.00	43.60	0	5,835	0.00%
2021/08/04	0	0.00	4	44.20	43.75	-4	6,077	-0.07%
2021/08/03	1	43.35	1	43.50	43.90	0	6,281	0.00%
2021/08/02	5	43.60	6	44.10	44.20	-1	6,363	-0.02%
2021/07/30	4	43.20	0	0.00	43.10	4	6,426	0.06%
2021/07/29	0	0.00	0.9	43.90	44.05	-0.9	6,570	-0.01%
2021/07/28	1	43.65	2.1	43.73	43.60	-1.1	6,811	-0.02%
2021/07/27	0	0.00	1	44.70	44.35	-1	6,977	-0.01%
2021/07/26	1	44.40	1	44.25	44.30	0	7,167	0.00%
2021/07/23	1	44.45	0	0.00	44.45	1	7,452	0.01%
2021/07/22	0	44.20	2	44.30	44.05	-2	7,643	-0.03%
2021/07/21	2	43.95	1	44.10	43.80	1	7,805	0.01%
2021/07/20	1	43.85	0	0.00	43.85	1	7,942	0.01%
2021/07/19	2	44.80	0	0.00	45.00	2	8,125	0.02%
2021/07/16	2	44.55	0	0.00	45.15	2	8,566	0.02%
2021/07/14	10	43.89	0	0.00	43.85	10	9,886	0.10%
2021/07/13	7	44.70	1	45.20	44.55	6	10,139	0.06%
2021/07/12	2.6	44.85	7	44.80	44.80	-4.4	10,396	-0.04%
2021/07/09	3.1	44.45	0	0.00	44.70	3.1	10,836	0.03%
2021/07/08	4	44.91	0	0.00	45.15	4	10,863	0.04%
2021/07/07	8	45.06	10	45.10	45.00	-2	10,870	-0.02%
2021/07/06	2	46.05	0	0.00	45.70	2	10,884	0.02%
2021/07/02	2	45.75	1	46.00	45.45	1	10,992	0.01%
2021/07/01	5.1	46.21	5	46.30	46.30	0.1	10,943	0.00%
2021/06/30	0	0.00	5	46.75	46.75	-5	10,959	-0.05%
2021/06/29	3	46.30	0	0.00	46.60	3	11,003	0.03%
2021/06/25	15.1	47.58	10	47.35	47.35	5.1	11,196	0.05%
2021/06/24	15	46.58	19	47.21	47.45	-4	11,235	-0.04%
2021/06/23	3	45.75	1	46.20	46.00	2	11,152	0.02%
2021/06/22	0	0.00	10	44.75	44.95	-10	11,173	-0.09%
2021/06/21	3	44.57	1	44.35	44.30	2	11,334	0.02%
2021/06/18	3	45.06	0	0.00	44.45	3	11,309	0.03%
2021/06/17	1	45.05	0	0.00	45.30	1	11,002	0.01%
2021/06/16	4	45.26	5	45.47	45.50	-1	11,021	-0.01%
2021/06/15	10	45.66	8	45.64	45.65	2	11,061	0.02%
2021/06/08	0	0.00	7	47.30	47.00	-7	11,083	-0.06%
2021/06/07	10	46.49	1	46.25	46.40	9	11,102	0.08%
2021/06/04	0	0.00	7	47.72	47.65	-7	11,091	-0.06%
2021/06/03	1	48.20	0	0.00	48.00	1	11,101	0.01%
2021/05/31	0	0.00	1	46.70	46.65	-1	11,201	-0.01%
2021/05/28	0	0.00	0.1	48.20	47.40	-0.1	11,297	0.00%
2021/05/26	1.1	45.70	1	46.25	46.25	0.1	11,197	0.00%
2021/05/25	2	45.90	2	45.35	46.30	0	11,152	0.00%
2021/05/24	1	44.20	2	44.53	44.60	-1	11,108	-0.01%
2021/05/21	2	44.08	0	0.00	44.35	2	11,218	0.02%
2021/05/20	2	44.43	4	44.55	44.20	-2	11,167	-0.02%
2021/05/19	15	43.41	6	43.78	43.55	9	11,092	0.08%
2021/05/18	4	42.93	1	43.35	43.75	3	11,075	0.03%
2021/05/17	4	41.99	6	41.93	41.30	-2	11,014	-0.02%
2021/05/14	2	43.85	0	0.00	44.35	2	10,811	0.02%
2021/05/13	2	43.05	2	43.60	43.90	0	10,697	0.00%
2021/05/12	28	46.00	27	45.45	45.00	1	10,559	0.01%
2021/05/11	8	49.71	2.2	48.58	48.60	5.9	10,379	0.06%
2021/05/10	1	51.10	1	51.80	51.50	0	10,201	0.00%
2021/05/07	1.2	50.90	0.5	50.50	51.00	0.7	10,178	0.01%
2021/05/06	4.6	50.09	1	51.00	50.70	3.6	10,138	0.04%
2021/05/05	10.4	50.03	4	49.95	49.50	6.4	9,970	0.06%
2021/05/04	18	51.34	12.7	50.40	51.10	5.3	9,745	0.05%
2021/05/03	20	53.27	12.3	52.79	52.50	7.7	9,553	0.08%
2021/04/29	19	54.13	4	54.15	54.10	15	9,387	0.16%
2021/04/28	8	55.13	4	55.43	55.50	4	9,117	0.04%
2021/04/27	7	56.04	2	55.90	56.10	5	9,030	0.06%
2021/04/26	3	57.03	2	57.10	57.00	1	8,914	0.01%
2021/04/23	8	55.58	17	55.71	56.30	-9	8,784	-0.10%
2021/04/22	13.4	57.66	64	57.98	56.10	-50.6	8,588	-0.59%
2021/04/21	5.1	57.20	6	56.95	57.10	-0.9	8,128	-0.01%
2021/04/20	67	57.94	5	57.52	56.50	62	7,741	0.80%
2021/04/19	3	53.77	4	53.90	53.80	-1	6,858	-0.01%
2021/04/16	30	51.26	77	51.54	51.70	-47	6,557	-0.72%
2021/04/15	60	51.34	76	49.97	51.20	-16	6,355	-0.25%
2021/04/14	2	47.20	0	0.00	48.15	2	5,976	0.03%
2021/04/13	8	47.61	4	47.65	47.30	4	6,072	0.07%
2021/04/12	21	47.97	25	48.00	47.80	-4	6,202	-0.06%
2021/04/09	45	47.98	11	48.08	48.00	34	6,238	0.54%
2021/04/08	13	46.95	0	0.00	46.95	13	6,166	0.21%
2021/04/07	11	47.47	10	47.30	47.30	1	6,163	0.02%
2021/04/06	11	47.67	50	47.54	47.30	-39	6,151	-0.63%
2021/04/01	25	47.94	26	47.45	47.45	-1	6,115	-0.02%
2021/03/31	5	47.99	22	48.19	48.20	-17	6,045	-0.28%
2021/03/30	10	46.88	5	47.50	47.50	5	5,882	0.08%
2021/03/29	8	46.55	8	46.56	47.00	0	5,788	0.00%
2021/03/26	31	45.93	32	45.49	45.45	-1	5,754	-0.02%
2021/03/25	24	45.61	22	45.72	45.75	2	5,709	0.04%
2021/03/24	0	0.00	1.2	45.72	46.40	-1.2	5,620	-0.02%
2021/03/23	0	0.00	1	44.80	44.75	-1	5,436	-0.02%
2021/03/22	1	43.80	0	0.00	44.55	1	5,468	0.02%
2021/03/19	5	44.05	4	44.20	44.20	1	5,493	0.02%
2021/03/18	10	44.80	20	45.16	45.00	-10	5,476	-0.18%
2021/03/17	0	0.00	1.5	44.87	44.70	-1.5	5,413	-0.03%
2021/03/16	20	43.90	19	44.05	44.05	1	5,370	0.02%
2021/03/11	35	44.03	18	43.88	43.85	17	5,662	0.30%
2021/03/10	20	43.60	20	43.65	43.65	0	5,681	0.00%
2021/03/09	0	0.00	9	43.78	43.60	-9	5,722	-0.16%
2021/03/08	5	43.84	0	0.00	43.45	5	5,736	0.09%
2021/03/05	5	42.85	5	43.00	42.95	0	5,802	0.00%
2021/03/04	21	43.76	7	44.11	43.55	14	5,959	0.23%
2021/03/03	10	43.60	6	43.31	43.85	4	5,920	0.07%
2021/03/02	16	42.51	6	43.20	42.40	10	5,874	0.17%
2021/02/26	14	42.93	0	0.00	43.15	14	5,890	0.24%
2021/02/25	10	44.65	13	44.52	44.45	-3	5,794	-0.05%
2021/02/24	12	44.74	16	44.59	44.40	-4	5,882	-0.07%
2021/02/23	6	44.09	4	44.64	44.65	2	6,035	0.03%
2021/02/18	0	0.00	1	43.40	43.30	-1	6,145	-0.02%
2021/02/05	0	0.00	1	41.55	41.80	-1	6,269	-0.02%
2021/02/02	0	0.00	14	41.65	42.25	-14	6,570	-0.21%
2021/01/29	11.6	39.87	0	0.00	39.95	11.6	6,608	0.18%
2021/01/28	6	40.26	0	0.00	40.35	6	6,637	0.09%
2021/01/20	2	41.48	9	41.88	41.60	-7	6,659	-0.11%
2021/01/19	0	0.00	2	42.65	43.20	-2	6,574	-0.03%
2021/01/18	3	42.17	1	42.20	42.35	2	6,533	0.03%
2021/01/15	0	0.00	9	43.12	43.05	-9	6,497	-0.14%
2021/01/13	6	43.60	1	43.25	43.30	5	6,412	0.08%
2021/01/12	0	0.00	6	43.45	43.05	-6	6,351	-0.09%
2021/01/11	0	0.00	2	43.55	43.55	-2	6,308	-0.03%
2021/01/08	1	43.35	4	43.40	43.60	-3	6,269	-0.05%
2021/01/07	0	0.00	7	42.24	42.85	-7	6,170	-0.11%
2021/01/06	12	41.25	1	41.35	41.35	11	6,075	0.18%
2021/01/05	4	42.98	3	43.05	42.80	1	5,880	0.02%
2021/01/04	4	43.51	1	43.15	44.40	3	5,711	0.05%
2020/12/31	8	44.06	8	44.05	44.05	0	5,632	0.00%
2020/12/30	0	0.00	2	44.10	44.10	-2	5,627	-0.04%
2020/12/28	20	43.75	8	43.60	43.60	12	5,671	0.21%
2020/12/25	4	43.50	0	0.00	43.55	4	5,672	0.07%
2020/12/23	0	0.00	4	43.35	43.35	-4	5,735	-0.07%
2020/12/22	1	43.50	1	43.70	43.05	0	5,733	0.00%
2020/12/18	9	45.00	0	0.00	45.10	9	5,733	0.16%
2020/12/16	0	0.00	7	45.47	45.70	-7	5,727	-0.12%
2020/12/15	18	45.00	0	0.00	44.80	18	5,641	0.32%
2020/12/14	0	0.00	1	45.25	45.15	-1	5,592	-0.02%
2020/12/10	0	0.00	2	44.90	44.80	-2	5,539	-0.04%
2020/12/09	1	45.05	1	45.15	45.30	0	5,503	0.00%
2020/12/08	1	45.30	7	45.19	45.45	-6	5,469	-0.11%
2020/12/07	6	43.79	0	0.00	43.80	6	5,351	0.11%
2020/12/02	0	0.00	7.1	43.36	43.20	-7.1	5,391	-0.13%
2020/12/01	3	43.55	3	43.27	43.50	0	5,425	0.00%
2020/11/30	6	42.61	0	0.00	42.50	6	5,374	0.11%
2020/11/27	0	0.00	3	43.20	43.20	-3	5,260	-0.06%
2020/11/26	1	43.45	0	0.00	43.20	1	5,288	0.02%
2020/11/25	4	43.00	0	0.00	43.00	4	5,393	0.07%
2020/11/24	5	41.71	7	42.54	42.75	-2	5,366	-0.04%
2020/11/23	2.2	43.25	1	43.20	43.30	1.2	5,316	0.02%
2020/11/20	1	43.10	26	42.49	43.25	-25	5,180	-0.48%
2020/11/19	0	0.00	11	41.69	41.80	-11	4,947	-0.22%
2020/11/18	1	41.05	3	41.12	41.05	-2	4,859	-0.04%
2020/11/17	0	0.00	5	40.04	40.35	-5	4,780	-0.10%
2020/11/16	1	39.90	0	0.00	39.95	1	4,811	0.02%
2020/11/13	13	40.49	17	40.41	39.95	-4	4,820	-0.08%
2020/11/12	1	39.60	2	40.08	39.90	-1	4,745	-0.02%
2020/11/11	0	0.00	17	39.61	40.00	-17	4,888	-0.35%
2020/11/09	1	38.50	2	38.50	38.60	-1	5,060	-0.02%
2020/11/06	0	0.00	1	38.30	38.25	-1	5,078	-0.02%
2020/11/05	0	0.00	3	38.02	38.00	-3	5,174	-0.06%
2020/10/30	2	35.80	1	36.00	36.10	1	5,225	0.02%
2020/10/26	0	0.00	7	37.26	37.25	-7	5,348	-0.13%
2020/10/22	0	0.00	1	37.00	36.70	-1	5,425	-0.02%
2020/10/16	1	36.75	1	36.75	36.70	0	5,635	0.00%
2020/10/15	3	36.65	1	36.60	36.60	2	5,670	0.04%
2020/10/13	3	37.02	1	36.95	37.20	2	5,812	0.03%
2020/10/12	2	37.33	0	0.00	37.70	2	5,962	0.03%
2020/10/08	3	37.80	0	0.00	37.85	3	6,042	0.05%
2020/10/06	1	37.95	1	38.00	38.00	0	6,125	0.00%
2020/10/05	0	0.00	1	38.20	37.90	-1	6,147	-0.02%
2020/09/29	0	0.00	4	37.31	37.20	-4	6,259	-0.06%
2020/09/28	4	36.25	0	0.00	36.70	4	6,259	0.06%
2020/09/25	3	36.05	0	0.00	36.00	3	6,273	0.05%
2020/09/24	2	36.55	0	0.00	35.70	2	6,256	0.03%
2020/09/21	0	0.00	6	38.14	38.00	-6	6,198	-0.10%
2020/09/18	0	0.00	10	37.75	37.70	-10	6,209	-0.16%
2020/09/17	0	0.00	1	37.85	37.90	-1	6,204	-0.02%
2020/09/16	0	0.00	2	38.15	38.25	-2	6,206	-0.03%
2020/09/15	1	38.55	0	0.00	38.50	1	6,224	0.02%
2020/09/11	0	0.00	11	38.65	37.90	-11	6,237	-0.18%
2020/09/10	1	38.10	2	38.28	38.50	-1	6,293	-0.02%
2020/09/09	5	37.85	0	0.00	38.45	5	6,266	0.08%
2020/09/08	6	37.19	0	0.00	37.50	6	6,182	0.10%
2020/09/04	4	35.89	0	0.00	36.10	4	6,136	0.07%
2020/09/02	16	35.65	0	0.00	35.90	16	6,043	0.26%
2020/09/01	0	0.00	4	36.25	36.40	-4	6,018	-0.07%
2020/08/31	7	36.65	4	36.68	36.00	3	5,954	0.05%
2020/08/28	0	0.00	8	37.15	37.30	-8	5,794	-0.14%
2020/08/27	5	37.41	2	37.30	37.30	3	5,819	0.05%
2020/08/24	1	38.30	35	37.50	37.65	-34	6,080	-0.56%
2020/08/21	4	37.94	12	38.25	38.10	-8	6,084	-0.13%
2020/08/20	3	37.53	10	37.97	37.45	-7	6,072	-0.12%
2020/08/19	4	38.64	1	38.40	38.40	3	5,995	0.05%
2020/08/18	1	38.50	2	38.73	39.00	-1	5,938	-0.02%
2020/08/17	9	38.91	10	38.84	38.75	-1	5,860	-0.02%
2020/08/14	18	38.55	19	38.51	38.65	-1	5,618	-0.02%
2020/08/13	1	37.75	38	37.06	37.75	-37	5,386	-0.69%
2020/08/12	10	36.75	0	0.00	36.35	10	5,277	0.19%
2020/08/06	5	36.60	4	36.23	36.40	1	5,117	0.02%
2020/08/05	1	35.60	1	35.95	35.90	0	5,015	0.00%
2020/08/04	0	0.00	2	35.38	35.55	-2	4,923	-0.04%
2020/08/03	2	34.00	0	0.00	33.60	2	4,841	0.04%
2020/07/29	1	33.65	0	0.00	33.65	1	4,862	0.02%
2020/07/28	6	33.24	0	0.00	33.55	6	4,921	0.12%
2020/07/27	3	34.37	0	0.00	34.00	3	4,975	0.06%
2020/07/24	1	34.50	0	0.00	34.50	1	4,982	0.02%
2020/07/23	4	35.00	3	35.48	35.00	1	5,072	0.02%
2020/07/22	1	35.60	0	0.00	35.65	1	5,096	0.02%
2020/07/20	1	35.00	0	0.00	35.05	1	5,070	0.02%
2020/07/17	10	36.48	4	36.05	35.70	6	5,023	0.12%
2020/07/16	5	36.91	0	0.00	37.00	5	4,973	0.10%
2020/07/15	0	0.00	3	36.43	36.35	-3	4,823	-0.06%
2020/07/14	0	0.00	4	35.53	35.55	-4	4,782	-0.08%
2020/07/13	4	35.75	12	35.93	35.55	-8	4,758	-0.17%
2020/07/10	2	35.45	0	0.00	35.50	2	4,728	0.04%
2020/07/09	3	36.07	4	36.08	36.00	-1	4,714	-0.02%
2020/07/08	21	35.90	4	35.76	36.00	17	4,653	0.37%
2020/07/07	1	35.15	0	0.00	35.15	1	4,545	0.02%
2020/07/03	2	35.13	0	0.00	34.95	2	4,557	0.04%
2020/07/02	1	34.85	5	34.92	35.15	-4	4,612	-0.09%
2020/07/01	1	33.80	0	0.00	33.90	1	4,589	0.02%
2020/06/30	1	33.65	0	0.00	33.75	1	4,590	0.02%
2020/06/29	2	33.80	0	0.00	33.95	2	4,602	0.04%
2020/06/24	0	0.00	2	34.60	34.50	-2	4,614	-0.04%
2020/06/23	2	34.15	0	0.00	34.70	2	4,680	0.04%
2020/06/22	2	34.60	2	34.75	34.60	0	4,693	0.00%
2020/06/18	6	35.53	0	0.00	35.10	6	4,715	0.13%
2020/06/17	2	35.70	2	35.60	35.70	0	4,735	0.00%
2020/06/16	2	34.10	0	0.00	34.15	2	4,763	0.04%
2020/06/15	2	34.40	0	0.00	34.20	2	4,906	0.04%
2020/06/12	0	0.00	4	34.33	34.45	-4	4,997	-0.08%
2020/06/11	2	35.50	1	34.80	34.70	1	5,094	0.02%
2020/06/10	0	0.00	1	36.00	36.00	-1	5,095	-0.02%
2020/06/09	0	0.00	3	35.20	35.40	-3	5,202	-0.06%
2020/06/08	1	35.05	2	35.20	35.20	-1	5,290	-0.02%
2020/06/04	0	0.00	1	35.00	34.75	-1	5,291	-0.02%
2020/06/03	2	34.40	11	34.38	34.60	-9	5,331	-0.17%
2020/06/01	3	33.90	1	34.10	33.75	2	5,302	0.04%
2020/05/28	3.3	33.28	2	34.20	33.55	1.3	5,041	0.03%
2020/05/27	2	33.50	0	0.00	34.00	2	5,029	0.04%
2020/05/26	0	0.00	1	33.55	33.80	-1	5,065	-0.02%
2020/05/22	7	32.79	0	0.00	32.55	7	5,050	0.14%
2020/05/21	5	33.70	0	0.00	33.80	5	5,024	0.10%
2020/05/20	1	33.00	0	0.00	33.70	1	5,007	0.02%
2020/05/19	0	0.00	4	33.39	33.30	-4	4,972	-0.08%
2020/05/18	0	0.00	1	32.50	32.25	-1	4,934	-0.02%
2020/05/15	13	31.97	0	0.00	31.80	13	4,908	0.26%
2020/05/14	7	32.11	0	0.00	32.00	7	4,866	0.14%
2020/05/13	1	33.00	0	0.00	33.05	1	4,782	0.02%
2020/05/12	2	33.35	0	0.00	33.35	2	4,745	0.04%
2020/05/11	0	0.00	1	34.20	33.85	-1	4,722	-0.02%
2020/05/08	1	34.00	0	0.00	33.85	1	4,701	0.02%
2020/05/07	11	34.33	10	34.35	34.15	1	4,681	0.02%
2020/05/05	2	34.90	0	0.00	34.55	2	4,627	0.04%
2020/05/04	0	0.00	3	33.80	34.10	-3	4,569	-0.07%
2020/04/30	0	0.00	4	34.88	34.55	-4	4,501	-0.09%
2020/04/29	2	34.53	2	34.63	34.50	0	4,405	0.00%
2020/04/28	1	34.05	0.5	34.55	34.55	0.5	4,379	0.01%
2020/04/27	1	31.20	8	32.56	32.80	-7	4,385	-0.16%
2020/04/24	3	30.70	1	30.75	30.60	2	4,282	0.05%
2020/04/23	3	30.93	0	0.00	30.85	3	4,231	0.07%
2020/04/20	1	32.70	0	0.00	32.75	1	4,102	0.02%
2020/04/17	1	33.05	1	33.50	33.10	0	4,100	0.00%
2020/04/16	6	32.83	0	0.00	32.85	6	4,028	0.15%
2020/04/15	6	33.10	0	0.00	33.40	6	3,986	0.15%
2020/04/13	2	32.10	0	0.00	32.05	2	3,904	0.05%
2020/04/10	8	32.18	1	32.35	32.55	7	3,896	0.18%
2020/04/09	3	32.70	0	0.00	32.10	3	3,878	0.08%
2020/04/08	2	32.13	0	0.00	32.60	2	3,826	0.05%
2020/04/06	8	29.98	0	0.00	30.05	8	3,697	0.22%
2020/04/01	2	30.55	0	0.00	30.45	2	3,626	0.06%
2020/03/27	1	31.70	0	0.00	31.00	1	3,489	0.03%
2020/03/25	1	31.50	0	0.00	31.55	1	3,491	0.03%
2020/03/23	1	28.50	0	0.00	29.60	1	3,401	0.03%
2020/03/20	1	29.75	1	30.15	30.25	0	3,357	0.00%
2020/03/19	1	29.85	6	30.90	29.70	-5	3,219	-0.16%
2020/03/18	1	33.00	0	0.00	33.00	1	3,094	0.03%
2020/03/17	8	33.34	0	0.00	33.00	8	3,023	0.26%
2020/03/16	3	35.25	1	35.50	34.90	2	2,921	0.07%
2020/03/13	1	34.90	7	35.60	36.00	-6	2,853	-0.21%
2020/03/11	1	37.80	0	0.00	38.00	1	2,632	0.04%
2020/03/10	0	0.00	5	37.99	38.35	-5	2,580	-0.19%
2020/03/09	5	37.96	0	0.00	38.10	5	2,568	0.19%
2020/03/06	1	39.20	0	0.00	39.00	1	2,521	0.04%
2020/03/04	0	0.00	3	39.15	39.20	-3	2,525	-0.12%
2020/03/03	1	39.05	0	0.00	39.10	1	2,520	0.04%
2020/03/02	2.5	38.74	0	0.00	39.00	2.5	2,519	0.10%
2020/02/27	0	0.00	1	39.55	39.55	-1	2,620	-0.04%
2020/02/26	1	38.85	0	0.00	39.10	1	2,573	0.04%
2020/02/25	3	38.73	3	38.72	38.70	0	2,585	0.00%
2020/02/24	2	38.85	2	38.88	38.90	0	2,600	0.00%
2020/02/21	1	39.30	0	0.00	39.15	1	2,615	0.04%
2020/02/20	1	39.10	0	0.00	39.10	1	2,680	0.04%
2020/02/19	0	0.00	1	39.45	39.45	-1	2,709	-0.04%
2020/02/18	3.2	39.20	4	39.20	39.20	-0.8	2,738	-0.03%
2020/02/13	2	39.45	0	0.00	39.55	2	3,163	0.06%
2020/02/10	3	39.28	1	39.20	39.40	2	3,239	0.06%
2020/02/07	1	39.65	0	0.00	39.60	1	3,261	0.03%
2020/02/06	0	0.00	2	40.13	40.00	-2	3,273	-0.06%
2020/02/05	3	39.90	6	39.75	39.95	-3	3,292	-0.09%
2020/02/04	4	39.38	0	0.00	39.60	4	3,293	0.12%
2020/02/03	6	39.09	2	38.60	39.35	4	3,314	0.12%
2020/01/31	7	39.61	0	0.00	39.35	7	3,313	0.21%
2020/01/30	5	39.84	1	40.20	39.10	4	3,309	0.12%
2020/01/20	2	42.00	1	42.25	42.25	1	3,203	0.03%
2020/01/15	2	42.05	0	0.00	42.10	2	3,280	0.06%
2020/01/13	1	42.35	1	42.35	42.40	0	3,406	0.00%
2020/01/06	0	0.00	1	41.70	41.40	-1	3,994	-0.03%
2020/01/03	0	0.00	1	41.90	41.95	-1	4,004	-0.02%
2020/01/02	1	42.10	0	0.00	42.10	1	4,028	0.02%
2019/12/31	1	41.80	1	41.80	41.80	0	4,073	0.00%
2019/12/25	0	0.00	20	41.98	42.00	-20	4,258	-0.47%
2019/12/23	1	42.25	0	0.00	42.45	1	4,491	0.02%
2019/12/17	2	42.00	0	0.00	42.30	2	4,627	0.04%
2019/12/16	0	0.00	20	42.10	42.00	-20	4,631	-0.43%
2019/12/13	0	0.00	11	41.99	41.65	-11	4,676	-0.24%
2019/12/12	2	41.80	10	41.60	41.65	-8	4,648	-0.17%
2019/12/10	10	41.00	0	0.00	41.00	10	4,672	0.21%
2019/12/09	11	40.87	0	0.00	40.85	11	4,698	0.23%
2019/12/06	4	41.45	0	0.00	41.40	4	4,681	0.09%
2019/12/05	2	41.35	0	0.00	41.10	2	4,680	0.04%
2019/12/03	0	0.00	10	41.11	41.40	-10	4,746	-0.21%
2019/12/02	2	41.35	20	41.45	41.25	-18	4,737	-0.38%
2019/11/27	0	0.00	10	42.05	42.00	-10	5,085	-0.20%
2019/11/26	2	41.85	1	42.20	41.85	1	5,132	0.02%
2019/11/22	0	0.00	1	42.25	42.20	-1	5,197	-0.02%
2019/11/21	3	41.90	0	0.00	41.85	3	5,305	0.06%
2019/11/19	4	42.19	0	0.00	42.45	4	5,580	0.07%
2019/11/18	2	42.68	0	0.00	42.80	2	5,521	0.04%
2019/11/14	2	42.75	0	0.00	42.95	2	5,468	0.04%
2019/11/12	7	44.36	3	43.97	44.00	4	5,374	0.07%
2019/11/11	5	47.37	1	47.85	46.95	4	5,134	0.08%
2019/11/08	0	0.00	3	48.27	48.35	-3	5,129	-0.06%
2019/11/07	1	48.10	0	0.00	48.20	1	5,170	0.02%
2019/11/05	1	48.25	0	0.00	48.20	1	5,166	0.02%
2019/11/04	38	48.06	0	0.00	48.25	38	5,203	0.73%
2019/11/01	0	0.00	1	47.85	48.20	-1	5,230	-0.02%
2019/10/31	1	48.00	1	48.00	47.85	0	5,258	0.00%
2019/10/30	0	0.00	2	47.90	48.00	-2	5,276	-0.04%
2019/10/29	0	0.00	1	47.55	47.30	-1	5,315	-0.02%
2019/10/28	0	0.00	4	47.75	47.55	-4	5,312	-0.08%
2019/10/24	0	0.00	22	47.82	48.00	-22	5,323	-0.41%
2019/10/23	0	0.00	1	48.00	47.90	-1	5,337	-0.02%
2019/10/22	0	0.00	4	48.09	47.80	-4	5,320	-0.08%
2019/10/21	0	0.00	2	48.48	48.55	-2	5,267	-0.04%
2019/10/18	0	0.00	2	48.43	48.70	-2	5,261	-0.04%
2019/10/17	3	47.58	14	47.95	48.15	-11	5,135	-0.21%
2019/10/16	2	47.00	11	47.37	47.95	-9	5,045	-0.18%
2019/10/15	1	46.65	5	46.64	46.60	-4	4,906	-0.08%
2019/10/14	0	0.00	2	45.35	46.05	-2	4,817	-0.04%
2019/10/09	1	44.95	5	45.10	44.90	-4	4,743	-0.08%
2019/10/08	0.5	45.15	12	45.46	45.15	-11.5	4,756	-0.24%
2019/10/07	0	0.00	6	45.34	45.35	-6	4,751	-0.13%
2019/10/04	9.5	45.31	0	0.00	45.45	9.5	4,737	0.20%
2019/10/03	8	44.93	5	45.31	45.00	3	4,717	0.06%
2019/10/02	2	45.95	10	45.80	45.85	-8	4,638	-0.17%
2019/10/01	0	0.00	33	46.01	46.15	-33	4,620	-0.71%
2019/09/27	1.5	45.67	4	45.95	45.80	-2.5	4,558	-0.05%
2019/09/26	0	0.00	1	45.25	45.10	-1	4,414	-0.02%
2019/09/25	0	0.00	1	44.95	45.00	-1	4,333	-0.02%
2019/09/24	0	0.00	1	44.70	44.65	-1	4,339	-0.02%
2019/09/23	1	44.90	0	0.00	45.00	1	4,302	0.02%
2019/09/19	1	44.35	0	0.00	44.50	1	4,148	0.02%
2019/09/18	0	0.00	1	44.75	44.60	-1	4,143	-0.02%
2019/09/17	0	0.00	1	44.50	44.40	-1	4,110	-0.02%
2019/09/16	3	44.60	0	0.00	44.25	3	4,158	0.07%
2019/09/12	0	0.00	2	44.10	44.15	-2	4,115	-0.05%
2019/09/11	1	44.00	0	0.00	44.00	1	4,103	0.02%
2019/09/10	20	43.95	3	44.00	43.95	17	4,084	0.42%
2019/09/09	33	43.71	2	43.80	43.80	31	4,057	0.76%
2019/09/06	0	0.00	1	43.85	43.85	-1	4,060	-0.02%
2019/09/05	30	44.10	2	43.68	43.70	28	4,098	0.68%
2019/09/04	0	0.00	1	43.40	43.50	-1	4,089	-0.02%
2019/09/03	5	43.58	32	43.65	43.45	-27	4,087	-0.66%
2019/09/02	6	44.16	0	0.00	44.05	6	4,061	0.15%
2019/08/30	10	43.85	9	43.76	44.00	1	3,937	0.03%
2019/08/29	5	43.05	25	42.95	43.00	-20	3,771	-0.53%
2019/08/27	47	43.04	68	43.33	43.00	-21	3,669	-0.57%
2019/08/26	63	42.87	3	42.83	42.60	60	3,526	1.70%
2019/08/23	5	42.12	44	42.64	42.50	-39	3,394	-1.15%
2019/08/22	3	41.23	4	41.23	41.30	-1	3,183	-0.03%
2019/08/21	0	0.00	1	40.05	40.00	-1	3,179	-0.03%
2019/08/16	0	0.00	1	40.10	40.10	-1	3,219	-0.03%
2019/08/15	1	39.70	4	39.90	40.10	-3	3,211	-0.09%
2019/08/13	0	0.00	1	40.50	40.25	-1	3,256	-0.03%
2019/08/12	0	0.00	1	40.15	40.00	-1	3,229	-0.03%
2019/08/07	2	38.68	0	0.00	38.75	2	3,208	0.06%
2019/08/06	1	38.40	0	0.00	38.75	1	3,254	0.03%
2019/08/02	3	38.98	1	39.05	39.00	2	3,267	0.06%
2019/08/01	1	39.40	0	0.00	39.55	1	3,315	0.03%
2019/07/31	1	39.75	0	0.00	40.40	1	3,327	0.03%
2019/07/30	0	0.00	1	40.05	40.15	-1	3,299	-0.03%
2019/07/29	1	40.00	2	39.95	40.00	-1	3,334	-0.03%
2019/07/26	0	0.00	8	40.20	40.20	-8	3,318	-0.24%
2019/07/25	0	0.00	2	39.98	40.10	-2	3,322	-0.06%
2019/07/24	0	0.00	2	39.75	39.65	-2	3,357	-0.06%
2019/07/22	1	39.50	0	0.00	39.45	1	3,403	0.03%
2019/07/18	1	40.25	0	0.00	40.20	1	3,544	0.03%
2019/07/17	6	40.40	8	40.45	40.30	-2	3,573	-0.06%
2019/07/16	2	40.63	0	0.00	40.55	2	3,634	0.06%
2019/07/15	1	40.65	2	40.70	40.65	-1	3,711	-0.03%
2019/07/12	2	40.70	0	0.00	40.65	2	3,804	0.05%
2019/07/11	0	0.00	12	40.45	40.40	-12	3,838	-0.31%
2019/07/09	2	40.05	0	0.00	40.05	2	3,918	0.05%
2019/07/08	1	40.00	0	0.00	40.20	1	3,957	0.03%
2019/07/05	1	40.35	0	0.00	40.25	1	3,989	0.03%
2019/07/04	4	40.48	0	0.00	40.35	4	4,027	0.10%
2019/07/01	1	40.00	0	0.00	39.90	1	4,041	0.02%
2019/06/24	2	40.65	0	0.00	40.80	2	4,043	0.05%
2019/06/21	0	0.00	1	40.25	40.55	-1	4,072	-0.02%
2019/06/20	30	40.50	4	40.26	40.35	26	4,049	0.64%
2019/06/13	0	0.00	2	39.10	39.10	-2	4,028	-0.05%
2019/06/12	2	39.45	0	0.00	39.55	2	4,083	0.05%
2019/05/30	0	0.00	1	40.05	40.05	-1	3,877	-0.03%
2019/05/27	5	39.20	0	0.00	40.00	5	3,864	0.13%
2019/05/23	1	39.65	0	0.00	39.85	1	3,854	0.03%
2019/05/21	1	40.75	0	0.00	40.65	1	3,842	0.03%
2019/05/20	3	39.05	1	39.60	39.35	2	3,766	0.05%
2019/05/17	3	38.85	0	0.00	38.65	3	3,753	0.08%
2019/05/16	1	39.00	0	0.00	38.65	1	3,756	0.03%
2019/05/14	2	38.65	1	38.70	38.75	1	3,736	0.03%
2019/05/13	7	39.05	0	0.00	39.10	7	3,689	0.19%
2019/05/10	2	39.85	0	0.00	39.70	2	3,645	0.05%
2019/05/09	2	40.03	0	0.00	39.95	2	3,642	0.05%
2019/05/08	3	40.40	0	0.00	40.65	3	3,564	0.08%
2019/05/07	1	40.65	0	0.00	40.85	1	3,503	0.03%
2019/05/06	1	40.85	0	0.00	40.80	1	3,461	0.03%
2019/05/02	0	0.00	2	41.58	41.45	-2	3,385	-0.06%
2019/04/30	1	41.70	0	0.00	41.25	1	3,366	0.03%
2019/04/29	1	41.50	0	0.00	41.60	1	3,305	0.03%
2019/04/26	20	40.65	3	40.87	41.00	17	3,252	0.52%
2019/04/25	4	40.41	0	0.00	40.40	4	3,231	0.12%
2019/04/24	1	40.90	0	0.00	41.05	1	3,100	0.03%
2019/04/22	2	41.13	0	0.00	41.00	2	2,998	0.07%
2019/04/19	2	41.33	0	0.00	41.20	2	2,929	0.07%
2019/04/18	1	40.90	2	41.20	41.05	-1	2,856	-0.04%
2019/04/17	0	0.00	2	41.10	41.15	-2	2,785	-0.07%
2019/04/15	2	41.40	0	0.00	41.30	2	2,687	0.07%
2019/04/12	2	41.45	0	0.00	41.50	2	2,632	0.08%
2019/04/11	1	42.00	0	0.00	42.05	1	2,596	0.04%
2019/04/08	2	41.75	1	41.80	41.70	1	2,546	0.04%
2019/04/03	0	0.00	3	41.50	41.70	-3	2,564	-0.12%
2019/04/02	1	41.45	0	0.00	41.45	1	2,592	0.04%
2019/04/01	5	41.64	0	0.00	41.45	5	2,590	0.19%
2019/03/26	1	41.55	0	0.00	41.65	1	2,711	0.04%
2019/03/25	0	0.00	10	41.85	42.20	-10	2,660	-0.38%
2019/03/22	0	0.00	3	43.60	42.95	-3	2,616	-0.11%
2019/03/21	0	0.00	2	43.80	43.70	-2	2,614	-0.08%
2019/03/15	1	42.40	0	0.00	43.00	1	2,610	0.04%
2019/03/08	1	42.80	0	0.00	42.75	1	2,600	0.04%
2019/03/05	0	0.00	0.5	43.40	43.10	-0.5	2,812	-0.02%
2019/03/04	1	43.50	0	0.00	43.55	1	2,839	0.04%
2019/02/27	0	0.00	5	43.75	43.75	-5	2,823	-0.18%
2019/02/26	0	0.00	1	43.65	44.05	-1	2,770	-0.04%
2019/02/22	6	43.35	0	0.00	43.40	6	2,728	0.22%
2019/02/21	1	43.00	0	0.00	43.05	1	2,729	0.04%
2019/02/11	0	0.00	2	43.25	43.45	-2	3,165	-0.06%
2019/01/11	0	0.00	2	42.45	42.55	-2	3,343	-0.06%
2019/01/09	0	0.00	1	42.55	42.65	-1	3,376	-0.03%
2019/01/03	5	41.00	0	0.00	41.05	5	3,602	0.14%
2019/01/02	1	41.00	0	0.00	40.20	1	3,626	0.03%
2018/12/28	2	41.15	0	0.00	40.85	2	3,646	0.05%
2018/12/26	3	40.00	0	0.00	40.15	3	3,712	0.08%
2018/12/24	1	41.05	1	41.10	41.15	0	3,707	0.00%
2018/12/21	4	40.28	0	0.00	40.00	4	3,756	0.11%
2018/12/17	0	0.00	2	42.78	43.00	-2	3,651	-0.05%
2018/12/13	0	0.00	2	42.88	43.00	-2	3,694	-0.05%
2018/12/12	1	41.30	0	0.00	41.55	1	3,724	0.03%
2018/12/07	2	41.80	0	0.00	41.80	2	3,766	0.05%
2018/12/06	1	41.95	0	0.00	41.75	1	3,784	0.03%
2018/11/30	0	0.00	1	42.35	42.50	-1	3,790	-0.03%
2018/11/29	0	0.00	2	41.55	41.60	-2	3,692	-0.05%
2018/11/28	1	40.70	0	0.00	40.75	1	3,629	0.03%
2018/11/26	1	40.80	0	0.00	40.60	1	3,671	0.03%
2018/11/22	0	0.00	5	40.35	40.30	-5	3,685	-0.14%
2018/11/21	1	40.00	0	0.00	40.30	1	3,716	0.03%
2018/11/20	5	40.10	0	0.00	40.30	5	3,722	0.13%
2018/11/15	0	0.00	1	39.20	39.25	-1	3,768	-0.03%
2018/11/14	1	38.85	1	38.70	39.10	0	3,785	0.00%
2018/11/13	7	38.16	6	39.05	39.20	1	3,790	0.03%
2018/11/09	6	41.42	1	41.45	41.50	5	3,620	0.14%
2018/11/05	0	0.00	1	43.35	43.50	-1	3,752	-0.03%
2018/11/02	0	0.00	4	43.18	43.35	-4	3,802	-0.11%
2018/10/30	0	0.00	2	42.55	42.55	-2	4,149	-0.05%
2018/10/29	1	41.85	0	0.00	41.50	1	4,138	0.02%
2018/10/26	5	41.10	0	0.00	41.55	5	4,157	0.12%
2018/10/24	1	41.70	0	0.00	42.50	1	4,211	0.02%
2018/10/23	1	41.75	0	0.00	42.10	1	4,224	0.02%
2018/10/19	2	42.43	12	42.30	42.50	-10	4,270	-0.23%
2018/10/18	1	42.75	0	0.00	42.80	1	4,251	0.02%
2018/10/17	0	0.00	1	43.30	43.30	-1	4,266	-0.02%
2018/10/15	1	43.00	0	0.00	42.60	1	4,238	0.02%
2018/10/12	1	42.95	0	0.00	43.60	1	4,205	0.02%
2018/10/11	2	43.10	0	0.00	43.35	2	4,201	0.05%
2018/10/05	2	45.50	2	45.70	45.70	0	4,128	0.00%
2018/10/04	2	46.45	0	0.00	46.30	2	4,180	0.05%
2018/10/02	0	0.00	1	48.10	47.30	-1	4,181	-0.02%
2018/10/01	0	0.00	2	48.25	48.25	-2	4,143	-0.05%
2018/09/28	1	48.50	1	48.40	48.00	0	4,210	0.00%
2018/09/27	0	0.00	5	48.29	48.45	-5	4,159	-0.12%
2018/09/21	3	47.82	1	48.10	47.85	2	4,134	0.05%
2018/09/20	15	47.73	4	47.88	47.70	11	4,109	0.27%
2018/09/19	4	48.13	23	48.02	48.25	-19	4,106	-0.46%
2018/09/18	5	47.70	0	0.00	47.90	5	4,085	0.12%
2018/09/07	1	46.60	1	46.70	46.65	0	4,176	0.00%
2018/09/06	1	46.50	0	0.00	46.65	1	4,185	0.02%
2018/09/04	1	47.00	1	47.10	47.05	0	4,238	0.00%
2018/09/03	1	46.80	2	46.95	46.95	-1	4,257	-0.02%
2018/08/24	1	45.50	0	0.00	45.50	1	4,282	0.02%
2018/08/23	1	46.15	0	0.00	46.10	1	4,370	0.02%
2018/08/22	5	46.93	0	0.00	46.60	5	4,375	0.11%
2018/08/20	1	46.90	1	47.25	47.10	0	4,144	0.00%
2018/08/17	1	47.35	0	0.00	46.75	1	4,147	0.02%
2018/08/16	0	0.00	3	46.97	47.05	-3	4,166	-0.07%
2018/08/15	2	46.65	0	0.00	46.25	2	4,205	0.05%
2018/08/13	1	47.60	20	47.55	47.25	-19	4,268	-0.45%
2018/08/10	1	49.00	0	0.00	49.10	1	4,196	0.02%
2018/08/08	5	49.20	6.5	49.05	49.05	-1.5	4,280	-0.04%
2018/08/07	31	49.56	12	49.27	49.45	19	4,302	0.44%
2018/08/06	12	48.12	17	48.61	48.80	-5	4,227	-0.12%
2018/08/02	0	0.00	2	47.10	46.80	-2	4,066	-0.05%
2018/07/30	3	46.95	4	47.08	47.00	-1	3,983	-0.03%
2018/07/27	4	47.15	10	46.72	46.85	-6	3,963	-0.15%
2018/07/26	0	0.00	1	45.65	45.65	-1	3,899	-0.03%
2018/07/24	0	0.00	2	45.55	45.80	-2	3,938	-0.05%
2018/07/20	1	44.85	0.5	45.40	45.20	0.5	3,940	0.01%
2018/07/19	2	45.60	0.5	45.35	45.10	1.5	3,922	0.04%
2018/07/16	0	0.00	1	44.40	44.40	-1	3,900	-0.03%
2018/07/13	2	44.23	1	44.40	44.40	1	3,966	0.03%
2018/07/10	0	0.00	1	45.15	45.15	-1	3,857	-0.03%
2018/07/06	4	44.64	0	0.00	44.60	4	3,884	0.10%
2018/07/02	10	45.60	0	0.00	45.25	10	3,954	0.25%
2018/06/29	0	0.00	3	45.85	45.85	-3	3,974	-0.08%
2018/06/28	1	44.50	0	0.00	44.65	1	3,980	0.03%
2018/06/27	6	44.68	2	44.75	44.60	4	4,038	0.10%
2018/06/21	2	45.33	0	0.00	45.20	2	4,335	0.05%
2018/06/20	1	45.40	0	0.00	45.55	1	4,379	0.02%
2018/06/19	5	45.30	0	0.00	45.10	5	4,403	0.11%
2018/06/15	2	46.40	0	0.00	46.25	2	4,410	0.05%
2018/06/14	0	0.00	2	46.75	46.70	-2	4,342	-0.05%
2018/06/13	0	0.00	5	47.70	47.50	-5	4,320	-0.12%
2018/06/12	1	47.85	1	47.80	47.85	0	4,403	0.00%
2018/06/07	5	47.10	1	47.10	47.15	4	4,419	0.09%
2018/06/06	1	46.70	0	0.00	46.60	1	4,452	0.02%
2018/05/31	6	44.63	1	44.80	45.60	5	4,426	0.11%
2018/05/25	2	45.80	0	0.00	45.85	2	4,427	0.05%
2018/05/24	6	46.04	0	0.00	46.10	6	4,470	0.13%
2018/05/22	2	46.45	2	46.55	46.60	0	4,522	0.00%
2018/05/21	10	45.55	1	45.60	45.60	9	4,511	0.20%
2018/05/18	1	44.85	0	0.00	44.85	1	4,517	0.02%
2018/05/17	1	44.50	0	0.00	44.85	1	4,645	0.02%
2018/05/16	14	44.06	0	0.00	44.50	14	4,687	0.30%
2018/05/15	4	45.06	0	0.00	45.00	4	4,683	0.09%
2018/05/14	1	45.90	1	46.00	45.90	0	4,768	0.00%
2018/05/11	2	46.10	0	0.00	46.25	2	4,760	0.04%
2018/05/09	1	46.00	0	0.00	46.00	1	4,766	0.02%
2018/05/07	1	46.50	0	0.00	46.40	1	4,859	0.02%
2018/05/04	1	46.75	0	0.00	46.65	1	4,880	0.02%
2018/05/03	1	47.15	0	0.00	47.00	1	4,893	0.02%
2018/04/30	1	47.05	0	0.00	47.90	1	4,936	0.02%
2018/04/25	1	47.40	0	0.00	47.40	1	4,965	0.02%
2018/04/19	3	48.15	0	0.00	48.15	3	5,112	0.06%
2018/04/11	1	47.90	1	48.10	48.05	0	5,262	0.00%
2018/04/10	7	47.90	0	0.00	47.90	7	5,278	0.13%
2018/04/02	6	46.92	0	0.00	46.80	6	5,274	0.11%
2018/03/30	12	47.11	0	0.00	47.05	12	5,263	0.23%
2018/03/29	5	46.99	0	0.00	47.35	5	5,203	0.10%
2018/03/28	14	47.90	0	0.00	47.80	14	5,071	0.28%
2018/03/27	4	48.64	0	0.00	48.60	4	5,003	0.08%
2018/03/26	1	48.55	0	0.00	49.00	1	4,977	0.02%
2018/03/23	0	0.00	1	49.05	49.25	-1	4,943	-0.02%
2018/03/22	1	49.65	0	0.00	49.65	1	4,920	0.02%
2018/03/21	3	48.98	1	49.85	49.50	2	4,887	0.04%
2018/03/19	10	49.90	0	0.00	49.90	10	4,845	0.21%
2018/03/14	2	50.80	0	0.00	50.50	2	4,772	0.04%
2018/03/13	3	49.93	0	0.00	49.95	3	4,742	0.06%
2018/03/12	1	50.30	0	0.00	50.30	1	4,801	0.02%
2018/03/07	6	49.15	0	0.00	49.05	6	4,983	0.12%
2018/03/06	1	49.00	0	0.00	49.20	1	5,016	0.02%
2018/03/02	2	49.50	0	0.00	49.75	2	5,254	0.04%
2018/03/01	1	50.00	0	0.00	50.00	1	5,257	0.02%
2018/02/22	11	49.46	0	0.00	49.60	11	5,217	0.21%
2018/02/12	2	48.88	0	0.00	48.95	2	5,113	0.04%
2018/02/09	11.5	47.73	1	47.85	47.40	10.5	5,109	0.21%
2018/02/08	6	49.01	9	48.92	49.00	-3	5,034	-0.06%
2018/02/07	5	49.40	1	49.25	49.10	4	5,038	0.08%
2018/02/06	5	49.36	0	0.00	49.40	5	5,004	0.10%
2018/01/31	3	50.90	0	0.00	50.80	3	4,930	0.06%
2018/01/30	2	51.25	0	0.00	51.10	2	4,856	0.04%
2018/01/29	1	51.10	0	0.00	51.60	1	4,824	0.02%
2018/01/26	2	51.50	0	0.00	51.50	2	4,775	0.04%
2018/01/25	5	51.80	0	0.00	51.90	5	4,727	0.11%
2018/01/23	1	51.80	0	0.00	51.70	1	4,688	0.02%
2018/01/22	1	52.30	1	51.70	51.90	0	4,681	0.00%
2018/01/19	1	52.20	0	0.00	52.20	1	4,629	0.02%
2018/01/18	3	52.53	0	0.00	52.40	3	4,583	0.07%
2018/01/17	0	0.00	3	52.63	52.60	-3	4,528	-0.07%
2018/01/16	0	0.00	1	51.60	51.80	-1	4,415	-0.02%
2018/01/15	0	0.00	1	51.70	51.60	-1	4,386	-0.02%
2018/01/11	1	51.20	0	0.00	51.30	1	4,313	0.02%
2018/01/09	2	51.00	0	0.00	51.20	2	4,257	0.05%
2018/01/03	0	0.00	1	51.70	52.00	-1	4,068	-0.02%
2018/01/02	2	51.70	1	51.70	51.70	1	4,032	0.02%