正新 (2105)-元大-淡水券商分點個股進出

台股 » 個股 » 正新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正新

(2105)

可現股當沖

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

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	1	50.00	50.00	-1	5,159	-0.02%
2024/05/02	0	0.00	2	47.05	46.90	-2	4,905	-0.04%
2024/04/26	1	45.60	0	0.00	45.90	1	4,791	0.02%
2024/04/22	0	0.00	5	47.48	47.45	-5	4,751	-0.11%
2024/04/16	10	49.25	2	48.90	48.20	8	4,626	0.17%
2024/04/15	0	0.00	1	49.60	49.45	-1	4,574	-0.02%
2024/04/10	0	0.00	10	49.05	49.10	-10	4,514	-0.22%
2024/04/09	2	49.70	3	49.68	49.65	-1	4,568	-0.02%
2024/04/08	2	49.05	0	0.00	48.55	2	4,601	0.04%
2024/04/02	0	49.00	0	0.00	48.80	0	4,561	0.00%
2024/04/01	0	0.00	1.9	50.00	49.75	-1.9	4,560	-0.04%
2024/03/29	0	0.00	9	50.04	50.00	-9	4,566	-0.20%
2024/03/28	3	49.95	3	49.72	49.70	0	4,531	0.00%
2024/03/27	11	50.05	2	49.85	49.85	9	4,663	0.19%
2024/03/26	3	48.90	8	48.74	48.85	-5	4,973	-0.10%
2024/03/21	5	49.00	1	49.00	49.15	4	6,293	0.06%
2024/03/19	4	48.08	3	48.05	47.80	1	6,807	0.02%
2024/03/18	4	49.54	2	50.00	49.50	2	6,858	0.03%
2024/03/15	8	47.73	5	48.01	48.20	3	6,781	0.04%
2024/03/13	0	46.25	0	0.00	46.60	0	6,724	0.00%
2024/03/12	0	0.00	13	46.20	46.50	-13	6,803	-0.19%
2024/03/11	0	46.00	6	45.85	46.10	-6	6,963	-0.09%
2024/03/08	0	0.00	10	46.30	46.30	-10	7,198	-0.14%
2024/03/07	0	0.00	3	45.65	45.90	-3	7,479	-0.04%
2024/03/05	0	46.10	0	0.00	46.05	0	7,635	0.00%
2024/02/29	0	0.00	1	46.55	46.95	-1	7,836	-0.01%
2024/02/27	0	0.00	2	46.25	46.30	-2	7,785	-0.03%
2024/02/23	0	0.00	2	46.50	46.30	-2	7,848	-0.03%
2024/02/21	2.1	45.80	2	45.55	45.85	0.1	7,974	0.00%
2024/02/20	0.1	45.70	0	0.00	46.00	0.1	8,052	0.00%
2024/02/05	0	0.00	1	45.75	45.45	-1	8,405	-0.01%
2024/02/02	0	0.00	1	45.70	45.70	-1	8,426	-0.01%
2024/02/01	2	44.80	0	0.00	44.85	2	8,426	0.02%
2024/01/29	0.1	44.95	0	0.00	45.20	0.1	8,572	0.00%
2024/01/23	0.2	43.05	0	0.00	43.20	0.2	8,675	0.00%
2024/01/22	0.2	43.30	0	0.00	43.25	0.2	8,707	0.00%
2024/01/18	2	42.60	0	0.00	42.35	2	8,755	0.02%
2024/01/17	0	0.00	2	43.15	42.90	-2	8,775	-0.02%
2024/01/16	1	43.00	0	0.00	43.10	1	8,733	0.01%
2024/01/11	2	42.85	7	42.85	43.60	-5	8,766	-0.06%
2024/01/10	1	44.00	0	0.00	43.95	1	8,745	0.01%
2024/01/09	2	44.70	15	44.65	44.75	-13	8,781	-0.15%
2024/01/08	0	0.00	0	45.10	45.10	0	8,839	0.00%
2024/01/05	6	45.03	0	0.00	45.00	6	8,912	0.07%
2024/01/03	2	45.05	5	44.55	44.95	-3	9,315	-0.03%
2023/12/29	0	44.70	0	0.00	44.90	0	9,312	0.00%
2023/12/28	0	0.00	1	44.85	45.00	-1	9,359	-0.01%
2023/12/22	4.2	45.89	0	0.00	45.45	4.2	9,439	0.04%
2023/12/21	1	47.15	2.1	47.85	47.90	-1.1	9,287	-0.01%
2023/12/20	1	46.45	0	0.00	47.00	1	8,874	0.01%
2023/12/14	2	45.60	4	45.35	45.30	-2	7,343	-0.03%
2023/12/13	0	0.00	5	46.40	45.00	-5	7,361	-0.07%
2023/12/11	5	45.50	5	45.25	45.40	0	7,273	0.00%
2023/12/08	0	0.00	1	45.25	45.00	-1	7,356	-0.01%
2023/12/07	0	0.00	2	45.28	44.85	-2	7,324	-0.03%
2023/12/06	1	45.00	0	0.00	45.00	1	7,366	0.01%
2023/12/05	6.2	44.09	18	44.14	44.25	-11.8	7,404	-0.16%
2023/12/04	5.1	44.95	0	0.00	44.70	5.1	7,195	0.07%
2023/11/29	5	47.75	0	0.00	47.30	5	6,788	0.07%
2023/11/28	0	0.00	2	47.50	47.45	-2	6,868	-0.03%
2023/11/27	0	0.00	10	46.80	46.85	-10	6,925	-0.14%
2023/11/24	0.1	46.15	0	0.00	46.10	0.1	7,031	0.00%
2023/11/22	0.1	46.10	0	0.00	46.20	0.1	7,191	0.00%
2023/11/20	0.2	45.55	0	0.00	45.65	0.2	7,140	0.00%
2023/11/17	0.1	46.40	0	0.00	46.55	0.1	7,059	0.00%
2023/11/16	12	46.20	11	45.59	45.90	1	7,001	0.01%
2023/11/15	25	46.42	66	46.13	46.55	-41	6,860	-0.60%
2023/11/14	4	45.93	19	45.32	45.50	-15	6,711	-0.22%
2023/11/13	0	0.00	9	45.23	45.65	-9	6,650	-0.14%
2023/11/09	0	0.00	20	44.71	44.80	-20	6,546	-0.31%
2023/11/08	0	0.00	1	44.90	45.00	-1	6,540	-0.02%
2023/11/07	7	44.91	3	44.80	44.95	4	6,576	0.06%
2023/11/06	10	44.68	0	0.00	44.80	10	6,523	0.15%
2023/11/02	0.1	43.95	0	0.00	43.75	0.1	6,463	0.00%
2023/10/26	0	0.00	2	43.88	43.85	-2	6,457	-0.03%
2023/10/25	1	44.05	0	0.00	44.00	1	6,407	0.02%
2023/10/24	0.1	43.00	0	0.00	43.00	0.1	6,363	0.00%
2023/10/20	2	42.95	0	0.00	42.90	2	6,343	0.03%
2023/10/19	18	43.33	0	0.00	43.40	18	6,328	0.28%
2023/10/18	0	0.00	22	43.08	43.40	-22	6,305	-0.35%
2023/10/16	4	44.33	0	0.00	44.30	4	6,264	0.06%
2023/10/13	3	44.32	0	0.00	44.15	3	6,248	0.05%
2023/10/12	5	45.00	1	44.30	44.95	4	6,237	0.06%
2023/10/11	0	0.00	4	44.21	44.80	-4	6,100	-0.07%
2023/10/06	5	43.00	0	0.00	43.10	5	5,908	0.08%
2023/10/05	0	0.00	2	42.65	42.85	-2	5,915	-0.03%
2023/10/03	1	41.95	2	41.70	42.40	-1	5,940	-0.02%
2023/10/02	0	0.00	7	42.50	42.45	-7	5,915	-0.12%
2023/09/28	5	42.70	0	0.00	42.50	5	5,972	0.08%
2023/09/26	0	42.45	0	0.00	42.60	0	6,043	0.00%
2023/09/25	3	42.38	3	42.45	42.60	0	6,147	0.00%
2023/09/22	30.1	43.10	0	0.00	42.90	30.1	6,185	0.49%
2023/09/21	1	43.00	32	42.89	42.60	-31	6,147	-0.50%
2023/09/20	1.1	43.50	22	43.05	43.40	-21	6,069	-0.35%
2023/09/19	4	43.99	2	43.83	43.90	2	6,058	0.03%
2023/09/18	1.1	43.05	2	43.00	43.10	-0.9	5,931	-0.01%
2023/09/14	0	0.00	12	42.78	42.75	-12	5,794	-0.21%
2023/09/13	13	42.50	12	42.61	42.65	1	5,816	0.02%
2023/09/12	2	41.40	2	41.60	41.80	0	5,928	0.00%
2023/09/11	14	41.59	2	41.50	41.65	12	5,984	0.20%
2023/09/08	10	41.24	8	41.06	41.40	2	5,956	0.03%
2023/09/04	10	40.30	10	40.15	40.10	0	5,843	0.00%
2023/08/31	12	39.97	0	0.00	39.65	12	5,662	0.21%
2023/08/30	47.1	39.78	6	39.68	39.75	41.1	5,531	0.74%
2023/08/29	3	39.12	3	39.30	39.55	0	5,428	0.00%
2023/08/15	2	38.05	2	38.00	37.95	0	5,904	0.00%
2023/08/11	1	38.30	5	38.13	38.40	-4	5,999	-0.07%
2023/08/10	0	37.00	0.2	37.00	36.90	-0.2	6,087	0.00%
2023/08/08	0	0.00	1	37.30	37.70	-1	6,100	-0.02%
2023/08/04	3	37.30	0	0.00	37.15	3	6,111	0.05%
2023/08/01	5	37.90	0	0.00	37.90	5	6,041	0.08%
2023/07/31	2	38.70	0	0.00	38.45	2	6,033	0.03%
2023/07/28	2	38.60	0	0.00	38.70	2	6,153	0.03%
2023/07/27	3	38.63	0	0.00	38.60	3	6,135	0.05%
2023/07/24	1	37.65	0	0.00	38.00	1	6,157	0.02%
2023/07/21	0	0.00	2	38.60	38.40	-2	6,166	-0.03%
2023/07/20	1	38.50	0	0.00	38.80	1	6,193	0.02%
2023/07/14	2	39.05	0	0.00	39.15	2	6,074	0.03%
2023/07/13	0.1	39.25	0	0.00	39.10	0.1	6,069	0.00%
2023/07/12	0.9	39.50	0	0.00	39.70	0.9	6,059	0.01%
2023/07/11	0	0.00	15	39.76	39.75	-15	6,101	-0.25%
2023/07/10	15	39.43	0	0.00	39.45	15	6,112	0.25%
2023/07/07	1	38.65	0	0.00	38.75	1	6,073	0.02%
2023/07/04	0	0.00	4	39.15	39.20	-4	5,923	-0.07%
2023/07/03	0	0.00	2	39.75	39.30	-2	5,856	-0.03%
2023/06/30	0	0.00	1	40.30	40.15	-1	5,786	-0.02%
2023/06/29	0	0.00	4.1	40.90	41.10	-4.1	5,711	-0.07%
2023/06/28	0.1	40.65	0	0.00	40.75	0.1	5,743	0.00%
2023/06/27	0	0.00	2	41.03	40.80	-2	5,768	-0.03%
2023/06/21	0	0.00	2	40.85	41.00	-2	6,390	-0.03%
2023/06/20	1	41.20	0	0.00	41.05	1	6,355	0.02%
2023/06/19	3	41.27	0	0.00	41.20	3	6,291	0.05%
2023/06/16	4	41.15	10	41.61	41.15	-6	6,174	-0.10%
2023/06/15	5	41.02	3	40.57	40.55	2	5,878	0.03%
2023/06/14	2.1	40.35	5	40.30	40.25	-3	5,792	-0.05%
2023/06/12	2	38.90	0	0.00	38.85	2	5,626	0.04%
2023/06/09	0	0.00	5	38.60	38.80	-5	5,604	-0.09%
2023/06/07	0	0.00	1	38.80	38.85	-1	5,560	-0.02%
2023/06/05	2	39.10	0	0.00	38.80	2	5,535	0.04%
2023/05/31	1	39.75	0	0.00	39.00	1	5,339	0.02%
2023/05/30	0	0.00	1	39.80	39.80	-1	4,973	-0.02%
2023/05/29	2	39.60	0	0.00	39.60	2	4,950	0.04%
2023/05/25	0	0.00	1	40.00	39.90	-1	4,979	-0.02%
2023/05/24	2	39.55	31	39.65	39.80	-29	4,942	-0.59%
2023/05/23	0.1	39.95	0	0.00	39.95	0.1	4,911	0.00%
2023/05/19	0	0.00	4	40.25	40.15	-4	4,785	-0.08%
2023/05/17	0.2	39.61	0	39.65	39.80	0.2	4,637	0.00%
2023/05/16	5	39.10	31	39.63	39.75	-26	4,545	-0.57%
2023/05/15	0	38.85	0	0.00	38.90	0	4,385	0.00%
2023/05/09	0	0.00	1	38.45	38.40	-1	4,345	-0.02%
2023/05/08	0	0.00	1	38.45	38.60	-1	4,379	-0.02%
2023/05/05	1.1	38.56	1	38.85	38.40	0.1	4,375	0.00%
2023/05/04	15	38.85	2	38.80	38.80	13	4,338	0.30%
2023/05/02	1	37.70	1	37.90	37.95	0	4,217	0.00%
2023/04/26	0	0.00	2	37.15	37.10	-2	4,243	-0.05%
2023/04/21	0.1	36.95	0	0.00	36.90	0.1	4,181	0.00%
2023/04/20	5	37.00	4	36.85	36.90	1	4,174	0.02%
2023/04/19	5	37.40	1	37.25	37.40	4	4,191	0.10%
2023/04/17	1.2	37.74	3	37.92	37.90	-1.8	4,106	-0.04%
2023/04/14	17	38.07	14	37.70	38.00	3	4,047	0.07%
2023/04/12	2.7	37.71	5	37.60	37.75	-2.3	3,885	-0.06%
2023/04/10	0	0.00	0.1	37.15	37.15	-0.1	3,765	0.00%
2023/04/07	2	36.78	0	0.00	36.80	2	3,711	0.05%
2023/04/06	5	36.30	0	0.00	36.25	5	3,686	0.14%
2023/03/31	3	36.88	1	36.75	36.55	2	3,645	0.05%
2023/03/29	0	0.00	2	35.95	36.55	-2	3,540	-0.06%
2023/03/27	20	36.75	13	37.09	36.20	7	3,425	0.20%
2023/03/24	23	37.83	6	37.72	37.65	17	3,235	0.52%
2023/03/22	1	34.60	0	0.00	34.65	1	2,670	0.04%
2023/03/21	1	34.25	0	0.00	34.25	1	2,696	0.04%
2023/03/17	2	34.15	0	0.00	33.95	2	2,721	0.07%
2023/03/10	0	0.00	0	34.60	34.40	0	2,630	0.00%
2023/03/09	0	0.00	6	34.65	34.60	-6	2,642	-0.23%
2023/03/07	0	0.00	1	35.05	34.95	-1	2,691	-0.04%
2023/03/06	0	34.70	0	0.00	35.10	0	2,698	0.00%
2023/02/20	0.1	34.70	0	0.00	34.60	0.1	2,503	0.00%
2023/02/14	0	0.00	1	34.30	34.20	-1	2,654	-0.04%
2023/02/10	1	33.90	0	0.00	33.95	1	2,675	0.04%
2023/02/07	1	34.00	0	0.00	34.00	1	2,683	0.04%
2023/02/06	0	0.00	1	34.15	34.15	-1	2,643	-0.04%
2023/02/02	1	34.75	0	0.00	34.65	1	2,648	0.04%
2023/01/09	0	0.00	1	34.95	34.75	-1	2,948	-0.03%
2022/12/29	0	0.00	0	33.75	33.70	0	3,199	0.00%
2022/12/27	0	0.00	1	34.30	34.20	-1	3,307	-0.03%
2022/12/21	0	0.00	2	33.75	33.60	-2	3,770	-0.05%
2022/12/16	1	34.25	1	34.15	34.25	0	4,225	0.00%
2022/12/13	0	0.00	1	34.65	34.10	-1	4,668	-0.02%
2022/12/06	0	34.50	0	0.00	34.75	0	6,217	0.00%
2022/12/02	0.1	34.90	0	0.00	34.90	0.1	6,221	0.00%
2022/11/25	0	0.00	2	34.30	34.35	-2	6,128	-0.03%
2022/11/24	2	34.15	0	0.00	34.25	2	6,164	0.03%
2022/11/14	0	0.00	1	34.20	34.20	-1	6,154	-0.02%
2022/11/11	1	33.25	0	0.00	33.35	1	6,101	0.02%
2022/11/08	0	0.00	1	33.45	33.45	-1	6,181	-0.02%
2022/11/04	0	0.00	5	32.90	32.95	-5	6,288	-0.08%
2022/11/01	0	0.00	2	33.00	33.05	-2	6,326	-0.03%
2022/10/31	1	32.50	0	0.00	32.30	1	6,311	0.02%
2022/10/28	0	32.35	0	0.00	32.40	0	6,352	0.00%
2022/10/27	1	32.50	1.3	33.06	33.05	-0.3	6,348	0.00%
2022/10/25	1	32.15	0	0.00	32.10	1	6,335	0.02%
2022/10/24	2	32.05	2	32.18	32.00	0	6,318	0.00%
2022/10/21	3.4	32.08	0	0.00	32.00	3.4	6,274	0.05%
2022/10/17	1	34.05	0	0.00	34.00	1	6,113	0.02%
2022/10/14	3	34.20	0	0.00	34.10	3	6,106	0.05%
2022/10/07	3	35.30	0	0.00	35.25	3	6,118	0.05%
2022/10/05	0	0.00	11	35.44	35.70	-11	6,143	-0.18%
2022/10/03	0	0.00	5	35.05	35.00	-5	6,085	-0.08%
2022/09/30	1	36.00	0	0.00	35.70	1	6,141	0.02%
2022/09/28	0	0.00	2	36.40	36.30	-2	5,964	-0.03%
2022/09/27	0	0.00	13	36.75	37.05	-13	5,867	-0.22%
2022/09/26	1	37.40	11	37.31	36.95	-10	5,802	-0.17%
2022/09/23	1	38.45	0.1	38.25	37.35	0.9	5,675	0.02%
2022/09/22	3	38.30	1.1	38.85	38.80	1.9	5,493	0.04%
2022/09/21	9	39.54	14.1	39.56	39.25	-5	5,417	-0.09%
2022/09/20	6	39.53	1.1	39.63	39.60	4.9	5,266	0.09%
2022/09/19	1	39.05	0	0.00	39.45	1	5,117	0.02%
2022/09/16	14	39.08	7	38.74	39.50	7	4,957	0.14%
2022/09/15	16	38.73	6	38.76	38.40	10	4,576	0.22%
2022/09/14	6	36.88	9	37.53	37.70	-3	4,040	-0.07%
2022/09/13	2	35.80	4	35.90	35.95	-2	3,724	-0.05%
2022/09/08	0.1	34.80	1	34.75	34.90	-0.9	3,747	-0.02%
2022/09/06	0	0.00	1	34.40	34.60	-1	3,718	-0.03%
2022/08/30	0	0.00	1	34.85	34.95	-1	3,735	-0.03%
2022/08/23	0	0.00	0.1	35.10	34.90	-0.1	4,007	0.00%
2022/08/19	0	0.00	20	35.15	35.35	-20	4,090	-0.49%
2022/08/16	0	0.00	8	35.20	35.50	-8	4,111	-0.19%
2022/08/11	0.1	34.80	0	0.00	34.75	0.1	4,032	0.00%
2022/08/10	0	0.00	1	34.40	34.50	-1	4,014	-0.02%
2022/08/08	2.1	34.68	0	0.00	34.80	2.1	4,014	0.05%
2022/08/05	0.1	35.10	0	0.00	35.00	0.1	4,001	0.00%
2022/08/03	2	35.70	0	0.00	35.75	2	3,969	0.05%
2022/08/02	3	35.85	0	0.00	35.80	3	3,958	0.08%
2022/08/01	4	36.10	0	0.00	36.10	4	3,941	0.10%
2022/07/29	1	35.50	0	0.00	35.45	1	3,918	0.03%
2022/07/25	0.2	35.20	0.1	34.95	35.15	0.1	3,902	0.00%
2022/07/22	1	35.60	0	0.00	35.60	1	3,851	0.03%
2022/07/21	1	36.05	0	0.00	36.15	1	3,840	0.03%
2022/07/20	1	36.65	1.6	36.50	35.80	-0.6	3,799	-0.02%
2022/07/19	0	0.00	4	36.65	36.65	-4	3,781	-0.11%
2022/07/18	3.1	36.26	0	0.00	36.60	3.1	3,752	0.08%
2022/07/15	0.1	36.28	0	0.00	36.30	0.1	3,706	0.00%
2022/07/12	0.1	35.10	0	0.00	34.90	0.1	3,605	0.00%
2022/07/08	0.4	35.99	0	0.00	36.10	0.4	3,582	0.01%
2022/07/07	0.2	35.20	0	0.00	35.15	0.2	3,462	0.01%
2022/06/30	4	35.65	0	0.00	35.40	4	3,467	0.12%
2022/06/29	2	35.65	2	35.95	35.65	0	3,500	0.00%
2022/06/24	0	0.00	4	35.60	35.45	-4	3,554	-0.11%
2022/06/23	5	35.00	0	34.90	35.10	5	3,521	0.14%
2022/06/21	0	0.00	1	34.35	34.95	-1	3,511	-0.03%
2022/06/17	0	0.00	1	34.65	34.40	-1	3,477	-0.03%
2022/06/13	7	34.95	0	0.00	34.70	7	3,498	0.20%
2022/06/07	0	35.65	2	35.60	35.65	-2	3,468	-0.06%
2022/06/06	4	35.55	0	35.60	35.70	4	3,470	0.11%
2022/06/02	0	0.00	9	35.46	35.50	-9	3,526	-0.26%
2022/06/01	2	35.40	0	0.00	35.25	2	3,623	0.06%
2022/05/31	1	35.00	0	0.00	35.55	1	3,606	0.03%
2022/05/27	2	34.85	0	0.00	34.75	2	3,357	0.06%
2022/05/25	0	0.00	3	34.20	34.50	-3	3,454	-0.09%
2022/05/23	1	33.95	0	0.00	33.95	1	3,506	0.03%
2022/05/20	0	0.00	0.6	34.40	34.40	-0.6	3,522	-0.02%
2022/05/16	0	0.00	1	33.45	33.60	-1	3,472	-0.03%
2022/05/09	0	0.00	0.1	33.40	33.45	-0.1	3,561	0.00%
2022/05/06	0	0.00	0.1	33.90	33.70	-0.1	3,626	0.00%
2022/05/04	0	0.00	0.1	34.00	33.70	-0.1	3,737	0.00%
2022/04/27	1	33.40	0	0.00	33.40	1	3,860	0.03%
2022/04/26	0	0.00	1	33.95	33.95	-1	3,837	-0.03%
2022/04/21	0	0.00	0.1	34.55	34.55	-0.1	3,847	0.00%
2022/04/20	1	34.15	0	0.00	34.15	1	3,889	0.03%
2022/04/18	0.1	34.20	0	0.00	34.05	0.1	3,924	0.00%
2022/04/15	5	34.35	0	0.00	34.25	5	3,938	0.13%
2022/04/14	1	34.70	0	0.00	34.75	1	3,966	0.03%
2022/04/11	0	0.00	7	34.45	34.40	-7	4,054	-0.17%
2022/04/08	0.1	35.20	0	0.00	35.00	0.1	4,056	0.00%
2022/04/07	1	34.95	0	0.00	34.95	1	4,116	0.02%
2022/04/01	1.1	35.80	0	0.00	35.90	1.1	4,226	0.02%
2022/03/30	0.3	35.40	1	35.45	35.30	-0.7	4,321	-0.02%
2022/03/29	0.1	34.85	0	0.00	34.60	0.1	4,231	0.00%
2022/03/24	0	0.00	61	35.05	35.05	-61	4,304	-1.42%
2022/03/21	20	35.35	5	35.50	35.60	15	4,402	0.34%
2022/03/16	5	34.15	0	0.00	34.85	5	4,587	0.11%
2022/03/15	0	0.00	42	34.51	34.70	-42	4,883	-0.86%
2022/03/08	3.2	33.99	37	34.00	34.00	-33.9	5,077	-0.67%
2022/03/07	2	34.20	0	0.00	34.20	2	5,080	0.04%
2022/03/02	1	35.50	0	0.00	35.40	1	5,195	0.02%
2022/02/25	0	34.85	1	34.95	35.60	-1	5,207	-0.02%
2022/02/18	3	35.97	0	0.00	35.95	3	5,107	0.06%
2022/02/17	0	0.00	1	36.10	36.30	-1	5,115	-0.02%
2022/02/16	0	0.00	1	35.45	35.60	-1	5,102	-0.02%
2022/02/11	9	35.93	1	35.95	35.75	8	5,191	0.15%
2022/02/07	0	0.00	5	35.70	36.10	-5	5,196	-0.10%
2022/01/26	1.4	34.58	0	0.00	34.55	1.4	5,093	0.03%
2022/01/25	1.1	34.55	0	0.00	34.55	1.1	5,130	0.02%
2022/01/24	0	0.00	1	35.05	35.10	-1	5,082	-0.02%
2022/01/21	50.1	35.19	0.2	35.30	35.45	49.9	5,139	0.97%
2022/01/20	1	35.50	0	0.00	35.45	1	5,107	0.02%
2022/01/19	2	35.43	0	0.00	35.35	2	5,164	0.04%
2022/01/14	1	35.30	50	35.40	35.40	-49	5,163	-0.95%
2022/01/13	0	0.00	0.1	36.05	36.00	-0.1	5,183	0.00%
2022/01/12	0	0.00	1	35.90	36.00	-1	5,146	-0.02%
2022/01/11	1	35.85	0	0.00	35.90	1	5,132	0.02%
2022/01/10	0	35.45	0	0.00	35.30	0	5,111	0.00%
2022/01/03	55	36.44	1	35.85	35.85	54	5,109	1.06%
2021/12/30	1	36.20	43	36.25	36.10	-42	5,105	-0.82%
2021/12/29	0	0.00	2	36.30	36.55	-2	5,126	-0.04%
2021/12/28	6	36.54	2.2	36.68	36.65	3.8	5,134	0.07%
2021/12/27	24	37.12	4	37.09	37.20	20	5,044	0.40%
2021/12/23	1	35.95	0	0.00	35.80	1	5,072	0.02%
2021/12/20	3	35.50	0	0.00	35.50	3	5,264	0.06%
2021/12/17	0	0.00	1	35.75	36.15	-1	5,281	-0.02%
2021/12/15	0.2	35.90	0	0.00	35.70	0.2	5,344	0.00%
2021/12/14	1	36.15	16	36.15	35.85	-15	5,397	-0.28%
2021/12/13	3	36.05	0	0.00	36.10	3	5,381	0.06%
2021/12/10	0.1	35.94	6	35.76	35.85	-5.9	5,435	-0.11%
2021/12/09	24.3	36.20	7.3	36.49	36.55	17	5,388	0.32%
2021/12/07	4	34.45	0	0.00	34.50	4	4,993	0.08%
2021/12/03	6	34.28	0	0.00	34.05	6	5,181	0.12%
2021/12/01	0.3	33.65	0	0.00	33.65	0.3	5,197	0.01%
2021/11/30	1	33.50	0	0.00	33.50	1	5,160	0.02%
2021/11/29	1	34.10	0	0.00	34.00	1	5,045	0.02%
2021/11/24	3	35.05	0	0.00	35.10	3	5,171	0.06%
2021/11/23	1.3	34.66	0	0.00	34.50	1.3	5,182	0.03%
2021/11/22	2	34.55	1	34.60	34.80	1	5,264	0.02%
2021/11/18	0	0.00	0.1	34.55	34.50	-0.1	5,349	0.00%
2021/11/17	1.2	34.53	0	0.00	34.45	1.2	5,361	0.02%
2021/11/16	17	34.79	0	0.00	34.75	17	5,406	0.31%
2021/11/12	10.2	34.60	0	34.50	34.45	10.2	5,749	0.18%
2021/11/11	1	34.45	0	0.00	34.30	1	5,810	0.02%
2021/11/10	1	34.85	0	0.00	34.80	1	5,841	0.02%
2021/11/09	1.1	35.11	0.1	35.10	35.20	1	5,850	0.02%
2021/11/08	0	0.00	10	34.42	34.80	-10	5,916	-0.17%
2021/11/05	1.4	34.19	0	0.00	34.15	1.4	5,890	0.02%
2021/11/03	1	34.35	0	0.00	34.50	1	5,919	0.02%
2021/11/02	9	34.90	0	0.00	34.50	9	5,933	0.15%
2021/10/29	1.1	34.22	0.1	34.25	34.10	1	5,891	0.02%
2021/10/25	3	34.82	3	35.07	35.15	0	5,816	0.00%
2021/10/21	3	35.22	3	35.38	35.20	0	5,829	0.00%
2021/10/19	1	34.80	0	0.00	34.90	1	5,772	0.02%
2021/10/15	1	34.60	0	0.00	34.85	1	5,770	0.02%
2021/10/14	0	0.00	1	34.10	34.10	-1	5,796	-0.02%
2021/10/13	0.1	34.00	0	0.00	33.85	0.1	5,867	0.00%
2021/10/12	1.1	33.85	2	33.85	33.95	-1	5,830	-0.02%
2021/10/08	0.2	34.66	0	0.00	34.40	0.2	5,813	0.00%
2021/10/05	2	34.23	0	0.00	34.20	2	5,836	0.03%
2021/10/01	1.1	35.01	0	0.00	35.00	1.1	5,851	0.02%
2021/09/30	1	35.50	0	0.00	35.50	1	5,747	0.02%
2021/09/27	0	36.40	0	0.00	36.20	0	5,592	0.00%
2021/09/24	3	35.85	0	0.00	35.60	3	5,567	0.05%
2021/09/23	2	35.63	1	35.90	35.60	1	5,511	0.02%
2021/09/17	3.1	36.35	0	0.00	36.15	3.1	5,446	0.06%
2021/09/16	2.1	36.55	1	36.50	36.40	1.1	5,456	0.02%
2021/09/15	4	37.25	1	37.20	37.00	3	5,567	0.05%
2021/09/14	1	37.15	1	37.40	37.35	0	5,544	0.00%
2021/09/13	1	36.20	0	0.00	36.50	1	5,496	0.02%
2021/09/10	1	36.20	0	0.00	36.25	1	5,560	0.02%
2021/09/09	0.2	35.60	0	0.00	36.25	0.2	5,878	0.00%
2021/09/08	3.3	36.10	0	0.00	35.80	3.3	5,826	0.06%
2021/09/07	5.3	36.75	0	0.00	36.65	5.3	5,733	0.09%
2021/09/06	13	36.91	3	37.00	36.90	10	5,753	0.17%
2021/09/02	2.1	36.94	1	37.10	36.80	1.1	5,747	0.02%
2021/08/30	91.4	36.89	0	0.00	37.05	91.4	5,668	1.61%
2021/08/27	0	0.00	2.1	38.17	38.15	-2.1	5,597	-0.04%
2021/08/26	2	37.55	0	0.00	37.50	2	5,564	0.04%
2021/08/25	0	0.00	0.1	37.80	37.95	-0.1	5,540	0.00%
2021/08/24	0	0.00	0.2	37.88	37.60	-0.2	5,472	0.00%
2021/08/23	2.1	37.91	119	37.99	38.05	-116.9	5,436	-2.15%	大賣/鉅額交易
2021/08/20	1.1	37.75	0.1	37.90	37.55	1	5,522	0.02%
2021/08/19	0	0.00	1	38.65	37.60	-1	5,620	-0.02%
2021/08/18	2.2	37.35	0	0.00	37.80	2.2	5,554	0.04%
2021/08/17	4	38.74	0	0.00	38.40	4	5,420	0.07%
2021/08/16	0	0.00	1	39.90	39.15	-1	5,337	-0.02%
2021/08/12	1.1	40.65	0	0.00	40.65	1.1	5,414	0.02%
2021/08/11	0.1	41.65	0	0.00	41.80	0.1	5,363	0.00%
2021/08/10	1.3	41.83	0	0.00	41.65	1.3	5,456	0.02%
2021/08/09	0.3	42.90	0	0.00	42.50	0.3	5,608	0.01%
2021/08/06	0.1	43.45	0	0.00	43.10	0.1	5,689	0.00%
2021/08/03	0	0.00	3	43.75	43.90	-3	6,281	-0.05%
2021/08/02	1	44.00	1	43.85	44.20	0	6,363	0.00%
2021/07/29	0	0.00	1	44.00	44.05	-1	6,570	-0.02%
2021/07/26	1	44.45	0	0.00	44.30	1	7,167	0.01%
2021/07/20	1	44.20	1	43.90	43.85	0	7,942	0.00%
2021/07/19	0	0.00	2	44.65	45.00	-2	8,125	-0.02%
2021/07/14	1	43.85	0	0.00	43.85	1	9,886	0.01%
2021/07/13	1	44.50	2	45.40	44.55	-1	10,139	-0.01%
2021/07/12	1	44.65	0	0.00	44.80	1	10,396	0.01%
2021/07/09	2	44.45	1	44.65	44.70	1	10,836	0.01%
2021/07/08	0	0.00	1	44.90	45.15	-1	10,863	-0.01%
2021/07/07	6	45.02	0	0.00	45.00	6	10,870	0.06%
2021/07/02	0	0.00	2	45.55	45.45	-2	10,992	-0.02%
2021/07/01	48	46.43	0	0.00	46.30	48	10,943	0.44%
2021/06/29	3	46.85	0	0.00	46.60	3	11,003	0.03%
2021/06/28	1	46.80	75	46.92	47.00	-74	11,123	-0.67%
2021/06/25	0	0.00	4	47.69	47.35	-4	11,196	-0.04%
2021/06/24	6	47.25	1	46.90	47.45	5	11,235	0.04%
2021/06/21	0	0.00	1	44.75	44.30	-1	11,334	-0.01%
2021/06/18	1	44.45	10	44.85	44.45	-9	11,309	-0.08%
2021/06/16	5	45.00	8	45.20	45.50	-3	11,021	-0.03%
2021/06/11	0	0.00	2	46.30	46.35	-2	11,112	-0.02%
2021/06/10	1	46.65	0	0.00	46.50	1	11,116	0.01%
2021/06/07	1	46.30	0	0.00	46.40	1	11,102	0.01%
2021/06/04	0	0.00	1	47.60	47.65	-1	11,091	-0.01%
2021/06/03	1	48.35	0	0.00	48.00	1	11,101	0.01%
2021/06/01	1	46.80	0	0.00	47.00	1	11,095	0.01%
2021/05/28	1	47.55	0	0.00	47.40	1	11,297	0.01%
2021/05/27	2	47.10	10	46.45	47.15	-8	11,207	-0.07%
2021/05/25	10	46.19	0	0.00	46.30	10	11,152	0.09%
2021/05/21	0	0.00	4	44.70	44.35	-4	11,218	-0.04%
2021/05/20	4	44.40	0	0.00	44.20	4	11,167	0.04%
2021/05/19	0	0.00	1	43.35	43.55	-1	11,092	-0.01%
2021/05/18	0	0.00	2	43.30	43.75	-2	11,075	-0.02%
2021/05/17	2	41.65	3	42.12	41.30	-1	11,014	-0.01%
2021/05/14	0	44.20	7	44.63	44.35	-7	10,811	-0.06%
2021/05/13	8	44.93	2	44.15	43.90	6	10,697	0.06%
2021/05/12	4	44.97	1	44.55	45.00	3	10,559	0.03%
2021/05/11	1	49.00	15	48.05	48.60	-14	10,379	-0.13%
2021/05/10	0.1	51.27	2	51.45	51.50	-1.9	10,201	-0.02%
2021/05/07	0	50.80	0	0.00	51.00	0	10,178	0.00%
2021/05/06	0	50.00	0	0.00	50.70	0	10,138	0.00%
2021/05/05	3	50.00	2	50.30	49.50	1	9,970	0.01%
2021/05/04	1.5	50.09	8	51.62	51.10	-6.5	9,745	-0.07%
2021/05/03	2.6	52.48	2	52.60	52.50	0.6	9,553	0.01%
2021/04/29	5.1	53.77	3.5	53.90	54.10	1.6	9,387	0.02%
2021/04/28	10	55.27	1	54.80	55.50	9	9,117	0.10%
2021/04/27	14	56.61	5	55.80	56.10	9	9,030	0.10%
2021/04/26	5.1	56.76	24	56.63	57.00	-18.9	8,914	-0.21%
2021/04/23	1	55.30	15	55.79	56.30	-14	8,784	-0.16%
2021/04/22	28	58.02	37	57.91	56.10	-9	8,588	-0.10%
2021/04/21	17	57.08	73	57.03	57.10	-56	8,128	-0.69%
2021/04/20	56	56.60	9	56.80	56.50	47	7,741	0.61%
2021/04/19	7	53.50	10	53.69	53.80	-3	6,858	-0.04%
2021/04/16	19.8	51.31	2	51.90	51.70	17.8	6,557	0.27%
2021/04/15	134	51.18	25	51.00	51.20	109	6,355	1.71%	大買/鉅額交易
2021/04/14	10	47.68	1	47.30	48.15	9	5,976	0.15%
2021/04/13	5	48.00	0	0.00	47.30	5	6,072	0.08%
2021/04/12	78.1	48.20	0	0.00	47.80	78.1	6,202	1.26%
2021/04/09	32	47.91	26	47.95	48.00	6	6,238	0.10%
2021/04/08	3	47.10	0	0.00	46.95	3	6,166	0.05%
2021/04/07	0.1	47.30	0	0.00	47.30	0.1	6,163	0.00%
2021/04/06	2	47.65	2	47.78	47.30	0	6,151	0.00%
2021/04/01	2	47.93	2	47.53	47.45	0	6,115	0.00%
2021/03/31	2	48.08	0	0.00	48.20	2	6,045	0.03%
2021/03/30	2	46.83	2	47.13	47.50	0	5,882	0.00%
2021/03/29	6	46.73	4	46.41	47.00	2	5,788	0.03%
2021/03/25	1	46.00	1	46.20	45.75	0	5,709	0.00%
2021/03/24	2	45.28	1	44.95	46.40	1	5,620	0.02%
2021/03/23	6	44.80	0	0.00	44.75	6	5,436	0.11%
2021/03/22	1	44.45	0	0.00	44.55	1	5,468	0.02%
2021/03/18	1	45.45	1	45.10	45.00	0	5,476	0.00%
2021/03/17	0	0.00	3	44.83	44.70	-3	5,413	-0.06%
2021/03/16	0	0.00	2	44.00	44.05	-2	5,370	-0.04%
2021/03/15	1	44.15	21	43.90	44.15	-20	5,446	-0.37%
2021/03/12	20	43.95	0	0.00	44.00	20	5,608	0.36%
2021/03/11	1	44.00	0	0.00	43.85	1	5,662	0.02%
2021/03/09	0	0.00	1	43.85	43.60	-1	5,722	-0.02%
2021/03/04	1	44.15	0	0.00	43.55	1	5,959	0.02%
2021/03/03	0	0.00	1	43.95	43.85	-1	5,920	-0.02%
2021/02/25	0	0.00	1	44.90	44.45	-1	5,794	-0.02%
2021/02/24	0	0.00	8	44.90	44.40	-8	5,882	-0.14%
2021/02/23	2	44.40	1	44.35	44.65	1	6,035	0.02%
2021/02/19	2	42.50	0	0.00	42.55	2	6,085	0.03%
2021/02/18	0	0.00	3	43.37	43.30	-3	6,145	-0.05%
2021/02/17	0	0.00	1	43.05	42.70	-1	6,144	-0.02%
2021/02/04	1	41.70	0	0.00	41.65	1	6,367	0.02%
2021/02/02	0	0.00	1	42.25	42.25	-1	6,570	-0.02%
2021/02/01	1	40.80	0	0.00	40.80	1	6,557	0.02%
2021/01/29	0.1	40.20	0	0.00	39.95	0.1	6,608	0.00%
2021/01/28	0.1	41.10	0	0.00	40.35	0.1	6,637	0.00%
2021/01/21	0.2	41.90	0	0.00	41.70	0.2	6,672	0.00%
2021/01/20	4	41.35	1	42.10	41.60	3	6,659	0.05%
2021/01/19	0.1	42.90	0	0.00	43.20	0.1	6,574	0.00%
2021/01/18	0	0.00	1	42.15	42.35	-1	6,533	-0.02%
2021/01/15	0	0.00	53	43.04	43.05	-53	6,497	-0.82%
2021/01/14	0	0.00	81	42.95	43.10	-81	6,468	-1.25%
2021/01/12	0	0.00	1	43.30	43.05	-1	6,351	-0.02%
2021/01/06	2	41.78	23	42.11	41.35	-21	6,075	-0.35%
2021/01/05	1	42.90	31	42.84	42.80	-30	5,880	-0.51%
2021/01/04	11	43.55	0	0.00	44.40	11	5,711	0.19%
2020/12/31	0	0.00	6	43.80	44.05	-6	5,632	-0.11%
2020/12/30	2.5	43.48	1	43.85	44.10	1.5	5,627	0.03%
2020/12/28	0	0.00	1	43.60	43.60	-1	5,671	-0.02%
2020/12/24	6	43.55	0	0.00	43.50	6	5,697	0.11%
2020/12/23	0	0.00	1	43.40	43.35	-1	5,735	-0.02%
2020/12/22	0	0.00	2	43.80	43.05	-2	5,733	-0.03%
2020/12/21	2	44.45	1	44.45	44.65	1	5,756	0.02%
2020/12/18	4	45.15	0	0.00	45.10	4	5,733	0.07%
2020/12/17	4	45.70	5	45.50	45.50	-1	5,731	-0.02%
2020/12/14	1	45.20	1	45.25	45.15	0	5,592	0.00%
2020/12/11	19	44.49	14	44.23	44.35	5	5,524	0.09%
2020/12/10	0	0.00	2	44.88	44.80	-2	5,539	-0.04%
2020/12/09	1	45.00	13	44.91	45.30	-12	5,503	-0.22%
2020/12/08	0	0.00	18	45.04	45.45	-18	5,469	-0.33%
2020/12/07	0	0.00	3	43.75	43.80	-3	5,351	-0.06%
2020/12/04	2	43.63	0	0.00	43.70	2	5,386	0.04%
2020/12/03	0	0.00	6	43.20	43.30	-6	5,370	-0.11%
2020/12/02	7	43.59	3	43.45	43.20	4	5,391	0.07%
2020/12/01	0	0.00	1	43.55	43.50	-1	5,425	-0.02%
2020/11/30	2	43.20	1	43.25	42.50	1	5,374	0.02%
2020/11/26	0	0.00	0.6	43.10	43.20	-0.6	5,288	-0.01%
2020/11/25	3	42.95	0	0.00	43.00	3	5,393	0.06%
2020/11/24	5	42.35	3	42.50	42.75	2	5,366	0.04%
2020/11/23	17	43.20	0	0.00	43.30	17	5,316	0.32%
2020/11/20	10	42.79	10	42.95	43.25	0	5,180	0.00%
2020/11/19	0	0.00	12	41.71	41.80	-12	4,947	-0.24%
2020/11/18	8	41.11	12	41.16	41.05	-4	4,859	-0.08%
2020/11/17	0	0.00	4	39.93	40.35	-4	4,780	-0.08%
2020/11/13	27	40.29	6	40.03	39.95	21	4,820	0.44%
2020/11/11	79	39.95	8	39.78	40.00	71	4,888	1.45%
2020/11/10	1	38.60	1	38.60	38.60	0	4,971	0.00%
2020/11/09	0	0.00	2	38.50	38.60	-2	5,060	-0.04%
2020/11/06	0	0.00	8	38.18	38.25	-8	5,078	-0.16%
2020/11/05	2	38.03	2	38.00	38.00	0	5,174	0.00%
2020/11/04	0	0.00	2	37.10	37.50	-2	5,080	-0.04%
2020/11/03	0	0.00	11	36.72	36.70	-11	5,035	-0.22%
2020/11/02	1	35.95	0	0.00	36.05	1	5,117	0.02%
2020/10/30	2	35.88	0	0.00	36.10	2	5,225	0.04%
2020/10/29	11	36.40	2	36.45	36.35	9	5,303	0.17%
2020/10/27	3	37.38	0	0.00	37.45	3	5,352	0.06%
2020/10/23	1	36.65	0	0.00	36.75	1	5,346	0.02%
2020/10/19	0	0.00	0.4	37.05	37.05	-0.4	5,553	-0.01%
2020/10/14	2	37.05	0	0.00	37.10	2	5,719	0.03%
2020/10/05	0	0.00	3	37.97	37.90	-3	6,147	-0.05%
2020/09/21	1	38.20	0	0.00	38.00	1	6,198	0.02%
2020/09/17	0	0.00	2	37.95	37.90	-2	6,204	-0.03%
2020/09/16	0	0.00	1	38.30	38.25	-1	6,206	-0.02%
2020/09/10	1	38.35	5	38.40	38.50	-4	6,293	-0.06%
2020/09/09	2	38.28	3	38.00	38.45	-1	6,266	-0.02%
2020/09/08	0	0.00	3	37.53	37.50	-3	6,182	-0.05%
2020/09/04	3	35.83	0	0.00	36.10	3	6,136	0.05%
2020/08/31	0	0.00	3	36.90	36.00	-3	5,954	-0.05%
2020/08/26	0	0.00	2	37.65	37.75	-2	5,800	-0.03%
2020/08/25	5	38.00	0	0.00	37.65	5	5,843	0.09%
2020/08/19	0	0.00	1	39.05	38.40	-1	5,995	-0.02%
2020/08/18	1	38.80	1	38.95	39.00	0	5,938	0.00%
2020/08/17	5	38.95	2	39.20	38.75	3	5,860	0.05%
2020/08/14	7	38.26	2	38.78	38.65	5	5,618	0.09%
2020/08/13	1	37.00	6	37.02	37.75	-5	5,386	-0.09%
2020/08/12	3	36.55	0	0.00	36.35	3	5,277	0.06%
2020/08/11	7	36.66	3	36.88	36.65	4	5,220	0.08%
2020/08/10	0	0.00	1	35.50	35.40	-1	5,063	-0.02%
2020/08/07	1	36.25	1	35.35	35.35	0	5,125	0.00%
2020/08/06	1	36.55	0	0.00	36.40	1	5,117	0.02%
2020/08/05	0	0.00	1	35.50	35.90	-1	5,015	-0.02%
2020/08/04	0	0.00	9	34.90	35.55	-9	4,923	-0.18%
2020/07/31	0	0.00	1	34.15	33.95	-1	4,787	-0.02%
2020/07/30	1	34.45	0	0.00	34.40	1	4,821	0.02%
2020/07/29	5	33.90	0	0.00	33.65	5	4,862	0.10%
2020/07/28	2	33.60	0	0.00	33.55	2	4,921	0.04%
2020/07/27	3	34.23	3	34.23	34.00	0	4,975	0.00%
2020/07/24	1	34.50	0	0.00	34.50	1	4,982	0.02%
2020/07/21	0	0.00	5	35.71	35.55	-5	5,052	-0.10%
2020/07/20	1	35.85	3	35.55	35.05	-2	5,070	-0.04%
2020/07/16	4	37.14	0	0.00	37.00	4	4,973	0.08%
2020/07/15	0	0.00	18	36.66	36.35	-18	4,823	-0.37%
2020/07/14	3	35.55	0	0.00	35.55	3	4,782	0.06%
2020/07/13	0	0.00	11	35.75	35.55	-11	4,758	-0.23%
2020/07/09	1	36.00	0	0.00	36.00	1	4,714	0.02%
2020/07/03	0	0.00	1	35.00	34.95	-1	4,557	-0.02%
2020/07/02	0	0.00	4	35.00	35.15	-4	4,612	-0.09%
2020/07/01	1	33.75	0	0.00	33.90	1	4,589	0.02%
2020/06/30	5	33.85	0	0.00	33.75	5	4,590	0.11%
2020/06/29	2	33.95	1	33.90	33.95	1	4,602	0.02%
2020/06/22	1	34.60	0	0.00	34.60	1	4,693	0.02%
2020/06/18	6	35.20	0	0.00	35.10	6	4,715	0.13%
2020/06/17	5	35.55	8	35.66	35.70	-3	4,735	-0.06%
2020/06/16	1	34.15	0	0.00	34.15	1	4,763	0.02%
2020/06/15	1	34.30	1	34.85	34.20	0	4,906	0.00%
2020/06/12	1	33.95	0	0.00	34.45	1	4,997	0.02%
2020/06/11	5	35.27	40.9	34.92	34.70	-35.9	5,094	-0.70%
2020/06/09	20.6	35.40	0	0.00	35.40	20.6	5,202	0.40%
2020/06/05	2	34.60	7	34.74	34.75	-5	5,287	-0.09%
2020/06/04	20	34.88	2	34.75	34.75	18	5,291	0.34%
2020/06/03	0	0.00	2.7	34.53	34.60	-2.7	5,331	-0.05%
2020/06/02	1	33.85	1	33.80	33.80	0	5,305	0.00%
2020/06/01	3	33.90	11	33.82	33.75	-8	5,302	-0.15%
2020/05/29	1	33.45	0	0.00	32.80	1	5,263	0.02%
2020/05/28	1	33.30	1	33.55	33.55	0	5,041	0.00%
2020/05/27	1	33.40	1	33.95	34.00	0	5,029	0.00%
2020/05/25	1	32.30	0	0.00	32.50	1	5,049	0.02%
2020/05/22	0	0.00	1	32.60	32.55	-1	5,050	-0.02%
2020/05/21	0	0.00	2	33.78	33.80	-2	5,024	-0.04%
2020/05/19	2	33.40	1	33.05	33.30	1	4,972	0.02%
2020/05/15	1	31.80	4	31.80	31.80	-3	4,908	-0.06%
2020/05/14	3	32.05	0	0.00	32.00	3	4,866	0.06%
2020/05/13	1	33.20	0	0.00	33.05	1	4,782	0.02%
2020/05/12	1	33.50	5	33.50	33.35	-4	4,745	-0.08%
2020/05/11	1	33.90	2	34.00	33.85	-1	4,722	-0.02%
2020/05/07	1	34.40	1	34.20	34.15	0	4,681	0.00%
2020/05/06	3	34.33	0	0.00	34.50	3	4,675	0.06%
2020/05/05	5	34.30	5	35.00	34.55	0	4,627	0.00%
2020/05/04	5	34.49	30	34.30	34.10	-25	4,569	-0.55%
2020/04/30	11	34.76	0	0.00	34.55	11	4,501	0.24%
2020/04/29	2	34.50	24	34.69	34.50	-22	4,405	-0.50%
2020/04/28	13	34.00	12	33.92	34.55	1	4,379	0.02%
2020/04/27	2	32.15	28	32.84	32.80	-26	4,385	-0.59%
2020/04/23	4	31.00	0	0.00	30.85	4	4,231	0.09%
2020/04/22	5	31.31	0	0.00	31.30	5	4,169	0.12%
2020/04/21	14	32.14	12	32.54	31.80	2	4,150	0.05%
2020/04/20	8	32.75	0	0.00	32.75	8	4,102	0.19%
2020/04/17	0	0.00	25	33.62	33.10	-25	4,100	-0.61%
2020/04/16	20	33.00	0	0.00	32.85	20	4,028	0.50%
2020/04/15	1	33.10	0	0.00	33.40	1	3,986	0.03%
2020/04/14	0	0.00	10	32.90	33.30	-10	3,956	-0.25%
2020/04/13	12	32.20	0	0.00	32.05	12	3,904	0.31%
2020/04/10	1	32.15	5	32.20	32.55	-4	3,896	-0.10%
2020/04/09	10	32.88	5	33.15	32.10	5	3,878	0.13%
2020/04/08	1	32.10	20	32.16	32.60	-19	3,826	-0.50%
2020/04/07	1	31.00	0	0.00	31.40	1	3,764	0.03%
2020/04/06	2	30.30	0	0.00	30.05	2	3,697	0.05%
2020/04/01	35	30.55	0	0.00	30.45	35	3,626	0.97%
2020/03/27	5	31.10	0	0.00	31.00	5	3,489	0.14%
2020/03/26	12	31.39	1	31.40	31.00	11	3,437	0.32%
2020/03/25	16	31.28	0	0.00	31.55	16	3,491	0.46%
2020/03/24	0.6	30.80	4	31.09	30.70	-3.4	3,435	-0.10%
2020/03/23	1	29.50	1	30.00	29.60	0	3,401	0.00%
2020/03/20	1	30.35	0	0.00	30.25	1	3,357	0.03%
2020/03/19	6	31.10	1	30.95	29.70	5	3,219	0.16%
2020/03/18	0	0.00	2	33.03	33.00	-2	3,094	-0.06%
2020/03/17	1	33.35	8	33.20	33.00	-7	3,023	-0.23%
2020/03/12	0	0.00	13	37.13	37.85	-13	2,743	-0.47%
2020/03/11	2	37.55	2	38.00	38.00	0	2,632	0.00%
2020/03/10	0	0.00	1	38.30	38.35	-1	2,580	-0.04%
2020/03/09	5	38.05	0	0.00	38.10	5	2,568	0.19%
2020/03/05	2	39.20	0	0.00	39.20	2	2,503	0.08%
2020/03/02	10	38.50	1	39.00	39.00	9	2,519	0.36%
2020/02/27	5	38.85	0	0.00	39.55	5	2,620	0.19%
2020/02/26	1	38.45	0	0.00	39.10	1	2,573	0.04%
2020/02/24	5	38.80	0	0.00	38.90	5	2,600	0.19%
2020/02/21	1	39.30	0	0.00	39.15	1	2,615	0.04%
2020/02/20	4	39.20	0.1	39.40	39.10	3.9	2,680	0.15%
2020/02/19	1	39.50	0	0.00	39.45	1	2,709	0.04%
2020/02/18	40	39.20	5	39.24	39.20	35	2,738	1.28%
2020/02/17	1	39.50	2	39.55	39.45	-1	2,819	-0.04%
2020/02/14	2	40.00	0	0.00	39.95	2	2,899	0.07%
2020/02/13	0	0.00	1	39.60	39.55	-1	3,163	-0.03%
2020/02/12	1	39.60	0	0.00	39.45	1	3,227	0.03%
2020/02/11	2	39.35	0	0.00	39.30	2	3,238	0.06%
2020/02/06	1	40.00	0	0.00	40.00	1	3,273	0.03%
2020/02/05	1	39.90	0	0.00	39.95	1	3,292	0.03%
2020/02/03	1	39.00	0	0.00	39.35	1	3,314	0.03%
2020/01/30	0	0.00	1	40.40	39.10	-1	3,309	-0.03%
2020/01/13	0	0.00	1	42.35	42.40	-1	3,406	-0.03%
2020/01/07	0	0.00	2	41.40	41.35	-2	3,905	-0.05%
2020/01/06	1	41.50	1	41.40	41.40	0	3,994	0.00%
2020/01/03	1	41.85	1	41.95	41.95	0	4,004	0.00%
2020/01/02	1	41.80	0	0.00	42.10	1	4,028	0.02%
2019/12/27	1	42.20	0	0.00	42.30	1	4,165	0.02%
2019/12/25	1	41.90	0	0.00	42.00	1	4,258	0.02%
2019/12/24	0	0.00	1	42.05	42.00	-1	4,413	-0.02%
2019/12/23	0	0.00	1	42.50	42.45	-1	4,491	-0.02%
2019/12/20	0.4	43.05	0	0.00	43.05	0.4	4,473	0.01%
2019/12/19	1	42.20	0	0.00	42.20	1	4,446	0.02%
2019/12/18	2	42.40	10	42.40	42.25	-8	4,593	-0.17%
2019/12/17	0	0.00	1	42.15	42.30	-1	4,627	-0.02%
2019/12/13	1	42.10	0	0.00	41.65	1	4,676	0.02%
2019/12/10	0	0.00	1	41.00	41.00	-1	4,672	-0.02%
2019/12/09	1.3	40.84	0	0.00	40.85	1.3	4,698	0.03%
2019/12/04	1	41.55	0	0.00	41.35	1	4,709	0.02%
2019/12/03	1	41.20	1	41.05	41.40	0	4,746	0.00%
2019/12/02	10	41.50	1	41.30	41.25	9	4,737	0.19%
2019/11/29	2	41.73	0	0.00	41.60	2	4,782	0.04%
2019/11/25	1	42.00	0	0.00	42.10	1	5,056	0.02%
2019/11/22	2	42.23	0	0.00	42.20	2	5,197	0.04%
2019/11/21	0	0.00	0.2	42.10	41.85	-0.2	5,305	0.00%
2019/11/20	0	0.00	1	42.25	42.20	-1	5,512	-0.02%
2019/11/18	2	42.45	1	42.55	42.80	1	5,521	0.02%
2019/11/14	33	42.90	0	0.00	42.95	33	5,468	0.60%
2019/11/13	1	43.25	0	0.00	43.35	1	5,403	0.02%
2019/11/12	10	44.12	12	44.27	44.00	-2	5,374	-0.04%
2019/11/11	0	0.00	10	47.63	46.95	-10	5,134	-0.19%
2019/11/08	0	0.00	0.3	48.35	48.35	-0.3	5,129	-0.01%
2019/11/07	0	0.00	2	48.23	48.20	-2	5,170	-0.04%
2019/11/04	0	0.00	2	48.18	48.25	-2	5,203	-0.04%
2019/10/30	0	0.00	1	47.95	48.00	-1	5,276	-0.02%
2019/10/28	0	0.00	1	47.55	47.55	-1	5,312	-0.02%
2019/10/23	2	48.28	6	47.82	47.90	-4	5,337	-0.07%
2019/10/22	0	0.00	2	48.00	47.80	-2	5,320	-0.04%
2019/10/18	12	48.43	2	48.45	48.70	10	5,261	0.19%
2019/10/17	3	47.82	13	47.71	48.15	-10	5,135	-0.19%
2019/10/16	7	47.24	6	47.08	47.95	1	5,045	0.02%
2019/10/15	0	0.00	1	46.70	46.60	-1	4,906	-0.02%
2019/10/14	0	0.00	24	45.92	46.05	-24	4,817	-0.50%
2019/10/03	0	0.00	1	45.40	45.00	-1	4,717	-0.02%
2019/10/02	0	0.00	2	45.80	45.85	-2	4,638	-0.04%
2019/10/01	12	46.00	22	45.98	46.15	-10	4,620	-0.22%
2019/09/27	15	46.01	10	45.90	45.80	5	4,558	0.11%
2019/09/26	2	45.18	3	45.18	45.10	-1	4,414	-0.02%
2019/09/24	0	0.00	2	45.30	44.65	-2	4,339	-0.05%
2019/09/23	1	45.00	5	44.90	45.00	-4	4,302	-0.09%
2019/09/20	0	0.00	3	44.30	44.40	-3	4,202	-0.07%
2019/09/17	1	44.35	4	44.43	44.40	-3	4,110	-0.07%
2019/09/16	1	44.65	5	44.15	44.25	-4	4,158	-0.10%
2019/09/11	1	43.95	0	0.00	44.00	1	4,103	0.02%
2019/09/10	1	44.05	3	43.97	43.95	-2	4,084	-0.05%
2019/09/09	5	43.80	3	43.78	43.80	2	4,057	0.05%
2019/09/06	2	43.90	0	0.00	43.85	2	4,060	0.05%
2019/09/05	1	43.60	1	44.10	43.70	0	4,098	0.00%
2019/09/03	0	0.00	1	43.50	43.45	-1	4,087	-0.02%
2019/09/02	7	44.46	3	44.55	44.05	4	4,061	0.10%
2019/08/30	0	0.00	1	43.75	44.00	-1	3,937	-0.03%
2019/08/29	2	42.98	1	43.05	43.00	1	3,771	0.03%
2019/08/28	2	43.08	0	0.00	43.00	2	3,712	0.05%
2019/08/26	8.7	43.19	6	42.64	42.60	2.7	3,526	0.08%
2019/08/23	2	42.60	0	0.00	42.50	2	3,394	0.06%
2019/08/22	0.3	41.30	8	41.09	41.30	-7.7	3,183	-0.24%
2019/08/19	0	0.00	2	40.00	40.00	-2	3,198	-0.06%
2019/08/16	2	40.05	0	0.00	40.10	2	3,219	0.06%
2019/08/15	0	0.00	4	40.03	40.10	-4	3,211	-0.12%
2019/08/13	0	0.00	3	40.32	40.25	-3	3,256	-0.09%
2019/08/12	3	40.20	0	0.00	40.00	3	3,229	0.09%
2019/08/02	1	38.95	0	0.00	39.00	1	3,267	0.03%
2019/08/01	1	39.60	0	0.00	39.55	1	3,315	0.03%
2019/07/31	30	39.95	0	0.00	40.40	30	3,327	0.90%
2019/07/25	1	40.05	0	0.00	40.10	1	3,322	0.03%
2019/07/24	0	0.00	1	39.70	39.65	-1	3,357	-0.03%
2019/07/17	0	0.00	1	40.30	40.30	-1	3,573	-0.03%
2019/07/16	1	40.60	0	0.00	40.55	1	3,634	0.03%
2019/07/12	0	0.00	30	40.70	40.65	-30	3,804	-0.79%
2019/07/11	1	40.40	1	40.30	40.40	0	3,838	0.00%
2019/07/10	0	0.00	12	40.29	40.25	-12	3,878	-0.31%
2019/07/03	7	40.02	0	0.00	40.40	7	4,030	0.17%
2019/07/02	1	39.95	0	0.00	40.00	1	4,035	0.02%
2019/07/01	3	40.05	0	0.00	39.90	3	4,041	0.07%
2019/06/28	0.3	40.20	0	0.00	40.10	0.3	4,031	0.01%
2019/06/27	0.2	40.65	5	40.75	40.70	-4.8	4,021	-0.12%
2019/06/26	1	40.10	0	0.00	40.45	1	4,005	0.02%
2019/06/20	0.5	40.35	0	0.00	40.35	0.5	4,049	0.01%
2019/06/19	0	0.00	1	39.80	40.25	-1	4,059	-0.02%
2019/06/17	2	39.65	0	0.00	39.50	2	4,040	0.05%
2019/06/13	6	39.13	0	0.00	39.10	6	4,028	0.15%
2019/06/12	1	39.45	0	0.00	39.55	1	4,083	0.02%
2019/06/03	1	39.80	0	0.00	40.00	1	3,913	0.03%
2019/05/30	1	40.15	0	0.00	40.05	1	3,877	0.03%
2019/05/27	0	0.00	2	39.30	40.00	-2	3,864	-0.05%
2019/05/22	1	40.30	0	0.00	40.15	1	3,830	0.03%
2019/05/21	1	40.00	3	40.27	40.65	-2	3,842	-0.05%
2019/05/20	0	0.00	1	39.25	39.35	-1	3,766	-0.03%
2019/05/16	0	0.00	2	38.95	38.65	-2	3,756	-0.05%
2019/05/15	1	38.95	0	0.00	39.00	1	3,749	0.03%
2019/05/14	3	38.65	0	0.00	38.75	3	3,736	0.08%
2019/05/13	2.1	39.33	0	0.00	39.10	2.1	3,689	0.06%
2019/05/10	0.1	40.00	3	39.70	39.70	-2.9	3,645	-0.08%
2019/05/09	3	40.15	0	0.00	39.95	3	3,642	0.08%
2019/05/02	1	41.50	0	0.00	41.45	1	3,385	0.03%
2019/04/30	1	41.60	0	0.00	41.25	1	3,366	0.03%
2019/04/29	1	41.60	1	41.55	41.60	0	3,305	0.00%
2019/04/26	0.4	41.10	10	40.74	41.00	-9.7	3,252	-0.30%
2019/04/25	1	40.30	0	0.00	40.40	1	3,231	0.03%
2019/04/19	10	41.05	0	0.00	41.20	10	2,929	0.34%
2019/04/16	5	41.12	1	41.05	41.00	4	2,720	0.15%
2019/04/09	2	41.90	0	0.00	41.85	2	2,549	0.08%
2019/04/08	1	41.80	0	0.00	41.70	1	2,546	0.04%
2019/04/03	1	41.50	0	0.00	41.70	1	2,564	0.04%
2019/04/01	1.1	41.47	0	0.00	41.45	1.1	2,590	0.04%
2019/03/27	0	0.00	1	41.90	41.90	-1	2,725	-0.04%
2019/03/26	2	41.63	0	0.00	41.65	2	2,711	0.07%
2019/03/25	1	41.80	0	0.00	42.20	1	2,660	0.04%
2019/03/22	2	42.73	1	43.55	42.95	1	2,616	0.04%
2019/03/21	3	43.77	0	0.00	43.70	3	2,614	0.11%
2019/03/19	0	0.00	3	43.28	43.25	-3	2,627	-0.11%
2019/03/15	2	42.35	0	0.00	43.00	2	2,610	0.08%
2019/03/14	0	0.00	1	42.70	42.85	-1	2,477	-0.04%
2019/03/12	1	42.75	0	0.00	42.85	1	2,512	0.04%
2019/03/11	1	42.85	0	0.00	42.70	1	2,553	0.04%
2019/03/05	1	43.10	0	0.00	43.10	1	2,812	0.04%
2019/03/04	1	42.80	1	43.45	43.55	0	2,839	0.00%
2019/02/25	4	43.55	1	43.50	43.60	3	2,724	0.11%
2019/02/22	0.2	43.80	0	0.00	43.40	0.2	2,728	0.01%
2019/02/21	4	43.30	0	0.00	43.05	4	2,729	0.15%
2019/02/18	1	42.45	0	0.00	42.55	1	2,803	0.04%
2019/02/15	0.2	43.00	0	0.00	42.40	0.2	2,825	0.01%
2019/02/14	1	43.20	0	0.00	43.20	1	2,905	0.03%
2019/02/12	1	44.00	2	44.13	44.20	-1	3,174	-0.03%
2019/02/11	0	0.00	30	43.45	43.45	-30	3,165	-0.95%
2019/01/30	1	43.05	1	42.75	43.15	0	3,159	0.00%
2019/01/29	1	42.50	3	42.50	42.90	-2	3,105	-0.06%
2019/01/18	2	42.95	2	42.88	43.00	0	3,227	0.00%
2019/01/17	0	0.00	5.7	42.84	42.80	-5.7	3,237	-0.18%
2019/01/15	1	42.75	10	42.75	42.95	-9	3,317	-0.27%
2019/01/11	1	42.90	1	42.55	42.55	0	3,343	0.00%
2019/01/09	3	42.43	6	42.53	42.65	-3	3,376	-0.09%
2019/01/08	0	0.00	1	41.95	41.80	-1	3,377	-0.03%
2019/01/07	2	41.83	2	42.05	41.90	0	3,428	0.00%
2019/01/03	0	0.00	2	41.05	41.05	-2	3,602	-0.06%
2019/01/02	2	40.20	0	0.00	40.20	2	3,626	0.06%
2018/12/27	0	0.00	2	40.65	40.55	-2	3,679	-0.05%
2018/12/26	2	40.25	0	0.00	40.15	2	3,712	0.05%
2018/12/22	1	40.80	0	0.00	41.00	1	3,697	0.03%
2018/12/21	7	40.52	0	0.00	40.00	7	3,756	0.19%
2018/12/20	0	0.00	1	43.40	43.10	-1	3,600	-0.03%
2018/12/14	2	42.10	0	0.00	42.90	2	3,681	0.05%
2018/12/13	0	0.00	8	42.80	43.00	-8	3,694	-0.22%
2018/12/12	0	0.00	1	41.70	41.55	-1	3,724	-0.03%
2018/12/11	1	41.00	0	0.00	41.25	1	3,718	0.03%
2018/12/10	5	41.20	0	0.00	41.30	5	3,748	0.13%
2018/12/06	0	0.00	1	42.00	41.75	-1	3,784	-0.03%
2018/12/05	1	42.30	0	0.00	42.60	1	3,773	0.03%
2018/12/03	0	0.00	10	42.75	43.20	-10	3,805	-0.26%
2018/11/29	0	0.00	1	41.40	41.60	-1	3,692	-0.03%
2018/11/28	1	40.70	0	0.00	40.75	1	3,629	0.03%
2018/11/26	0	0.00	1	40.20	40.60	-1	3,671	-0.03%
2018/11/23	0	0.00	25	39.91	39.95	-25	3,664	-0.68%
2018/11/22	0	0.00	2	40.20	40.30	-2	3,685	-0.05%
2018/11/20	1	39.95	0	0.00	40.30	1	3,722	0.03%
2018/11/16	5	40.10	3	40.25	40.45	2	3,768	0.05%
2018/11/13	1	38.65	0	0.00	39.20	1	3,790	0.03%
2018/11/12	4.1	39.32	1	39.15	39.10	3.1	3,715	0.08%
2018/11/09	11	41.20	0	0.00	41.50	11	3,620	0.30%
2018/11/06	2	43.50	0	0.00	43.25	2	3,699	0.05%
2018/10/31	0	0.00	21	43.13	43.55	-21	4,011	-0.52%
2018/10/26	0	0.00	4	41.80	41.55	-4	4,157	-0.10%
2018/10/25	0	0.00	24	41.84	41.80	-24	4,162	-0.58%
2018/10/24	0	0.00	1	41.50	42.50	-1	4,211	-0.02%
2018/10/22	0	0.00	1	42.50	42.60	-1	4,259	-0.02%
2018/10/19	0.1	43.00	0	0.00	42.50	0.1	4,270	0.00%
2018/10/17	1	43.15	0	0.00	43.30	1	4,266	0.02%
2018/10/16	0	0.00	2	42.90	42.65	-2	4,240	-0.05%
2018/10/15	10	42.95	0	0.00	42.60	10	4,238	0.24%
2018/10/12	0.1	44.00	0	0.00	43.60	0.1	4,205	0.00%
2018/10/11	42	42.87	0	0.00	43.35	42	4,201	1.00%
2018/10/08	21	45.60	0	0.00	45.50	21	4,078	0.51%
2018/10/05	3	45.52	0	0.00	45.70	3	4,128	0.07%
2018/10/04	5	46.42	0	0.00	46.30	5	4,180	0.12%
2018/10/01	1	48.00	0	0.00	48.25	1	4,143	0.02%
2018/09/28	0	0.00	13	48.65	48.00	-13	4,210	-0.31%
2018/09/27	1	47.80	10	48.23	48.45	-9	4,159	-0.22%
2018/09/20	5	47.70	1	48.40	47.70	4	4,109	0.10%
2018/09/19	5	48.20	6	48.18	48.25	-1	4,106	-0.02%
2018/09/18	2	47.65	21	47.70	47.90	-19	4,085	-0.47%
2018/09/17	1	47.05	11	47.16	47.30	-10	4,055	-0.25%
2018/09/14	0	0.00	24	47.25	47.20	-24	4,064	-0.59%
2018/09/13	1	46.75	0	0.00	46.80	1	4,039	0.02%
2018/09/11	0	0.00	3	46.45	46.45	-3	4,063	-0.07%
2018/09/07	10	46.35	0	0.00	46.65	10	4,176	0.24%
2018/09/03	0	0.00	2	46.98	46.95	-2	4,257	-0.05%
2018/08/31	0	0.00	10	46.90	46.90	-10	4,244	-0.24%
2018/08/30	0	0.00	31	46.12	46.25	-31	4,230	-0.73%
2018/08/29	3	46.00	0	0.00	46.10	3	4,254	0.07%
2018/08/28	0	0.00	2	46.30	46.35	-2	4,274	-0.05%
2018/08/24	3	45.65	0	0.00	45.50	3	4,282	0.07%
2018/08/23	2	46.15	0	0.00	46.10	2	4,370	0.05%
2018/08/22	2	46.70	0	0.00	46.60	2	4,375	0.05%
2018/08/21	1	47.60	0	0.00	47.45	1	4,141	0.02%
2018/08/17	1	46.75	0	0.00	46.75	1	4,147	0.02%
2018/08/15	4	46.50	30	47.08	46.25	-26	4,205	-0.62%
2018/08/14	0	0.00	3	47.30	47.25	-3	4,240	-0.07%
2018/08/13	5	47.60	1	47.30	47.25	4	4,268	0.09%
2018/08/10	0	0.00	1	49.00	49.10	-1	4,196	-0.02%
2018/08/09	12	48.73	0	0.00	49.00	12	4,209	0.29%
2018/08/08	3	49.00	10	49.05	49.05	-7	4,280	-0.16%
2018/08/07	1	49.35	15	49.47	49.45	-14	4,302	-0.33%
2018/08/06	0	0.00	11	48.52	48.80	-11	4,227	-0.26%
2018/08/02	5	46.95	1	47.10	46.80	4	4,066	0.10%
2018/08/01	1	47.30	5	47.35	47.45	-4	4,041	-0.10%
2018/07/31	0	0.00	2	47.35	47.30	-2	4,018	-0.05%
2018/07/30	2	46.80	0	0.00	47.00	2	3,983	0.05%
2018/07/27	7	46.14	5	46.50	46.85	2	3,963	0.05%
2018/07/26	0	0.00	1	45.30	45.65	-1	3,899	-0.03%
2018/07/25	0	0.00	18	45.70	45.75	-18	3,900	-0.46%
2018/07/24	10	45.60	0	0.00	45.80	10	3,938	0.25%
2018/07/23	0	0.00	1	45.15	45.20	-1	3,924	-0.03%
2018/07/20	9	45.09	0	0.00	45.20	9	3,940	0.23%
2018/07/19	31	45.68	15	45.10	45.10	16	3,922	0.41%
2018/07/18	15.1	45.50	24	45.45	45.65	-8.9	3,938	-0.23%
2018/07/17	14	44.66	0	0.00	45.30	14	3,917	0.36%
2018/07/16	48	44.46	0	0.00	44.40	48	3,900	1.23%
2018/07/13	10	44.40	5	44.60	44.40	5	3,966	0.13%
2018/07/12	0	0.00	15	45.10	46.00	-15	3,931	-0.38%
2018/07/11	0	0.00	14	45.20	45.25	-14	3,856	-0.36%
2018/07/10	0	0.00	14	45.00	45.15	-14	3,857	-0.36%
2018/07/09	0	0.00	15	44.97	45.10	-15	3,846	-0.39%
2018/07/03	1	44.65	0	0.00	44.70	1	3,942	0.03%
2018/06/26	1	44.60	0	0.00	44.60	1	4,180	0.02%
2018/06/22	3	45.12	0	0.00	45.10	3	4,295	0.07%
2018/06/21	0	0.00	10	45.20	45.20	-10	4,335	-0.23%
2018/06/19	4	45.28	0	0.00	45.10	4	4,403	0.09%
2018/06/13	0	0.00	1	48.05	47.50	-1	4,320	-0.02%
2018/06/12	10	47.70	6.2	48.09	47.85	3.8	4,403	0.09%
2018/06/08	0	0.00	1	46.95	46.95	-1	4,400	-0.02%
2018/06/05	0	0.00	2	46.05	46.25	-2	4,422	-0.05%
2018/06/04	1	45.00	0	0.00	45.65	1	4,400	0.02%
2018/05/31	0	0.00	1	44.70	45.60	-1	4,426	-0.02%
2018/05/30	2	45.05	1	45.20	44.95	1	4,338	0.02%
2018/05/28	0	0.00	1	45.60	45.60	-1	4,382	-0.02%
2018/05/25	1	45.70	0	0.00	45.85	1	4,427	0.02%
2018/05/24	3	46.10	0	0.00	46.10	3	4,470	0.07%
2018/05/23	5	46.59	1	46.25	46.60	4	4,501	0.09%
2018/05/22	0	0.00	3	46.27	46.60	-3	4,522	-0.07%
2018/05/21	1	45.55	0	0.00	45.60	1	4,511	0.02%
2018/05/17	5	44.61	3	44.62	44.85	2	4,645	0.04%
2018/05/16	5	44.21	0	0.00	44.50	5	4,687	0.11%
2018/05/15	2	45.03	1.1	45.05	45.00	0.9	4,683	0.02%
2018/05/10	2	46.03	0	0.00	46.00	2	4,760	0.04%
2018/05/07	0.1	46.65	1	46.35	46.40	-0.9	4,859	-0.02%
2018/05/04	3	46.75	0	0.00	46.65	3	4,880	0.06%
2018/05/03	10	47.05	0	0.00	47.00	10	4,893	0.20%
2018/05/02	10	47.53	0	0.00	47.35	10	4,913	0.20%
2018/04/27	10	47.05	0	0.00	47.20	10	4,920	0.20%
2018/04/24	1	47.85	3	47.73	47.85	-2	5,014	-0.04%
2018/04/20	3	47.55	0	0.00	47.90	3	5,112	0.06%
2018/04/19	0	0.00	10	48.10	48.15	-10	5,112	-0.20%
2018/04/17	0	0.00	1	47.50	47.45	-1	5,093	-0.02%
2018/04/16	0	0.00	1	47.60	47.95	-1	5,114	-0.02%
2018/04/13	1	47.80	0	0.00	47.75	1	5,192	0.02%
2018/04/12	1	47.80	0.2	47.90	47.80	0.8	5,243	0.02%
2018/04/11	1	48.00	0	0.00	48.05	1	5,262	0.02%
2018/04/09	1	47.40	0	0.00	48.05	1	5,268	0.02%
2018/04/03	5	46.65	0	0.00	46.70	5	5,250	0.10%
2018/03/30	1	46.95	0	0.00	47.05	1	5,263	0.02%
2018/03/29	13	46.99	0	0.00	47.35	13	5,203	0.25%
2018/03/28	10	47.94	0	0.00	47.80	10	5,071	0.20%
2018/03/26	7	48.68	0	0.00	49.00	7	4,977	0.14%
2018/03/23	11	48.97	0	0.00	49.25	11	4,943	0.22%
2018/03/22	5	49.30	0	0.00	49.65	5	4,920	0.10%
2018/03/21	1	49.10	0	0.00	49.50	1	4,887	0.02%
2018/03/16	15	50.10	0	0.00	50.10	15	4,849	0.31%
2018/03/15	0	0.00	1	50.70	50.40	-1	4,777	-0.02%
2018/03/14	56	50.62	1	50.50	50.50	55	4,772	1.15%
2018/03/13	3	49.93	1	50.00	49.95	2	4,742	0.04%
2018/03/12	1	50.30	0	0.00	50.30	1	4,801	0.02%
2018/03/08	1	49.20	0	0.00	49.20	1	4,936	0.02%
2018/03/07	2	49.30	1	49.20	49.05	1	4,983	0.02%
2018/03/05	1	49.10	0	0.00	49.10	1	5,177	0.02%
2018/03/02	5	49.55	0	0.00	49.75	5	5,254	0.10%
2018/02/27	11	50.62	0	0.00	50.20	11	5,244	0.21%
2018/02/26	0	0.00	20	51.10	50.50	-20	5,222	-0.38%
2018/02/23	1	50.00	0	0.00	50.40	1	5,183	0.02%
2018/02/21	4	49.76	20	49.50	50.00	-16	5,162	-0.31%
2018/02/12	2	48.80	20	48.80	48.95	-18	5,113	-0.35%
2018/02/09	25	47.69	0	0.00	47.40	25	5,109	0.49%
2018/02/08	9	48.98	0	0.00	49.00	9	5,034	0.18%
2018/02/06	42	49.69	0	0.00	49.40	42	5,004	0.84%
2018/02/02	6	51.20	0	0.00	51.30	6	4,943	0.12%
2018/01/31	20	50.83	0	0.00	50.80	20	4,930	0.41%
2018/01/30	7	51.20	0	0.00	51.10	7	4,856	0.14%
2018/01/29	5	51.30	1	51.10	51.60	4	4,824	0.08%
2018/01/25	3	51.43	0	0.00	51.90	3	4,727	0.06%
2018/01/24	6	51.50	0	0.00	51.60	6	4,704	0.13%
2018/01/22	1	51.70	0	52.10	51.90	1	4,681	0.02%
2018/01/18	0	0.00	15	52.80	52.40	-15	4,583	-0.33%
2018/01/17	1	52.70	6	52.62	52.60	-5	4,528	-0.11%
2018/01/12	1	51.40	0	0.00	51.60	1	4,365	0.02%
2018/01/10	0	0.00	0.1	51.60	51.50	-0.1	4,289	0.00%
2018/01/09	8	50.91	0	0.00	51.20	8	4,257	0.19%
2018/01/05	1.1	51.14	1	51.20	51.50	0.1	4,120	0.00%
2018/01/03	5	52.20	0	0.00	52.00	5	4,068	0.12%
2018/01/02	1	51.70	0	0.00	51.70	1	4,032	0.02%