正新 (2105)-元大-蘆洲券商分點個股進出

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
51.4
漲跌
▲0.2
漲幅
+0.39%
成交量
14,837張
產業
上市橡膠類股
989人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正新 (2105)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/11/22	3	52.30	4	51.08	51.40	-1	7,909	-0.01%
2024/11/21	31	52.31	32	51.46	51.20	-1	7,723	-0.01%
2024/11/20	4	52.40	11	52.74	52.00	-7	7,499	-0.09%
2024/11/19	35	53.92	67	54.43	53.90	-32	7,209	-0.44%
2024/11/18	154	51.77	157	52.51	53.90	-3	6,504	-0.05%	大買/大賣/
2024/11/15	1	49.20	5.2	49.64	49.85	-4.2	5,428	-0.08%
2024/11/14	0	0.00	10	46.15	45.35	-10	5,145	-0.19%
2024/11/13	24	47.05	0	0.00	45.35	24	5,082	0.47%
2024/11/12	2	47.10	5	46.70	46.40	-3	4,957	-0.06%
2024/11/05	0	0.00	1.1	47.42	47.45	-1.1	4,949	-0.02%
2024/10/30	0	0.00	0.3	46.55	46.35	-0.3	5,117	-0.01%
2024/10/28	1.3	46.54	0.2	47.15	46.40	1.2	5,185	0.02%
2024/10/24	1.1	46.20	0	0.00	46.20	1.1	5,262	0.02%
2024/10/23	7.2	46.47	0	0.00	46.40	7.2	5,253	0.14%
2024/10/16	5	47.95	0	0.00	47.70	5	5,225	0.10%
2024/10/15	4	48.55	1	48.40	48.10	3	5,152	0.06%
2024/10/14	2	49.55	0.4	49.39	49.20	1.6	5,117	0.03%
2024/10/11	9.3	48.90	0.2	49.29	48.75	9.1	5,110	0.18%
2024/10/09	4	50.33	12	50.20	49.75	-8	5,072	-0.16%
2024/10/08	8.2	52.80	6.1	51.93	51.20	2.1	5,057	0.04%
2024/10/07	5.1	52.49	0	0.00	53.00	5.1	5,005	0.10%
2024/10/04	10	52.74	3	51.57	52.50	7	4,936	0.14%
2024/10/01	3	51.57	1	51.70	51.50	2	4,816	0.04%
2024/09/30	1	51.51	7.4	51.40	51.80	-6.3	4,957	-0.13%
2024/09/20	0	0.00	3.2	49.72	49.75	-3.2	4,994	-0.06%
2024/09/19	0	0.00	2	49.30	49.15	-2	4,993	-0.04%
2024/09/18	2	49.50	0	0.00	49.10	2	5,045	0.04%
2024/09/13	0	0.00	2	49.30	49.10	-2	5,183	-0.04%
2024/09/09	0	0.00	4	48.85	49.15	-4	5,332	-0.08%
2024/09/04	1	48.45	0	0.00	48.45	1	6,034	0.02%
2024/09/03	0	0.00	2	50.20	49.85	-2	6,241	-0.03%
2024/08/30	0.2	49.95	0	0.00	49.65	0.2	7,166	0.00%
2024/08/29	3	50.40	0	0.00	50.30	3	7,515	0.04%
2024/08/27	0	0.00	1	50.20	50.20	-1	9,428	-0.01%
2024/08/26	0	0.00	4.7	50.17	50.10	-4.7	10,095	-0.05%
2024/08/23	3	49.07	3	49.30	49.15	0	10,528	0.00%
2024/08/22	0	0.00	1	49.10	49.25	-1	11,063	-0.01%
2024/08/20	0	0.00	1	48.65	48.50	-1	11,904	-0.01%
2024/08/16	0	0.00	5	48.77	48.45	-5	12,930	-0.04%
2024/08/15	0	0.00	1	49.15	48.05	-1	13,102	-0.01%
2024/08/14	0	0.00	4.3	49.29	49.30	-4.3	13,217	-0.03%
2024/08/13	2	48.05	3.3	47.96	48.10	-1.3	13,266	-0.01%
2024/08/12	8	47.73	3	47.60	47.55	5	13,409	0.04%
2024/08/08	1	45.95	1	46.20	46.05	0	13,604	0.00%
2024/08/07	0	46.60	0	0.00	46.45	0	13,780	0.00%
2024/08/06	0	0.00	0.3	44.59	45.50	-0.3	13,805	0.00%
2024/08/05	1	45.53	0.2	44.45	44.40	0.8	13,748	0.01%
2024/08/02	2.1	48.32	2	48.60	48.30	0.1	13,802	0.00%
2024/08/01	0.1	48.75	2	48.70	48.80	-2	13,776	-0.01%
2024/07/31	0.1	48.05	3	48.63	48.25	-2.9	13,799	-0.02%
2024/07/30	0.3	47.92	1	48.45	48.20	-0.7	13,722	-0.01%
2024/07/29	0	48.00	0	0.00	47.70	0	13,703	0.00%
2024/07/26	0	0.00	1	47.30	47.55	-1	13,690	-0.01%
2024/07/23	0	0.00	2	47.05	47.15	-2	13,687	-0.01%
2024/07/19	1	46.50	0	0.00	46.70	1	13,714	0.01%
2024/07/18	0	47.35	1	47.50	47.05	-1	13,807	-0.01%
2024/07/17	2	46.95	0	0.00	46.80	2	13,786	0.01%
2024/07/16	0	0.00	5	47.19	46.85	-5	13,798	-0.04%
2024/07/15	0	0.00	4	47.21	47.05	-4	13,869	-0.03%
2024/07/11	1	46.60	3	46.88	46.65	-2	13,911	-0.01%
2024/07/10	1	46.20	0	0.00	46.15	1	13,917	0.01%
2024/07/09	1	46.20	50	46.12	46.20	-49	13,904	-0.35%
2024/07/08	1.1	47.24	0	0.00	47.00	1.1	13,846	0.01%
2024/07/05	1	48.00	0	0.00	47.80	1	13,775	0.01%
2024/07/04	5	47.66	0	0.00	47.80	5	13,737	0.04%
2024/07/03	1	48.01	3	48.15	47.90	-2	13,548	-0.01%
2024/07/02	1	49.10	0	0.00	49.15	1	13,352	0.01%
2024/06/28	1	49.60	0	0.00	49.45	1	13,352	0.01%
2024/06/27	1	49.35	3	49.62	49.70	-2	13,328	-0.02%
2024/06/26	2	49.90	0	0.00	50.00	2	13,329	0.02%
2024/06/25	1	50.10	3	49.83	50.20	-2	13,333	-0.02%
2024/06/24	0	49.40	0	0.00	49.60	0	13,418	0.00%
2024/06/21	4	49.76	2	49.35	49.35	2	13,414	0.01%
2024/06/20	3	49.80	2	50.00	49.75	1	13,280	0.01%
2024/06/19	0	0.00	1	49.85	49.60	-1	13,250	-0.01%
2024/06/18	3.2	49.50	5	49.29	50.00	-1.8	13,254	-0.01%
2024/06/17	4	50.00	0	0.00	49.55	4	13,212	0.03%
2024/06/14	6	49.23	0	0.00	49.35	6	13,249	0.05%
2024/06/13	10.2	48.65	3	48.55	48.75	7.2	13,380	0.05%
2024/06/12	2.1	49.08	5.7	49.12	49.05	-3.6	13,267	-0.03%
2024/06/11	9.1	50.31	8.3	49.97	49.80	0.8	13,114	0.01%
2024/06/07	11.1	50.88	5	50.90	50.40	6.1	12,902	0.05%
2024/06/06	8	51.35	7.2	51.30	51.80	0.8	12,639	0.01%
2024/06/05	78.2	53.81	1.8	53.67	53.60	76.4	12,259	0.62%
2024/06/04	2	61.25	3	61.57	61.50	-1	11,756	-0.01%
2024/06/03	10	61.05	13	61.48	61.80	-3	11,362	-0.03%
2024/05/31	7	59.46	52	60.15	60.80	-45	10,796	-0.42%
2024/05/30	6	57.32	95.2	58.80	57.70	-89.2	9,503	-0.94%
2024/05/29	1	57.00	0	0.00	56.10	1	8,856	0.01%
2024/05/28	0	0.00	4	57.70	57.50	-4	8,408	-0.05%
2024/05/27	3	58.83	0	0.00	58.00	3	7,932	0.04%
2024/05/24	0	0.00	3	58.57	58.70	-3	7,420	-0.04%
2024/05/23	1	59.80	4	59.30	58.50	-3	7,074	-0.04%
2024/05/22	5	56.86	19	58.22	59.30	-14	6,689	-0.21%
2024/05/21	3	53.60	1	53.70	54.00	2	6,076	0.03%
2024/05/20	0	0.00	2	53.30	53.40	-2	5,869	-0.03%
2024/05/17	0	0.00	2.1	53.49	53.40	-2.1	5,745	-0.04%
2024/05/16	0	0.00	6	53.02	53.20	-6	5,648	-0.11%
2024/05/15	2	52.35	217	52.16	52.20	-215	5,549	-3.87%	大賣/鉅額交易
2024/05/14	1	51.30	1	51.60	51.50	0	5,422	0.00%
2024/05/13	0	0.00	15	51.56	51.80	-15	5,374	-0.28%
2024/05/09	0.1	49.60	0	0.00	48.70	0.1	5,177	0.00%
2024/05/08	2	50.00	13	50.02	50.00	-11	5,159	-0.21%
2024/05/07	1	48.90	1	48.95	48.90	0	5,000	0.00%
2024/05/06	0	0.00	1	48.50	48.25	-1	4,973	-0.02%
2024/05/03	2	47.00	0	0.00	46.90	2	4,916	0.04%
2024/05/02	1	47.00	0	0.00	46.90	1	4,905	0.02%
2024/04/30	0	0.00	1	47.20	47.15	-1	4,882	-0.02%
2024/04/26	2	45.78	0	0.00	45.90	2	4,791	0.04%
2024/04/22	0	0.00	1	47.40	47.45	-1	4,751	-0.02%
2024/04/19	1	47.15	1	47.35	46.90	0	4,716	0.00%
2024/04/18	0	0.00	1	48.30	47.85	-1	4,626	-0.02%
2024/04/16	1	48.45	1	48.85	48.20	0	4,626	0.00%
2024/04/15	1	49.85	2	49.65	49.45	-1	4,574	-0.02%
2024/04/12	1	48.85	0	0.00	48.70	1	4,535	0.02%
2024/04/10	0	0.00	0.1	49.25	49.10	-0.1	4,514	0.00%
2024/04/02	0	0.00	5	48.69	48.80	-5	4,561	-0.11%
2024/04/01	1	50.40	1	50.20	49.75	0	4,560	0.00%
2024/03/29	1	50.10	6	50.10	50.00	-5	4,566	-0.11%
2024/03/28	1.1	49.60	0	0.00	49.70	1.1	4,531	0.02%
2024/03/27	6	50.02	1.2	50.21	49.85	4.8	4,663	0.10%
2024/03/25	0	0.00	1	47.95	48.15	-1	5,384	-0.02%
2024/03/22	2	48.38	5	48.23	48.10	-3	5,850	-0.05%
2024/03/21	5	49.25	0	0.00	49.15	5	6,293	0.08%
2024/03/19	1	48.50	4	48.00	47.80	-3	6,807	-0.04%
2024/03/18	2	49.60	1	50.00	49.50	1	6,858	0.01%
2024/03/15	4	47.95	3.2	47.47	48.20	0.8	6,781	0.01%
2024/03/14	0	0.00	1	48.10	47.65	-1	6,721	-0.01%
2024/03/13	10	45.95	0	0.00	46.60	10	6,724	0.15%
2024/03/12	10	45.90	0	0.00	46.50	10	6,803	0.15%
2024/03/11	0	0.00	1.1	46.32	46.10	-1.1	6,963	-0.02%
2024/03/08	0	0.00	1.9	46.13	46.30	-1.9	7,198	-0.03%
2024/03/07	0.3	45.65	0	0.00	45.90	0.3	7,479	0.00%
2024/03/06	0	0.00	1	46.05	46.05	-1	7,524	-0.01%
2024/03/05	0.4	46.23	4	46.20	46.05	-3.6	7,635	-0.05%
2024/03/01	0	0.00	5	46.55	46.65	-5	7,758	-0.06%
2024/02/29	0.3	46.45	0	0.00	46.95	0.3	7,836	0.00%
2024/02/27	0	0.00	10	46.10	46.30	-10	7,785	-0.13%
2024/02/26	0	0.00	6	46.16	46.20	-6	7,805	-0.08%
2024/02/22	5	46.10	5	45.80	46.30	0	7,894	0.00%
2024/02/20	0	0.00	1.2	46.39	46.00	-1.2	8,052	-0.01%
2024/02/19	0	0.00	10.1	46.40	46.40	-10.1	8,186	-0.12%
2024/02/16	0	0.00	12	46.18	46.55	-12	8,334	-0.14%
2024/02/15	0	0.00	3	45.50	45.10	-3	8,361	-0.04%
2024/02/02	0	0.00	5	45.56	45.70	-5	8,426	-0.06%
2024/01/31	2	45.40	1	45.25	45.45	1	8,453	0.01%
2024/01/30	0	0.00	2	45.25	45.10	-2	8,500	-0.02%
2024/01/29	2	45.03	1.1	45.18	45.20	0.9	8,572	0.01%
2024/01/25	1	44.40	30	44.35	44.35	-29	8,606	-0.34%
2024/01/23	0	0.00	1	43.25	43.20	-1	8,675	-0.01%
2024/01/19	0	0.00	1.6	42.94	43.15	-1.6	8,706	-0.02%
2024/01/18	0	0.00	1	42.80	42.35	-1	8,755	-0.01%
2024/01/17	0	0.00	2	43.15	42.90	-2	8,775	-0.02%
2024/01/16	9	43.14	0.4	43.15	43.10	8.6	8,733	0.10%
2024/01/15	4	43.70	3	43.85	43.65	1	8,670	0.01%
2024/01/12	3	43.40	1	43.65	43.75	2	8,720	0.02%
2024/01/11	10	43.22	8	43.45	43.60	2	8,766	0.02%
2024/01/10	11	44.38	7.2	44.02	43.95	3.8	8,745	0.04%
2024/01/09	12	44.75	1	44.75	44.75	11	8,781	0.13%
2024/01/08	2	45.15	25.4	45.17	45.10	-23.4	8,839	-0.26%
2024/01/05	3	45.05	23	45.30	45.00	-20	8,912	-0.22%
2024/01/04	1	44.70	2	44.90	44.95	-1	9,077	-0.01%
2024/01/03	8	44.66	0	0.00	44.95	8	9,315	0.09%
2024/01/02	1	44.90	3	45.52	45.55	-2	9,284	-0.02%
2023/12/29	6	45.00	3	44.90	44.90	3	9,312	0.03%
2023/12/28	15	44.87	2	45.00	45.00	13	9,359	0.14%
2023/12/27	3	44.82	2	44.95	44.90	1	9,441	0.01%
2023/12/26	8	44.50	13	44.50	44.50	-5	9,419	-0.05%
2023/12/25	3	44.87	3	44.93	44.75	0	9,438	0.00%
2023/12/22	31.1	46.03	29	45.56	45.45	2.1	9,439	0.02%
2023/12/21	4	45.93	8	45.89	47.90	-4	9,287	-0.04%
2023/12/20	9	46.36	6	46.60	47.00	3	8,874	0.03%
2023/12/19	7	46.08	11	46.35	46.25	-4	8,458	-0.05%
2023/12/18	8	45.76	4	46.05	46.60	4	8,068	0.05%
2023/12/15	10	45.10	12	45.79	45.35	-2	7,684	-0.03%
2023/12/14	1	45.10	25	45.53	45.30	-24	7,343	-0.33%
2023/12/13	24.2	45.11	1	45.50	45.00	23.2	7,361	0.32%
2023/12/12	0	0.00	1	45.90	46.30	-1	7,329	-0.01%
2023/12/11	5	45.37	10.1	45.49	45.40	-5.1	7,273	-0.07%
2023/12/08	11	45.20	1	45.00	45.00	10	7,356	0.14%
2023/12/07	3	44.90	1	45.60	44.85	2	7,324	0.03%
2023/12/06	25.1	44.95	2	45.18	45.00	23.1	7,366	0.31%
2023/12/05	9.1	44.04	7	44.03	44.25	2.1	7,404	0.03%
2023/12/04	20.5	45.30	16	45.62	44.70	4.5	7,195	0.06%
2023/12/01	9	46.55	1	46.55	46.50	8	6,918	0.12%
2023/11/30	2	47.05	2	47.08	47.05	0	6,870	0.00%
2023/11/29	0	0.00	5	47.34	47.30	-5	6,788	-0.07%
2023/11/28	0	0.00	1	47.50	47.45	-1	6,868	-0.01%
2023/11/27	3	47.00	0	0.00	46.85	3	6,925	0.04%
2023/11/22	0	0.00	0.2	46.40	46.20	-0.2	7,191	0.00%
2023/11/21	2	45.60	1	46.10	46.10	1	7,189	0.01%
2023/11/20	0	0.00	3	45.65	45.65	-3	7,140	-0.04%
2023/11/16	1	46.50	7	46.08	45.90	-6	7,001	-0.09%
2023/11/15	0	0.00	7.2	46.39	46.55	-7.2	6,860	-0.10%
2023/11/14	0	0.00	2	45.53	45.50	-2	6,711	-0.03%
2023/11/13	2	45.65	4	45.41	45.65	-2	6,650	-0.03%
2023/11/09	0	0.00	3.2	44.83	44.80	-3.2	6,546	-0.05%
2023/11/08	2	44.98	2	44.90	45.00	0	6,540	0.00%
2023/11/07	2	44.65	1	44.90	44.95	1	6,576	0.02%
2023/11/06	1	44.70	5.1	44.75	44.80	-4.1	6,523	-0.06%
2023/11/03	3	44.28	11	44.15	44.30	-8	6,454	-0.12%
2023/11/02	0	0.00	0.3	43.75	43.75	-0.3	6,463	0.00%
2023/10/31	2	44.28	1.2	43.96	44.15	0.8	6,443	0.01%
2023/10/30	5	43.54	3	43.50	43.75	2	6,415	0.03%
2023/10/26	1	44.05	0	0.00	43.85	1	6,457	0.02%
2023/10/25	4	43.89	0	0.00	44.00	4	6,407	0.06%
2023/10/24	0	0.00	3	42.80	43.00	-3	6,363	-0.05%
2023/10/23	1	43.05	0	0.00	42.95	1	6,353	0.02%
2023/10/20	0	0.00	1	42.90	42.90	-1	6,343	-0.02%
2023/10/19	1	43.20	0	0.00	43.40	1	6,328	0.02%
2023/10/18	0	0.00	2	43.40	43.40	-2	6,305	-0.03%
2023/10/17	0	0.00	1	43.70	43.20	-1	6,268	-0.02%
2023/10/16	5	44.30	1	44.15	44.30	4	6,264	0.06%
2023/10/13	3	44.18	6	44.19	44.15	-3	6,248	-0.05%
2023/10/12	6	44.64	6	44.88	44.95	0	6,237	0.00%
2023/10/11	7	44.40	3	44.28	44.80	4	6,100	0.07%
2023/10/06	1	42.95	4	42.99	43.10	-3	5,908	-0.05%
2023/10/05	1	43.00	1	42.85	42.85	0	5,915	0.00%
2023/10/03	0	0.00	3	41.97	42.40	-3	5,940	-0.05%
2023/10/02	2	42.60	0	0.00	42.45	2	5,915	0.03%
2023/09/28	3	42.52	1	42.60	42.50	2	5,972	0.03%
2023/09/27	1.1	42.40	27	42.30	42.45	-25.9	5,992	-0.43%
2023/09/25	2	42.45	21	42.25	42.60	-19	6,147	-0.31%
2023/09/22	0.3	42.90	0	0.00	42.90	0.3	6,185	0.00%
2023/09/20	17.1	43.50	39	43.14	43.40	-21.9	6,069	-0.36%
2023/09/19	62	43.93	32	43.87	43.90	30	6,058	0.50%
2023/09/18	0	0.00	46	43.17	43.10	-46	5,931	-0.78%
2023/09/15	0	0.00	3.6	42.34	42.65	-3.6	5,870	-0.06%
2023/09/14	3.1	42.68	12	42.70	42.75	-8.9	5,794	-0.15%
2023/09/13	24.3	42.55	22	42.60	42.65	2.3	5,816	0.04%
2023/09/12	20	41.20	23	41.59	41.80	-3	5,928	-0.05%
2023/09/11	11	41.70	12	41.42	41.65	-1	5,984	-0.02%
2023/09/08	13.1	41.17	38	40.69	41.40	-24.9	5,956	-0.42%
2023/09/07	25	39.82	0	0.00	39.70	25	5,823	0.43%
2023/09/06	2	39.80	10	39.67	39.75	-8	5,835	-0.14%
2023/09/05	0	0.00	3	39.90	40.00	-3	5,832	-0.05%
2023/09/04	0	40.45	2	40.75	40.10	-2	5,843	-0.03%
2023/09/01	13	40.02	2	40.40	40.45	11	5,794	0.19%
2023/08/31	3	40.00	1	40.20	39.65	2	5,662	0.04%
2023/08/30	2	39.95	8	39.89	39.75	-6	5,531	-0.11%
2023/08/29	4	39.25	6	39.42	39.55	-2	5,428	-0.04%
2023/08/25	5	37.40	0	0.00	37.40	5	5,640	0.09%
2023/08/24	1	37.85	3	37.70	37.85	-2	5,661	-0.04%
2023/08/23	2	37.98	1	37.90	38.10	1	5,674	0.02%
2023/08/22	1	37.70	0	0.00	38.05	1	5,697	0.02%
2023/08/21	1	37.85	0	0.00	37.95	1	5,720	0.02%
2023/08/18	2.1	37.87	0	0.00	37.75	2.1	5,780	0.04%
2023/08/17	1	37.35	0	0.00	37.95	1	5,839	0.02%
2023/08/16	1	37.65	0	0.00	37.40	1	5,862	0.02%
2023/08/14	2	37.73	0	0.00	37.45	2	5,955	0.03%
2023/08/10	2	36.95	0	0.00	36.90	2	6,087	0.03%
2023/08/09	2	37.13	0	0.00	37.35	2	6,098	0.03%
2023/08/02	0.2	37.45	0	0.00	37.35	0.2	6,103	0.00%
2023/08/01	0.1	38.00	0	0.00	37.90	0.1	6,041	0.00%
2023/07/31	0.2	38.70	0	0.00	38.45	0.2	6,033	0.00%
2023/07/28	0.2	38.60	2	38.70	38.70	-1.8	6,153	-0.03%
2023/07/27	0.7	38.67	0	0.00	38.60	0.7	6,135	0.01%
2023/07/26	0.6	38.49	1	38.45	38.35	-0.4	6,140	-0.01%
2023/07/25	0	0.00	20	38.38	38.50	-20	6,161	-0.32%
2023/07/24	11.3	37.91	0	0.00	38.00	11.3	6,157	0.18%
2023/07/21	10.5	38.36	0	0.00	38.40	10.5	6,166	0.17%
2023/07/19	3	38.62	3	38.40	38.40	0	6,171	0.00%
2023/07/18	2	38.80	0	0.00	39.15	2	6,127	0.03%
2023/07/14	0	0.00	1	39.20	39.15	-1	6,074	-0.02%
2023/07/13	2	39.60	5	39.21	39.10	-3	6,069	-0.05%
2023/07/11	1	39.75	1	39.45	39.75	0	6,101	0.00%
2023/07/10	10	40.00	31	39.59	39.45	-21	6,112	-0.34%
2023/07/07	1	38.50	2	38.73	38.75	-1	6,073	-0.02%
2023/07/06	2	39.13	0	0.00	39.30	2	6,028	0.03%
2023/07/04	9	39.44	0	0.00	39.20	9	5,923	0.15%
2023/07/03	5	39.52	3	39.33	39.30	2	5,856	0.03%
2023/06/30	1	40.35	0	0.00	40.15	1	5,786	0.02%
2023/06/29	0	0.00	1	40.75	41.10	-1	5,711	-0.02%
2023/06/28	5	40.61	0	0.00	40.75	5	5,743	0.09%
2023/06/27	2.1	40.99	0	0.00	40.80	2.1	5,768	0.04%
2023/06/26	5	40.83	0	0.00	40.75	5	5,909	0.08%
2023/06/21	0	0.00	11	40.87	41.00	-11	6,390	-0.17%
2023/06/20	5	41.20	0	0.00	41.05	5	6,355	0.08%
2023/06/19	6	41.34	15	41.29	41.20	-9	6,291	-0.14%
2023/06/16	5	41.74	16	41.47	41.15	-11	6,174	-0.18%
2023/06/15	2	40.60	5	41.00	40.55	-3	5,878	-0.05%
2023/06/14	5	40.10	22	40.23	40.25	-17	5,792	-0.29%
2023/06/13	0	0.00	1	39.20	39.40	-1	5,689	-0.02%
2023/06/12	0	0.00	6	39.13	38.85	-6	5,626	-0.11%
2023/06/09	3	38.30	14	38.69	38.80	-11	5,604	-0.20%
2023/06/08	7	38.43	6	38.52	38.55	1	5,569	0.02%
2023/06/07	1	38.80	0	0.00	38.85	1	5,560	0.02%
2023/06/06	1	38.45	5	38.69	38.70	-4	5,546	-0.07%
2023/06/05	4	39.00	1	38.80	38.80	3	5,535	0.05%
2023/06/02	1	38.95	12	38.90	39.10	-11	5,501	-0.20%
2023/06/01	11	38.01	1	38.30	37.85	10	5,443	0.18%
2023/05/31	7	39.23	6	39.80	39.00	1	5,339	0.02%
2023/05/30	0	0.00	9	39.71	39.80	-9	4,973	-0.18%
2023/05/29	1	39.55	2	39.70	39.60	-1	4,950	-0.02%
2023/05/26	4	39.49	2	39.40	39.50	2	4,994	0.04%
2023/05/25	2	40.00	10.7	39.99	39.90	-8.7	4,979	-0.17%
2023/05/24	1.2	39.42	0.3	39.56	39.80	0.9	4,942	0.02%
2023/05/23	0.5	40.00	6	39.99	39.95	-5.6	4,911	-0.11%
2023/05/22	1.1	40.59	0.3	40.50	40.50	0.8	4,841	0.02%
2023/05/19	0.1	40.00	1.5	40.18	40.15	-1.4	4,785	-0.03%
2023/05/18	19.2	39.92	4	39.95	40.00	15.2	4,717	0.32%
2023/05/17	11.5	39.51	2	39.48	39.80	9.5	4,637	0.20%
2023/05/16	5	39.65	16	39.74	39.75	-11	4,545	-0.24%
2023/05/15	1	38.85	3.5	38.75	38.90	-2.5	4,385	-0.06%
2023/05/12	3	38.30	0	0.00	38.50	3	4,346	0.07%
2023/05/11	3	38.30	0	0.00	38.55	3	4,328	0.07%
2023/05/09	15	38.35	2.3	38.60	38.40	12.7	4,345	0.29%
2023/05/08	0	0.00	8	38.55	38.60	-8	4,379	-0.18%
2023/05/05	0	0.00	7.3	38.65	38.40	-7.3	4,375	-0.17%
2023/05/04	14.3	38.87	2	38.08	38.80	12.3	4,338	0.28%
2023/05/03	3	37.90	0	0.00	37.85	3	4,181	0.07%
2023/05/02	2	37.80	5	37.84	37.95	-3	4,217	-0.07%
2023/04/28	0	0.00	25	37.67	37.80	-25	4,273	-0.58%
2023/04/26	4	37.00	0	0.00	37.10	4	4,243	0.09%
2023/04/25	23	37.33	1	37.35	36.95	22	4,220	0.52%
2023/04/21	0	0.00	1	36.80	36.90	-1	4,181	-0.02%
2023/04/20	0	0.00	1	37.00	36.90	-1	4,174	-0.02%
2023/04/19	2	37.20	0.8	37.35	37.40	1.2	4,191	0.03%
2023/04/18	0	0.00	4	37.25	37.40	-4	4,153	-0.10%
2023/04/17	4	37.73	3	37.90	37.90	1	4,106	0.02%
2023/04/14	1	38.15	3	37.87	38.00	-2	4,047	-0.05%
2023/04/13	12	37.39	0	0.00	37.30	12	3,959	0.30%
2023/04/12	3	37.67	11	37.55	37.75	-8	3,885	-0.21%
2023/04/11	1	37.20	0	0.00	37.10	1	3,792	0.03%
2023/04/10	10	37.30	3	37.18	37.15	7	3,765	0.19%
2023/04/07	1	36.50	0	0.00	36.80	1	3,711	0.03%
2023/04/06	0	0.00	5	36.35	36.25	-5	3,686	-0.14%
2023/03/31	5	36.73	11	37.02	36.55	-6	3,645	-0.16%
2023/03/30	1	36.40	1	36.55	36.55	0	3,557	0.00%
2023/03/29	1	35.90	6	35.86	36.55	-5	3,540	-0.14%
2023/03/28	2	36.13	1	35.95	35.95	1	3,482	0.03%
2023/03/27	11	36.55	26	37.09	36.20	-15	3,425	-0.44%
2023/03/24	15	37.51	49	37.59	37.65	-34	3,235	-1.05%
2023/03/23	0	0.00	7	34.94	34.95	-7	2,687	-0.26%
2023/03/22	0	0.00	6	34.61	34.65	-6	2,670	-0.22%
2023/03/20	1	34.15	0	0.00	34.05	1	2,691	0.04%
2023/03/17	2	33.95	0	0.00	33.95	2	2,721	0.07%
2023/03/16	1	34.05	0	0.00	34.05	1	2,633	0.04%
2023/03/15	7	34.47	0	0.00	34.20	7	2,621	0.27%
2023/03/14	1	34.35	0	0.00	34.30	1	2,618	0.04%
2023/03/13	2	34.25	1	34.65	34.65	1	2,609	0.04%
2023/03/10	5	34.55	0	0.00	34.40	5	2,630	0.19%
2023/03/06	2	35.10	1	35.00	35.10	1	2,698	0.04%
2023/03/03	0	0.00	10	34.45	34.40	-10	2,662	-0.38%
2023/02/24	0	0.00	1	34.25	34.25	-1	2,630	-0.04%
2023/02/22	1	34.55	1	34.65	34.60	0	2,526	0.00%
2023/02/21	0	0.00	1	35.10	35.05	-1	2,524	-0.04%
2023/02/17	0	0.00	3	34.27	34.55	-3	2,533	-0.12%
2023/02/16	0	0.00	3	34.25	34.30	-3	2,585	-0.12%
2023/02/14	5	34.20	0	0.00	34.20	5	2,654	0.19%
2023/02/13	0	0.00	10	34.20	34.15	-10	2,666	-0.37%
2023/02/10	1	33.90	0	0.00	33.95	1	2,675	0.04%
2023/02/08	2	33.95	3	34.00	33.90	-1	2,696	-0.04%
2023/02/07	4	33.86	0	0.00	34.00	4	2,683	0.15%
2023/02/06	1	34.15	0	0.00	34.15	1	2,643	0.04%
2023/02/03	1	34.55	0	0.00	34.55	1	2,624	0.04%
2023/02/02	0	0.00	0.1	34.80	34.65	-0.1	2,648	0.00%
2023/02/01	0	0.00	2	34.45	34.70	-2	2,665	-0.08%
2023/01/30	1	35.00	0	0.00	34.90	1	2,683	0.04%
2023/01/17	1	34.30	0	0.00	34.50	1	2,620	0.04%
2023/01/16	1	34.55	0	0.00	34.40	1	2,664	0.04%
2023/01/13	1	34.20	0	0.00	34.20	1	2,737	0.04%
2023/01/05	0	0.00	2	34.35	34.45	-2	3,003	-0.07%
2023/01/03	4	33.48	2	34.20	34.10	2	3,114	0.06%
2022/12/30	0	0.00	2	34.10	33.90	-2	3,126	-0.06%
2022/12/29	2	33.55	0	0.00	33.70	2	3,199	0.06%
2022/12/28	1	34.20	0	0.00	34.00	1	3,284	0.03%
2022/12/26	0	0.00	2	34.05	34.05	-2	3,388	-0.06%
2022/12/23	6	33.75	10	33.70	33.75	-4	3,528	-0.11%
2022/12/22	2	33.85	1	33.90	34.00	1	3,626	0.03%
2022/12/15	1	34.55	0	0.00	34.50	1	4,325	0.02%
2022/12/13	0	0.00	3	34.27	34.10	-3	4,668	-0.06%
2022/12/07	0	34.85	0	0.00	34.50	0	6,117	0.00%
2022/12/05	0	35.00	0	0.00	34.60	0	6,213	0.00%
2022/12/01	1	35.10	2	34.75	34.55	-1	6,223	-0.02%
2022/11/29	0	0.00	8	34.36	34.55	-8	6,125	-0.13%
2022/11/28	1	33.80	1	34.25	33.95	0	6,121	0.00%
2022/11/24	0	0.00	22	34.19	34.25	-22	6,164	-0.36%
2022/11/22	0	0.00	7	33.50	33.50	-7	6,194	-0.11%
2022/11/21	0	0.00	5	33.66	33.75	-5	6,196	-0.08%
2022/11/16	2	33.85	0	0.00	33.80	2	6,202	0.03%
2022/11/15	8	33.97	2	34.30	34.45	6	6,180	0.10%
2022/11/14	1	34.25	10	34.19	34.20	-9	6,154	-0.15%
2022/11/11	0	0.00	0	33.15	33.35	0	6,101	0.00%
2022/11/10	2	33.05	1	33.45	33.05	1	6,081	0.02%
2022/11/09	2	33.50	0	0.00	33.45	2	6,120	0.03%
2022/11/08	13	33.40	4	33.44	33.45	9	6,181	0.15%
2022/11/04	3	32.80	0	0.00	32.95	3	6,288	0.05%
2022/11/02	8	32.99	0	0.00	33.00	8	6,321	0.13%
2022/10/31	1	32.50	0	0.00	32.30	1	6,311	0.02%
2022/10/26	0	0.00	3.5	32.15	32.10	-3.5	6,306	-0.06%
2022/10/25	2	32.00	0.1	32.10	32.10	1.9	6,335	0.03%
2022/10/24	0	0.00	1	32.20	32.00	-1	6,318	-0.02%
2022/10/21	0.4	32.29	2	32.10	32.00	-1.6	6,274	-0.03%
2022/10/20	1	33.00	0	0.00	32.80	1	6,191	0.02%
2022/10/19	6.2	33.61	0.1	34.25	33.50	6.1	6,021	0.10%
2022/10/18	0	0.00	1.1	34.10	33.95	-1.1	6,068	-0.02%
2022/10/14	5	34.35	0	0.00	34.10	5	6,106	0.08%
2022/10/12	1	34.80	2	35.03	34.85	-1	6,108	-0.02%
2022/10/11	0	0.00	2	34.40	34.55	-2	6,132	-0.03%
2022/10/07	1	35.60	0	0.00	35.25	1	6,118	0.02%
2022/10/06	1	35.80	0.1	36.10	35.80	0.9	6,159	0.01%
2022/10/05	1	35.35	0	0.00	35.70	1	6,143	0.02%
2022/10/03	0	0.00	4	35.53	35.00	-4	6,085	-0.07%
2022/09/30	3.3	35.66	0.3	35.85	35.70	3	6,141	0.05%
2022/09/29	1	36.15	0	0.00	36.40	1	6,023	0.02%
2022/09/28	15.4	36.74	21	36.18	36.30	-5.7	5,964	-0.09%
2022/09/27	0	0.00	20	36.90	37.05	-20	5,867	-0.34%
2022/09/26	16	37.28	17	36.88	36.95	-1	5,802	-0.02%
2022/09/23	2	38.25	49	38.09	37.35	-47	5,675	-0.83%
2022/09/22	16	38.33	34.1	38.58	38.80	-18.1	5,493	-0.33%
2022/09/21	4	39.11	2.1	39.71	39.25	2	5,417	0.04%
2022/09/20	33	39.69	5	39.69	39.60	28	5,266	0.53%
2022/09/19	8	39.19	5	39.22	39.45	3	5,117	0.06%
2022/09/16	2	39.30	3	39.07	39.50	-1	4,957	-0.02%
2022/09/15	23	38.88	13	38.92	38.40	10	4,576	0.22%
2022/09/14	12.1	36.92	33	36.83	37.70	-20.9	4,040	-0.52%
2022/09/13	0	0.00	11	35.49	35.95	-11	3,724	-0.30%
2022/09/12	3	35.00	0	0.00	35.20	3	3,641	0.08%
2022/09/07	7	34.11	0	0.00	34.15	7	3,737	0.19%
2022/09/06	2	34.55	0	0.00	34.60	2	3,718	0.05%
2022/09/02	5	34.90	0	0.00	34.80	5	3,767	0.13%
2022/09/01	7	34.85	0	0.00	35.00	7	3,754	0.19%
2022/08/31	1	34.90	0	0.00	35.45	1	3,747	0.03%
2022/08/30	1	34.95	0	0.00	34.95	1	3,735	0.03%
2022/08/29	11	34.60	0	0.00	34.55	11	3,733	0.29%
2022/08/26	3	35.30	0	0.00	35.35	3	3,729	0.08%
2022/08/25	1	35.15	10	35.15	35.15	-9	3,749	-0.24%
2022/08/24	11	35.30	0	0.00	35.25	11	3,786	0.29%
2022/08/23	1	34.90	0	0.00	34.90	1	4,007	0.02%
2022/08/19	0	0.00	5	35.15	35.35	-5	4,090	-0.12%
2022/08/18	1	35.30	1	35.45	35.50	0	4,097	0.00%
2022/08/17	10	35.50	1	35.45	35.60	9	4,128	0.22%
2022/08/09	0	0.00	8	34.65	34.55	-8	4,035	-0.20%
2022/08/08	2	34.70	1	34.90	34.80	1	4,014	0.02%
2022/08/05	0	0.00	2	34.93	35.00	-2	4,001	-0.05%
2022/08/04	5	34.70	2	35.28	34.50	3	4,021	0.07%
2022/08/01	0	0.00	2	35.88	36.10	-2	3,941	-0.05%
2022/07/29	1	35.45	2	35.55	35.45	-1	3,918	-0.03%
2022/07/25	1	34.90	0	0.00	35.15	1	3,902	0.03%
2022/07/22	6	35.52	10	35.63	35.60	-4	3,851	-0.10%
2022/07/21	2	35.98	1	35.70	36.15	1	3,840	0.03%
2022/07/20	11	36.26	0	0.00	35.80	11	3,799	0.29%
2022/07/19	31	36.70	1	36.65	36.65	30	3,781	0.79%
2022/07/18	2	36.48	5	36.59	36.60	-3	3,752	-0.08%
2022/07/15	2	36.00	14	36.05	36.30	-12	3,706	-0.32%
2022/07/14	13	35.95	0	0.00	36.05	13	3,698	0.35%
2022/07/12	1	34.90	0	0.00	34.90	1	3,605	0.03%
2022/07/08	3	36.05	0	0.00	36.10	3	3,582	0.08%
2022/07/07	0	0.00	3	35.15	35.15	-3	3,462	-0.09%
2022/07/06	5	34.80	0	0.00	34.70	5	3,468	0.14%
2022/06/30	2	35.15	0	0.00	35.40	2	3,467	0.06%
2022/06/29	0	0.00	4	35.75	35.65	-4	3,500	-0.11%
2022/06/28	0	0.00	1	35.65	35.70	-1	3,479	-0.03%
2022/06/24	0	0.00	0.3	35.35	35.45	-0.3	3,554	-0.01%
2022/06/22	1	34.30	1	34.80	34.45	0	3,497	0.00%
2022/06/21	4	34.45	0	0.00	34.95	4	3,511	0.11%
2022/06/20	0	0.00	2	34.00	33.75	-2	3,500	-0.06%
2022/06/13	1	34.85	0	0.00	34.70	1	3,498	0.03%
2022/06/10	0	0.00	3	35.35	35.50	-3	3,485	-0.09%
2022/06/09	0	0.00	3	35.65	35.75	-3	3,502	-0.09%
2022/06/08	0	0.00	1	35.80	35.80	-1	3,487	-0.03%
2022/06/07	0	0.00	3	35.60	35.65	-3	3,468	-0.09%
2022/06/06	1	35.30	11	35.67	35.70	-10	3,470	-0.29%
2022/06/01	4	35.44	0	0.00	35.25	4	3,623	0.11%
2022/05/31	3	34.73	2	35.00	35.55	1	3,606	0.03%
2022/05/30	6	34.90	8	34.99	35.30	-2	3,395	-0.06%
2022/05/27	3	34.75	0	0.00	34.75	3	3,357	0.09%
2022/05/26	0	0.00	2	34.70	34.40	-2	3,371	-0.06%
2022/05/25	1	34.20	0	0.00	34.50	1	3,454	0.03%
2022/05/24	0	0.00	1	34.00	33.85	-1	3,508	-0.03%
2022/05/20	0	0.00	1	34.75	34.40	-1	3,522	-0.03%
2022/05/19	0	0.00	2	33.85	33.95	-2	3,484	-0.06%
2022/05/18	30	34.36	5	34.60	34.75	25	3,484	0.72%
2022/05/11	1	32.90	0	0.00	33.00	1	3,504	0.03%
2022/05/10	1	33.25	0	0.00	33.25	1	3,543	0.03%
2022/05/05	0	0.00	4	34.20	34.30	-4	3,729	-0.11%
2022/05/04	0	0.00	4	33.81	33.70	-4	3,737	-0.11%
2022/05/03	0	0.00	1	33.70	33.70	-1	3,818	-0.03%
2022/04/29	9	33.58	0	0.00	33.45	9	3,837	0.23%
2022/04/28	4	33.35	0	0.00	33.50	4	3,881	0.10%
2022/04/25	1	33.90	1	33.80	33.80	0	3,857	0.00%
2022/04/22	1	34.30	0	0.00	34.40	1	3,817	0.03%
2022/04/21	0	0.00	4	34.51	34.55	-4	3,847	-0.10%
2022/04/20	1	34.05	5	34.19	34.15	-4	3,889	-0.10%
2022/04/19	0	0.00	0.2	34.30	34.05	-0.2	3,882	-0.01%
2022/04/18	5	34.04	0	0.00	34.05	5	3,924	0.13%
2022/04/15	8	34.45	7	34.29	34.25	1	3,938	0.03%
2022/04/14	2	34.65	0	0.00	34.75	2	3,966	0.05%
2022/04/13	0	0.00	8	34.84	34.80	-8	4,006	-0.20%
2022/04/11	2	34.35	10	34.67	34.40	-8	4,054	-0.20%
2022/04/08	0	0.00	15	35.10	35.00	-15	4,056	-0.37%
2022/04/07	0	0.00	6	35.05	34.95	-6	4,116	-0.15%
2022/04/06	2	35.40	0	0.00	35.65	2	4,126	0.05%
2022/04/01	14	35.84	2	35.90	35.90	12	4,226	0.28%
2022/03/31	12	35.70	5	35.66	35.45	7	4,354	0.16%
2022/03/30	3	35.43	10	35.16	35.30	-7	4,321	-0.16%
2022/03/29	2	34.88	0	0.00	34.60	2	4,231	0.05%
2022/03/28	2	34.58	9	34.70	34.85	-7	4,227	-0.17%
2022/03/24	1	35.05	0	0.00	35.05	1	4,304	0.02%
2022/03/23	1	35.35	1	35.50	35.50	0	4,354	0.00%
2022/03/22	10	35.40	2	35.60	35.55	8	4,369	0.18%
2022/03/21	0	0.00	1	35.30	35.60	-1	4,402	-0.02%
2022/03/18	22	35.09	5	35.35	35.00	17	4,448	0.38%
2022/03/17	3	35.00	1	35.10	35.00	2	4,474	0.04%
2022/03/16	7.1	34.60	4	34.85	34.85	3.1	4,587	0.07%
2022/03/15	1.1	34.50	1	34.60	34.70	0.1	4,883	0.00%
2022/03/11	1	34.45	33	34.52	34.50	-32	5,019	-0.64%
2022/03/10	1	34.55	3	34.67	34.80	-2	5,074	-0.04%
2022/03/09	4	34.23	1	34.15	34.15	3	5,072	0.06%
2022/03/08	0.4	33.85	1	34.05	34.00	-0.6	5,077	-0.01%
2022/03/07	6.9	34.29	5	34.17	34.20	1.9	5,080	0.04%
2022/03/04	4	35.00	2	35.10	35.05	2	5,129	0.04%
2022/03/03	3.2	35.31	1	35.35	35.35	2.2	5,162	0.04%
2022/03/02	2	35.40	2	35.65	35.40	0	5,195	0.00%
2022/03/01	2	35.53	2	35.60	35.65	0	5,198	0.00%
2022/02/25	1.1	35.00	15.6	35.12	35.60	-14.5	5,207	-0.28%
2022/02/24	0.1	35.40	17	35.13	35.05	-16.9	5,142	-0.33%
2022/02/23	4.3	35.94	0	0.00	35.70	4.3	5,087	0.08%
2022/02/22	13.2	35.77	0	0.00	35.80	13.2	5,118	0.26%
2022/02/21	5	36.40	11	35.95	36.40	-6	5,111	-0.12%
2022/02/18	34	36.09	0	0.00	35.95	34	5,107	0.67%
2022/02/17	0	0.00	30.5	36.08	36.30	-30.5	5,115	-0.60%
2022/02/14	4	35.26	0.5	35.45	35.25	3.5	5,187	0.07%
2022/02/11	2.2	35.95	1	35.75	35.75	1.2	5,191	0.02%
2022/02/10	1.1	36.35	1	36.55	36.35	0.1	5,222	0.00%
2022/02/09	1.2	36.21	2	36.25	36.35	-0.9	5,230	-0.02%
2022/02/08	15.3	36.57	113	36.51	36.35	-97.7	5,239	-1.86%	大賣/
2022/02/07	13	35.58	20	36.20	36.10	-7	5,196	-0.13%
2022/01/26	12	34.62	0	0.00	34.55	12	5,093	0.24%
2022/01/25	1.2	34.59	1	34.55	34.55	0.2	5,130	0.00%
2022/01/24	0.3	35.01	0	0.00	35.10	0.3	5,082	0.01%
2022/01/21	1	35.20	2	35.30	35.45	-1	5,139	-0.02%
2022/01/19	1	35.50	0	0.00	35.35	1	5,164	0.02%
2022/01/17	5	35.45	0	0.00	35.40	5	5,154	0.10%
2022/01/14	5.1	35.40	7	35.45	35.40	-1.9	5,163	-0.04%
2022/01/13	7	36.05	0	0.00	36.00	7	5,183	0.14%
2022/01/12	0	0.00	1	35.90	36.00	-1	5,146	-0.02%
2022/01/11	1.8	35.71	1	35.80	35.90	0.8	5,132	0.01%
2022/01/10	1	35.40	10	35.35	35.30	-9	5,111	-0.18%
2022/01/07	1.3	35.59	2	35.60	35.35	-0.7	5,124	-0.01%
2022/01/06	7.5	35.56	1	35.80	35.65	6.5	5,081	0.13%
2022/01/05	11.5	35.93	0	0.00	35.75	11.5	5,096	0.23%
2022/01/04	1	35.75	2	35.95	35.90	-1	5,108	-0.02%
2022/01/03	6.2	35.96	25	36.19	35.85	-18.8	5,109	-0.37%
2021/12/30	13.2	36.16	0	0.00	36.10	13.2	5,105	0.26%
2021/12/29	1	36.25	1	36.20	36.55	0	5,126	0.00%
2021/12/28	28	36.65	1	36.70	36.65	27	5,134	0.53%
2021/12/27	26	37.12	13	37.00	37.20	13	5,044	0.26%
2021/12/24	0	0.00	8	36.09	36.05	-8	4,997	-0.16%
2021/12/23	1	35.85	2	36.08	35.80	-1	5,072	-0.02%
2021/12/22	1	35.65	2	35.88	35.90	-1	5,202	-0.02%
2021/12/21	31	35.64	5	35.62	35.60	26	5,233	0.50%
2021/12/20	0	0.00	10	35.50	35.50	-10	5,264	-0.19%
2021/12/17	0	0.00	10	36.07	36.15	-10	5,281	-0.19%
2021/12/15	4	35.79	1	35.90	35.70	3	5,344	0.06%
2021/12/14	0	0.00	6	36.18	35.85	-6	5,397	-0.11%
2021/12/13	109	36.20	0	0.00	36.10	109	5,381	2.03%	大買/鉅額交易
2021/12/10	11	35.84	11	35.80	35.85	0	5,435	0.00%
2021/12/09	16	35.85	5	36.15	36.55	11	5,388	0.20%
2021/12/08	0	0.00	2	34.95	35.20	-2	5,085	-0.04%
2021/12/07	0	34.65	0	0.00	34.50	0	4,993	0.00%
2021/12/06	0	0.00	14	34.83	34.85	-14	5,066	-0.28%
2021/12/01	9	33.54	20	33.81	33.65	-11	5,197	-0.21%
2021/11/30	6	33.70	0	0.00	33.50	6	5,160	0.12%
2021/11/29	3	34.08	22	34.07	34.00	-19	5,045	-0.38%
2021/11/26	6	34.52	5	34.40	34.40	1	5,029	0.02%
2021/11/25	10	35.25	0	0.00	34.90	10	5,090	0.20%
2021/11/24	14	34.99	6	35.03	35.10	8	5,171	0.15%
2021/11/23	5	34.55	12	34.80	34.50	-7	5,182	-0.14%
2021/11/22	2.1	34.36	3	34.77	34.80	-0.9	5,264	-0.02%
2021/11/19	3	34.37	1	34.70	34.30	2	5,307	0.04%
2021/11/18	1	34.55	0	0.00	34.50	1	5,349	0.02%
2021/11/17	5	34.53	0	0.00	34.45	5	5,361	0.09%
2021/11/16	0	0.00	2.1	34.75	34.75	-2.1	5,406	-0.04%
2021/11/15	0	0.00	4	34.80	35.05	-4	5,536	-0.07%
2021/11/12	21	34.42	0	0.00	34.45	21	5,749	0.37%
2021/11/11	4	34.46	0	0.00	34.30	4	5,810	0.07%
2021/11/10	7	34.82	1	34.80	34.80	6	5,841	0.10%
2021/11/09	0	0.00	12	35.18	35.20	-12	5,850	-0.21%
2021/11/05	2	34.15	0	0.00	34.15	2	5,890	0.03%
2021/11/04	10	34.30	0	0.00	34.35	10	5,911	0.17%
2021/11/03	2	34.45	9	34.45	34.50	-7	5,919	-0.12%
2021/11/02	3	34.57	4	34.69	34.50	-1	5,933	-0.02%
2021/11/01	14	34.39	0	0.00	34.45	14	5,893	0.24%
2021/10/29	14	34.29	0	0.00	34.10	14	5,891	0.24%
2021/10/28	5	34.50	0	0.00	34.75	5	5,841	0.09%
2021/10/27	13	34.75	0	0.00	34.55	13	5,852	0.22%
2021/10/26	2	35.13	0	0.00	35.20	2	5,851	0.03%
2021/10/22	5	35.03	0	0.00	34.85	5	5,840	0.09%
2021/10/21	2	35.13	3	35.17	35.20	-1	5,829	-0.02%
2021/10/20	0	0.00	1	35.10	34.85	-1	5,774	-0.02%
2021/10/19	4	34.75	1	34.95	34.90	3	5,772	0.05%
2021/10/18	1	35.00	3	35.07	34.90	-2	5,762	-0.03%
2021/10/15	2	34.55	1	34.80	34.85	1	5,770	0.02%
2021/10/13	0	0.00	2	33.85	33.85	-2	5,867	-0.03%
2021/10/12	4	33.84	3	33.92	33.95	1	5,830	0.02%
2021/10/08	12	34.53	1	34.55	34.40	11	5,813	0.19%
2021/10/07	3	34.80	15	34.78	34.90	-12	5,867	-0.20%
2021/10/06	7	34.08	10	34.25	34.10	-3	5,881	-0.05%
2021/10/05	5.3	34.28	1	33.95	34.20	4.3	5,836	0.07%
2021/10/04	0.1	34.90	2	34.65	34.65	-1.9	5,850	-0.03%
2021/10/01	3.1	34.95	6	35.25	35.00	-2.9	5,851	-0.05%
2021/09/30	2.1	35.26	1	35.65	35.50	1.1	5,747	0.02%
2021/09/29	6	35.25	0	0.00	35.25	6	5,680	0.11%
2021/09/27	8	36.23	0	0.00	36.20	8	5,592	0.14%
2021/09/23	0	0.00	3	35.63	35.60	-3	5,511	-0.05%
2021/09/22	2	35.45	1	35.95	35.40	1	5,509	0.02%
2021/09/17	1	36.50	1	36.70	36.15	0	5,446	0.00%
2021/09/16	2	36.68	0	0.00	36.40	2	5,456	0.04%
2021/09/15	4	37.25	1	37.35	37.00	3	5,567	0.05%
2021/09/14	20	37.50	1	37.05	37.35	19	5,544	0.34%
2021/09/10	5	36.06	0	0.00	36.25	5	5,560	0.09%
2021/09/09	1	35.25	1	35.45	36.25	0	5,878	0.00%
2021/09/08	3.1	35.94	0	0.00	35.80	3.1	5,826	0.05%
2021/09/07	6.1	36.69	0	0.00	36.65	6.1	5,733	0.11%
2021/09/03	5	37.10	0	0.00	37.05	5	5,756	0.09%
2021/09/02	0	0.00	1	37.15	36.80	-1	5,747	-0.02%
2021/09/01	0	0.00	1	37.10	37.05	-1	5,735	-0.02%
2021/08/31	102.1	36.75	2	36.83	37.25	100.1	5,739	1.74%	大買/
2021/08/30	4.1	36.82	1	36.95	37.05	3.1	5,668	0.05%
2021/08/27	4	37.96	4	37.98	38.15	0	5,597	0.00%
2021/08/26	6.1	37.68	1	37.70	37.50	5.1	5,564	0.09%
2021/08/25	7.1	37.64	2	37.95	37.95	5.1	5,540	0.09%
2021/08/24	3.1	37.64	0	0.00	37.60	3.1	5,472	0.06%
2021/08/20	3.1	37.93	28	37.76	37.55	-24.9	5,522	-0.45%
2021/08/19	162.1	38.72	124	37.68	37.60	38.1	5,620	0.68%	大買/大賣/
2021/08/18	26.1	37.50	2	37.60	37.80	24.1	5,554	0.43%
2021/08/17	5.1	38.53	2	38.75	38.40	3.1	5,420	0.06%
2021/08/16	7.1	39.46	1	39.45	39.15	6.1	5,337	0.11%
2021/08/13	9.1	40.48	0	40.50	40.30	9.1	5,353	0.17%
2021/08/12	101	40.60	0	0.00	40.65	101	5,414	1.87%	大買/鉅額交易
2021/08/11	0	0.00	20	41.75	41.80	-20	5,363	-0.37%
2021/08/10	6	41.82	21	41.91	41.65	-15	5,456	-0.27%
2021/08/09	3	42.40	2	42.40	42.50	1	5,608	0.02%
2021/08/06	8	43.14	0	0.00	43.10	8	5,689	0.14%
2021/08/05	7	43.55	0	0.00	43.60	7	5,835	0.12%
2021/08/04	0	0.00	2	43.60	43.75	-2	6,077	-0.03%
2021/08/03	0	43.60	0	0.00	43.90	0	6,281	0.00%
2021/07/29	0	0.00	41	43.87	44.05	-41	6,570	-0.62%
2021/07/28	1	43.60	0	0.00	43.60	1	6,811	0.01%
2021/07/26	1	44.30	0	0.00	44.30	1	7,167	0.01%
2021/07/21	5	43.65	0	0.00	43.80	5	7,805	0.06%
2021/07/20	11	44.03	5.3	43.87	43.85	5.7	7,942	0.07%
2021/07/19	0	0.00	1	44.15	45.00	-1	8,125	-0.01%
2021/07/15	1	44.30	3	44.50	44.30	-2	8,998	-0.02%
2021/07/14	1	43.75	0	0.00	43.85	1	9,886	0.01%
2021/07/13	0	0.00	1	44.55	44.55	-1	10,139	-0.01%
2021/07/12	20	44.88	6	44.64	44.80	14	10,396	0.13%
2021/07/09	20	44.40	0	0.00	44.70	20	10,836	0.18%
2021/07/08	7	44.90	0	0.00	45.15	7	10,863	0.06%
2021/07/07	1	45.10	0	0.00	45.00	1	10,870	0.01%
2021/07/06	0	0.00	1	45.60	45.70	-1	10,884	-0.01%
2021/07/05	1	45.65	1	46.00	46.00	0	10,972	0.00%
2021/07/02	0	0.00	0.5	45.60	45.45	-0.5	10,992	0.00%
2021/07/01	1	46.40	1	46.35	46.30	0	10,943	0.00%
2021/06/30	0	0.00	6	46.64	46.75	-6	10,959	-0.05%
2021/06/29	3	46.37	2	46.55	46.60	1	11,003	0.01%
2021/06/28	0	0.00	2	46.85	47.00	-2	11,123	-0.02%
2021/06/25	0.1	47.70	3	47.63	47.35	-2.9	11,196	-0.03%
2021/06/24	9	46.81	11	47.02	47.45	-2	11,235	-0.02%
2021/06/23	4	45.65	2	45.75	46.00	2	11,152	0.02%
2021/06/22	0	0.00	1	44.90	44.95	-1	11,173	-0.01%
2021/06/21	3	45.05	2	44.15	44.30	1	11,334	0.01%
2021/06/18	7	44.76	0	0.00	44.45	7	11,309	0.06%
2021/06/17	0	0.00	1	45.15	45.30	-1	11,002	-0.01%
2021/06/16	0	0.00	1	45.35	45.50	-1	11,021	-0.01%
2021/06/15	16	45.91	0	0.00	45.65	16	11,061	0.14%
2021/06/11	0	0.00	15	46.30	46.35	-15	11,112	-0.13%
2021/06/10	9	46.54	6	46.57	46.50	3	11,116	0.03%
2021/06/09	0	0.00	201	46.83	47.00	-201	11,095	-1.81%	大賣/鉅額交易
2021/06/08	10	46.83	0	0.00	47.00	10	11,083	0.09%
2021/06/07	5	46.35	1	46.35	46.40	4	11,102	0.04%
2021/06/04	0	0.00	1	47.40	47.65	-1	11,091	-0.01%
2021/06/03	4	47.98	0	0.00	48.00	4	11,101	0.04%
2021/06/02	2	48.20	12	48.09	48.20	-10	11,144	-0.09%
2021/06/01	2	46.80	0	0.00	47.00	2	11,095	0.02%
2021/05/31	4	47.03	3	47.20	46.65	1	11,201	0.01%
2021/05/28	7	47.86	7	47.90	47.40	0	11,297	0.00%
2021/05/27	11	46.68	0	0.00	47.15	11	11,207	0.10%
2021/05/26	1	46.30	0	0.00	46.25	1	11,197	0.01%
2021/05/24	32	44.61	10	44.33	44.60	22	11,108	0.20%
2021/05/21	15	44.47	11	44.30	44.35	4	11,218	0.04%
2021/05/20	3	44.35	6	43.99	44.20	-3	11,167	-0.03%
2021/05/19	3	43.40	2	43.35	43.55	1	11,092	0.01%
2021/05/18	6	42.02	6	42.81	43.75	0	11,075	0.00%
2021/05/17	2	41.58	30	41.18	41.30	-28	11,014	-0.25%
2021/05/14	27	44.21	2	44.43	44.35	25	10,811	0.23%
2021/05/13	7	44.31	9	43.32	43.90	-2	10,697	-0.02%
2021/05/12	104	43.92	50	44.88	45.00	54	10,559	0.51%	大買/
2021/05/11	8	48.95	11	49.15	48.60	-3	10,379	-0.03%
2021/05/10	73	51.58	0	51.60	51.50	73	10,201	0.72%
2021/05/07	4	50.88	9	50.30	51.00	-5	10,178	-0.05%
2021/05/06	83	50.30	18	50.44	50.70	65	10,138	0.64%
2021/05/05	25	50.17	31.2	49.99	49.50	-6.2	9,970	-0.06%
2021/05/04	1	53.40	40.3	50.99	51.10	-39.3	9,745	-0.40%
2021/05/03	5	52.86	23	52.53	52.50	-18	9,553	-0.19%
2021/04/29	18	54.16	3	54.34	54.10	15	9,387	0.16%
2021/04/28	33	55.29	0.8	55.20	55.50	32.2	9,117	0.35%
2021/04/27	12	56.03	3	56.07	56.10	9	9,030	0.10%
2021/04/26	6	57.02	8	56.84	57.00	-2	8,914	-0.02%
2021/04/23	7.1	56.00	9	55.31	56.30	-1.9	8,784	-0.02%
2021/04/22	232	58.04	143	56.34	56.10	89	8,588	1.04%	大買/大賣/
2021/04/21	16	56.81	13	57.13	57.10	3	8,128	0.04%
2021/04/20	85	57.07	250	57.35	56.50	-165	7,741	-2.13%	大賣/鉅額交易
2021/04/19	7	53.74	21	53.28	53.80	-14	6,858	-0.20%
2021/04/16	13	51.65	11	51.74	51.70	2	6,557	0.03%
2021/04/15	52.4	50.50	44.3	50.63	51.20	8.1	6,355	0.13%
2021/04/14	44	47.96	5	47.97	48.15	39	5,976	0.65%
2021/04/12	2	48.40	0	0.00	47.80	2	6,202	0.03%
2021/04/09	1	47.95	2	48.03	48.00	-1	6,238	-0.02%
2021/04/08	7	46.90	4	47.11	46.95	3	6,166	0.05%
2021/04/07	3	47.30	1	47.30	47.30	2	6,163	0.03%
2021/04/06	2	47.30	0	0.00	47.30	2	6,151	0.03%
2021/04/01	2	48.25	9	47.52	47.45	-7	6,115	-0.11%
2021/03/31	15	48.20	33	48.02	48.20	-18	6,045	-0.30%
2021/03/30	3	46.60	0.1	46.60	47.50	3	5,882	0.05%
2021/03/29	0	0.00	85	46.54	47.00	-85	5,788	-1.47%
2021/03/26	0.4	45.40	8.1	45.93	45.45	-7.7	5,754	-0.13%
2021/03/25	18	46.01	11	45.56	45.75	7	5,709	0.12%
2021/03/24	0	0.00	8.5	45.44	46.40	-8.5	5,620	-0.15%
2021/03/23	0	0.00	12	44.76	44.75	-12	5,436	-0.22%
2021/03/22	0	0.00	3	44.70	44.55	-3	5,468	-0.05%
2021/03/19	5	44.06	0	0.00	44.20	5	5,493	0.09%
2021/03/18	0	0.00	22	45.22	45.00	-22	5,476	-0.40%
2021/03/17	3.4	44.26	1	44.75	44.70	2.4	5,413	0.04%
2021/03/16	1	43.95	0	0.00	44.05	1	5,370	0.02%
2021/03/15	1	44.00	0	0.00	44.15	1	5,446	0.02%
2021/03/12	0.4	43.90	0	0.00	44.00	0.4	5,608	0.01%
2021/03/11	0	0.00	2	43.98	43.85	-2	5,662	-0.04%
2021/03/10	3.3	43.70	0	0.00	43.65	3.3	5,681	0.06%
2021/03/09	1	43.80	0	0.00	43.60	1	5,722	0.02%
2021/03/05	6	43.17	0	0.00	42.95	6	5,802	0.10%
2021/03/04	5	43.64	4	43.85	43.55	1	5,959	0.02%
2021/03/03	0	0.00	6	43.29	43.85	-6	5,920	-0.10%
2021/03/02	4	42.58	0	0.00	42.40	4	5,874	0.07%
2021/02/26	6	42.83	0	0.00	43.15	6	5,890	0.10%
2021/02/25	1	44.45	5	44.46	44.45	-4	5,794	-0.07%
2021/02/24	1.4	44.34	11	44.70	44.40	-9.6	5,882	-0.16%
2021/02/23	2	44.35	8	44.34	44.65	-6	6,035	-0.10%
2021/02/22	15	43.36	12	42.90	43.60	3	6,028	0.05%
2021/02/19	40	42.63	11	42.61	42.55	29	6,085	0.48%
2021/02/18	0	0.00	1	43.40	43.30	-1	6,145	-0.02%
2021/02/05	0	0.00	1	41.90	41.80	-1	6,269	-0.02%
2021/02/04	9	41.89	0	0.00	41.65	9	6,367	0.14%
2021/02/03	1.4	42.45	3	42.57	42.45	-1.6	6,557	-0.02%
2021/02/02	1	40.90	1	41.40	42.25	0	6,570	0.00%
2021/02/01	2	40.58	0	0.00	40.80	2	6,557	0.03%
2021/01/29	3.5	39.91	0	0.00	39.95	3.5	6,608	0.05%
2021/01/28	1.5	40.22	1	40.30	40.35	0.5	6,637	0.01%
2021/01/27	0.2	41.20	2	41.40	41.40	-1.8	6,668	-0.03%
2021/01/21	0.1	41.54	0	0.00	41.70	0.1	6,672	0.00%
2021/01/20	2.1	42.15	0.4	41.80	41.60	1.7	6,659	0.03%
2021/01/19	0	0.00	1	43.10	43.20	-1	6,574	-0.02%
2021/01/18	0	0.00	12	42.45	42.35	-12	6,533	-0.18%
2021/01/15	0.4	42.80	3.1	42.95	43.05	-2.7	6,497	-0.04%
2021/01/13	0	0.00	3	43.27	43.30	-3	6,412	-0.05%
2021/01/11	8	43.11	0	0.00	43.55	8	6,308	0.13%
2021/01/08	1	42.90	11	43.30	43.60	-10	6,269	-0.16%
2021/01/07	6	42.67	3	42.55	42.85	3	6,170	0.05%
2021/01/06	3	41.18	23	42.22	41.35	-20	6,075	-0.33%
2021/01/05	104.1	42.85	7	43.00	42.80	97.1	5,880	1.65%	大買/
2021/01/04	16	43.65	22	44.07	44.40	-6	5,711	-0.11%
2020/12/31	8	44.21	1	44.15	44.05	7	5,632	0.12%
2020/12/30	16	44.18	12	43.68	44.10	4	5,627	0.07%
2020/12/29	0.1	43.50	0	0.00	43.35	0.1	5,619	0.00%
2020/12/28	3	43.70	2	43.65	43.60	1	5,671	0.02%
2020/12/25	0	0.00	30	43.66	43.55	-30	5,672	-0.53%
2020/12/24	0	0.00	40	43.56	43.50	-40	5,697	-0.70%
2020/12/23	6	43.76	1	43.40	43.35	5	5,735	0.09%
2020/12/22	7	43.84	2	43.15	43.05	5	5,733	0.09%
2020/12/21	5	44.48	6	44.54	44.65	-1	5,756	-0.02%
2020/12/18	3	45.15	2	45.25	45.10	1	5,733	0.02%
2020/12/16	14	45.44	2	45.48	45.70	12	5,727	0.21%
2020/12/15	1	45.00	0	0.00	44.80	1	5,641	0.02%
2020/12/14	3	44.32	0	0.00	45.15	3	5,592	0.05%
2020/12/11	1.1	44.74	0	0.00	44.35	1.1	5,524	0.02%
2020/12/10	2.4	44.65	1	44.80	44.80	1.4	5,539	0.03%
2020/12/09	5	45.30	1	44.85	45.30	4	5,503	0.07%
2020/12/08	4.4	45.41	78.1	45.09	45.45	-73.7	5,469	-1.35%
2020/12/07	6	43.67	0	0.00	43.80	6	5,351	0.11%
2020/12/04	0.4	43.55	4.2	43.75	43.70	-3.8	5,386	-0.07%
2020/12/03	4	42.98	0	0.00	43.30	4	5,370	0.07%
2020/12/01	0	0.00	1	43.50	43.50	-1	5,425	-0.02%
2020/11/30	1	43.10	0	0.00	42.50	1	5,374	0.02%
2020/11/26	7.1	43.24	0	0.00	43.20	7.1	5,288	0.13%
2020/11/25	10.4	42.93	2	43.15	43.00	8.4	5,393	0.16%
2020/11/24	4	42.91	7	42.85	42.75	-3	5,366	-0.06%
2020/11/23	6	44.01	24	43.60	43.30	-18	5,316	-0.34%
2020/11/20	3	42.77	6	42.75	43.25	-3	5,180	-0.06%
2020/11/19	4	41.50	12	41.63	41.80	-8	4,947	-0.16%
2020/11/18	1	41.05	5	41.25	41.05	-4	4,859	-0.08%
2020/11/16	5	39.90	6	39.94	39.95	-1	4,811	-0.02%
2020/11/13	1	40.00	3	40.30	39.95	-2	4,820	-0.04%
2020/11/12	0	0.00	1	39.90	39.90	-1	4,745	-0.02%
2020/11/11	2	39.33	5	39.53	40.00	-3	4,888	-0.06%
2020/11/09	0	0.00	2	38.50	38.60	-2	5,060	-0.04%
2020/11/06	0	0.00	1	38.25	38.25	-1	5,078	-0.02%
2020/11/05	0.2	38.00	3	37.97	38.00	-2.8	5,174	-0.05%
2020/10/29	2	36.40	2	36.35	36.35	0	5,303	0.00%
2020/10/28	1	36.95	0	0.00	37.10	1	5,346	0.02%
2020/10/27	0	0.00	1	37.50	37.45	-1	5,352	-0.02%
2020/10/16	2	36.70	20	36.85	36.70	-18	5,635	-0.32%
2020/10/14	4	36.95	5	37.15	37.10	-1	5,719	-0.02%
2020/10/06	2	38.00	1	38.00	38.00	1	6,125	0.02%
2020/10/05	0	0.00	5	37.83	37.90	-5	6,147	-0.08%
2020/09/29	0	0.00	3	37.10	37.20	-3	6,259	-0.05%
2020/09/25	3	35.85	0	0.00	36.00	3	6,273	0.05%
2020/09/24	6	36.19	0	0.00	35.70	6	6,256	0.10%
2020/09/23	1	37.00	0	0.00	37.30	1	6,213	0.02%
2020/09/22	0.1	37.20	16	37.13	37.05	-15.9	6,199	-0.26%
2020/09/21	0.1	38.00	3	38.12	38.00	-2.9	6,198	-0.05%
2020/09/18	5	37.70	0	0.00	37.70	5	6,209	0.08%
2020/09/17	0.1	37.80	0	0.00	37.90	0.1	6,204	0.00%
2020/09/15	1	38.45	5.4	38.39	38.50	-4.4	6,224	-0.07%
2020/09/14	0	0.00	1	37.70	37.80	-1	6,212	-0.02%
2020/09/11	17	38.30	7	37.84	37.90	10	6,237	0.16%
2020/09/10	0	0.00	1	38.15	38.50	-1	6,293	-0.02%
2020/09/09	1	38.45	12	38.11	38.45	-11	6,266	-0.18%
2020/09/08	2.1	37.60	2	37.15	37.50	0.1	6,182	0.00%
2020/09/07	0	0.00	9	37.11	37.25	-9	6,152	-0.15%
2020/09/04	3.1	35.87	2	36.00	36.10	1.1	6,136	0.02%
2020/09/03	1.1	35.90	1	36.30	35.85	0.1	6,096	0.00%
2020/09/02	16.1	35.74	0	0.00	35.90	16.1	6,043	0.27%
2020/09/01	7.1	36.04	0	0.00	36.40	7.1	6,018	0.12%
2020/08/31	5	36.44	0	0.00	36.00	5	5,954	0.08%
2020/08/27	0.1	37.30	0	0.00	37.30	0.1	5,819	0.00%
2020/08/26	10.1	37.75	3	37.65	37.75	7.1	5,800	0.12%
2020/08/25	0.1	37.70	3	37.80	37.65	-2.9	5,843	-0.05%
2020/08/24	3	37.62	0	0.00	37.65	3	6,080	0.05%
2020/08/21	1	38.20	1	38.20	38.10	0	6,084	0.00%
2020/08/20	2	37.50	17	37.12	37.45	-15	6,072	-0.25%
2020/08/19	3	38.75	1	38.70	38.40	2	5,995	0.03%
2020/08/18	1	38.60	0	0.00	39.00	1	5,938	0.02%
2020/08/17	18	38.82	12	38.86	38.75	6	5,860	0.10%
2020/08/14	8	38.38	52	38.82	38.65	-44	5,618	-0.78%
2020/08/13	4	37.54	32.3	37.42	37.75	-28.3	5,386	-0.53%
2020/08/12	4	36.48	1	36.70	36.35	3	5,277	0.06%
2020/08/11	7	36.72	6	36.69	36.65	1	5,220	0.02%
2020/08/10	13	35.70	5	35.60	35.40	8	5,063	0.16%
2020/08/07	4	35.56	20	35.89	35.35	-16	5,125	-0.31%
2020/08/06	0	0.00	10	36.70	36.40	-10	5,117	-0.20%
2020/08/05	9.5	35.93	5	35.98	35.90	4.5	5,015	0.09%
2020/08/04	2	35.30	8	35.29	35.55	-6	4,923	-0.12%
2020/07/31	3	34.15	0	0.00	33.95	3	4,787	0.06%
2020/07/30	0.5	34.30	0	0.00	34.40	0.5	4,821	0.01%
2020/07/29	1.1	33.93	0	0.00	33.65	1.1	4,862	0.02%
2020/07/28	1.1	33.60	1	33.65	33.55	0.1	4,921	0.00%
2020/07/27	4.1	34.22	0	0.00	34.00	4.1	4,975	0.08%
2020/07/24	1.1	34.69	0.1	34.55	34.50	1	4,982	0.02%
2020/07/23	6	35.14	3	35.37	35.00	3	5,072	0.06%
2020/07/22	0.1	35.65	2	35.65	35.65	-1.9	5,096	-0.04%
2020/07/21	0.1	35.50	1	35.70	35.55	-0.9	5,052	-0.02%
2020/07/20	2	35.20	1	35.75	35.05	1	5,070	0.02%
2020/07/17	23	36.45	3	36.13	35.70	20	5,023	0.40%
2020/07/16	22	37.11	23	37.20	37.00	-1	4,973	-0.02%
2020/07/15	2.1	36.25	6	36.45	36.35	-3.9	4,823	-0.08%
2020/07/14	0.1	35.55	0	0.00	35.55	0.1	4,782	0.00%
2020/07/13	0.1	35.55	8	35.81	35.55	-7.9	4,758	-0.17%
2020/07/10	3.1	35.37	1	35.50	35.50	2.1	4,728	0.04%
2020/07/09	6.1	36.16	3	36.08	36.00	3.1	4,714	0.07%
2020/07/08	0.1	35.95	4	35.80	36.00	-3.9	4,653	-0.08%
2020/07/07	2.1	35.00	2	35.35	35.15	0.1	4,545	0.00%
2020/07/06	5.1	35.00	1	35.20	35.10	4.1	4,552	0.09%
2020/07/03	11	35.05	5	35.01	34.95	6	4,557	0.13%
2020/07/02	2.3	34.97	2	34.88	35.15	0.3	4,612	0.01%
2020/07/01	4.1	33.80	0	0.00	33.90	4.1	4,589	0.09%
2020/06/30	0.4	33.75	0	0.00	33.75	0.4	4,590	0.01%
2020/06/29	2	33.95	5.5	34.05	33.95	-3.5	4,602	-0.08%
2020/06/24	0.1	34.60	1	34.65	34.50	-0.9	4,614	-0.02%
2020/06/23	2.1	34.75	2	34.65	34.70	0.1	4,680	0.00%
2020/06/22	2	34.63	3	34.75	34.60	-1	4,693	-0.02%
2020/06/19	5	35.10	0	0.00	35.00	5	4,719	0.11%
2020/06/18	10	35.43	1	35.20	35.10	9	4,715	0.19%
2020/06/17	11	35.70	6.3	35.39	35.70	4.7	4,735	0.10%
2020/06/16	3	34.23	0	0.00	34.15	3	4,763	0.06%
2020/06/15	2	34.40	0	0.00	34.20	2	4,906	0.04%
2020/06/12	1	34.35	2	33.90	34.45	-1	4,997	-0.02%
2020/06/11	4	35.16	1	35.50	34.70	3	5,094	0.06%
2020/06/10	0	0.00	5	35.70	36.00	-5	5,095	-0.10%
2020/06/09	1	35.30	3	35.40	35.40	-2	5,202	-0.04%
2020/06/08	0	0.00	2	35.23	35.20	-2	5,290	-0.04%
2020/06/05	3	34.80	5	34.70	34.75	-2	5,287	-0.04%
2020/06/04	6	34.83	11	34.48	34.75	-5	5,291	-0.09%
2020/06/03	0	0.00	4.5	34.43	34.60	-4.5	5,331	-0.08%
2020/06/02	4	33.85	0	0.00	33.80	4	5,305	0.08%
2020/06/01	15	33.93	4	34.10	33.75	11	5,302	0.21%
2020/05/29	1	33.40	0	0.00	32.80	1	5,263	0.02%
2020/05/28	0	0.00	2	34.00	33.55	-2	5,041	-0.04%
2020/05/27	0	0.00	1	33.95	34.00	-1	5,029	-0.02%
2020/05/26	0	0.00	17	33.65	33.80	-17	5,065	-0.34%
2020/05/25	2	32.15	2	32.48	32.50	0	5,049	0.00%
2020/05/22	8	32.82	3	32.55	32.55	5	5,050	0.10%
2020/05/21	0	0.00	1	33.80	33.80	-1	5,024	-0.02%
2020/05/20	5	33.10	1	33.55	33.70	4	5,007	0.08%
2020/05/19	0	0.00	2.5	32.97	33.30	-2.5	4,972	-0.05%
2020/05/18	11.1	32.05	2	32.50	32.25	9.1	4,934	0.18%
2020/05/14	16	32.14	3	32.05	32.00	13	4,866	0.27%
2020/05/13	2	33.05	15	33.05	33.05	-13	4,782	-0.27%
2020/05/12	4	33.54	0	0.00	33.35	4	4,745	0.08%
2020/05/11	5	33.85	0	0.00	33.85	5	4,722	0.11%
2020/05/08	0	0.00	2	34.50	33.85	-2	4,701	-0.04%
2020/05/07	4	34.28	0	0.00	34.15	4	4,681	0.09%
2020/05/05	0	0.00	1	35.00	34.55	-1	4,627	-0.02%
2020/05/04	2	34.45	0	0.00	34.10	2	4,569	0.04%
2020/04/30	1	34.75	1	34.95	34.55	0	4,501	0.00%
2020/04/29	4	34.80	4	34.65	34.50	0	4,405	0.00%
2020/04/28	16	34.19	12	33.87	34.55	4	4,379	0.09%
2020/04/27	1	32.95	8	31.91	32.80	-7	4,385	-0.16%
2020/04/24	0.5	30.90	0	0.00	30.60	0.5	4,282	0.01%
2020/04/23	2	31.05	1	30.95	30.85	1	4,231	0.02%
2020/04/22	24	31.28	0	0.00	31.30	24	4,169	0.58%
2020/04/21	14	32.27	0	0.00	31.80	14	4,150	0.34%
2020/04/17	0	0.00	15	33.55	33.10	-15	4,100	-0.37%
2020/04/15	4	33.29	0	0.00	33.40	4	3,986	0.10%
2020/04/09	15	32.75	1	32.70	32.10	14	3,878	0.36%
2020/04/08	0	0.00	2	32.40	32.60	-2	3,826	-0.05%
2020/04/07	0	0.00	3	31.40	31.40	-3	3,764	-0.08%
2020/04/06	1	29.95	0	0.00	30.05	1	3,697	0.03%
2020/04/01	4	30.51	0	0.00	30.45	4	3,626	0.11%
2020/03/31	1	31.25	0	0.00	30.80	1	3,591	0.03%
2020/03/30	0	0.00	10	31.00	31.15	-10	3,539	-0.28%
2020/03/27	2.3	31.01	4	31.10	31.00	-1.7	3,489	-0.05%
2020/03/26	1	31.15	0	0.00	31.00	1	3,437	0.03%
2020/03/25	1	31.10	1	31.50	31.55	0	3,491	0.00%
2020/03/24	0	0.00	6	31.09	30.70	-6	3,435	-0.17%
2020/03/23	1	29.30	3	29.30	29.60	-2	3,401	-0.06%
2020/03/20	20	30.34	15	30.20	30.25	5	3,357	0.15%
2020/03/19	4	30.35	0	0.00	29.70	4	3,219	0.12%
2020/03/18	1	33.00	0	0.00	33.00	1	3,094	0.03%
2020/03/17	8	33.23	6	33.79	33.00	2	3,023	0.07%
2020/03/16	1	35.35	1	35.40	34.90	0	2,921	0.00%
2020/03/13	18.3	34.89	12	35.18	36.00	6.3	2,853	0.22%
2020/03/12	11	37.36	57	37.81	37.85	-46	2,743	-1.68%
2020/03/11	2	37.60	0	0.00	38.00	2	2,632	0.08%
2020/03/10	2	37.80	2	38.05	38.35	0	2,580	0.00%
2020/03/09	9	38.02	1	38.10	38.10	8	2,568	0.31%
2020/03/06	1	38.80	0	0.00	39.00	1	2,521	0.04%
2020/03/04	0	0.00	1	39.35	39.20	-1	2,525	-0.04%
2020/03/03	2	39.00	1	39.20	39.10	1	2,520	0.04%
2020/03/02	3	38.72	10	38.50	39.00	-7	2,519	-0.28%
2020/02/26	1	38.60	6	38.56	39.10	-5	2,573	-0.19%
2020/02/25	6	38.66	0	0.00	38.70	6	2,585	0.23%
2020/02/24	6	38.83	0	0.00	38.90	6	2,600	0.23%
2020/02/20	3	39.13	0	0.00	39.10	3	2,680	0.11%
2020/02/18	2	39.20	0	0.00	39.20	2	2,738	0.07%
2020/02/17	5	39.55	0	0.00	39.45	5	2,819	0.18%
2020/02/13	1	39.60	0	0.00	39.55	1	3,163	0.03%
2020/02/10	1	39.10	0	0.00	39.40	1	3,239	0.03%
2020/02/06	3	40.15	0	0.00	40.00	3	3,273	0.09%
2020/02/05	4	39.78	1	39.75	39.95	3	3,292	0.09%
2020/02/03	18	39.03	2	39.25	39.35	16	3,314	0.48%
2020/01/31	2	39.63	0	0.00	39.35	2	3,313	0.06%
2020/01/30	23	40.06	0	0.00	39.10	23	3,309	0.70%
2020/01/20	1	42.20	0	0.00	42.25	1	3,203	0.03%
2020/01/16	1	41.95	0	0.00	42.15	1	3,242	0.03%
2020/01/15	0	0.00	3	42.03	42.10	-3	3,280	-0.09%
2020/01/13	0	0.00	9	42.34	42.40	-9	3,406	-0.26%
2020/01/10	2	41.50	0	0.00	41.75	2	3,562	0.06%
2020/01/08	2	41.10	1	41.30	41.05	1	3,823	0.03%
2020/01/06	5	41.49	0	0.00	41.40	5	3,994	0.13%
2020/01/03	0	0.00	2	41.90	41.95	-2	4,004	-0.05%
2019/12/31	1	41.90	1	41.85	41.80	0	4,073	0.00%
2019/12/30	2	42.03	3	42.03	42.10	-1	4,085	-0.02%
2019/12/26	4	42.08	0	0.00	42.10	4	4,186	0.10%
2019/12/25	3	41.87	0	0.00	42.00	3	4,258	0.07%
2019/12/24	1	42.05	0	0.00	42.00	1	4,413	0.02%
2019/12/23	9	42.43	1	42.45	42.45	8	4,491	0.18%
2019/12/20	1	42.05	0	0.00	43.05	1	4,473	0.02%
2019/12/19	0	0.00	1	42.05	42.20	-1	4,446	-0.02%
2019/12/18	14	42.34	14	42.40	42.25	0	4,593	0.00%
2019/12/17	0.1	42.30	0	0.00	42.30	0.1	4,627	0.00%
2019/12/16	2	42.10	0	0.00	42.00	2	4,631	0.04%
2019/12/13	0	0.00	2	41.75	41.65	-2	4,676	-0.04%
2019/12/12	0	0.00	4	41.44	41.65	-4	4,648	-0.09%
2019/12/11	3	41.05	0	0.00	41.15	3	4,660	0.06%
2019/12/10	2	41.03	0	0.00	41.00	2	4,672	0.04%
2019/12/09	2	40.65	1	41.10	40.85	1	4,698	0.02%
2019/12/03	1	41.15	4	41.23	41.40	-3	4,746	-0.06%
2019/12/02	1	41.60	0	0.00	41.25	1	4,737	0.02%
2019/11/29	1	41.75	0	0.00	41.60	1	4,782	0.02%
2019/11/28	2	42.05	0	0.00	42.00	2	4,904	0.04%
2019/11/27	1	42.00	1	41.90	42.00	0	5,085	0.00%
2019/11/26	1.1	42.13	1	42.15	41.85	0.1	5,132	0.00%
2019/11/25	4	42.09	0	0.00	42.10	4	5,056	0.08%
2019/11/22	4	42.38	0	0.00	42.20	4	5,197	0.08%
2019/11/21	4	41.90	1	41.90	41.85	3	5,305	0.06%
2019/11/20	0	0.00	2	42.25	42.20	-2	5,512	-0.04%
2019/11/19	3	42.25	0	0.00	42.45	3	5,580	0.05%
2019/11/18	4	42.76	25	42.60	42.80	-21	5,521	-0.38%
2019/11/15	4	42.94	0	0.00	42.95	4	5,489	0.07%
2019/11/14	25	43.53	24	43.19	42.95	1	5,468	0.02%
2019/11/13	2	43.45	1	43.20	43.35	1	5,403	0.02%
2019/11/12	36	44.67	4	44.19	44.00	32	5,374	0.60%
2019/11/11	1	47.15	0	0.00	46.95	1	5,134	0.02%
2019/11/07	1	48.35	1	48.10	48.20	0	5,170	0.00%
2019/11/06	2	48.50	0	0.00	48.30	2	5,175	0.04%
2019/11/05	0	0.00	13.2	48.10	48.20	-13.2	5,166	-0.26%
2019/11/04	11	48.14	4	48.16	48.25	7	5,203	0.13%
2019/11/01	0.2	48.00	2	48.00	48.20	-1.8	5,230	-0.03%
2019/10/30	2	47.90	0	0.00	48.00	2	5,276	0.04%
2019/10/29	55	47.52	7	47.75	47.30	48	5,315	0.90%
2019/10/28	1	47.65	0	0.00	47.55	1	5,312	0.02%
2019/10/25	0	0.00	4	47.90	47.70	-4	5,313	-0.08%
2019/10/24	15	48.04	5	47.70	48.00	10	5,323	0.19%
2019/10/23	4	47.74	2	48.00	47.90	2	5,337	0.04%
2019/10/22	2	48.75	66	48.13	47.80	-64	5,320	-1.20%
2019/10/21	0	0.00	2	48.45	48.55	-2	5,267	-0.04%
2019/10/18	0	0.00	2	48.48	48.70	-2	5,261	-0.04%
2019/10/17	13	48.00	23	48.04	48.15	-10	5,135	-0.19%
2019/10/16	5	47.81	0	0.00	47.95	5	5,045	0.10%
2019/10/15	3	46.53	13	46.63	46.60	-10	4,906	-0.20%
2019/10/14	0	0.00	7	45.88	46.05	-7	4,817	-0.15%
2019/10/09	3	44.93	2	45.20	44.90	1	4,743	0.02%
2019/10/08	2	45.33	20	45.25	45.15	-18	4,756	-0.38%
2019/10/07	8	45.51	3	45.55	45.35	5	4,751	0.11%
2019/10/04	5	45.12	0	0.00	45.45	5	4,737	0.11%
2019/10/03	7	45.37	15	45.57	45.00	-8	4,717	-0.17%
2019/10/02	18	45.93	1	45.85	45.85	17	4,638	0.37%
2019/10/01	1	46.00	18	46.05	46.15	-17	4,620	-0.37%
2019/09/27	0	0.00	3	45.88	45.80	-3	4,558	-0.07%
2019/09/26	6	45.21	0	0.00	45.10	6	4,414	0.14%
2019/09/25	0	0.00	6	44.91	45.00	-6	4,333	-0.14%
2019/09/24	5	44.98	3	45.35	44.65	2	4,339	0.05%
2019/09/23	7	45.15	27	45.00	45.00	-20	4,302	-0.46%
2019/09/20	1	44.20	0	0.00	44.40	1	4,202	0.02%
2019/09/19	2	44.43	0	0.00	44.50	2	4,148	0.05%
2019/09/18	1	44.55	4	44.60	44.60	-3	4,143	-0.07%
2019/09/16	13	44.27	2	44.50	44.25	11	4,158	0.26%
2019/09/12	4	44.23	7	44.22	44.15	-3	4,115	-0.07%
2019/09/11	0	0.00	10	43.95	44.00	-10	4,103	-0.24%
2019/09/10	6	44.03	1	44.10	43.95	5	4,084	0.12%
2019/09/09	0	0.00	6	43.83	43.80	-6	4,057	-0.15%
2019/09/05	36	44.03	35	43.82	43.70	1	4,098	0.02%
2019/09/04	12.2	43.39	0	0.00	43.50	12.2	4,089	0.30%
2019/09/03	0	0.00	1	43.50	43.45	-1	4,087	-0.02%
2019/09/02	14	44.20	53	44.91	44.05	-39	4,061	-0.96%
2019/08/30	11	43.94	7	44.04	44.00	4	3,937	0.10%
2019/08/29	0	0.00	1	43.00	43.00	-1	3,771	-0.03%
2019/08/28	1	43.00	1	42.95	43.00	0	3,712	0.00%
2019/08/27	2	43.18	0	0.00	43.00	2	3,669	0.05%
2019/08/26	29	42.81	20	42.73	42.60	9	3,526	0.26%
2019/08/23	46	42.20	59	42.37	42.50	-13	3,394	-0.38%
2019/08/22	12	41.10	12	41.20	41.30	0	3,183	0.00%
2019/08/14	4	40.45	0	0.00	40.15	4	3,248	0.12%
2019/08/13	0	0.00	15	40.48	40.25	-15	3,256	-0.46%
2019/08/12	0	0.00	11	39.57	40.00	-11	3,229	-0.34%
2019/08/06	7	38.41	0	0.00	38.75	7	3,254	0.22%
2019/08/05	10	38.85	0	0.00	38.95	10	3,269	0.31%
2019/08/02	1	38.80	2	39.05	39.00	-1	3,267	-0.03%
2019/08/01	1	39.65	0	0.00	39.55	1	3,315	0.03%
2019/07/30	0	0.00	0	40.15	40.15	0	3,299	0.00%
2019/07/29	11	40.00	0	0.00	40.00	11	3,334	0.33%
2019/07/26	1	40.10	2	40.00	40.20	-1	3,318	-0.03%
2019/07/25	10	40.10	4	40.06	40.10	6	3,322	0.18%
2019/07/23	3	39.57	4	39.58	39.65	-1	3,402	-0.03%
2019/07/22	5	39.44	0	0.00	39.45	5	3,403	0.15%
2019/07/19	2	40.15	2	40.20	40.40	0	3,498	0.00%
2019/07/17	8	40.38	0	0.00	40.30	8	3,573	0.22%
2019/07/16	0	0.00	1	40.55	40.55	-1	3,634	-0.03%
2019/07/15	4	40.79	1	40.75	40.65	3	3,711	0.08%
2019/07/12	4	40.63	2	40.70	40.65	2	3,804	0.05%
2019/07/11	2	40.45	0	0.00	40.40	2	3,838	0.05%
2019/07/09	0	0.00	1	40.15	40.05	-1	3,918	-0.03%
2019/07/05	2	40.28	0	0.00	40.25	2	3,989	0.05%
2019/07/04	1	40.45	0	0.00	40.35	1	4,027	0.02%
2019/07/03	0	0.00	1	40.00	40.40	-1	4,030	-0.02%
2019/07/02	0	0.00	4	39.90	40.00	-4	4,035	-0.10%
2019/07/01	1	40.10	2	40.20	39.90	-1	4,041	-0.02%
2019/06/28	1	40.30	0	0.00	40.10	1	4,031	0.02%
2019/06/27	0	0.00	3	40.65	40.70	-3	4,021	-0.07%
2019/06/25	0.2	40.30	0	0.00	40.30	0.2	4,038	0.00%
2019/06/19	0	0.00	1	39.90	40.25	-1	4,059	-0.02%
2019/06/13	4	39.10	4	39.10	39.10	0	4,028	0.00%
2019/06/12	3	39.35	0	0.00	39.55	3	4,083	0.07%
2019/06/11	0	0.00	24	40.10	40.10	-24	4,023	-0.60%
2019/06/10	24	40.35	0	0.00	40.40	24	3,992	0.60%
2019/06/05	0	0.00	1	40.10	40.10	-1	3,948	-0.03%
2019/06/04	0	0.00	3	40.05	39.80	-3	3,922	-0.08%
2019/06/03	1	39.70	0	0.00	40.00	1	3,913	0.03%
2019/05/30	0	0.00	12	40.12	40.05	-12	3,877	-0.31%
2019/05/29	0	0.00	20	39.80	39.60	-20	3,889	-0.51%
2019/05/23	1	39.75	0	0.00	39.85	1	3,854	0.03%
2019/05/21	0	0.00	7	40.58	40.65	-7	3,842	-0.18%
2019/05/20	3	39.18	0	0.00	39.35	3	3,766	0.08%
2019/05/17	0	0.00	26	38.93	38.65	-26	3,753	-0.69%
2019/05/16	11	38.79	0	0.00	38.65	11	3,756	0.29%
2019/05/15	1	39.00	0	0.00	39.00	1	3,749	0.03%
2019/05/14	4	38.69	0	0.00	38.75	4	3,736	0.11%
2019/05/13	0	0.00	1	39.30	39.10	-1	3,689	-0.03%
2019/05/09	6	39.99	2	40.05	39.95	4	3,642	0.11%
2019/05/08	2	40.35	0	0.00	40.65	2	3,564	0.06%
2019/05/07	1	40.75	0	0.00	40.85	1	3,503	0.03%
2019/05/06	2	40.88	5	40.65	40.80	-3	3,461	-0.09%
2019/05/03	5	41.70	0	0.00	41.70	5	3,390	0.15%
2019/05/02	1	41.45	1	41.60	41.45	0	3,385	0.00%
2019/04/30	0	0.00	2	41.75	41.25	-2	3,366	-0.06%
2019/04/29	0	0.00	1	41.55	41.60	-1	3,305	-0.03%
2019/04/26	1	40.80	2	40.65	41.00	-1	3,252	-0.03%
2019/04/25	5	40.48	0	0.00	40.40	5	3,231	0.15%
2019/04/23	100	40.95	0.1	41.15	41.00	99.9	3,036	3.29%
2019/04/22	6	41.20	1	41.35	41.00	5	2,998	0.17%
2019/04/19	7	41.28	0	0.00	41.20	7	2,929	0.24%
2019/04/18	2	40.95	0	0.00	41.05	2	2,856	0.07%
2019/04/17	0	0.00	3	41.03	41.15	-3	2,785	-0.11%
2019/04/16	1	41.00	0	0.00	41.00	1	2,720	0.04%
2019/04/15	1	41.65	0	0.00	41.30	1	2,687	0.04%
2019/04/12	2	41.75	0	0.00	41.50	2	2,632	0.08%
2019/04/10	10	42.40	0	0.00	42.55	10	2,562	0.39%
2019/04/08	0.2	41.70	0	0.00	41.70	0.2	2,546	0.01%
2019/04/02	1	41.45	0	0.00	41.45	1	2,592	0.04%
2019/03/28	2	41.40	0	0.00	41.40	2	2,748	0.07%
2019/03/27	1	41.60	2	41.45	41.90	-1	2,725	-0.04%
2019/03/26	2	41.60	2	41.55	41.65	0	2,711	0.00%
2019/03/25	2	41.70	0	0.00	42.20	2	2,660	0.08%
2019/03/22	1	42.90	3	43.55	42.95	-2	2,616	-0.08%
2019/03/19	0	0.00	3	43.28	43.25	-3	2,627	-0.11%
2019/03/15	1	42.40	0	0.00	43.00	1	2,610	0.04%
2019/03/14	0	0.00	2	42.70	42.85	-2	2,477	-0.08%
2019/03/13	1	42.80	0	0.00	43.00	1	2,491	0.04%
2019/03/11	0.1	42.85	1	42.70	42.70	-0.9	2,553	-0.04%
2019/03/07	6	42.98	0	0.00	43.00	6	2,724	0.22%
2019/03/04	1	43.65	4	42.95	43.55	-3	2,839	-0.11%
2019/02/27	4	44.20	0	0.00	43.75	4	2,823	0.14%
2019/02/26	2	44.05	2	44.50	44.05	0	2,770	0.00%
2019/02/22	1	43.30	0	0.00	43.40	1	2,728	0.04%
2019/02/21	1	42.90	4	43.10	43.05	-3	2,729	-0.11%
2019/02/18	1	42.75	0	0.00	42.55	1	2,803	0.04%
2019/02/13	2	43.80	0	0.00	43.65	2	3,041	0.07%
2019/02/11	1	43.45	0	0.00	43.45	1	3,165	0.03%
2019/01/30	0	0.00	2	43.00	43.15	-2	3,159	-0.06%
2019/01/28	2	42.70	0	0.00	42.70	2	3,098	0.06%
2019/01/25	0	0.00	6	42.63	42.80	-6	3,106	-0.19%
2019/01/24	1	42.60	0	0.00	42.60	1	3,103	0.03%
2019/01/18	1	42.80	0	0.00	43.00	1	3,227	0.03%
2019/01/16	1	42.95	16	42.72	42.75	-15	3,271	-0.46%
2019/01/15	0	0.00	5	42.80	42.95	-5	3,317	-0.15%
2019/01/14	0	0.00	1	42.15	42.15	-1	3,303	-0.03%
2019/01/10	0.1	42.65	1	42.05	42.55	-0.9	3,349	-0.03%
2019/01/09	0	0.00	2	42.50	42.65	-2	3,376	-0.06%
2019/01/07	2	41.80	4	42.03	41.90	-2	3,428	-0.06%
2019/01/04	1	40.60	0	0.00	41.20	1	3,446	0.03%
2019/01/03	0	0.00	2	40.78	41.05	-2	3,602	-0.06%
2019/01/02	7	40.20	4	40.35	40.20	3	3,626	0.08%
2018/12/28	0	0.00	1	40.90	40.85	-1	3,646	-0.03%
2018/12/27	0	0.00	1	40.65	40.55	-1	3,679	-0.03%
2018/12/26	5	40.17	0	0.00	40.15	5	3,712	0.13%
2018/12/25	2	40.33	0	0.00	40.30	2	3,694	0.05%
2018/12/24	1	41.20	0	0.00	41.15	1	3,707	0.03%
2018/12/21	6	40.57	7	40.91	40.00	-1	3,756	-0.03%
2018/12/20	0	0.00	12	43.31	43.10	-12	3,600	-0.33%
2018/12/19	1	43.00	0	0.00	43.05	1	3,587	0.03%
2018/12/18	0	0.00	2	42.90	43.00	-2	3,589	-0.06%
2018/12/17	1	42.60	0	0.00	43.00	1	3,651	0.03%
2018/12/13	0	0.00	1	42.25	43.00	-1	3,694	-0.03%
2018/12/11	5	41.00	1	41.00	41.25	4	3,718	0.11%
2018/12/10	3	41.25	1	41.15	41.30	2	3,748	0.05%
2018/12/06	5	42.10	9	41.90	41.75	-4	3,784	-0.11%
2018/12/04	9	42.98	2	43.20	43.40	7	3,811	0.18%
2018/11/30	5	41.90	1	42.40	42.50	4	3,790	0.11%
2018/11/29	1	41.45	1	41.45	41.60	0	3,692	0.00%
2018/11/28	0	0.00	1	40.55	40.75	-1	3,629	-0.03%
2018/11/23	1	39.95	0	0.00	39.95	1	3,664	0.03%
2018/11/21	1	40.00	0	0.00	40.30	1	3,716	0.03%
2018/11/19	1	40.10	3	39.80	40.00	-2	3,757	-0.05%
2018/11/16	7	39.60	1	40.35	40.45	6	3,768	0.16%
2018/11/15	1	39.15	0	0.00	39.25	1	3,768	0.03%
2018/11/14	14	38.85	8	38.79	39.10	6	3,785	0.16%
2018/11/13	6	38.45	2	38.83	39.20	4	3,790	0.11%
2018/11/12	13	39.93	0	0.00	39.10	13	3,715	0.35%
2018/11/09	17	41.41	0	0.00	41.50	17	3,620	0.47%
2018/11/08	2	43.30	0.3	43.65	43.60	1.7	3,552	0.05%
2018/11/07	0	0.00	2	43.80	43.40	-2	3,585	-0.06%
2018/10/31	2	43.15	9	43.08	43.55	-7	4,011	-0.17%
2018/10/29	2	41.90	1	41.50	41.50	1	4,138	0.02%
2018/10/26	3	41.35	2	41.63	41.55	1	4,157	0.02%
2018/10/25	0	0.00	1	41.80	41.80	-1	4,162	-0.02%
2018/10/24	3	41.57	0	0.00	42.50	3	4,211	0.07%
2018/10/23	33	41.86	43	41.85	42.10	-10	4,224	-0.24%
2018/10/19	3	42.25	0	0.00	42.50	3	4,270	0.07%
2018/10/18	1	43.15	0	0.00	42.80	1	4,251	0.02%
2018/10/17	0	0.00	10	43.00	43.30	-10	4,266	-0.23%
2018/10/16	3	43.03	1	42.75	42.65	2	4,240	0.05%
2018/10/15	2	43.00	1	42.80	42.60	1	4,238	0.02%
2018/10/12	0	0.00	1	43.35	43.60	-1	4,205	-0.02%
2018/10/11	12	42.99	0	0.00	43.35	12	4,201	0.29%
2018/10/09	20	45.40	0	0.00	45.60	20	4,095	0.49%
2018/10/08	13	45.62	0	0.00	45.50	13	4,078	0.32%
2018/10/05	11	45.65	2	45.70	45.70	9	4,128	0.22%
2018/10/04	12	46.42	0	0.00	46.30	12	4,180	0.29%
2018/10/02	0	0.00	2	47.40	47.30	-2	4,181	-0.05%
2018/10/01	10	48.28	0	0.00	48.25	10	4,143	0.24%
2018/09/28	2	48.25	0	0.00	48.00	2	4,210	0.05%
2018/09/27	0	0.00	4	48.15	48.45	-4	4,159	-0.10%
2018/09/26	1	47.80	0	0.00	47.80	1	4,112	0.02%
2018/09/25	12	48.19	1	48.20	48.10	11	4,137	0.27%
2018/09/21	0	0.00	8.2	47.97	47.85	-8.2	4,134	-0.20%
2018/09/20	0	0.00	3	47.80	47.70	-3	4,109	-0.07%
2018/09/18	1	47.80	9	47.89	47.90	-8	4,085	-0.20%
2018/09/17	21	47.10	0	0.00	47.30	21	4,055	0.52%
2018/09/14	1	46.95	0	0.00	47.20	1	4,064	0.02%
2018/09/13	1	46.75	0	0.00	46.80	1	4,039	0.02%
2018/09/12	1	46.65	0	0.00	46.55	1	4,045	0.02%
2018/09/11	15	46.21	19	45.97	46.45	-4	4,063	-0.10%
2018/09/10	1	46.50	0	0.00	45.85	1	4,137	0.02%
2018/09/07	21	46.41	3	46.50	46.65	18	4,176	0.43%
2018/09/06	0	0.00	2	46.60	46.65	-2	4,185	-0.05%
2018/09/05	3	46.47	0	0.00	46.15	3	4,179	0.07%
2018/09/04	5	47.04	1	47.00	47.05	4	4,238	0.09%
2018/09/03	3	46.85	2	46.78	46.95	1	4,257	0.02%
2018/08/30	1	46.10	0	0.00	46.25	1	4,230	0.02%
2018/08/29	1	45.90	0	0.00	46.10	1	4,254	0.02%
2018/08/24	2	45.50	8	45.61	45.50	-6	4,282	-0.14%
2018/08/23	2	46.18	5	46.38	46.10	-3	4,370	-0.07%
2018/08/22	4	46.91	0	0.00	46.60	4	4,375	0.09%
2018/08/21	6	47.33	20	47.30	47.45	-14	4,141	-0.34%
2018/08/20	2	47.00	6	47.07	47.10	-4	4,144	-0.10%
2018/08/17	3	47.25	0	0.00	46.75	3	4,147	0.07%
2018/08/16	2	46.80	0	0.00	47.05	2	4,166	0.05%
2018/08/15	8	46.81	0	0.00	46.25	8	4,205	0.19%
2018/08/14	1	47.25	0	0.00	47.25	1	4,240	0.02%
2018/08/13	6	47.70	0	0.00	47.25	6	4,268	0.14%
2018/08/10	9	49.08	6	48.93	49.10	3	4,196	0.07%
2018/08/09	1	48.95	0	0.00	49.00	1	4,209	0.02%
2018/08/08	1	49.40	0	0.00	49.05	1	4,280	0.02%
2018/08/07	3	49.40	7	49.01	49.45	-4	4,302	-0.09%
2018/08/06	8	48.20	30	48.72	48.80	-22	4,227	-0.52%
2018/08/03	2	46.80	0	0.00	47.05	2	4,065	0.05%
2018/08/02	8	46.85	0	0.00	46.80	8	4,066	0.20%
2018/08/01	2	47.38	22	47.31	47.45	-20	4,041	-0.49%
2018/07/31	1	47.40	0	0.00	47.30	1	4,018	0.02%
2018/07/30	0.1	47.05	7	47.04	47.00	-7	3,983	-0.17%
2018/07/27	23	46.92	18	46.94	46.85	5	3,963	0.13%
2018/07/25	1.1	45.51	0	0.00	45.75	1.1	3,900	0.03%
2018/07/19	1	45.70	2	45.60	45.10	-1	3,922	-0.03%
2018/07/18	0	0.00	2	45.35	45.65	-2	3,938	-0.05%
2018/07/17	1	44.95	3	45.10	45.30	-2	3,917	-0.05%
2018/07/16	1	44.50	0	0.00	44.40	1	3,900	0.03%
2018/07/13	4	44.19	0	0.00	44.40	4	3,966	0.10%
2018/07/12	5	45.44	1	46.00	46.00	4	3,931	0.10%
2018/07/09	0	0.00	4	45.20	45.10	-4	3,846	-0.10%
2018/07/06	2	44.63	0	0.00	44.60	2	3,884	0.05%
2018/07/03	1	44.55	0	0.00	44.70	1	3,942	0.03%
2018/07/02	20	45.25	0	0.00	45.25	20	3,954	0.51%
2018/06/29	6	45.10	1	44.95	45.85	5	3,974	0.13%
2018/06/27	5	44.65	0	0.00	44.60	5	4,038	0.12%
2018/06/26	6	44.75	0	0.00	44.60	6	4,180	0.14%
2018/06/25	2	45.03	0	0.00	45.00	2	4,253	0.05%
2018/06/21	2	45.23	0	0.00	45.20	2	4,335	0.05%
2018/06/15	1	46.35	0	0.00	46.25	1	4,410	0.02%
2018/06/14	1	47.25	6	47.32	46.70	-5	4,342	-0.12%
2018/06/12	5	47.55	11	47.84	47.85	-6	4,403	-0.14%
2018/06/11	0	0.00	1	46.80	46.95	-1	4,359	-0.02%
2018/06/08	0	0.00	5	47.03	46.95	-5	4,400	-0.11%
2018/06/07	6.1	46.84	0	0.00	47.15	6.1	4,419	0.14%
2018/06/06	1	46.35	2	46.70	46.60	-1	4,452	-0.02%
2018/06/05	13	46.05	8	45.80	46.25	5	4,422	0.11%
2018/06/04	0	0.00	1	45.05	45.65	-1	4,400	-0.02%
2018/06/01	4	45.10	3	45.07	45.25	1	4,418	0.02%
2018/05/31	0	0.00	4	44.75	45.60	-4	4,426	-0.09%
2018/05/30	2	45.08	0	0.00	44.95	2	4,338	0.05%
2018/05/28	1	45.60	0	0.00	45.60	1	4,382	0.02%
2018/05/24	4	46.03	1	46.20	46.10	3	4,470	0.07%
2018/05/23	3	46.30	1	47.10	46.60	2	4,501	0.04%
2018/05/22	7	46.19	4	46.38	46.60	3	4,522	0.07%
2018/05/21	2	45.50	0	0.00	45.60	2	4,511	0.04%
2018/05/18	1	44.85	5	44.75	44.85	-4	4,517	-0.09%
2018/05/17	2	44.70	1	44.40	44.85	1	4,645	0.02%
2018/05/16	20	44.34	8	43.99	44.50	12	4,687	0.26%
2018/05/15	6	44.92	2	45.00	45.00	4	4,683	0.09%
2018/05/14	1	46.45	0	0.00	45.90	1	4,768	0.02%
2018/05/11	4	46.11	0	0.00	46.25	4	4,760	0.08%
2018/05/10	1	46.20	0	0.00	46.00	1	4,760	0.02%
2018/05/09	2	46.05	0	0.00	46.00	2	4,766	0.04%
2018/05/08	2	46.20	0	0.00	46.20	2	4,832	0.04%
2018/05/07	1	46.40	0	0.00	46.40	1	4,859	0.02%
2018/05/04	3	46.82	2	46.68	46.65	1	4,880	0.02%
2018/05/03	2	47.08	2	47.10	47.00	0	4,893	0.00%
2018/04/27	2	47.05	0	0.00	47.20	2	4,920	0.04%
2018/04/25	7.1	47.49	0	0.00	47.40	7.1	4,965	0.14%
2018/04/24	0	0.00	8	47.69	47.85	-8	5,014	-0.16%
2018/04/23	3.3	47.52	0	0.00	47.70	3.3	5,103	0.06%
2018/04/20	1	47.60	0	0.00	47.90	1	5,112	0.02%
2018/04/19	1	48.25	3	47.90	48.15	-2	5,112	-0.04%
2018/04/18	2	47.20	0	0.00	47.20	2	5,086	0.04%
2018/04/16	2.1	47.67	12	47.55	47.95	-9.9	5,114	-0.19%
2018/04/13	1	47.75	1	48.00	47.75	0	5,192	0.00%
2018/04/12	5	47.75	2	48.00	47.80	3	5,243	0.06%
2018/04/11	0.1	48.20	0	0.00	48.05	0.1	5,262	0.00%
2018/04/10	5	47.81	0	0.00	47.90	5	5,278	0.09%
2018/04/09	15.1	47.77	21	48.01	48.05	-5.9	5,268	-0.11%
2018/04/03	5	46.53	0	0.00	46.70	5	5,250	0.10%
2018/04/02	8	46.85	0	0.00	46.80	8	5,274	0.15%
2018/03/31	20	47.02	0	0.00	47.05	20	5,295	0.38%
2018/03/30	10	47.17	0	0.00	47.05	10	5,263	0.19%
2018/03/29	24	47.05	1	47.40	47.35	23	5,203	0.44%
2018/03/28	14	47.89	12	47.97	47.80	2	5,071	0.04%
2018/03/27	1	49.00	0	0.00	48.60	1	5,003	0.02%
2018/03/26	4.1	48.61	3	48.60	49.00	1.1	4,977	0.02%
2018/03/23	2	49.10	0	0.00	49.25	2	4,943	0.04%
2018/03/22	8	49.46	0	0.00	49.65	8	4,920	0.16%
2018/03/21	2	49.50	2	49.38	49.50	0	4,887	0.00%
2018/03/20	1	50.00	1	50.10	50.10	0	4,845	0.00%
2018/03/19	1	49.90	8	50.10	49.90	-7	4,845	-0.14%
2018/03/16	0	0.00	8	50.23	50.10	-8	4,849	-0.16%
2018/03/15	2	50.75	1	50.70	50.40	1	4,777	0.02%
2018/03/14	5	50.48	0	0.00	50.50	5	4,772	0.10%
2018/03/13	20	49.91	1	49.90	49.95	19	4,742	0.40%
2018/03/12	0	0.00	2	50.45	50.30	-2	4,801	-0.04%
2018/03/08	4.3	49.16	0	0.00	49.20	4.3	4,936	0.09%
2018/03/06	5	49.08	0	0.00	49.20	5	5,016	0.10%
2018/03/05	8	49.38	3	49.10	49.10	5	5,177	0.10%
2018/03/02	8	49.56	0	0.00	49.75	8	5,254	0.15%
2018/03/01	2	50.10	1	50.20	50.00	1	5,257	0.02%
2018/02/27	1.1	50.51	1	50.70	50.20	0.1	5,244	0.00%
2018/02/26	8.1	50.74	0	0.00	50.50	8.1	5,222	0.16%
2018/02/23	0	0.00	6	50.23	50.40	-6	5,183	-0.12%
2018/02/22	7	49.56	3	49.55	49.60	4	5,217	0.08%
2018/02/12	1	48.85	0	0.00	48.95	1	5,113	0.02%
2018/02/09	8	47.33	0	0.00	47.40	8	5,109	0.16%
2018/02/08	10	48.90	1	48.80	49.00	9	5,034	0.18%
2018/02/07	12	49.40	8	49.26	49.10	4	5,038	0.08%
2018/02/06	4	49.64	13	49.30	49.40	-9	5,004	-0.18%
2018/02/05	10	50.88	0	0.00	50.90	10	5,000	0.20%
2018/02/02	2	51.25	0	0.00	51.30	2	4,943	0.04%
2018/02/01	6	51.00	0	0.00	51.00	6	4,933	0.12%
2018/01/31	43	50.99	0	0.00	50.80	43	4,930	0.87%
2018/01/30	1	51.20	0	0.00	51.10	1	4,856	0.02%
2018/01/29	5	51.10	1	51.60	51.60	4	4,824	0.08%
2018/01/26	13	51.49	0	0.00	51.50	13	4,775	0.27%
2018/01/25	0	0.00	1	51.90	51.90	-1	4,727	-0.02%
2018/01/19	1.1	52.49	0	0.00	52.20	1.1	4,629	0.02%
2018/01/18	5.1	52.48	0	0.00	52.40	5.1	4,583	0.11%
2018/01/17	11	52.58	12	52.30	52.60	-1	4,528	-0.02%
2018/01/16	4	51.63	11	51.60	51.80	-7	4,415	-0.16%
2018/01/15	0.1	51.70	0	0.00	51.60	0.1	4,386	0.00%
2018/01/12	0	0.00	1	51.50	51.60	-1	4,365	-0.02%
2018/01/11	10	51.10	0	0.00	51.30	10	4,313	0.23%
2018/01/10	5	51.10	0	0.00	51.50	5	4,289	0.12%
2018/01/09	6.1	50.97	0	0.00	51.20	6.1	4,257	0.14%
2018/01/08	0.3	51.80	0	0.00	51.60	0.3	4,174	0.01%
2018/01/05	1	51.10	0	0.00	51.50	1	4,120	0.02%
2018/01/04	1	51.60	0	0.00	51.60	1	4,086	0.02%
2018/01/03	3.1	51.52	0	0.00	52.00	3.1	4,068	0.08%
2018/01/02	7	51.63	0	0.00	51.70	7	4,032	0.17%