正崴 (2392)-元大-雙和券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
73.7
漲跌
▲0.1
漲幅
+0.14%
成交量
7,447張
產業
上市電子零組件類股
634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

正崴 (2392)籌碼相關－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/12/11	6	73.60	6	73.65	73.70	0	15,469	0.00%
2024/12/10	2	74.00	2	75.30	73.60	0	15,379	0.00%
2024/12/09	15.1	75.32	10.2	75.25	75.20	5	15,324	0.03%
2024/12/06	11	78.33	22	78.28	78.60	-11	15,061	-0.07%
2024/12/05	61.1	79.91	19	80.41	78.70	42.1	14,902	0.28%
2024/12/04	9.3	78.95	10	78.88	78.80	-0.8	14,320	-0.01%
2024/12/03	14	78.77	13	78.50	78.10	1	14,217	0.01%
2024/12/02	9	78.96	3	78.43	77.80	6	14,075	0.04%
2024/11/29	41	78.86	18	79.04	79.60	23	13,892	0.17%
2024/11/28	41.2	79.13	69	79.27	78.00	-27.8	13,541	-0.21%
2024/11/27	162.1	86.30	127	83.71	81.30	35.1	12,956	0.27%	大買/大賣/
2024/11/26	53	86.55	46	86.63	87.70	7	12,127	0.06%
2024/11/25	115	86.36	135	87.12	87.80	-20	11,388	-0.18%	大買/大賣/
2024/11/22	1	79.90	31.1	79.90	79.90	-30.1	9,470	-0.32%
2024/11/21	11	72.99	11	72.92	72.70	0	9,244	0.00%
2024/11/20	21.1	73.15	10	72.93	72.80	11.1	9,151	0.12%
2024/11/19	22.1	73.34	34.5	73.73	75.10	-12.5	8,982	-0.14%
2024/11/18	32.1	73.25	34	73.23	72.20	-1.9	8,775	-0.02%
2024/11/15	27	74.09	37	73.88	72.60	-10	8,468	-0.12%
2024/11/14	21.1	73.59	22	73.44	72.00	-0.9	8,001	-0.01%
2024/11/13	82.1	74.77	50.4	74.92	75.10	31.8	7,525	0.42%
2024/11/12	8.4	72.44	23	72.53	71.60	-14.7	6,900	-0.21%
2024/11/11	76	74.89	70	74.74	74.50	6	6,708	0.09%
2024/11/08	101	73.62	59	74.19	74.20	42	6,099	0.69%	大買/
2024/11/07	16	67.79	34.5	68.39	69.50	-18.5	5,274	-0.35%
2024/11/06	3	63.50	2	63.00	63.20	1	4,993	0.02%
2024/11/05	1	62.90	12.2	63.14	62.80	-11.2	5,131	-0.22%
2024/11/04	0.2	62.14	2.5	62.02	62.00	-2.3	5,345	-0.04%
2024/11/01	5	63.20	0	0.00	63.10	5	5,369	0.09%
2024/10/30	23.1	63.19	8.1	63.81	64.80	15	5,410	0.28%
2024/10/29	5	62.58	3	62.73	61.70	2	5,324	0.04%
2024/10/28	1	61.70	0	0.00	61.60	1	5,228	0.02%
2024/10/25	4	63.00	2	62.90	62.90	2	5,304	0.04%
2024/10/24	7	62.33	12	62.10	61.80	-5	5,399	-0.09%
2024/10/23	0	0.00	3	62.23	62.10	-3	5,482	-0.05%
2024/10/22	2	61.80	0	0.00	61.80	2	5,571	0.04%
2024/10/21	2	61.30	0	0.00	62.10	2	5,751	0.03%
2024/10/18	0	0.00	1	60.70	60.70	-1	5,914	-0.02%
2024/10/17	0	0.00	1.5	61.70	61.60	-1.5	6,084	-0.02%
2024/10/16	1	61.00	0	0.00	60.80	1	6,258	0.02%
2024/10/14	1	61.00	3	61.43	61.90	-2	6,696	-0.03%
2024/10/11	4	59.83	12	60.34	59.80	-8	7,153	-0.11%
2024/10/09	2	61.90	1	61.40	61.60	1	8,150	0.01%
2024/10/08	1	62.00	0	0.00	62.20	1	9,853	0.01%
2024/10/04	1	64.20	0	0.00	63.40	1	12,482	0.01%
2024/09/30	0	0.00	1	64.40	64.30	-1	12,809	-0.01%
2024/09/27	2	65.55	3.3	65.24	65.80	-1.3	12,915	-0.01%
2024/09/26	4	65.43	81	65.78	64.80	-77	13,051	-0.59%
2024/09/25	11	65.67	0	0.00	65.60	11	13,171	0.08%
2024/09/24	0	0.00	10.2	64.30	64.50	-10.2	13,450	-0.08%
2024/09/20	1	67.50	3	67.33	64.20	-2	13,960	-0.01%
2024/09/19	3	63.57	4	64.25	65.30	-1	13,917	-0.01%
2024/09/18	1	63.50	0	0.00	62.60	1	14,049	0.01%
2024/09/16	0	0.00	3	64.27	64.60	-3	14,589	-0.02%
2024/09/13	0	0.00	1	64.20	64.20	-1	14,840	-0.01%
2024/09/12	4	64.30	13	64.36	64.60	-9	15,139	-0.06%
2024/09/10	5	62.96	7	63.39	61.70	-2	15,751	-0.01%
2024/09/09	2	62.10	3	62.63	63.30	-1	16,755	-0.01%
2024/09/06	4	62.85	2	63.00	63.20	2	17,091	0.01%
2024/09/05	11	63.11	1	63.70	62.80	10	17,300	0.06%
2024/09/04	7	63.59	13	63.66	63.00	-6	17,298	-0.03%
2024/09/03	5	68.78	4	69.30	68.30	1	17,213	0.01%
2024/09/02	1	70.00	1	71.10	70.00	0	17,269	0.00%
2024/08/30	16	72.54	6	72.63	71.50	10	17,202	0.06%
2024/08/29	9	70.84	4	70.80	70.40	5	16,956	0.03%
2024/08/28	38.1	71.05	26	71.39	71.50	12.1	16,878	0.07%
2024/08/27	4	66.95	20	68.17	69.00	-16	16,614	-0.10%
2024/08/26	7	67.23	1	67.60	65.80	6	16,586	0.04%
2024/08/23	2	66.55	7	67.00	67.10	-5	16,638	-0.03%
2024/08/22	3.3	67.69	3	67.83	67.50	0.3	16,791	0.00%
2024/08/21	19	68.35	3.2	69.00	67.90	15.9	17,412	0.09%
2024/08/20	16	68.43	16.2	68.82	69.50	-0.2	18,218	0.00%
2024/08/19	3	66.80	1	66.70	66.70	2	18,991	0.01%
2024/08/16	6	66.65	4	66.83	66.60	2	19,311	0.01%
2024/08/15	2	66.00	3	66.10	65.90	-1	19,609	-0.01%
2024/08/14	1	67.00	1	66.90	66.30	0	20,179	0.00%
2024/08/13	3	66.57	10	66.89	67.30	-7	20,223	-0.03%
2024/08/12	16	67.36	0	0.00	66.80	16	20,212	0.08%
2024/08/09	14	66.85	15	67.31	66.90	-1	20,242	0.00%
2024/08/08	5	64.26	4	63.85	63.70	1	20,135	0.00%
2024/08/07	3	65.43	6	65.07	66.00	-3	20,270	-0.01%
2024/08/06	10	60.78	3	58.20	60.70	7	20,133	0.03%
2024/08/05	6	63.00	5	62.70	62.70	1	19,946	0.01%
2024/08/02	9	70.89	1	71.60	69.60	8	19,945	0.04%
2024/08/01	4	73.03	5	73.17	74.00	-1	19,997	-0.01%
2024/07/31	4	70.58	4	70.63	70.30	0	20,024	0.00%
2024/07/30	4	68.55	3	69.00	69.80	1	20,242	0.00%
2024/07/29	10	69.00	2	72.20	68.80	8	20,142	0.04%
2024/07/26	5	71.62	4	71.40	71.30	1	20,024	0.00%
2024/07/23	4.2	74.80	4.1	74.90	74.00	0.1	19,904	0.00%
2024/07/22	7	76.99	7	76.01	74.50	0	19,802	0.00%
2024/07/19	8	78.06	3	77.97	76.80	5	19,624	0.03%
2024/07/18	3.4	80.64	9	80.50	79.80	-5.6	19,458	-0.03%
2024/07/17	15.6	84.65	5.3	84.49	83.60	10.3	19,273	0.05%
2024/07/16	7.2	85.01	6	85.42	84.40	1.2	19,090	0.01%
2024/07/15	10.2	88.08	4	88.50	86.10	6.2	18,952	0.03%
2024/07/12	91	90.45	27	89.57	89.50	64	18,704	0.34%
2024/07/11	55.4	91.17	70.1	92.84	89.60	-14.7	18,215	-0.08%
2024/07/10	183.2	91.39	183	90.53	90.00	0.2	17,228	0.00%	大買/大賣/
2024/07/09	141.1	84.98	107.3	87.28	89.10	33.7	15,502	0.22%	大買/大賣/
2024/07/08	52	82.73	42	82.02	81.00	10	13,719	0.07%
2024/07/05	25.3	78.96	11.5	80.12	79.00	13.8	12,866	0.11%
2024/07/04	3	77.37	3	77.53	76.90	0	12,601	0.00%
2024/07/03	0.2	77.95	2	78.10	76.50	-1.8	12,521	-0.01%
2024/07/02	3	76.07	1	76.40	76.90	2	12,413	0.02%
2024/07/01	9	78.90	8	78.65	77.80	1	12,264	0.01%
2024/06/28	7	79.36	18	79.63	79.00	-11	12,141	-0.09%
2024/06/27	6	78.38	3	78.53	77.70	3	11,918	0.03%
2024/06/26	10.1	78.22	7	77.73	77.50	3.1	11,835	0.03%
2024/06/25	2	73.85	1	76.30	76.30	1	11,610	0.01%
2024/06/24	5	75.46	3.5	75.56	75.30	1.5	11,628	0.01%
2024/06/21	27.1	79.72	17	79.52	77.70	10.1	11,472	0.09%
2024/06/20	10.5	76.61	9	76.79	77.80	1.5	10,902	0.01%
2024/06/19	16	75.85	31	76.14	74.60	-15	10,646	-0.14%
2024/06/18	31	79.77	20	79.00	77.40	11	10,334	0.11%
2024/06/17	7	78.49	51	78.29	78.70	-44	9,912	-0.44%
2024/06/14	171.7	79.51	125.2	80.29	79.70	46.5	9,647	0.48%	大買/大賣/
2024/06/13	24	73.90	42	73.99	75.90	-18	8,601	-0.21%
2024/06/12	6	67.92	5	67.82	69.00	1	8,254	0.01%
2024/06/11	5	69.60	1	71.80	69.20	4	8,037	0.05%
2024/06/07	5	70.28	15	70.27	70.50	-10	8,047	-0.12%
2024/06/06	2	67.15	2	67.75	66.60	0	8,085	0.00%
2024/06/05	11	70.36	0	0.00	69.60	11	7,991	0.14%
2024/06/04	1	71.70	6	72.12	71.20	-5	7,988	-0.06%
2024/06/03	3	72.33	5	72.26	72.40	-2	7,971	-0.03%
2024/05/31	3	72.93	8	72.79	72.00	-5	7,949	-0.06%
2024/05/30	2	73.25	8	73.68	72.50	-6	7,882	-0.08%
2024/05/29	7	75.60	5	75.90	75.00	2	7,869	0.03%
2024/05/28	17.1	74.73	10.7	75.15	75.80	6.4	7,803	0.08%
2024/05/27	45	74.89	60	75.15	73.90	-15	7,632	-0.20%
2024/05/24	86	73.26	60	73.03	72.20	26	7,015	0.37%
2024/05/23	56	69.61	56	71.70	73.30	0	6,116	0.00%
2024/05/22	7.1	63.69	16.6	66.47	66.70	-9.5	5,175	-0.18%
2024/05/21	25	58.72	28	59.93	60.70	-3	4,835	-0.06%
2024/05/20	22.2	57.09	58	58.13	58.50	-35.8	4,496	-0.80%
2024/05/17	6	53.70	24	53.38	53.70	-18	3,911	-0.46%
2024/05/16	1	52.50	11.2	52.16	52.00	-10.2	3,770	-0.27%
2024/05/15	5	51.92	10.1	52.53	51.60	-5.1	3,721	-0.14%
2024/05/14	5.5	51.46	5	51.44	51.50	0.5	3,610	0.01%
2024/05/13	2.1	49.77	14	50.57	51.60	-11.9	3,527	-0.34%
2024/05/10	2	48.35	3	48.30	48.75	-1	3,315	-0.03%
2024/05/09	3	50.03	10	49.88	48.80	-7	3,289	-0.21%
2024/05/08	6	49.03	11	49.69	49.35	-5	3,201	-0.16%
2024/05/07	28	49.81	18.6	49.90	49.45	9.5	3,130	0.30%
2024/05/06	7	49.26	11	49.40	49.50	-4	2,921	-0.14%
2024/05/03	5.6	48.58	15	48.01	48.75	-9.5	2,761	-0.34%
2024/05/02	3	46.60	0	0.00	46.70	3	2,466	0.12%
2024/04/30	2.5	46.66	6	46.87	46.60	-3.5	2,460	-0.14%
2024/04/29	9	46.28	11	46.58	46.60	-2	2,442	-0.08%
2024/04/26	1	45.45	4	45.81	45.50	-3	2,404	-0.12%
2024/04/25	7	45.84	5	45.53	45.40	2	2,422	0.08%
2024/04/24	5	44.98	0	0.00	45.80	5	2,415	0.21%
2024/04/22	1	44.35	0	0.00	44.15	1	2,424	0.04%
2024/04/18	0	0.00	5	46.44	46.25	-5	2,388	-0.21%
2024/04/16	5	43.82	3	44.65	43.50	2	2,351	0.09%
2024/04/12	3	45.83	0	0.00	46.25	3	2,301	0.13%
2024/04/11	2	45.95	0	0.00	45.85	2	2,300	0.09%
2024/04/10	0	0.00	1	46.45	46.65	-1	2,389	-0.04%
2024/04/08	1	45.90	3	45.95	45.90	-2	2,389	-0.08%
2024/04/02	3	46.73	1	47.00	47.00	2	2,371	0.08%
2024/04/01	14	47.19	12	47.47	47.10	2	2,388	0.08%
2024/03/29	11	47.45	16.2	47.23	46.40	-5.2	2,313	-0.22%
2024/03/28	2	46.58	2	46.40	46.00	0	2,161	0.00%
2024/03/27	6	46.88	6	46.57	47.10	0	2,122	0.00%
2024/03/22	0	0.00	6	44.75	45.00	-6	2,139	-0.28%
2024/03/21	5	44.92	1	44.95	44.90	4	2,252	0.18%
2024/03/20	3	44.80	4	45.10	44.40	-1	2,327	-0.04%
2024/03/19	2	44.13	0	0.00	44.05	2	2,418	0.08%
2024/03/13	2	45.05	5	45.72	45.15	-3	3,437	-0.09%
2024/03/12	1	44.50	13	44.02	45.20	-12	3,402	-0.35%
2024/03/11	5	43.40	0	0.00	43.90	5	3,333	0.15%
2024/03/08	2	44.05	0	0.00	43.95	2	3,332	0.06%
2024/03/07	10	45.61	0	0.00	45.45	10	3,320	0.30%
2024/03/06	2	46.05	0	0.00	46.05	2	3,334	0.06%
2024/03/05	2	46.15	11	46.25	46.50	-9	3,341	-0.27%
2024/03/04	9	45.86	4.1	46.24	45.85	4.9	3,355	0.14%
2024/03/01	0	0.00	2	45.50	46.05	-2	3,335	-0.06%
2024/02/29	0.1	45.10	2	45.20	45.45	-2	3,380	-0.06%
2024/02/27	2	44.50	3	44.60	44.50	-1	3,421	-0.03%
2024/02/26	3	44.77	0	0.00	44.50	3	3,391	0.09%
2024/02/23	1	43.90	0	0.00	43.90	1	3,346	0.03%
2024/02/21	0	0.00	5	44.20	44.20	-5	3,323	-0.15%
2024/02/16	4	43.25	0	0.00	43.20	4	3,320	0.12%
2024/02/15	10.2	42.91	0	0.00	42.85	10.2	3,317	0.31%
2024/02/01	1	44.05	1	44.10	44.05	0	3,319	0.00%
2024/01/31	0	0.00	2	44.73	44.75	-2	3,332	-0.06%
2024/01/30	2	44.40	0	0.00	44.25	2	3,330	0.06%
2024/01/25	2	45.15	1	44.90	44.80	1	3,329	0.03%
2024/01/24	0.1	45.25	0	0.00	45.00	0.1	3,328	0.00%
2024/01/23	0.1	44.95	0	0.00	44.75	0.1	3,330	0.00%
2024/01/22	0	0.00	0	44.35	44.35	0	3,319	0.00%
2024/01/19	6	43.81	0	0.00	43.90	6	3,314	0.18%
2024/01/17	4	44.24	20	44.30	44.15	-16	3,288	-0.49%
2024/01/16	4.2	44.34	3	44.62	44.65	1.2	3,273	0.04%
2024/01/12	2	44.65	0	0.00	44.60	2	3,252	0.06%
2024/01/11	7	44.47	0	0.00	44.75	7	3,265	0.21%
2024/01/10	1	44.55	0	0.00	44.75	1	3,293	0.03%
2024/01/09	0	0.00	1	45.30	45.30	-1	3,286	-0.03%
2024/01/08	1	45.70	1	46.00	45.80	0	3,284	0.00%
2024/01/05	0	0.00	2	45.73	45.75	-2	3,279	-0.06%
2024/01/04	4	46.65	1	47.05	46.10	3	3,261	0.09%
2024/01/02	0	0.00	1	48.65	48.50	-1	3,161	-0.03%
2023/12/29	4	48.26	0	0.00	48.30	4	3,162	0.13%
2023/12/27	21	48.80	3	48.95	48.65	18	3,156	0.57%
2023/12/26	0	0.00	0.7	48.40	48.40	-0.7	3,133	-0.02%
2023/12/22	2.3	48.29	0	0.00	48.20	2.3	3,145	0.07%
2023/12/21	11	49.00	0	0.00	48.80	11	3,163	0.35%
2023/12/20	0	0.00	6	49.70	49.90	-6	3,185	-0.19%
2023/12/19	3	48.33	2	48.40	48.50	1	3,128	0.03%
2023/12/18	5	49.69	2	50.65	49.20	3	3,071	0.10%
2023/12/15	1	50.70	11	50.48	50.20	-10	2,983	-0.34%
2023/12/14	13	49.79	7	50.03	50.00	6	3,012	0.20%
2023/12/13	43	49.31	32	49.07	49.60	11	2,903	0.38%
2023/12/12	45	50.26	78.1	50.05	51.60	-33.1	2,612	-1.27%
2023/12/11	1	46.75	62.5	46.80	47.10	-61.5	2,064	-2.98%
2023/12/08	1	44.50	0	0.00	44.45	1	1,938	0.05%
2023/12/07	6	44.99	3	45.23	44.80	3	1,949	0.15%
2023/12/06	0	0.00	6	44.75	45.00	-6	1,967	-0.30%
2023/12/05	1.2	44.64	9	44.67	44.75	-7.8	1,986	-0.39%
2023/12/04	5.1	44.11	2.1	44.40	44.45	3	1,983	0.15%
2023/12/01	0	0.00	8	44.69	44.90	-8	1,982	-0.40%
2023/11/30	0	0.00	13	44.43	44.10	-13	2,001	-0.65%
2023/11/29	3	43.93	21	44.21	44.30	-18	2,037	-0.88%
2023/11/28	2	43.60	2	43.95	43.90	0	2,078	0.00%
2023/11/27	7	43.53	22.6	43.77	43.35	-15.6	2,148	-0.73%
2023/11/24	4	42.60	25	42.59	42.65	-21	2,203	-0.95%
2023/11/23	0	0.00	35	41.81	41.85	-35	2,166	-1.62%
2023/11/22	0	0.00	0.2	41.30	41.20	-0.2	2,196	-0.01%
2023/11/21	0	0.00	2	41.35	41.25	-2	2,228	-0.09%
2023/11/20	0	0.00	1	41.30	41.35	-1	2,237	-0.04%
2023/11/17	4	40.95	0	0.00	40.90	4	2,272	0.18%
2023/11/15	0	0.00	2	41.00	41.00	-2	2,289	-0.09%
2023/11/13	1	40.75	4	40.60	40.60	-3	2,331	-0.13%
2023/11/09	1	39.30	0	0.00	39.10	1	2,462	0.04%
2023/11/08	2	39.65	0	0.00	39.65	2	2,500	0.08%
2023/11/02	1	38.95	0	0.00	38.95	1	2,514	0.04%
2023/10/30	1	38.75	1	39.10	38.80	0	2,538	0.00%
2023/10/25	0	0.00	1	39.45	39.55	-1	2,609	-0.04%
2023/10/24	2	38.98	1	39.20	39.10	1	2,641	0.04%
2023/10/20	1	39.00	1	38.70	38.95	0	2,848	0.00%
2023/10/19	1	39.20	0	0.00	39.25	1	2,886	0.03%
2023/10/18	5	40.05	0	0.00	39.80	5	2,917	0.17%
2023/10/16	7	40.79	0	0.00	40.75	7	2,938	0.24%
2023/10/13	0	0.00	1	41.45	41.30	-1	2,962	-0.03%
2023/10/12	0	0.00	1	41.45	41.30	-1	2,990	-0.03%
2023/10/11	17	41.18	0	0.00	41.10	17	2,993	0.57%
2023/10/06	10	40.96	0	0.00	41.35	10	2,980	0.34%
2023/10/05	8	40.95	0	0.00	40.95	8	2,995	0.27%
2023/10/04	5	40.60	0	0.00	40.80	5	3,002	0.17%
2023/10/03	8	41.11	0	0.00	41.05	8	3,016	0.27%
2023/10/02	0	0.00	15	41.70	41.50	-15	3,043	-0.49%
2023/09/28	0	0.00	9	41.10	40.90	-9	3,106	-0.29%
2023/09/27	9	40.38	0	0.00	40.35	9	3,132	0.29%
2023/09/26	26	41.10	0	0.00	40.95	26	3,146	0.83%
2023/09/25	7	42.91	27	42.59	41.90	-20	3,118	-0.64%
2023/09/21	1	41.20	0	0.00	41.35	1	3,053	0.03%
2023/09/20	6	42.46	0	0.00	41.85	6	3,045	0.20%
2023/09/19	22	44.08	10	42.98	42.75	12	3,033	0.40%
2023/09/18	1	43.55	8	43.28	43.10	-7	2,978	-0.24%
2023/09/15	16	43.37	0	0.00	43.00	16	2,965	0.54%
2023/09/14	3	43.52	0	0.00	43.50	3	2,939	0.10%
2023/09/13	9	44.81	4	44.44	44.40	5	2,898	0.17%
2023/09/12	4	44.15	1	44.05	43.80	3	2,897	0.10%
2023/09/11	4	43.68	0	0.00	43.80	4	2,894	0.14%
2023/09/08	0	0.00	2	45.00	44.85	-2	2,844	-0.07%
2023/09/06	0	0.00	6	45.75	45.80	-6	2,882	-0.21%
2023/09/05	8	45.80	5	46.30	45.90	3	2,854	0.11%
2023/09/04	1.5	46.65	7	46.92	46.65	-5.5	2,804	-0.20%
2023/09/01	8	45.92	9	46.23	45.85	-1	2,740	-0.04%
2023/08/31	13	46.63	11	46.65	46.65	2	2,656	0.08%
2023/08/30	3	45.33	4	45.30	45.80	-1	2,554	-0.04%
2023/08/25	0	43.05	6	43.34	43.25	-6	2,478	-0.24%
2023/08/24	1	42.85	2	43.13	43.05	-1	2,444	-0.04%
2023/08/23	1	42.85	11	43.07	42.95	-10	2,425	-0.41%
2023/08/22	0	0.00	1	42.50	42.60	-1	2,386	-0.04%
2023/08/21	2	42.50	1	43.20	42.40	1	2,375	0.04%
2023/08/18	0	0.00	6	42.98	42.95	-6	2,361	-0.25%
2023/08/17	0	0.00	9	42.78	42.85	-9	2,326	-0.39%
2023/08/16	2	42.03	15	42.31	42.35	-13	2,277	-0.57%
2023/08/15	2	42.20	16	41.67	42.20	-14	2,221	-0.63%
2023/08/11	0	0.00	1	39.00	39.00	-1	2,074	-0.05%
2023/08/10	1	38.95	0	0.00	38.75	1	2,084	0.05%
2023/08/08	0	0.00	1	39.80	40.00	-1	2,112	-0.05%
2023/08/02	10	38.20	1	38.25	38.25	9	2,074	0.43%
2023/08/01	0.1	38.75	0	0.00	38.70	0.1	2,050	0.00%
2023/07/31	5	39.22	11	39.10	39.00	-6	2,043	-0.29%
2023/07/28	11	39.55	0	0.00	39.70	11	2,008	0.55%
2023/07/27	3	40.33	6	39.90	40.00	-3	1,985	-0.15%
2023/07/26	8	40.68	1	41.55	40.50	7	1,964	0.36%
2023/07/25	5	43.06	10	43.00	43.30	-5	1,855	-0.27%
2023/07/24	0	0.00	73	42.98	43.05	-73	1,768	-4.13%
2023/07/20	3	42.33	0	0.00	42.20	3	1,692	0.18%
2023/07/19	2	43.15	1	43.20	42.80	1	1,639	0.06%
2023/07/18	3	43.63	4	43.35	43.25	-1	1,633	-0.06%
2023/07/17	5	43.40	2	43.70	43.95	3	1,619	0.19%
2023/07/13	0	0.00	3	43.35	42.95	-3	1,683	-0.18%
2023/07/12	3	43.00	2	42.75	42.80	1	1,682	0.06%
2023/07/11	1	43.15	2	43.45	43.05	-1	1,709	-0.06%
2023/07/10	0	0.00	1	43.10	42.90	-1	1,779	-0.06%
2023/07/07	2	43.40	0	0.00	43.25	2	1,869	0.11%
2023/07/06	1	44.35	1	44.20	43.70	0	1,839	0.00%
2023/07/05	2	43.63	16	43.69	43.50	-14	1,757	-0.80%
2023/07/04	2	43.00	0	0.00	43.25	2	1,720	0.12%
2023/07/03	1	42.40	1	42.65	42.75	0	1,688	0.00%
2023/06/30	3.5	42.31	0	0.00	42.10	3.5	1,678	0.21%
2023/06/27	0	0.00	2	42.25	42.25	-2	1,705	-0.12%
2023/06/16	0	0.00	11	42.23	41.90	-11	1,926	-0.57%
2023/06/15	5	41.55	0	0.00	41.55	5	1,872	0.27%
2023/06/13	0	0.00	5	41.95	42.05	-5	1,890	-0.26%
2023/06/12	2	42.30	6	42.17	41.90	-4	1,870	-0.21%
2023/06/09	7	40.96	2	41.05	41.05	5	1,790	0.28%
2023/06/07	1	41.85	0	0.00	41.60	1	1,797	0.06%
2023/06/06	1	41.95	0	0.00	41.85	1	1,808	0.06%
2023/06/01	0	0.00	0.1	41.70	41.65	-0.1	1,802	-0.01%
2023/05/31	7	41.86	2	41.93	41.65	5	1,784	0.28%
2023/05/30	0	0.00	0	40.35	40.35	0	1,698	0.00%
2023/05/26	1	39.90	0	0.00	40.00	1	1,734	0.06%
2023/05/25	1	40.20	0	0.00	40.10	1	1,743	0.06%
2023/05/17	0	0.00	1	39.80	39.90	-1	1,761	-0.06%
2023/05/16	2	39.50	0	0.00	39.50	2	1,757	0.11%
2023/05/15	9	39.62	2	39.35	39.50	7	1,763	0.40%
2023/05/12	1	40.45	0	0.00	40.80	1	1,747	0.06%
2023/05/11	11	41.28	0	0.00	40.70	11	1,783	0.62%
2023/05/09	0	0.00	2	41.80	41.60	-2	1,820	-0.11%
2023/05/05	0	0.00	1.1	41.88	41.40	-1.1	1,910	-0.06%
2023/05/03	0	0.00	1	42.20	42.10	-1	1,959	-0.05%
2023/05/02	0	0.00	1	42.20	42.45	-1	1,981	-0.05%
2023/04/27	1	41.20	0	0.00	41.15	1	1,989	0.05%
2023/04/26	1	41.25	0	0.00	41.30	1	1,981	0.05%
2023/04/25	4	41.08	1	40.55	40.60	3	1,982	0.15%
2023/04/24	2	41.28	1	41.80	41.35	1	1,956	0.05%
2023/04/21	1	41.55	0.1	42.00	41.45	0.9	1,950	0.05%
2023/04/20	6	43.15	0.1	42.35	42.35	5.9	1,929	0.31%
2023/04/19	0	0.00	8	43.48	43.25	-8	1,909	-0.42%
2023/04/18	5	43.45	0	0.00	42.95	5	1,859	0.27%
2023/04/17	1	43.15	5	43.27	43.35	-4	1,795	-0.22%
2023/04/14	0	0.00	53	43.17	43.25	-53	1,775	-2.99%
2023/04/13	5	43.22	8	43.34	43.05	-3	1,728	-0.17%
2023/04/12	0	0.00	4.1	42.91	43.15	-4.1	1,639	-0.25%
2023/04/11	4	41.70	0	0.00	41.75	4	1,520	0.26%
2023/04/07	0	0.00	1	41.80	41.80	-1	1,506	-0.07%
2023/04/06	0	41.25	3	41.25	41.40	-3	1,501	-0.20%
2023/03/31	1	41.20	0	0.00	41.35	1	1,495	0.07%
2023/03/30	20	41.55	0	0.00	41.35	20	1,482	1.35%
2023/03/29	0	0.00	1	41.80	41.95	-1	1,479	-0.07%
2023/03/28	2	41.35	1	41.40	41.40	1	1,476	0.07%
2023/03/27	5.2	42.37	1	43.35	41.70	4.2	1,461	0.29%
2023/03/24	17	42.04	27.5	41.66	42.85	-10.5	1,396	-0.75%
2023/03/23	0	0.00	2	39.75	40.05	-2	1,192	-0.17%
2023/03/22	0.1	39.40	0	0.00	39.40	0.1	1,175	0.00%
2023/03/20	1	39.00	0	0.00	39.00	1	1,161	0.09%
2023/03/17	4	39.50	1	39.00	39.10	3	1,183	0.25%
2023/03/16	19	38.23	2	38.20	38.30	17	1,158	1.47%
2023/03/15	1	39.00	1	39.00	38.80	0	1,172	0.00%
2023/03/14	0	39.00	5	38.85	38.80	-5	1,222	-0.41%
2023/03/13	0	0.00	0	39.15	39.30	0	1,263	0.00%
2023/03/10	2	39.78	1	39.40	39.30	1	1,346	0.07%
2023/03/09	0	0.00	1	40.60	40.30	-1	1,400	-0.07%
2023/03/08	0	0.00	2	40.35	40.50	-2	1,474	-0.14%
2023/03/06	1	39.61	3	39.77	40.00	-2	1,727	-0.11%
2023/03/03	2	39.00	2	39.13	39.30	0	1,789	0.00%
2023/03/02	2	39.30	0	0.00	39.40	2	1,795	0.11%
2023/03/01	0	39.00	2	38.95	39.00	-2	1,778	-0.11%
2023/02/24	0	39.75	1	39.70	39.90	-1	1,752	-0.06%
2023/02/23	0	40.00	1	40.05	39.90	-1	1,738	-0.06%
2023/02/22	0	40.05	0	0.00	40.00	0	1,728	0.00%
2023/02/21	3.1	40.45	2	40.40	40.40	1.1	1,727	0.06%
2023/02/20	0	0.00	2	40.15	40.05	-2	1,730	-0.12%
2023/02/13	7	39.99	0	0.00	39.60	7	1,831	0.38%
2023/02/10	6	40.47	0	0.00	40.35	6	1,828	0.33%
2023/02/09	8	40.76	1	40.95	40.75	7	1,811	0.39%
2023/02/08	1	40.25	2.2	40.27	40.35	-1.2	1,776	-0.07%
2023/02/06	0	0.00	11	40.00	40.10	-11	1,736	-0.63%
2023/02/03	0	0.00	4	39.73	39.80	-4	1,685	-0.24%
2023/02/02	0	0.00	7	39.34	39.55	-7	1,646	-0.43%
2023/02/01	1	38.60	1.8	38.77	38.70	-0.8	1,603	-0.05%
2023/01/31	1	38.40	0	0.00	38.55	1	1,595	0.06%
2023/01/11	0	37.65	0	0.00	37.50	0	1,638	0.00%
2023/01/10	0	0.00	1	37.40	37.50	-1	1,657	-0.06%
2022/12/30	0	0.00	2	37.00	36.90	-2	2,130	-0.09%
2022/12/29	2	36.85	0	0.00	36.95	2	2,132	0.09%
2022/12/27	0	0.00	0.2	37.30	37.30	-0.2	2,130	-0.01%
2022/12/26	0	0.00	5	36.87	37.10	-5	2,135	-0.23%
2022/12/21	0	0.00	0	36.60	36.65	0	2,143	0.00%
2022/12/20	0	0.00	3	37.00	36.85	-3	2,127	-0.14%
2022/12/16	1	38.00	1	38.35	38.40	0	2,114	0.00%
2022/12/13	0	0.00	3	38.07	37.95	-3	2,097	-0.14%
2022/12/12	0.1	38.00	7	38.08	38.40	-7	2,085	-0.33%
2022/12/09	5	38.35	0	0.00	38.25	5	2,083	0.24%
2022/12/08	4	38.45	4	38.91	39.00	0	2,060	0.00%
2022/12/07	2	39.10	3	38.67	38.85	-1	2,051	-0.05%
2022/12/06	0	0.00	6.1	39.66	39.40	-6.1	2,018	-0.30%
2022/12/05	5	39.77	2	39.65	39.25	3	1,974	0.15%
2022/12/02	0.1	39.47	2	39.18	39.90	-1.9	1,934	-0.10%
2022/12/01	6	39.09	10	39.16	39.20	-4	1,848	-0.22%
2022/11/30	3	39.17	32	39.21	39.40	-29	1,783	-1.63%
2022/11/29	4	39.30	8	38.96	38.80	-4	1,697	-0.24%
2022/11/28	0	0.00	9	37.92	38.20	-9	1,540	-0.58%
2022/11/25	4	36.85	3	37.45	36.35	1	1,451	0.07%
2022/11/24	0	0.00	1	36.00	36.25	-1	1,383	-0.07%
2022/11/18	1	35.85	0	0.00	35.70	1	1,428	0.07%
2022/11/17	0	0.00	7	35.70	35.55	-7	1,444	-0.48%
2022/11/15	1	35.70	3.5	35.74	35.85	-2.5	1,498	-0.17%
2022/11/14	0	0.00	7	35.64	35.75	-7	1,600	-0.44%
2022/11/11	1	34.60	1	35.85	34.70	0	1,623	0.00%
2022/11/08	1	34.95	0	0.00	34.90	1	1,631	0.06%
2022/11/04	0	0.00	1	34.70	34.85	-1	1,616	-0.06%
2022/11/02	0	0.00	1	34.20	34.60	-1	1,607	-0.06%
2022/11/01	1	34.05	0	0.00	34.10	1	1,609	0.06%
2022/10/28	0	0.00	11	33.30	33.30	-11	1,606	-0.68%
2022/10/25	0	0.00	5	33.95	33.95	-5	1,573	-0.32%
2022/10/21	1	34.40	1	34.40	34.40	0	1,560	0.00%
2022/10/20	0	0.00	1	35.30	34.60	-1	1,554	-0.06%
2022/10/19	0.4	36.21	1	35.60	35.70	-0.6	1,482	-0.04%
2022/10/18	3.2	36.35	0	0.00	36.25	3.2	1,466	0.22%
2022/10/17	0	0.00	1	36.70	36.80	-1	1,443	-0.07%
2022/10/14	2.4	36.61	0	0.00	36.60	2.4	1,417	0.17%
2022/10/13	16	35.87	6	36.15	34.80	10	1,383	0.72%
2022/10/12	10	37.07	1	37.10	37.20	9	1,324	0.68%
2022/10/11	8	36.44	1	36.40	36.35	7	1,265	0.55%
2022/10/07	13	36.35	22	37.10	37.25	-9	1,124	-0.80%
2022/10/06	1	34.00	0	0.00	34.20	1	975	0.10%
2022/10/05	0	0.00	1	34.25	33.80	-1	974	-0.10%
2022/10/04	0	0.00	1	33.75	33.80	-1	974	-0.10%
2022/09/29	0	0.00	10	33.10	33.00	-10	961	-1.04%
2022/09/28	13	32.96	0	0.00	32.90	13	961	1.35%
2022/09/26	0	0.00	4	33.61	33.45	-4	956	-0.42%
2022/09/16	1	36.70	1	36.85	36.50	0	946	0.00%
2022/09/12	0	0.00	5	36.97	36.80	-5	974	-0.51%
2022/09/08	3	36.12	0	0.00	36.45	3	971	0.31%
2022/09/06	1	36.00	0	0.00	36.00	1	962	0.10%
2022/09/01	5	36.87	0	0.00	36.70	5	942	0.53%
2022/08/31	5	37.26	0	0.00	37.30	5	928	0.54%
2022/08/30	1	37.65	2	37.70	37.65	-1	919	-0.11%
2022/08/29	4	36.93	0	0.00	37.35	4	910	0.44%
2022/08/26	0	37.80	0	0.00	37.90	0	892	0.00%
2022/08/25	7	37.31	0	0.00	37.50	7	871	0.80%
2022/08/24	7	37.28	0	0.00	37.35	7	854	0.82%
2022/08/23	7.2	37.04	0	0.00	37.00	7.2	838	0.85%
2022/08/22	11	37.76	3	37.78	37.35	8	816	0.98%
2022/08/19	8	37.81	7	38.45	38.25	1	759	0.13%
2022/08/18	2	36.68	1	37.00	36.95	1	642	0.16%
2022/08/17	1	36.15	4	35.83	36.40	-3	582	-0.51%
2022/08/16	2	34.70	2	34.85	34.85	0	524	0.00%
2022/08/03	0	0.00	1	32.05	32.00	-1	473	-0.21%
2022/08/01	0	0.00	1	32.60	32.50	-1	484	-0.21%
2022/07/26	1	32.25	2	32.25	32.05	-1	489	-0.20%
2022/07/22	0	0.00	1	31.75	31.85	-1	491	-0.20%
2022/07/20	0	0.00	2	31.55	31.55	-2	508	-0.39%
2022/07/19	1	31.40	20.1	31.48	31.45	-19.1	511	-3.73%
2022/07/18	2	32.45	0	0.00	32.65	2	514	0.39%
2022/07/01	0	0.00	4	32.21	32.05	-4	557	-0.72%
2022/06/24	1	34.60	0	34.65	34.60	1	583	0.16%
2022/06/23	0	0.00	2	33.78	33.95	-2	579	-0.35%
2022/06/22	3.3	33.98	5	33.86	33.95	-1.8	590	-0.30%
2022/06/13	1	34.00	0	34.00	33.95	1	593	0.16%
2022/06/08	2	34.30	0	0.00	34.50	2	598	0.33%
2022/06/01	0	0.00	2	34.95	35.10	-2	621	-0.32%
2022/05/30	0	0.00	2	34.30	34.45	-2	624	-0.32%
2022/05/26	2	34.03	0	0.00	33.80	2	626	0.32%
2022/05/24	0	0.00	0	33.80	33.55	0	635	0.00%
2022/05/23	2	33.95	0	0.00	33.60	2	638	0.31%
2022/04/27	4	33.66	0	0.00	33.75	4	769	0.52%
2022/04/26	0	0.00	0.1	34.95	35.00	-0.1	766	-0.01%
2022/04/25	1	35.20	0	0.00	35.00	1	773	0.13%
2022/04/21	0.1	36.15	0	0.00	36.00	0.1	797	0.01%
2022/04/19	2	34.98	0	0.00	35.05	2	839	0.24%
2022/04/15	0	0.00	5	34.85	34.90	-5	903	-0.55%
2022/04/14	0	0.00	5	35.25	35.35	-5	978	-0.51%
2022/04/13	1	35.50	0	0.00	35.50	1	1,170	0.09%
2022/04/12	0	0.00	1	35.30	35.25	-1	1,436	-0.07%
2022/04/06	4	37.20	0	0.00	37.50	4	1,631	0.25%
2022/03/31	5	37.85	0	0.00	37.85	5	1,642	0.30%
2022/03/25	1	38.20	0	0.00	38.30	1	1,615	0.06%
2022/03/24	0	0.00	1	38.65	39.10	-1	1,598	-0.06%
2022/03/21	3	38.05	0	0.00	38.20	3	1,590	0.19%
2022/03/15	0	0.00	2	37.65	37.70	-2	1,594	-0.13%
2022/03/14	0	0.00	2	38.00	38.05	-2	1,596	-0.13%
2022/03/11	1	38.05	1	38.05	38.00	0	1,596	0.00%
2022/03/10	0	0.00	1	38.40	38.25	-1	1,596	-0.06%
2022/03/09	0	0.00	1	37.70	37.70	-1	1,599	-0.06%
2022/03/07	5	37.85	0	0.00	37.90	5	1,602	0.31%
2022/03/04	0	0.00	6	38.40	38.35	-6	1,594	-0.38%
2022/03/03	16	38.70	0	0.00	38.65	16	1,600	1.00%
2022/02/25	0	0.00	1	38.15	38.20	-1	1,619	-0.06%
2022/02/24	0	0.00	8	38.29	38.00	-8	1,654	-0.48%
2022/02/22	0	0.00	3	38.63	38.70	-3	1,656	-0.18%
2022/02/18	1	38.90	3	38.90	39.15	-2	1,694	-0.12%
2022/02/17	1	38.85	0	0.00	38.90	1	1,694	0.06%
2022/02/10	1	38.95	0	0.00	39.05	1	1,697	0.06%
2022/02/09	0	0.00	4	38.85	39.05	-4	1,698	-0.24%
2022/02/08	0	0.00	16	38.90	38.85	-16	1,700	-0.94%
2022/01/25	16	37.60	0	0.00	37.55	16	1,721	0.93%
2022/01/24	10	37.85	0	0.00	37.85	10	1,715	0.58%
2022/01/21	20	38.50	0	0.00	38.40	20	1,712	1.17%
2022/01/20	3	38.60	0	0.00	39.00	3	1,725	0.17%
2022/01/19	1	38.60	0	0.00	38.55	1	1,736	0.06%
2022/01/18	1	38.90	0	0.00	38.90	1	1,724	0.06%
2022/01/17	1	38.70	1	38.75	38.95	0	1,720	0.00%
2022/01/14	0	0.00	2	38.65	38.65	-2	1,719	-0.12%
2022/01/13	2	39.20	0.1	39.35	39.30	1.9	1,718	0.11%
2022/01/12	4	39.56	0	0.00	39.60	4	1,708	0.23%
2022/01/11	1	39.70	2	39.68	39.50	-1	1,678	-0.06%
2022/01/10	3	40.27	2	40.13	40.15	1	1,653	0.06%
2022/01/07	3	41.18	3	40.57	40.70	0	1,623	0.00%
2022/01/06	30	42.28	12	42.27	41.80	18	1,541	1.17%
2022/01/05	3	42.37	16	42.19	42.80	-13	1,360	-0.96%
2022/01/04	4.5	40.93	5	41.41	40.80	-0.5	1,101	-0.05%
2022/01/03	0	0.00	4.1	40.44	41.35	-4.1	1,033	-0.40%
2021/12/30	1	39.55	0	0.00	39.55	1	963	0.10%
2021/12/28	0	0.00	4	39.33	39.40	-4	1,040	-0.38%
2021/12/27	2	39.35	1	39.50	39.40	1	1,041	0.10%
2021/12/24	1	39.30	0	0.00	39.00	1	1,036	0.10%
2021/12/23	0	38.90	0	0.00	39.00	0	1,039	0.00%
2021/12/17	0	0.00	12	38.63	38.50	-12	1,055	-1.14%
2021/12/15	1	38.85	0	0.00	38.80	1	1,066	0.09%
2021/12/13	2	39.15	0	0.00	39.25	2	1,092	0.18%
2021/12/09	6	38.83	0	0.00	38.90	6	1,087	0.55%
2021/12/06	0.8	38.15	0	0.00	38.05	0.8	1,073	0.08%
2021/12/02	4	38.10	2	38.05	38.00	2	1,078	0.19%
2021/11/30	6	38.50	1	38.45	38.40	5	1,074	0.47%
2021/11/26	1.1	39.45	5	38.90	38.80	-3.9	1,086	-0.36%
2021/11/25	0	0.00	3	39.50	39.50	-3	1,083	-0.28%
2021/11/24	3	39.58	0	0.00	39.65	3	1,082	0.28%
2021/11/23	2	39.15	1	39.85	39.05	1	1,079	0.09%
2021/11/22	5	39.65	3	39.50	39.70	2	1,045	0.19%
2021/11/19	1	39.15	0	0.00	39.10	1	1,037	0.10%
2021/11/18	1.1	39.45	14	39.48	39.20	-12.9	1,034	-1.25%
2021/11/17	2	39.23	1	39.15	39.55	1	1,021	0.10%
2021/11/16	2	38.85	0	0.00	38.85	2	999	0.20%
2021/11/15	0	0.00	1	38.50	38.65	-1	998	-0.10%
2021/11/11	1.1	39.00	0	0.00	38.90	1.1	1,004	0.10%
2021/11/10	1	39.00	0	0.00	38.95	1	1,017	0.10%
2021/11/09	1	38.75	0	0.00	38.85	1	1,027	0.10%
2021/11/05	0	0.00	1	38.80	38.95	-1	1,043	-0.10%
2021/11/04	6	39.00	0	0.00	39.00	6	1,053	0.57%
2021/11/02	7	38.44	3	39.00	38.40	4	1,045	0.38%
2021/10/29	1	38.40	0	0.00	38.60	1	1,058	0.09%
2021/10/28	0	0.00	3	38.67	39.05	-3	1,046	-0.29%
2021/10/26	0	0.00	1	38.10	38.20	-1	1,027	-0.10%
2021/10/25	0	0.00	5	37.90	38.10	-5	1,036	-0.48%
2021/10/22	0	0.00	7	37.46	37.60	-7	1,058	-0.66%
2021/10/21	5	37.90	1	38.00	37.60	4	1,091	0.37%
2021/10/20	1	37.75	3	37.77	37.80	-2	1,077	-0.19%
2021/10/19	1	37.70	0	0.00	37.60	1	1,087	0.09%
2021/10/15	1	37.40	0	0.00	37.45	1	1,140	0.09%
2021/10/14	0	0.00	0.7	37.10	36.90	-0.7	1,250	-0.05%
2021/10/12	1	37.65	1	37.65	37.60	0	1,391	0.00%
2021/10/08	6.1	38.84	2	38.28	38.40	4.1	1,463	0.28%
2021/10/07	2	38.83	1	38.45	38.30	1	1,858	0.05%
2021/10/06	4	38.38	1	38.40	38.10	3	1,847	0.16%
2021/10/05	1	37.00	0	0.00	37.00	1	1,774	0.06%
2021/10/01	0	0.00	1	37.35	37.20	-1	1,804	-0.06%
2021/09/27	1	37.90	0	0.00	37.95	1	1,851	0.05%
2021/09/24	0	0.00	1	37.30	37.70	-1	1,870	-0.05%
2021/09/23	1	36.80	4	36.90	36.90	-3	1,874	-0.16%
2021/09/17	12	36.93	0	0.00	36.90	12	1,883	0.64%
2021/09/16	3	37.47	0	0.00	37.35	3	1,891	0.16%
2021/09/09	6	37.52	0	0.00	37.60	6	1,960	0.31%
2021/09/08	5	37.80	1	37.85	37.60	4	1,976	0.20%
2021/09/06	3	38.63	0	0.00	38.30	3	1,991	0.15%
2021/09/03	0	0.00	1	38.70	38.75	-1	1,992	-0.05%
2021/09/02	1	38.50	0	0.00	38.35	1	1,994	0.05%
2021/09/01	1	38.45	1	38.35	38.60	0	1,996	0.00%
2021/08/31	4	38.76	0	0.00	38.30	4	1,991	0.20%
2021/08/25	0	0.00	2	38.90	38.95	-2	2,022	-0.10%
2021/08/23	0	0.00	2	38.05	38.40	-2	2,053	-0.10%
2021/08/20	2	37.50	0	0.00	37.55	2	2,072	0.10%
2021/08/16	1	38.35	0	0.00	38.40	1	2,086	0.05%
2021/08/13	0	0.00	1	39.30	39.20	-1	2,080	-0.05%
2021/08/10	11	40.00	2	40.05	40.05	9	2,122	0.42%
2021/08/06	0	0.00	1	40.90	40.85	-1	2,197	-0.05%
2021/08/04	1	40.00	0	0.00	40.30	1	2,282	0.04%
2021/07/30	1	40.50	0	0.00	40.40	1	2,345	0.04%
2021/07/29	7	40.93	5	40.90	40.85	2	2,357	0.08%
2021/07/28	2	40.63	0	0.00	41.00	2	2,374	0.08%
2021/07/27	2	41.30	2	41.43	41.20	0	2,410	0.00%
2021/07/26	0	0.00	2	41.18	41.35	-2	2,424	-0.08%
2021/07/23	1	41.10	0	0.00	41.20	1	2,446	0.04%
2021/07/22	1	40.85	0	0.00	40.85	1	2,455	0.04%
2021/07/21	0	0.00	1	40.80	40.60	-1	2,469	-0.04%
2021/07/20	35	41.16	8	41.46	41.35	27	2,457	1.10%
2021/07/19	5	44.97	0	0.00	45.00	5	2,360	0.21%
2021/07/16	12	45.38	0	0.00	45.30	12	2,335	0.51%
2021/07/15	5	45.76	4	46.03	45.85	1	2,300	0.04%
2021/07/14	26	46.72	35.3	46.91	46.15	-9.3	2,248	-0.41%
2021/07/13	0	0.00	1	43.60	44.00	-1	1,848	-0.05%
2021/07/12	0	0.00	15	43.05	43.20	-15	1,833	-0.82%
2021/07/09	0	0.00	1	42.85	42.90	-1	1,847	-0.05%
2021/07/08	2	42.85	2	42.90	43.00	0	1,891	0.00%
2021/07/07	0	0.00	0.5	43.40	43.35	-0.5	1,915	-0.03%
2021/07/06	5	43.34	3.5	43.41	43.40	1.5	1,954	0.08%
2021/07/02	2	42.65	2	42.75	42.60	0	2,068	0.00%
2021/06/28	2	42.13	0	0.00	42.30	2	2,172	0.09%
2021/06/25	2	42.08	2	42.05	42.00	0	2,200	0.00%
2021/06/24	1	41.20	0	0.00	41.55	1	2,257	0.04%
2021/06/23	1	40.80	0	0.00	41.05	1	2,305	0.04%
2021/06/16	0	0.00	20	40.38	40.55	-20	2,646	-0.76%
2021/06/15	1	40.35	0	0.00	40.35	1	2,701	0.04%
2021/06/11	0	40.70	0	0.00	40.85	0	2,818	0.00%
2021/06/09	0	0.00	2	40.20	40.00	-2	2,865	-0.07%
2021/06/08	2	40.00	0	0.00	40.00	2	2,888	0.07%
2021/06/02	2	40.70	1.2	40.92	40.65	0.8	2,943	0.03%
2021/05/31	1	40.10	2	40.20	40.20	-1	2,949	-0.03%
2021/05/28	20	40.02	2	40.00	39.95	18	2,990	0.60%
2021/05/26	2	39.75	0	0.00	39.75	2	3,014	0.07%
2021/05/25	0	0.00	11	39.86	39.85	-11	3,032	-0.36%
2021/05/24	1	39.00	2	39.10	39.10	-1	3,059	-0.03%
2021/05/21	11	38.97	0	0.00	38.65	11	3,162	0.35%
2021/05/20	2	38.60	0	0.00	38.25	2	3,233	0.06%
2021/05/19	4	38.66	12	38.55	38.40	-8	3,246	-0.25%
2021/05/18	3	37.72	2	37.55	38.85	1	3,251	0.03%
2021/05/17	1.2	36.63	15	36.51	36.90	-13.8	3,251	-0.42%
2021/05/14	1	39.70	0	0.00	39.10	1	3,209	0.03%
2021/05/12	2	38.95	0	0.00	39.25	2	3,183	0.06%
2021/05/11	4	42.28	0	0.00	41.50	4	3,132	0.13%
2021/05/10	1	43.20	1	43.55	43.10	0	3,114	0.00%
2021/05/07	0	0.00	3	43.87	44.10	-3	3,136	-0.10%
2021/05/06	5	43.27	1	43.55	42.95	4	3,140	0.13%
2021/05/05	4	43.31	0	0.00	43.10	4	3,143	0.13%
2021/05/04	1	44.05	1	44.05	43.65	0	3,183	0.00%
2021/05/03	0	0.00	8	45.20	45.10	-8	3,291	-0.24%
2021/04/29	1	46.30	0	0.00	46.35	1	3,338	0.03%
2021/04/27	6.3	46.79	10	46.77	46.55	-3.7	3,484	-0.11%
2021/04/26	5	46.34	1	46.35	46.25	4	3,494	0.11%
2021/04/23	3	46.40	2	46.40	46.35	1	3,557	0.03%
2021/04/22	17.5	47.15	12	47.07	46.35	5.5	3,742	0.15%
2021/04/21	3.1	47.67	2	47.45	47.55	1.1	3,881	0.03%
2021/04/20	2	47.30	1	47.30	47.30	1	3,910	0.03%
2021/04/19	0	0.00	12	46.75	46.80	-12	4,077	-0.29%
2021/04/16	3	46.65	2	46.63	46.80	1	4,170	0.02%
2021/04/15	10	46.21	11	46.29	46.20	-1	4,219	-0.02%
2021/04/14	30	46.23	3	46.38	46.40	27	4,309	0.63%
2021/04/13	16	47.23	6	47.45	46.65	10	4,709	0.21%
2021/04/12	24	47.46	23	47.39	47.40	1	4,822	0.02%
2021/04/09	16	47.91	0	0.00	47.80	16	5,091	0.31%
2021/04/08	3	48.22	32	48.30	48.35	-29	5,046	-0.57%
2021/04/07	1	48.20	5	48.22	48.70	-4	5,034	-0.08%
2021/04/06	0	0.00	5	48.06	48.00	-5	5,075	-0.10%
2021/04/01	6	47.83	3	47.85	47.75	3	5,204	0.06%
2021/03/31	1	48.00	3	48.00	48.05	-2	5,381	-0.04%
2021/03/30	5	47.94	5	47.90	48.40	0	5,393	0.00%
2021/03/29	2	47.90	0	0.00	48.05	2	5,491	0.04%
2021/03/26	10	48.35	7	48.14	48.35	3	5,526	0.05%
2021/03/25	11	48.78	8	48.39	48.40	3	5,565	0.05%
2021/03/24	18	48.44	3	48.60	48.50	15	5,578	0.27%
2021/03/23	16	49.48	40	48.64	48.90	-24	5,660	-0.42%
2021/03/22	6	48.67	4	48.51	48.85	2	5,619	0.04%
2021/03/19	9	48.30	11	48.23	48.30	-2	5,702	-0.03%
2021/03/18	12	47.87	2	48.35	48.05	10	6,029	0.17%
2021/03/17	17	48.07	12	47.96	47.85	5	6,604	0.08%
2021/03/16	1	47.30	1	47.00	47.05	0	6,611	0.00%
2021/03/12	2	46.78	5	46.78	46.85	-3	6,717	-0.04%
2021/03/11	14	46.70	5	46.70	46.60	9	6,795	0.13%
2021/03/08	4	46.15	0	0.00	45.85	4	6,998	0.06%
2021/03/05	9	46.31	0	0.00	46.25	9	7,019	0.13%
2021/03/04	1	46.80	1	46.90	46.80	0	7,064	0.00%
2021/03/03	0	0.00	2	46.70	47.15	-2	7,089	-0.03%
2021/03/02	7	46.78	2	47.03	46.30	5	7,058	0.07%
2021/02/26	2	46.63	2	46.85	46.95	0	7,067	0.00%
2021/02/25	1	47.00	0	0.00	47.15	1	7,192	0.01%
2021/02/24	8	46.88	11	46.74	46.80	-3	7,232	-0.04%
2021/02/23	26	47.74	13	47.68	47.50	13	7,210	0.18%
2021/02/22	10	47.00	16	47.30	47.55	-6	7,116	-0.08%
2021/02/19	0	0.00	12	45.89	46.45	-12	7,059	-0.17%
2021/02/18	7	45.70	7	45.96	46.05	0	7,137	0.00%
2021/02/17	0	0.00	17	45.28	45.35	-17	7,136	-0.24%
2021/02/05	0	0.00	25	44.60	44.55	-25	7,110	-0.35%
2021/02/04	1	44.75	0	0.00	44.45	1	7,126	0.01%
2021/02/03	2	44.38	2	44.55	44.35	0	7,123	0.00%
2021/02/02	2	44.85	0	0.00	44.80	2	7,118	0.03%
2021/02/01	1	44.00	6	44.12	44.50	-5	7,110	-0.07%
2021/01/29	8	45.11	0	0.00	44.85	8	7,089	0.11%
2021/01/28	15	46.20	18	46.07	45.90	-3	7,043	-0.04%
2021/01/27	3	46.85	2.6	46.52	46.75	0.4	7,024	0.01%
2021/01/26	16	46.62	2	46.33	46.50	14	7,000	0.20%
2021/01/25	60	46.53	44	46.87	47.00	16	6,957	0.23%
2021/01/22	14	45.64	15	45.38	45.80	-1	6,817	-0.01%
2021/01/21	16	44.76	3	44.05	44.05	13	6,744	0.19%
2021/01/20	5	44.99	5.3	45.28	44.60	-0.3	6,668	0.00%
2021/01/19	3	46.52	1.1	46.38	46.20	1.9	6,593	0.03%
2021/01/18	20	45.96	15	46.00	46.15	5	6,568	0.08%
2021/01/15	21	47.97	123	47.83	47.25	-102	6,499	-1.57%	大賣/鉅額交易
2021/01/14	34	48.67	14	48.94	49.25	20	6,351	0.31%
2021/01/13	5	47.90	46	48.11	47.90	-41	6,186	-0.66%
2021/01/12	51	48.45	33	48.38	47.65	18	6,282	0.29%
2021/01/11	36	48.47	0	0.00	48.25	36	6,268	0.57%
2021/01/08	10	48.10	19	47.65	47.85	-9	6,230	-0.14%
2021/01/07	8	48.41	2.2	48.18	48.25	5.8	6,210	0.09%
2021/01/06	204	49.41	78	48.51	48.55	126	6,109	2.06%	大買/鉅額交易
2021/01/05	38	48.51	40	48.33	48.80	-2	5,670	-0.04%
2021/01/04	52	48.79	47	48.89	48.50	5	5,539	0.09%
2020/12/31	2	47.50	4	47.10	47.10	-2	5,229	-0.04%
2020/12/30	2	46.85	6	47.28	47.40	-4	5,203	-0.08%
2020/12/29	5	47.00	6	47.05	46.95	-1	5,154	-0.02%
2020/12/28	7	48.20	3	48.55	48.10	4	5,077	0.08%
2020/12/25	49	47.94	27	47.83	48.50	22	4,927	0.45%
2020/12/24	3	46.77	4	47.05	46.80	-1	4,727	-0.02%
2020/12/23	33	47.14	42	47.02	47.05	-9	4,716	-0.19%
2020/12/22	42	47.08	42	46.94	45.80	0	4,700	0.00%
2020/12/21	13	47.00	16	46.83	47.10	-3	4,638	-0.06%
2020/12/18	4	46.49	10	46.50	46.30	-6	4,550	-0.13%
2020/12/17	4	46.65	12	46.53	46.70	-8	4,507	-0.18%
2020/12/16	1	47.15	18	47.36	47.40	-17	4,408	-0.39%
2020/12/15	16	47.09	16	47.33	46.60	0	4,289	0.00%
2020/12/14	17	47.62	16	48.16	48.20	1	4,139	0.02%
2020/12/11	78	47.21	81	47.21	47.60	-3	3,748	-0.08%
2020/12/10	20	44.11	45	44.36	44.55	-25	3,138	-0.80%
2020/12/09	0	0.00	3	43.85	43.85	-3	3,034	-0.10%
2020/12/08	11	44.56	8	44.64	44.20	3	3,034	0.10%
2020/12/07	1.2	44.08	2.1	44.24	44.40	-0.9	2,953	-0.03%
2020/12/04	17	43.96	2	43.95	44.00	15	2,895	0.52%
2020/12/03	5	43.96	7	44.13	44.20	-2	2,851	-0.07%
2020/12/02	0	0.00	9	43.57	43.60	-9	2,768	-0.33%
2020/12/01	1	43.35	3	43.18	43.40	-2	2,770	-0.07%
2020/11/30	0	0.00	6	43.34	42.90	-6	2,867	-0.21%
2020/11/27	2	42.93	3	42.98	43.00	-1	2,881	-0.03%
2020/11/26	2	42.65	2	42.58	42.65	0	2,960	0.00%
2020/11/25	4	42.33	9	42.53	42.30	-5	2,982	-0.17%
2020/11/24	17	42.98	12	43.00	42.65	5	2,981	0.17%
2020/11/23	2	42.25	17	42.28	42.55	-15	2,876	-0.52%
2020/11/20	1	41.80	3	41.90	41.85	-2	2,850	-0.07%
2020/11/18	1	42.05	5	42.16	42.10	-4	2,974	-0.13%
2020/11/17	7	42.45	4	42.28	42.15	3	3,148	0.10%
2020/11/13	3	41.23	1	41.25	41.40	2	3,627	0.06%
2020/11/12	6	41.43	5	41.74	41.50	1	3,711	0.03%
2020/11/11	2	41.05	0	0.00	41.05	2	3,734	0.05%
2020/11/10	7	40.91	9	40.91	40.85	-2	3,747	-0.05%
2020/11/09	6	40.78	7	40.81	40.75	-1	3,763	-0.03%
2020/11/06	0	0.00	1	40.80	40.80	-1	3,828	-0.03%
2020/11/05	0	0.00	2	40.80	40.75	-2	3,879	-0.05%
2020/11/04	4	40.53	0	0.00	40.65	4	3,907	0.10%
2020/11/03	1	40.65	5	40.79	40.60	-4	4,019	-0.10%
2020/11/02	4	39.95	0	0.00	40.05	4	4,074	0.10%
2020/10/30	7	40.66	0	0.00	40.40	7	4,138	0.17%
2020/10/29	2	40.80	0	0.00	41.00	2	4,260	0.05%
2020/10/28	0	0.00	8	41.80	41.65	-8	4,268	-0.19%
2020/10/27	0	0.00	1	42.40	42.25	-1	4,271	-0.02%
2020/10/26	1	41.80	0	0.00	42.30	1	4,270	0.02%
2020/10/23	1	42.00	0	0.00	41.95	1	4,283	0.02%
2020/10/22	0	0.00	1	42.15	42.10	-1	4,342	-0.02%
2020/10/21	7	42.08	0	0.00	42.05	7	4,348	0.16%
2020/10/20	7	42.76	7	42.59	42.30	0	4,456	0.00%
2020/10/19	11	42.42	10	42.26	42.85	1	4,359	0.02%
2020/10/16	7	41.69	9	41.88	41.05	-2	4,377	-0.05%
2020/10/15	6	41.34	8	41.44	41.45	-2	4,529	-0.04%
2020/10/14	0	0.00	10	40.85	40.80	-10	4,576	-0.22%
2020/10/13	11	40.19	0.3	40.35	40.35	10.7	4,787	0.22%
2020/10/12	3	40.35	2	40.68	40.60	1	4,894	0.02%
2020/10/07	1	41.35	4	41.34	41.30	-3	5,013	-0.06%
2020/10/06	1	41.40	5	41.40	41.25	-4	5,135	-0.08%
2020/10/05	0	0.00	11	41.10	41.25	-11	5,566	-0.20%
2020/09/30	15	40.90	21	41.00	40.90	-6	5,753	-0.10%
2020/09/29	22	40.78	2	40.93	40.60	20	5,813	0.34%
2020/09/28	3	41.02	6	41.05	41.05	-3	5,978	-0.05%
2020/09/25	12	41.35	1	40.50	41.20	11	6,077	0.18%
2020/09/24	10	40.35	12	40.69	40.40	-2	6,049	-0.03%
2020/09/23	2	40.05	2	40.00	40.20	0	6,050	0.00%
2020/09/22	2	40.75	2	40.45	40.20	0	6,190	0.00%
2020/09/18	0	0.00	7	41.31	41.75	-7	6,300	-0.11%
2020/09/17	1	41.40	1	41.25	41.35	0	6,348	0.00%
2020/09/16	1	41.50	0	0.00	41.35	1	6,514	0.02%
2020/09/15	4	41.43	1	41.60	41.55	3	6,828	0.04%
2020/09/14	1	40.50	5	41.08	41.40	-4	6,860	-0.06%
2020/09/11	4	40.14	0	0.00	40.10	4	6,849	0.06%
2020/09/10	11	41.42	1	41.35	40.60	10	6,820	0.15%
2020/09/09	12	40.60	10	40.80	41.20	2	6,839	0.03%
2020/09/08	6	41.62	7	41.56	41.65	-1	6,812	-0.01%
2020/09/07	18	42.29	3	42.05	41.70	15	6,812	0.22%
2020/09/04	6	42.42	2	42.28	42.60	4	6,795	0.06%
2020/09/03	20.2	43.25	15	43.36	43.10	5.2	6,761	0.08%
2020/09/02	11	43.31	9	43.23	42.80	2	6,641	0.03%
2020/09/01	15	42.95	41	42.82	43.10	-26	6,643	-0.39%
2020/08/31	9	42.05	9	42.12	41.95	0	6,584	0.00%
2020/08/28	27	41.80	5	42.05	42.00	22	6,577	0.33%
2020/08/27	13	42.26	10	42.32	42.30	3	6,576	0.05%
2020/08/26	4	42.16	4	42.71	42.25	0	6,550	0.00%
2020/08/25	6	42.59	9	42.26	42.25	-3	6,525	-0.05%
2020/08/24	15	42.38	11	42.68	42.75	4	6,469	0.06%
2020/08/21	24	42.49	105.1	42.36	42.85	-81.1	6,403	-1.27%	大賣/
2020/08/20	27	41.35	15.2	41.16	40.90	11.8	6,284	0.19%
2020/08/19	19	43.36	44	43.39	43.25	-25	6,081	-0.41%
2020/08/18	27	41.21	27	41.55	41.85	0	5,739	0.00%
2020/08/17	2	40.85	4	41.08	41.35	-2	5,670	-0.04%
2020/08/14	1	40.50	3	40.10	40.20	-2	5,639	-0.04%
2020/08/13	3	40.90	4	40.25	40.40	-1	5,632	-0.02%
2020/08/12	33	40.09	34	40.75	40.70	-1	5,622	-0.02%
2020/08/11	25	40.79	30	40.63	40.00	-5	5,566	-0.09%
2020/08/10	1	41.15	1	40.85	41.00	0	5,553	0.00%
2020/08/07	10	41.48	3	41.38	41.15	7	5,549	0.13%
2020/08/06	3	41.23	26	41.42	41.05	-23	5,466	-0.42%
2020/08/05	40	41.27	1	41.25	41.45	39	5,439	0.72%
2020/08/04	9	40.94	9	41.07	40.85	0	5,472	0.00%
2020/08/03	6	40.34	0	0.00	40.50	6	5,366	0.11%
2020/07/31	2	40.00	1	39.70	39.75	1	5,363	0.02%
2020/07/30	1	39.30	3	39.47	39.80	-2	5,370	-0.04%
2020/07/29	1	39.15	5	39.16	39.35	-4	5,379	-0.07%
2020/07/28	2	39.83	17	39.93	39.00	-15	5,409	-0.28%
2020/07/27	8	40.22	8	40.29	39.90	0	5,528	0.00%
2020/07/24	9	42.48	8	42.13	41.50	1	5,541	0.02%
2020/07/23	2	41.70	2.2	42.05	42.35	-0.2	5,432	0.00%
2020/07/22	6	41.53	28	41.61	41.35	-22	5,414	-0.41%
2020/07/21	23	43.67	3	43.72	43.50	20	5,327	0.38%
2020/07/20	6	43.83	6	43.95	43.95	0	5,169	0.00%
2020/07/17	15	44.68	31	44.88	44.55	-16	5,089	-0.31%
2020/07/16	10	44.34	10	44.25	44.50	0	4,903	0.00%
2020/07/15	6	43.54	6	43.63	43.45	0	4,803	0.00%
2020/07/14	8	44.06	3	44.10	44.10	5	4,776	0.10%
2020/07/13	38	44.30	19	44.33	44.40	19	4,729	0.40%
2020/07/10	77	44.41	23	44.62	44.45	54	4,649	1.16%
2020/07/09	15	43.29	36	43.13	43.75	-21	4,245	-0.49%
2020/07/08	10	41.77	9	42.03	42.00	1	4,064	0.02%
2020/07/07	46	41.64	79	41.83	42.00	-33	4,020	-0.82%
2020/07/06	7	41.18	47	41.21	41.25	-40	3,895	-1.03%
2020/07/03	40	40.18	19	40.69	40.25	21	3,836	0.55%
2020/07/02	6	40.34	6	40.10	40.40	0	3,898	0.00%
2020/07/01	58	40.15	20	39.92	40.05	38	3,958	0.96%
2020/06/30	24	39.45	61	39.62	39.90	-37	3,875	-0.95%
2020/06/29	20	38.51	1	38.55	38.35	19	3,815	0.50%
2020/06/24	1	39.40	21	39.44	39.05	-20	3,795	-0.53%
2020/06/23	44	39.14	10	39.36	39.40	34	3,794	0.90%
2020/06/22	17	39.25	24	39.81	40.00	-7	3,668	-0.19%
2020/06/19	2	38.30	5	38.34	38.45	-3	3,386	-0.09%
2020/06/18	3	37.78	2	37.70	37.95	1	3,351	0.03%
2020/06/17	11	37.80	4	38.13	37.80	7	3,348	0.21%
2020/06/16	6	37.70	12	37.88	38.00	-6	3,368	-0.18%
2020/06/15	5	37.13	1	36.70	36.60	4	3,404	0.12%
2020/06/12	8	36.35	3	36.70	36.90	5	3,425	0.15%
2020/06/11	7	37.85	4	37.59	37.35	3	3,458	0.09%
2020/06/10	6	37.98	10	37.95	37.95	-4	3,500	-0.11%
2020/06/09	1	37.75	6	37.75	37.80	-5	3,634	-0.14%
2020/06/08	9	38.07	3	37.97	38.20	6	3,693	0.16%
2020/06/05	7	38.39	7	38.33	38.75	0	3,634	0.00%
2020/06/04	0	0.00	2	38.00	37.95	-2	3,598	-0.06%
2020/06/03	6	37.70	3	37.70	37.70	3	3,619	0.08%
2020/06/02	1	37.50	2	37.40	37.40	-1	3,603	-0.03%
2020/06/01	2	36.95	3	37.10	37.10	-1	3,607	-0.03%
2020/05/29	2	36.93	0	0.00	36.35	2	3,604	0.06%
2020/05/28	6	36.95	4	37.00	36.70	2	3,613	0.06%
2020/05/27	17	37.34	10	37.42	37.35	7	3,604	0.19%
2020/05/26	2	36.58	11	36.80	37.00	-9	3,549	-0.25%
2020/05/25	10	35.73	3	35.60	35.80	7	3,519	0.20%
2020/05/21	1	36.70	6	36.79	36.50	-5	3,494	-0.14%
2020/05/20	0	0.00	1	36.20	36.10	-1	3,488	-0.03%
2020/05/19	4	36.45	3	36.33	36.25	1	3,493	0.03%
2020/05/18	4	36.25	0	0.00	36.10	4	3,519	0.11%
2020/05/15	3	36.65	30	36.64	36.35	-27	3,531	-0.76%
2020/05/14	2	37.58	5	37.31	37.10	-3	3,515	-0.09%
2020/05/13	9	37.90	3	37.95	37.95	6	3,509	0.17%
2020/05/12	5	38.24	7.3	38.31	38.20	-2.3	3,502	-0.06%
2020/05/11	13.3	38.72	17	38.91	38.60	-3.8	3,486	-0.11%
2020/05/08	2	37.90	18	38.00	37.90	-16	3,389	-0.47%
2020/05/07	0	0.00	2	37.85	37.65	-2	3,369	-0.06%
2020/05/06	12	37.73	2	37.50	37.35	10	3,364	0.30%
2020/05/05	10	37.99	4	37.80	37.65	6	3,364	0.18%
2020/05/04	1	37.70	5	37.66	37.65	-4	3,364	-0.12%
2020/04/30	69	38.59	11	38.35	38.45	58	3,359	1.73%
2020/04/29	3	36.38	14	36.51	37.10	-11	3,229	-0.34%
2020/04/28	7	36.21	6	36.30	36.30	1	3,230	0.03%
2020/04/27	4	35.95	4	35.90	36.00	0	3,293	0.00%
2020/04/24	17	36.00	8	36.21	35.75	9	3,281	0.27%
2020/04/23	18	35.38	17	35.35	35.85	1	3,191	0.03%
2020/04/22	4	34.20	1	33.55	34.55	3	3,150	0.10%
2020/04/21	11	34.60	0	0.00	34.25	11	3,148	0.35%
2020/04/20	11	35.18	1	35.40	35.45	10	3,167	0.32%
2020/04/17	2	35.75	18	36.01	35.20	-16	3,171	-0.50%
2020/04/16	4	35.35	0	0.00	35.55	4	3,164	0.13%
2020/04/15	16	35.24	1	35.45	35.10	15	3,179	0.47%
2020/04/14	1	34.95	10	34.90	34.90	-9	3,204	-0.28%
2020/04/13	2	34.75	1	34.65	34.50	1	3,247	0.03%
2020/04/10	5	34.30	0	0.00	34.65	5	3,279	0.15%
2020/04/09	9	34.50	2.2	34.48	34.40	6.8	3,353	0.20%
2020/04/08	5	34.99	17	34.49	35.00	-12	3,473	-0.35%
2020/04/07	16	34.72	67	34.73	34.90	-51	3,459	-1.47%
2020/04/06	12	31.92	16	31.21	32.75	-4	3,453	-0.12%
2020/04/01	13	29.78	0.1	29.85	29.80	12.9	3,570	0.36%
2020/03/31	1	29.45	5	29.27	29.25	-4	3,641	-0.11%
2020/03/30	0	0.00	3	28.65	29.50	-3	3,626	-0.08%
2020/03/27	8.1	29.02	6	29.32	28.90	2.1	3,612	0.06%
2020/03/26	6	28.34	13	28.21	28.70	-7	3,601	-0.19%
2020/03/25	2	28.23	6	28.47	27.70	-4	3,579	-0.11%
2020/03/24	2	26.85	4	26.75	26.80	-2	3,562	-0.06%
2020/03/23	0.2	25.30	0	0.00	25.00	0.2	3,583	0.00%
2020/03/20	3	25.35	6	25.36	25.70	-3	3,597	-0.08%
2020/03/19	17	24.62	13	24.56	23.40	4	3,583	0.11%
2020/03/18	5	27.10	0	0.00	26.00	5	3,620	0.14%
2020/03/16	11	27.87	5	28.00	27.80	6	3,911	0.15%
2020/03/13	31	28.35	4	28.39	28.45	27	4,071	0.66%
2020/03/12	3	32.50	3	33.53	31.50	0	4,017	0.00%
2020/03/10	52	34.67	4	34.33	35.05	48	4,013	1.20%
2020/03/09	1	35.15	2	35.63	35.00	-1	4,066	-0.02%
2020/03/06	1	36.80	3	36.95	36.75	-2	4,173	-0.05%
2020/03/05	7	37.51	0	0.00	37.65	7	4,251	0.16%
2020/03/04	0	0.00	3	36.60	37.00	-3	4,308	-0.07%
2020/03/03	0	0.00	2	37.50	37.20	-2	4,322	-0.05%
2020/03/02	2	36.65	2	36.25	36.50	0	4,344	0.00%
2020/02/27	2	37.35	3	37.20	37.20	-1	4,385	-0.02%
2020/02/24	2	37.90	0	0.00	37.95	2	4,427	0.05%
2020/02/21	1	38.35	5	38.52	38.35	-4	4,472	-0.09%
2020/02/20	2	38.93	3	38.93	38.75	-1	4,492	-0.02%
2020/02/19	1	38.50	2	38.58	38.85	-1	4,531	-0.02%
2020/02/18	6	38.25	0	0.00	38.10	6	4,567	0.13%
2020/02/17	0.3	38.90	1	39.00	38.80	-0.7	4,685	-0.02%
2020/02/14	1	39.30	5	39.42	39.40	-4	5,007	-0.08%
2020/02/13	5	39.35	0	0.00	38.85	5	5,135	0.10%
2020/02/12	3.6	39.17	0	0.00	39.25	3.6	5,342	0.07%
2020/02/11	11	38.76	10	38.67	38.90	1	5,467	0.02%
2020/02/10	3	38.05	1	38.00	38.00	2	5,641	0.04%
2020/02/07	12	38.64	4	38.64	38.60	8	5,764	0.14%
2020/02/06	9	39.33	5	39.41	39.40	4	5,885	0.07%
2020/02/05	3	38.95	1	38.90	38.90	2	5,997	0.03%
2020/02/04	3	39.40	1	39.25	39.40	2	6,363	0.03%
2020/02/03	1	37.00	0	0.00	38.00	1	6,511	0.02%
2020/01/31	21	39.68	7	39.82	39.80	14	6,658	0.21%
2020/01/30	37	40.74	0	0.00	40.30	37	6,867	0.54%
2020/01/20	3	45.05	1	44.90	44.75	2	6,931	0.03%
2020/01/17	0	0.00	5	44.77	44.75	-5	7,059	-0.07%
2020/01/16	4	44.65	0	0.00	44.70	4	7,236	0.06%
2020/01/15	2	44.25	0	0.00	44.10	2	7,475	0.03%
2020/01/14	6	44.50	53	44.31	44.45	-47	8,362	-0.56%
2020/01/13	1	43.55	4	43.55	43.60	-3	8,385	-0.04%
2020/01/10	0	0.00	15	43.03	43.40	-15	8,464	-0.18%
2020/01/09	0	0.00	1	43.20	43.20	-1	8,509	-0.01%
2020/01/08	53	43.89	8	43.45	43.25	45	8,763	0.51%
2020/01/07	2	42.75	0	0.00	43.00	2	8,956	0.02%
2020/01/06	15	44.46	2	44.15	44.15	13	9,363	0.14%
2020/01/03	11	45.72	1	45.75	45.35	10	9,819	0.10%
2020/01/02	0	0.00	7	46.54	45.90	-7	10,112	-0.07%
2019/12/31	1	46.35	28	46.08	45.80	-27	10,155	-0.27%
2019/12/30	16	46.21	11	46.38	46.10	5	10,186	0.05%
2019/12/27	19	45.52	61	45.63	46.00	-42	10,049	-0.42%
2019/12/26	1	44.00	5	44.49	44.80	-4	9,824	-0.04%
2019/12/24	1	43.80	1.5	43.77	43.85	-0.5	9,720	0.00%
2019/12/23	1	44.05	6	43.85	43.75	-5	9,746	-0.05%
2019/12/20	1	43.90	5	43.53	43.45	-4	9,733	-0.04%
2019/12/19	5	43.56	3	43.20	43.20	2	9,735	0.02%
2019/12/18	2	43.58	0	0.00	43.40	2	9,748	0.02%
2019/12/17	0	0.00	2	43.90	43.90	-2	9,828	-0.02%
2019/12/16	2	43.85	2.3	43.93	44.10	-0.3	9,899	0.00%
2019/12/13	33	43.79	7	44.26	43.70	26	10,019	0.26%
2019/12/12	24	45.36	23	45.63	44.65	1	9,924	0.01%
2019/12/11	10	44.28	4	44.83	45.25	6	9,721	0.06%
2019/12/10	9	44.84	76	45.00	44.80	-67	9,684	-0.69%
2019/12/09	12	43.99	19	44.32	43.85	-7	9,488	-0.07%
2019/12/06	11	43.42	7	43.91	44.15	4	9,472	0.04%
2019/12/05	1	43.15	7	43.33	43.30	-6	9,755	-0.06%
2019/12/04	21	43.33	20	43.10	43.00	1	9,952	0.01%
2019/12/03	6	43.99	19	44.19	43.90	-13	9,913	-0.13%
2019/12/02	6	43.45	16	43.48	43.50	-10	9,777	-0.10%
2019/11/29	0	0.00	4.1	43.00	43.15	-4.1	9,734	-0.04%
2019/11/28	1	43.50	0	0.00	43.45	1	9,673	0.01%
2019/11/27	1	43.35	2	43.55	43.55	-1	9,674	-0.01%
2019/11/26	3	43.20	1	43.25	43.50	2	9,652	0.02%
2019/11/25	0	0.00	2	42.75	42.75	-2	9,633	-0.02%
2019/11/22	1	42.45	1	42.70	42.35	0	9,644	0.00%
2019/11/21	21	42.70	33	42.60	42.60	-12	9,690	-0.12%
2019/11/20	22	42.56	3	42.40	42.35	19	9,701	0.20%
2019/11/19	23	43.22	21	43.16	43.20	2	9,746	0.02%
2019/11/18	22	43.49	26	43.33	43.50	-4	9,730	-0.04%
2019/11/15	8	42.66	14	42.58	43.05	-6	9,742	-0.06%
2019/11/14	74	42.45	70	42.30	42.20	4	9,773	0.04%
2019/11/13	54	42.94	12	42.23	42.10	42	9,656	0.43%
2019/11/12	28	44.77	11	44.94	44.65	17	9,317	0.18%
2019/11/11	123	45.46	103	45.30	45.20	20	9,183	0.22%	大買/大賣/
2019/11/08	58	45.14	57	45.21	45.70	1	8,954	0.01%
2019/11/07	69	44.89	44	44.63	44.95	25	8,821	0.28%
2019/11/06	8	44.76	14	44.81	44.60	-6	8,649	-0.07%
2019/11/05	40	44.22	11	44.12	44.05	29	8,518	0.34%
2019/11/04	12	45.38	10	45.03	45.00	2	8,393	0.02%
2019/11/01	69	46.12	46	46.20	45.90	23	8,267	0.28%
2019/10/31	12	45.65	22	45.61	45.70	-10	7,899	-0.13%
2019/10/30	16	45.38	10	45.24	45.00	6	7,712	0.08%
2019/10/29	32	45.05	25.3	45.05	44.75	6.7	7,522	0.09%
2019/10/28	6	44.36	17.2	44.83	44.20	-11.2	7,296	-0.15%
2019/10/25	29	44.07	22	44.56	43.80	7	7,172	0.10%
2019/10/24	16	44.68	28	45.15	44.80	-12	7,057	-0.17%
2019/10/23	39	45.78	15	46.38	45.05	24	6,886	0.35%
2019/10/22	60	46.23	98	47.30	46.00	-38	6,665	-0.57%
2019/10/21	0	0.00	3	43.82	44.00	-3	5,805	-0.05%
2019/10/18	2	43.48	17	43.55	43.60	-15	5,744	-0.26%
2019/10/17	6	43.13	0.1	43.35	43.35	5.9	5,658	0.10%
2019/10/16	11	43.62	77	43.77	43.05	-66	5,626	-1.17%
2019/10/15	19	43.50	10	43.52	43.30	9	5,344	0.17%
2019/10/14	23	43.04	22.2	43.73	44.55	0.8	5,150	0.02%
2019/10/09	8	39.61	107	39.97	40.50	-99	4,702	-2.11%	大賣/
2019/10/08	35	38.60	106	38.96	38.50	-71	4,309	-1.65%	大賣/
2019/10/07	82	37.34	52	37.17	37.35	30	4,173	0.72%
2019/10/04	1	36.50	3	36.05	36.55	-2	4,071	-0.05%
2019/10/03	1	35.05	0	0.00	35.05	1	3,990	0.03%
2019/10/02	0	0.00	1	35.40	35.40	-1	3,985	-0.03%
2019/09/27	3	35.27	1	34.80	34.80	2	4,004	0.05%
2019/09/26	13	35.99	2	36.00	35.60	11	3,976	0.28%
2019/09/25	2	35.53	0	0.00	35.55	2	3,944	0.05%
2019/09/24	9	36.21	2	36.68	36.00	7	3,936	0.18%
2019/09/23	5	36.21	0	36.40	36.45	5	3,901	0.13%
2019/09/20	24	36.76	7	36.87	36.10	17	3,869	0.44%
2019/09/19	13	36.60	5	36.49	36.50	8	3,745	0.21%
2019/09/18	14	36.28	25	36.74	37.00	-11	3,653	-0.30%
2019/09/17	3	35.75	0	0.00	35.55	3	3,510	0.09%
2019/09/16	6	35.78	4.2	36.08	35.95	1.8	3,567	0.05%
2019/09/12	12	35.94	25	35.92	36.15	-13	3,531	-0.37%
2019/09/11	4	34.58	2	34.50	34.70	2	3,454	0.06%
2019/09/10	14	35.11	6	35.55	34.80	8	3,423	0.23%
2019/09/09	153	36.37	110	36.91	35.70	43	3,350	1.28%	大買/大賣/
2019/09/06	8	36.30	9	36.35	36.60	-1	3,022	-0.03%
2019/09/05	21	35.30	26	34.88	34.85	-5	2,852	-0.18%
2019/09/04	12	34.98	0	0.00	35.20	12	2,855	0.42%
2019/09/03	1	35.25	2	35.35	35.20	-1	2,837	-0.04%
2019/09/02	0	0.00	1	34.80	34.80	-1	2,785	-0.04%
2019/08/29	1	34.45	2	34.48	34.50	-1	2,747	-0.04%
2019/08/28	3	33.97	3	34.37	34.30	0	2,732	0.00%
2019/08/27	9	33.77	2	33.93	33.75	7	2,691	0.26%
2019/08/26	12	33.37	6	33.55	33.35	6	2,671	0.22%
2019/08/23	9	35.59	5	35.71	35.30	4	2,631	0.15%
2019/08/22	5	35.77	3	35.97	35.75	2	2,602	0.08%
2019/08/21	1	34.80	2	34.95	34.85	-1	2,522	-0.04%
2019/08/20	9	35.36	28	34.98	35.05	-19	2,497	-0.76%
2019/08/19	23	34.99	6	34.94	35.05	17	2,432	0.70%
2019/08/16	1	32.80	14	32.40	32.90	-13	2,354	-0.55%
2019/08/15	2	31.30	0	0.00	31.60	2	2,333	0.09%
2019/08/14	1	32.50	1	31.90	31.85	0	2,345	0.00%
2019/08/13	2	32.00	0	0.00	31.90	2	2,342	0.09%
2019/08/08	0	0.00	1	32.30	32.00	-1	2,394	-0.04%
2019/08/06	0	0.00	2	29.30	30.50	-2	2,497	-0.08%
2019/08/05	2	31.15	8	31.18	30.80	-6	2,551	-0.24%
2019/08/02	2	32.00	0	0.00	31.80	2	2,666	0.08%
2019/08/01	2	33.35	0	0.00	33.35	2	2,703	0.07%
2019/07/31	1	33.35	0	0.00	34.00	1	2,807	0.04%
2019/07/29	1	36.00	1	35.85	35.65	0	2,808	0.00%
2019/07/26	1	35.70	11	35.62	35.70	-10	2,837	-0.35%
2019/07/25	1	35.00	1	35.05	35.30	0	2,875	0.00%
2019/07/24	15	34.70	41	35.17	34.65	-26	2,889	-0.90%
2019/07/23	32	35.15	0	0.00	35.15	32	2,959	1.08%
2019/07/22	5	35.44	1	35.44	35.15	4	3,052	0.13%
2019/07/18	7	35.16	0	0.00	34.90	7	3,040	0.23%
2019/07/17	1	35.15	0	0.00	35.20	1	3,007	0.03%
2019/07/16	7	35.47	0	0.00	35.10	7	3,048	0.23%
2019/07/15	9	35.18	3	35.17	35.15	6	3,079	0.19%
2019/07/12	25	36.14	4	35.81	35.80	21	3,119	0.67%
2019/07/11	7	36.09	21	36.34	36.80	-14	3,099	-0.45%
2019/07/10	3	33.25	10	34.99	35.80	-7	2,908	-0.24%
2019/07/09	1	32.55	1	32.50	32.55	0	2,876	0.00%
2019/07/04	1	32.50	2	32.58	32.90	-1	3,180	-0.03%
2019/07/02	0	0.00	2	32.35	32.30	-2	3,420	-0.06%
2019/07/01	1	32.20	3	32.25	32.60	-2	3,839	-0.05%
2019/06/27	2	31.75	0	0.00	31.70	2	3,904	0.05%
2019/06/25	1	31.70	0	0.00	31.45	1	4,004	0.02%
2019/06/21	7	32.07	15	33.21	31.70	-8	4,317	-0.19%
2019/06/20	1	32.30	3	32.00	32.35	-2	4,331	-0.05%
2019/06/19	3	31.75	3	31.60	31.65	0	4,389	0.00%
2019/06/18	2	31.00	0	0.00	31.00	2	4,417	0.05%
2019/06/14	11	31.58	9	31.91	31.55	2	4,557	0.04%
2019/06/13	4	31.94	1	31.50	31.50	3	4,625	0.06%
2019/06/12	0	0.00	9	32.36	32.95	-9	4,701	-0.19%
2019/06/11	0	0.00	2	31.25	31.15	-2	4,830	-0.04%
2019/06/10	2	31.05	2	31.00	31.00	0	5,174	0.00%
2019/06/04	12	31.08	0	31.00	31.00	12	6,214	0.19%
2019/05/31	3	31.70	1	32.10	32.05	2	6,806	0.03%
2019/05/30	1	31.10	0	0.00	31.40	1	7,087	0.01%
2019/05/29	2	30.55	11	30.65	30.75	-9	7,135	-0.13%
2019/05/28	0	0.00	10	31.55	30.50	-10	7,127	-0.14%
2019/05/27	4	31.48	0	0.00	31.50	4	7,188	0.06%
2019/05/24	0	0.00	2	31.60	31.60	-2	7,203	-0.03%
2019/05/23	2	30.95	0	0.00	30.90	2	7,217	0.03%
2019/05/21	20	32.52	1	32.70	32.65	19	7,196	0.26%
2019/05/17	1	31.80	10	32.20	31.55	-9	7,296	-0.12%
2019/05/16	6	33.26	2	33.25	32.85	4	7,308	0.05%
2019/05/15	1	33.90	19	34.00	33.95	-18	7,297	-0.25%
2019/05/14	8	31.94	5	32.16	33.00	3	7,285	0.04%
2019/05/13	10	33.29	7	32.90	32.80	3	7,185	0.04%
2019/05/10	23	35.07	9	33.88	33.70	14	7,109	0.20%
2019/05/09	10	35.62	10	35.80	35.45	0	6,976	0.00%
2019/05/08	28	35.86	6	35.83	35.35	22	6,904	0.32%
2019/05/06	1	38.45	6	37.86	37.90	-5	6,747	-0.07%
2019/05/03	2	38.23	2	38.65	39.00	0	6,703	0.00%
2019/05/02	9	37.88	6	38.32	38.80	3	6,634	0.05%
2019/04/30	0	0.00	2	37.13	37.50	-2	6,546	-0.03%
2019/04/29	29	37.48	8	38.76	37.50	21	6,501	0.32%
2019/04/26	38	39.14	49	39.14	38.95	-11	6,379	-0.17%
2019/04/25	2	38.15	1	38.05	37.95	1	6,240	0.02%
2019/04/24	9	37.88	2	37.90	37.85	7	6,232	0.11%
2019/04/23	2	38.00	2	38.10	37.95	0	6,208	0.00%
2019/04/22	2	38.13	4	38.66	38.65	-2	6,181	-0.03%
2019/04/19	30	37.79	8	38.43	37.70	22	6,119	0.36%
2019/04/18	32	38.96	18	39.30	38.25	14	6,016	0.23%
2019/04/17	5	40.01	3	40.49	39.20	2	5,932	0.03%
2019/04/16	9	39.46	3	39.93	39.50	6	5,834	0.10%
2019/04/15	5	40.10	0	0.00	40.20	5	5,761	0.09%
2019/04/12	9	39.39	2.2	38.94	38.95	6.8	5,677	0.12%
2019/04/11	22	40.91	0	0.00	40.05	22	5,554	0.40%
2019/04/10	26	41.53	7	43.28	41.10	19	5,459	0.35%
2019/04/09	11	42.28	10	42.53	42.90	1	5,339	0.02%
2019/04/08	24	44.48	22	44.17	43.05	2	5,252	0.04%
2019/04/03	17	42.42	150	42.89	43.45	-133	5,053	-2.63%	大賣/鉅額交易
2019/04/02	1	39.80	1	39.95	39.50	0	4,620	0.00%
2019/04/01	1	39.00	16.3	38.91	39.00	-15.3	4,567	-0.34%
2019/03/29	5	39.34	1	39.50	39.20	4	4,523	0.09%
2019/03/28	21	39.70	9	39.77	39.05	12	4,497	0.27%
2019/03/27	5	40.47	20	40.85	40.75	-15	4,438	-0.34%
2019/03/26	2	39.38	18	39.53	39.00	-16	4,258	-0.38%
2019/03/25	6	37.70	10	37.86	38.00	-4	4,125	-0.10%
2019/03/22	0	0.00	3	38.92	38.25	-3	4,042	-0.07%
2019/03/21	5	38.41	9	38.24	38.65	-4	3,975	-0.10%
2019/03/20	3	38.38	1	39.05	38.15	2	3,961	0.05%
2019/03/18	5	38.37	8	38.43	38.65	-3	3,804	-0.08%
2019/03/15	16	39.77	13	39.21	38.50	3	3,726	0.08%
2019/03/14	42	40.42	24	40.37	40.65	18	3,582	0.50%
2019/03/13	21	40.14	56	39.74	40.30	-35	3,419	-1.02%
2019/03/12	54	39.33	27	38.32	37.55	27	3,078	0.88%
2019/03/11	22	37.50	62	37.50	38.60	-40	2,521	-1.59%
2019/03/08	4	34.36	9	34.72	35.10	-5	2,187	-0.23%
2019/03/07	4	34.00	55	34.70	35.10	-51	2,108	-2.42%
2019/03/06	32	33.79	24	33.85	34.70	8	1,888	0.42%
2019/03/05	29	32.10	19	32.35	31.95	10	1,550	0.65%
2019/03/04	35	29.47	32	29.44	30.40	3	1,261	0.24%
2019/02/27	0	0.00	1	28.70	28.80	-1	1,193	-0.08%
2019/02/26	1	28.20	16	28.43	28.35	-15	1,179	-1.27%
2019/02/21	1	27.80	0	0.00	27.95	1	1,133	0.09%
2019/02/20	0	0.00	2	28.00	28.10	-2	1,163	-0.17%
2019/02/19	12	27.71	2	28.00	28.00	10	1,301	0.77%
2019/02/18	21	27.90	0	0.00	28.00	21	1,411	1.49%
2019/02/14	2	25.40	0	0.00	25.20	2	1,242	0.16%
2019/01/25	0	0.00	1	23.90	24.05	-1	1,168	-0.09%
2019/01/16	1	23.50	12.8	23.65	23.50	-11.8	1,194	-0.98%
2019/01/14	0	0.00	14	23.90	23.30	-14	1,206	-1.16%
2019/01/10	0.3	23.55	0.3	23.55	23.65	0	1,231	0.00%
2019/01/09	0	0.00	11	23.50	23.40	-11	1,234	-0.89%
2019/01/04	0	0.00	5	22.40	22.50	-5	1,256	-0.40%
2019/01/02	0.2	23.20	0	0.00	23.30	0.2	1,306	0.02%
2018/12/28	0.5	23.85	0	0.00	23.70	0.5	1,318	0.04%
2018/12/27	0	0.00	2	23.90	23.80	-2	1,344	-0.15%
2018/12/24	0	0.00	15	24.05	24.05	-15	1,352	-1.11%
2018/12/22	3	23.80	0	0.00	23.70	3	1,351	0.22%
2018/12/13	36	25.43	38	25.04	25.20	-2	1,446	-0.14%
2018/12/11	0	0.00	60	24.05	24.20	-60	1,432	-4.19%
2018/12/06	10	24.30	0	0.00	24.30	10	1,444	0.69%
2018/12/03	0	0.00	1	25.00	25.25	-1	1,434	-0.07%
2018/11/28	0	0.00	2	24.55	24.55	-2	1,362	-0.15%
2018/11/22	3	24.85	3	24.70	24.35	0	1,335	0.00%
2018/11/21	1	23.95	0	0.00	24.10	1	1,312	0.08%
2018/11/20	60	24.23	12	24.14	24.15	48	1,301	3.69%
2018/11/19	2	24.03	0	0.00	24.10	2	1,272	0.16%
2018/11/16	5	23.73	5	23.96	24.00	0	1,240	0.00%
2018/11/15	2	23.20	1	23.45	23.45	1	1,079	0.09%
2018/11/14	1	21.60	0	0.00	21.35	1	956	0.10%
2018/11/12	0	0.00	5.8	21.76	21.80	-5.8	962	-0.60%
2018/11/08	1	21.80	1	21.75	21.75	0	1,037	0.00%
2018/11/06	1	21.40	0	0.00	21.25	1	1,060	0.09%
2018/11/02	1	21.90	0	0.00	21.75	1	1,074	0.09%
2018/10/26	1	20.15	0	0.00	20.15	1	1,103	0.09%
2018/10/25	0	0.00	1	20.40	20.30	-1	1,130	-0.09%
2018/10/24	6	20.87	0	0.00	20.85	6	1,128	0.53%
2018/10/19	2	21.05	0	0.00	21.10	2	1,134	0.18%
2018/10/16	1	22.20	0	0.00	21.90	1	1,109	0.09%
2018/10/11	12	21.97	0	0.00	21.85	12	1,110	1.08%
2018/10/04	2	25.90	0	0.00	25.85	2	1,025	0.19%
2018/10/03	5.1	26.06	0	0.00	26.05	5.1	1,021	0.50%
2018/09/28	1	26.20	0	0.00	25.90	1	1,046	0.10%
2018/09/27	2	26.10	0	0.00	25.95	2	1,038	0.19%
2018/09/26	0	0.00	1.1	26.12	26.10	-1.1	1,034	-0.11%
2018/09/25	2	25.90	0	0.00	25.90	2	1,029	0.19%
2018/09/21	7	25.96	0	0.00	25.85	7	1,029	0.68%
2018/09/20	5	26.53	0	0.00	26.50	5	936	0.53%
2018/09/18	3	27.90	0	0.00	27.20	3	916	0.33%
2018/09/17	5	27.98	1	28.00	28.20	4	920	0.43%
2018/09/14	0	0.00	2	27.10	27.40	-2	919	-0.22%
2018/09/11	2	26.80	0	0.00	26.95	2	927	0.22%
2018/09/10	4	26.94	5	27.15	27.05	-1	937	-0.11%
2018/09/07	1	27.30	0	0.00	27.20	1	926	0.11%
2018/08/30	3	28.40	0	0.00	28.40	3	983	0.30%
2018/08/29	0	0.00	1	28.55	28.60	-1	989	-0.10%
2018/08/28	1	28.20	0	0.00	28.10	1	990	0.10%
2018/08/24	16	27.60	0	0.00	27.60	16	1,019	1.57%
2018/08/23	1	28.00	0	0.00	27.90	1	1,025	0.10%
2018/08/21	1	27.50	1	27.55	27.60	0	1,026	0.00%
2018/08/20	5	27.55	5	28.20	27.60	0	1,039	0.00%
2018/08/17	6	28.08	0	0.00	28.00	6	1,032	0.58%
2018/08/16	1	27.65	0	0.00	27.65	1	1,028	0.10%
2018/08/15	4	27.83	3	28.18	28.30	1	1,018	0.10%
2018/08/14	0	0.00	1	29.45	29.45	-1	964	-0.10%
2018/08/13	1	29.70	0	0.00	29.80	1	967	0.10%
2018/08/10	5	30.55	0	0.00	30.20	5	961	0.52%
2018/08/09	1	30.80	11	30.78	30.70	-10	973	-1.03%
2018/08/08	11	30.90	0	0.00	30.85	11	1,059	1.04%
2018/08/06	2	30.85	0	0.00	30.80	2	1,064	0.19%
2018/08/02	10	31.03	1	31.05	30.80	9	1,054	0.85%
2018/08/01	2	33.10	91	33.10	33.05	-89	1,061	-8.38%
2018/07/31	0	0.00	5.8	33.11	33.10	-5.8	1,050	-0.55%
2018/07/27	7	33.00	0	0.00	33.00	7	1,061	0.66%
2018/07/26	5	32.59	0	0.00	32.65	5	1,056	0.47%
2018/07/23	0	0.00	2	32.55	32.10	-2	1,081	-0.18%
2018/07/20	2	32.35	0	0.00	32.45	2	1,087	0.18%
2018/07/18	3	31.97	0	0.00	32.00	3	1,085	0.28%
2018/07/11	0	0.00	1	31.20	31.15	-1	1,098	-0.09%
2018/07/10	0	0.00	1	31.35	31.70	-1	1,104	-0.09%
2018/07/09	5.1	31.56	1	31.80	31.80	4.1	1,099	0.37%
2018/07/06	1	31.00	0	0.00	30.65	1	1,088	0.09%
2018/07/04	0	0.00	0	32.50	32.25	0	1,080	0.00%
2018/07/02	0	0.00	1	33.05	32.55	-1	1,095	-0.09%
2018/06/29	1	32.80	0	0.00	32.50	1	1,093	0.09%
2018/06/28	16	32.18	0	0.00	32.10	16	1,090	1.47%
2018/06/26	2	33.00	0	0.00	33.00	2	1,081	0.18%
2018/06/22	1	34.80	0	0.00	34.45	1	1,049	0.10%
2018/06/21	0	0.00	11	35.30	35.05	-11	1,033	-1.06%
2018/06/15	2	35.80	0	0.00	36.80	2	1,008	0.20%
2018/06/13	1	36.55	0	0.00	35.95	1	991	0.10%
2018/06/11	1	36.30	0	0.00	36.35	1	965	0.10%
2018/06/06	2	35.75	0	0.00	35.65	2	942	0.21%
2018/06/05	1	35.70	0	0.00	35.65	1	937	0.11%
2018/05/31	5	35.10	2	35.05	35.45	3	970	0.31%
2018/05/28	2	35.50	0	0.00	35.35	2	975	0.20%
2018/05/25	0	0.00	5	35.20	35.25	-5	962	-0.52%
2018/05/23	0	0.00	1	35.15	35.15	-1	977	-0.10%
2018/05/21	1	35.05	0	0.00	35.15	1	1,002	0.10%
2018/05/18	2	35.13	1	35.10	35.05	1	1,007	0.10%
2018/05/17	1	35.75	5.1	35.60	35.75	-4.1	1,004	-0.40%
2018/05/16	32	35.75	0	0.00	35.55	32	991	3.23%
2018/05/15	6	39.60	0	0.00	39.50	6	928	0.65%
2018/05/14	1	40.45	1	40.70	40.45	0	970	0.00%
2018/05/09	3	40.60	6	40.85	41.00	-3	998	-0.30%
2018/05/07	0	0.00	6	38.85	39.10	-6	982	-0.61%
2018/05/02	0	0.00	1	39.00	39.20	-1	983	-0.10%
2018/04/27	5	38.90	0	0.00	38.80	5	987	0.51%
2018/04/25	1	39.55	0	0.00	39.50	1	1,011	0.10%
2018/04/12	2	40.30	0	0.00	40.40	2	1,109	0.18%
2018/04/10	0	0.00	1	40.60	41.00	-1	1,165	-0.09%
2018/04/09	1	39.95	1	40.05	40.05	0	1,182	0.00%
2018/03/30	4	40.88	0	0.00	41.00	4	1,199	0.33%
2018/03/26	0	0.00	13	40.40	40.35	-13	1,239	-1.05%
2018/03/22	8	41.70	4	41.90	41.70	4	1,372	0.29%
2018/03/20	1	42.30	1	42.05	42.05	0	1,465	0.00%
2018/03/14	0	0.00	1	43.00	43.15	-1	1,721	-0.06%
2018/03/13	13	43.00	0	0.00	43.00	13	1,748	0.74%
2018/03/09	2	42.50	4	42.50	42.70	-2	1,794	-0.11%
2018/03/07	13	43.12	6	42.81	42.85	7	1,843	0.38%
2018/03/06	8	42.57	2	42.50	42.60	6	1,828	0.33%
2018/03/05	0	0.00	3	41.57	41.50	-3	1,829	-0.16%
2018/03/01	0	0.00	1	42.60	42.60	-1	1,959	-0.05%
2018/02/27	1	42.15	12	42.13	42.20	-11	1,993	-0.55%
2018/02/26	10	42.46	12	42.55	42.30	-2	2,002	-0.10%
2018/02/23	8	42.10	1	42.45	42.15	7	2,005	0.35%
2018/02/22	9	41.60	1	41.60	41.60	8	2,024	0.40%
2018/02/21	0	0.00	0	41.55	41.55	0	2,072	0.00%
2018/02/12	8	41.20	0	0.00	41.15	8	2,110	0.38%
2018/02/08	1	42.15	0	0.00	41.90	1	2,158	0.05%
2018/02/06	4	41.41	1	41.25	41.75	3	2,182	0.14%
2018/02/05	2	45.20	1	45.60	45.60	1	2,157	0.05%
2018/02/02	8	46.45	7	46.80	46.95	1	2,198	0.05%
2018/02/01	1	46.05	3	46.30	46.15	-2	2,287	-0.09%
2018/01/31	10	45.80	0	0.00	45.95	10	2,460	0.41%
2018/01/30	0	0.00	2	46.60	46.75	-2	2,477	-0.08%
2018/01/29	0	0.00	1	46.10	45.90	-1	2,474	-0.04%
2018/01/26	9	45.59	0	0.00	45.50	9	2,505	0.36%
2018/01/25	3	46.15	0	0.00	46.00	3	2,542	0.12%
2018/01/24	1	46.15	0	0.00	46.30	1	2,547	0.04%
2018/01/22	13	47.11	1	46.75	46.75	12	2,593	0.46%
2018/01/19	15	47.37	0	0.00	47.40	15	2,660	0.56%
2018/01/18	1	47.70	1	47.70	47.60	0	2,692	0.00%
2018/01/17	5	47.36	1	47.40	47.40	4	2,887	0.14%
2018/01/16	5	47.55	0	0.00	47.60	5	2,913	0.17%
2018/01/15	4	47.55	1	47.75	47.80	3	2,946	0.10%
2018/01/11	2	47.35	0	0.00	47.05	2	3,037	0.07%
2018/01/10	1	48.05	1.2	48.10	48.10	-0.2	3,084	-0.01%
2018/01/09	2	47.95	4	47.90	48.00	-2	3,122	-0.06%
2018/01/08	6	48.86	2	48.60	48.70	4	3,146	0.13%
2018/01/05	2	49.65	0	49.60	49.70	2	3,229	0.06%
2018/01/03	0	0.00	1	49.45	49.75	-1	3,364	-0.03%
2018/01/02	3	49.42	1	49.20	49.30	2	3,458	0.06%