正新 (2105)-永豐金-竹科券商分點個股進出

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
51.2
漲跌
▲1.2
漲幅
+2.40%
成交量
5,302張
產業
上市橡膠類股
990人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/12/03	0.1	50.81	1.1	50.20	51.20	-1	8,524	-0.01%
2024/12/02	0	50.60	0	0.00	50.00	0	8,469	0.00%
2024/11/29	0.1	50.05	100	51.30	50.60	-99.9	8,439	-1.18%
2024/11/28	1	50.80	1.5	51.79	50.40	-0.5	8,420	-0.01%
2024/11/27	0	0.00	0.3	51.60	51.00	-0.3	8,358	0.00%
2024/11/26	1.4	50.84	2	50.45	50.30	-0.7	8,244	-0.01%
2024/11/25	1.3	50.36	1	51.70	50.20	0.3	8,131	0.00%
2024/11/22	13	52.11	15	51.93	51.40	-2	7,909	-0.03%
2024/11/21	59.3	52.74	8	51.70	51.20	51.3	7,723	0.66%
2024/11/20	65.2	52.62	16	52.83	52.00	49.2	7,499	0.66%
2024/11/19	23	54.58	76.3	53.87	53.90	-53.3	7,209	-0.74%
2024/11/18	109	52.92	62	53.59	53.90	47	6,504	0.72%	大買/
2024/11/15	1	49.55	23.2	48.77	49.85	-22.2	5,428	-0.41%
2024/11/14	3	45.30	0	0.00	45.35	3	5,145	0.06%
2024/11/13	1	45.45	65	45.55	45.35	-64	5,082	-1.26%
2024/11/11	0.5	46.35	0	0.00	46.25	0.5	4,899	0.01%
2024/11/08	1	46.25	0	0.00	46.20	1	4,900	0.02%
2024/11/06	1	46.95	0	0.00	46.50	1	4,952	0.02%
2024/11/05	0	0.00	0.3	47.45	47.45	-0.3	4,949	-0.01%
2024/11/04	65.1	46.44	0.5	46.35	46.35	64.6	5,023	1.29%
2024/11/01	0	0.00	10.5	46.45	46.35	-10.5	5,126	-0.21%
2024/10/30	1	46.60	0.2	46.35	46.35	0.8	5,117	0.01%
2024/10/29	0.5	46.25	0	0.00	46.05	0.5	5,139	0.01%
2024/10/24	7.5	46.08	0	0.00	46.20	7.5	5,262	0.14%
2024/10/23	3.6	46.86	0	0.00	46.40	3.6	5,253	0.07%
2024/10/22	0.1	47.60	0	0.00	47.50	0.1	5,212	0.00%
2024/10/21	0.1	47.75	3	48.25	47.70	-2.9	5,237	-0.06%
2024/10/18	0.4	47.77	0	0.00	47.85	0.4	5,249	0.01%
2024/10/17	0.1	48.05	0	0.00	48.05	0.1	5,247	0.00%
2024/10/16	1.4	47.79	0	0.00	47.70	1.4	5,225	0.03%
2024/10/15	6.4	48.55	1	48.40	48.10	5.4	5,152	0.10%
2024/10/14	0.1	49.20	0	0.00	49.20	0.1	5,117	0.00%
2024/10/11	0.5	49.01	0	0.00	48.75	0.5	5,110	0.01%
2024/10/09	0.4	50.46	0	0.00	49.75	0.4	5,072	0.01%
2024/10/08	3.3	52.31	7	52.70	51.20	-3.7	5,057	-0.07%
2024/10/07	15.1	52.92	5.8	52.65	53.00	9.3	5,005	0.19%
2024/10/04	0	0.00	5.3	51.29	52.50	-5.3	4,936	-0.11%
2024/10/01	5.5	51.77	1	51.40	51.50	4.5	4,816	0.09%
2024/09/30	0	0.00	34.6	51.63	51.80	-34.6	4,957	-0.70%
2024/09/27	0.1	49.35	0	0.00	49.35	0.1	5,007	0.00%
2024/09/26	0.1	49.35	3	49.75	49.40	-2.9	5,015	-0.06%
2024/09/24	3.4	48.69	2	48.65	48.85	1.4	4,970	0.03%
2024/09/23	0.1	48.85	0	0.00	48.60	0.1	5,000	0.00%
2024/09/18	1.1	49.06	0	0.00	49.10	1.1	5,045	0.02%
2024/09/16	0.1	48.75	0	0.00	48.75	0.1	5,148	0.00%
2024/09/13	0	0.00	0.2	49.15	49.10	-0.2	5,183	0.00%
2024/09/12	5.3	47.79	0	0.00	48.75	5.3	5,213	0.10%
2024/09/09	0.1	49.20	0	0.00	49.15	0.1	5,332	0.00%
2024/09/06	0	0.00	4	50.04	50.10	-4	5,552	-0.07%
2024/09/05	0	0.00	3.1	49.23	48.85	-3.1	5,822	-0.05%
2024/09/04	0.1	48.60	3	48.80	48.45	-2.9	6,034	-0.05%
2024/09/02	0.1	49.80	2	50.20	50.00	-1.9	6,619	-0.03%
2024/08/30	0	0.00	3.3	49.99	49.65	-3.3	7,166	-0.05%
2024/08/29	0	0.00	1	50.10	50.30	-1	7,515	-0.01%
2024/08/27	0.1	49.90	0	0.00	50.20	0.1	9,428	0.00%
2024/08/26	0	0.00	12	50.20	50.10	-12	10,095	-0.12%
2024/08/22	0.1	49.10	1	49.10	49.25	-1	11,063	-0.01%
2024/08/21	0.3	48.25	0	0.00	48.25	0.3	11,571	0.00%
2024/08/19	0.3	48.10	0	0.00	47.85	0.3	12,302	0.00%
2024/08/15	0.3	48.23	0	0.00	48.05	0.3	13,102	0.00%
2024/08/13	0	0.00	1	48.05	48.10	-1	13,266	-0.01%
2024/08/12	1	47.65	0	0.00	47.55	1	13,409	0.01%
2024/08/09	0	0.00	1	47.45	46.90	-1	13,565	-0.01%
2024/08/07	0.1	46.45	0	0.00	46.45	0.1	13,780	0.00%
2024/08/06	1.2	45.10	1	45.35	45.50	0.2	13,805	0.00%
2024/08/05	1.1	45.62	128	45.79	44.40	-126.9	13,748	-0.92%	大賣/鉅額交易
2024/08/02	0	0.00	5	48.48	48.30	-5	13,802	-0.04%
2024/08/01	3	48.80	0.2	48.60	48.80	2.8	13,776	0.02%
2024/07/30	0	0.00	1	47.90	48.20	-1	13,722	-0.01%
2024/07/29	0.3	47.80	1	47.85	47.70	-0.8	13,703	-0.01%
2024/07/26	1	47.60	0	0.00	47.55	1	13,690	0.01%
2024/07/23	0	0.00	2	47.35	47.15	-2	13,687	-0.01%
2024/07/19	1.3	46.67	1	46.60	46.70	0.3	13,714	0.00%
2024/07/18	84	47.28	0	0.00	47.05	84	13,807	0.61%
2024/07/17	43	47.33	0	0.00	46.80	43	13,786	0.31%
2024/07/16	0.5	47.40	0	0.00	46.85	0.5	13,798	0.00%
2024/07/15	1	47.10	0	0.00	47.05	1	13,869	0.01%
2024/07/12	1	47.25	1	47.25	47.30	0	13,903	0.00%
2024/07/11	0.5	46.18	5	46.23	46.65	-4.5	13,911	-0.03%
2024/07/10	4.3	46.11	0	0.00	46.15	4.3	13,917	0.03%
2024/07/09	13	46.42	0	0.00	46.20	13	13,904	0.09%
2024/07/08	6	47.09	0	0.00	47.00	6	13,846	0.04%
2024/07/05	3	48.03	0	0.00	47.80	3	13,775	0.02%
2024/07/04	1.3	48.25	0	0.00	47.80	1.3	13,737	0.01%
2024/07/03	4.8	48.43	7	48.25	47.90	-2.2	13,548	-0.02%
2024/07/02	4	49.08	4	49.05	49.15	0	13,352	0.00%
2024/07/01	0	49.25	0	0.00	49.35	0	13,339	0.00%
2024/06/28	3.3	49.29	2	49.35	49.45	1.3	13,352	0.01%
2024/06/27	5	49.30	0	0.00	49.70	5	13,328	0.04%
2024/06/26	2	49.93	0	0.00	50.00	2	13,329	0.02%
2024/06/25	1	49.45	3	49.88	50.20	-2	13,333	-0.02%
2024/06/24	2.3	49.26	3	48.95	49.60	-0.7	13,418	-0.01%
2024/06/21	0.6	49.70	3	49.90	49.35	-2.4	13,414	-0.02%
2024/06/20	5.4	49.88	4	49.58	49.75	1.4	13,280	0.01%
2024/06/19	10	49.71	2	49.75	49.60	8	13,250	0.06%
2024/06/18	1	49.75	6	49.53	50.00	-5	13,254	-0.04%
2024/06/17	1	49.80	1.2	49.70	49.55	-0.2	13,212	0.00%
2024/06/14	4	49.23	0	0.00	49.35	4	13,249	0.03%
2024/06/13	4.3	48.55	2	48.50	48.75	2.3	13,380	0.02%
2024/06/12	3.3	49.51	0	0.00	49.05	3.3	13,267	0.02%
2024/06/11	1.4	49.91	0	0.00	49.80	1.4	13,114	0.01%
2024/06/07	11.2	50.77	2.4	50.78	50.40	8.8	12,902	0.07%
2024/06/06	6.3	51.63	10.5	51.42	51.80	-4.2	12,639	-0.03%
2024/06/05	23.5	55.15	8	53.60	53.60	15.4	12,259	0.13%
2024/06/04	7	60.90	17	61.38	61.50	-10	11,756	-0.09%
2024/06/03	14	61.67	12	61.53	61.80	2	11,362	0.02%
2024/05/31	11.1	59.37	20	59.87	60.80	-8.9	10,796	-0.08%
2024/05/30	6	58.50	4	58.58	57.70	2	9,503	0.02%
2024/05/29	1.6	56.36	3	56.43	56.10	-1.4	8,856	-0.02%
2024/05/28	1	57.30	2	56.80	57.50	-1	8,408	-0.01%
2024/05/27	0	57.90	0	0.00	58.00	0	7,932	0.00%
2024/05/24	3	58.50	1	58.90	58.70	2	7,420	0.03%
2024/05/23	0	0.00	13.3	59.34	58.50	-13.3	7,074	-0.19%
2024/05/22	1	59.20	22.1	57.85	59.30	-21.1	6,689	-0.31%
2024/05/21	4	53.05	3	53.10	54.00	1	6,076	0.02%
2024/05/20	0	53.10	0.5	52.90	53.40	-0.5	5,869	-0.01%
2024/05/17	0	0.00	3.5	53.31	53.40	-3.5	5,745	-0.06%
2024/05/16	0	0.00	5.2	53.11	53.20	-5.2	5,648	-0.09%
2024/05/15	2	52.60	29	52.51	52.20	-27	5,549	-0.49%
2024/05/14	2	51.20	2.1	51.69	51.50	-0.1	5,422	0.00%
2024/05/13	1	51.79	7.9	51.29	51.80	-6.8	5,374	-0.13%
2024/05/10	0	0.00	1	50.00	50.00	-1	5,212	-0.02%
2024/05/09	2	49.20	0	0.00	48.70	2	5,177	0.04%
2024/05/08	0	0.00	1	50.20	50.00	-1	5,159	-0.02%
2024/05/07	0	0.00	0.5	48.85	48.90	-0.5	5,000	-0.01%
2024/05/06	1	48.00	3	48.12	48.25	-2	4,973	-0.04%
2024/05/03	0	46.90	1	47.40	46.90	-1	4,916	-0.02%
2024/05/02	0	46.90	0	0.00	46.90	0	4,905	0.00%
2024/04/30	0	46.85	0	0.00	47.15	0	4,882	0.00%
2024/04/29	0	46.80	3	46.72	46.80	-3	4,826	-0.06%
2024/04/26	1.1	46.00	0	0.00	45.90	1.1	4,791	0.02%
2024/04/25	0	46.10	0	0.00	46.10	0	4,756	0.00%
2024/04/24	5.1	46.19	0	0.00	46.10	5.1	4,755	0.11%
2024/04/23	0.1	47.30	0	0.00	47.10	0.1	4,688	0.00%
2024/04/22	1.1	47.30	0	0.00	47.45	1.1	4,751	0.02%
2024/04/19	2	46.88	10	47.40	46.90	-8	4,716	-0.17%
2024/04/18	0	47.90	0	0.00	47.85	0	4,626	0.00%
2024/04/17	1.1	47.95	2	48.15	48.00	-0.9	4,650	-0.02%
2024/04/16	1	48.25	22.1	48.00	48.20	-21.1	4,626	-0.46%
2024/04/15	0	0.00	1.5	49.50	49.45	-1.5	4,574	-0.03%
2024/04/12	0	48.55	0	0.00	48.70	0	4,535	0.00%
2024/04/11	0	49.10	0.7	49.50	49.20	-0.7	4,517	-0.02%
2024/04/10	0	0.00	15	49.10	49.10	-15	4,514	-0.33%
2024/04/09	2	49.80	5.5	49.51	49.65	-3.5	4,568	-0.08%
2024/04/08	0	48.75	0	0.00	48.55	0	4,601	0.00%
2024/04/03	0	48.75	0	0.00	48.70	0	4,588	0.00%
2024/04/02	1	48.55	1	48.55	48.80	0	4,561	0.00%
2024/04/01	0	49.70	0	0.00	49.75	0	4,560	0.00%
2024/03/29	0	0.00	25	50.18	50.00	-25	4,566	-0.55%
2024/03/28	5	50.00	6	49.77	49.70	-1	4,531	-0.02%
2024/03/27	1	50.00	5	49.95	49.85	-4	4,663	-0.09%
2024/03/26	0	0.00	1	48.90	48.85	-1	4,973	-0.02%
2024/03/25	1	47.91	0	0.00	48.15	1	5,384	0.02%
2024/03/21	0	0.00	4	49.08	49.15	-4	6,293	-0.06%
2024/03/19	2.5	47.95	0	0.00	47.80	2.5	6,807	0.04%
2024/03/18	3	49.33	12	49.69	49.50	-9	6,858	-0.13%
2024/03/15	0	0.00	13	48.07	48.20	-13	6,781	-0.19%
2024/03/14	1	47.60	20.5	47.76	47.65	-19.5	6,721	-0.29%
2024/03/12	0	0.00	57.7	46.00	46.50	-57.7	6,803	-0.85%
2024/03/11	1.5	45.82	26	45.87	46.10	-24.5	6,963	-0.35%
2024/03/08	1	46.50	17	45.88	46.30	-16	7,198	-0.22%
2024/03/07	18	45.89	0	0.00	45.90	18	7,479	0.24%
2024/03/06	1	46.15	0	0.00	46.05	1	7,524	0.01%
2024/03/05	0	46.25	7	46.15	46.05	-7	7,635	-0.09%
2024/03/04	0	0.00	2	46.53	46.75	-2	7,683	-0.03%
2024/03/01	3	46.47	1.1	46.67	46.65	1.9	7,758	0.02%
2024/02/29	4	46.51	2	46.60	46.95	2	7,836	0.03%
2024/02/26	1	46.20	0	0.00	46.20	1	7,805	0.01%
2024/02/23	2	46.45	0	0.00	46.30	2	7,848	0.03%
2024/02/22	0	0.00	15	45.85	46.30	-15	7,894	-0.19%
2024/02/19	4	46.54	0	0.00	46.40	4	8,186	0.05%
2024/02/16	1	45.60	5.4	46.13	46.55	-4.4	8,334	-0.05%
2024/02/15	1	45.55	32.3	45.48	45.10	-31.3	8,361	-0.37%
2024/02/05	1	45.75	339	45.45	45.45	-338	8,405	-4.02%	大賣/鉅額交易
2024/02/02	8	45.37	1.5	45.55	45.70	6.5	8,426	0.08%
2024/02/01	0	0.00	1	45.65	44.85	-1	8,426	-0.01%
2024/01/31	0	0.00	1.8	45.33	45.45	-1.8	8,453	-0.02%
2024/01/30	19	45.40	4.5	45.32	45.10	14.5	8,500	0.17%
2024/01/29	38	44.90	13.5	44.97	45.20	24.5	8,572	0.29%
2024/01/26	0	0.00	1.5	44.60	44.90	-1.5	8,578	-0.02%
2024/01/25	1	44.10	0.6	44.15	44.35	0.4	8,606	0.01%
2024/01/24	0	0.00	0.6	44.15	44.15	-0.6	8,603	-0.01%
2024/01/23	0	0.00	0.6	43.05	43.20	-0.6	8,675	-0.01%
2024/01/22	2	43.43	0.6	43.15	43.25	1.4	8,707	0.02%
2024/01/19	0	0.00	0.6	42.95	43.15	-0.6	8,706	-0.01%
2024/01/18	0	0.00	4	42.30	42.35	-4	8,755	-0.05%
2024/01/17	0	42.90	3	43.30	42.90	-3	8,775	-0.03%
2024/01/16	0	43.15	0	0.00	43.10	0	8,733	0.00%
2024/01/15	0	43.45	2	43.70	43.65	-2	8,670	-0.02%
2024/01/12	0	43.75	2	43.80	43.75	-2	8,720	-0.02%
2024/01/11	3.1	42.87	3	43.30	43.60	0.1	8,766	0.00%
2024/01/10	0.1	44.07	0	0.00	43.95	0.1	8,745	0.00%
2024/01/09	0	44.65	0	0.00	44.75	0	8,781	0.00%
2024/01/08	0	45.10	1	45.50	45.10	-1	8,839	-0.01%
2024/01/05	1	45.00	9	45.19	45.00	-8	8,912	-0.09%
2024/01/04	1	44.85	0	0.00	44.95	1	9,077	0.01%
2024/01/03	1	44.56	2	44.95	44.95	-1	9,315	-0.01%
2023/12/28	0	0.00	15	44.85	45.00	-15	9,359	-0.16%
2023/12/27	0	44.80	6	44.57	44.90	-6	9,441	-0.06%
2023/12/26	1	44.50	1	44.70	44.50	0	9,419	0.00%
2023/12/25	1	44.99	0	0.00	44.75	1	9,438	0.01%
2023/12/22	25.2	46.20	4.2	45.94	45.45	21.1	9,439	0.22%
2023/12/21	15	45.95	15.3	46.55	47.90	-0.3	9,287	0.00%
2023/12/20	7	46.01	11	46.61	47.00	-4	8,874	-0.05%
2023/12/19	4	45.75	10	46.43	46.25	-6	8,458	-0.07%
2023/12/18	3	46.33	16	46.31	46.60	-13	8,068	-0.16%
2023/12/15	2	45.38	1	45.85	45.35	1	7,684	0.01%
2023/12/14	1	45.35	0.2	45.50	45.30	0.8	7,343	0.01%
2023/12/13	17	45.32	1	45.00	45.00	16	7,361	0.22%
2023/12/12	0	0.00	14.1	46.17	46.30	-14.1	7,329	-0.19%
2023/12/11	1	45.25	2	45.15	45.40	-1	7,273	-0.01%
2023/12/08	0	45.10	0	0.00	45.00	0	7,356	0.00%
2023/12/07	1	45.09	0	0.00	44.85	1	7,324	0.01%
2023/12/06	0	45.00	14	45.17	45.00	-14	7,366	-0.19%
2023/12/05	7.1	44.05	0	0.00	44.25	7.1	7,404	0.10%
2023/12/04	8.5	45.18	5.3	44.94	44.70	3.2	7,195	0.05%
2023/12/01	3.3	46.79	3	47.02	46.50	0.3	6,918	0.00%
2023/11/30	2	46.83	6	47.09	47.05	-4	6,870	-0.06%
2023/11/29	5.1	47.44	0.1	47.70	47.30	5	6,788	0.07%
2023/11/28	0	0.00	1	47.60	47.45	-1	6,868	-0.01%
2023/11/27	0.3	46.65	1.1	47.00	46.85	-0.8	6,925	-0.01%
2023/11/24	2.5	46.14	0	0.00	46.10	2.5	7,031	0.04%
2023/11/22	0	0.00	1	46.20	46.20	-1	7,191	-0.01%
2023/11/20	1	45.79	8	45.83	45.65	-7	7,140	-0.10%
2023/11/17	0	0.00	6	46.16	46.55	-6	7,059	-0.08%
2023/11/16	5	46.59	3.1	46.84	45.90	1.9	7,001	0.03%
2023/11/15	1	46.20	4	46.18	46.55	-3	6,860	-0.04%
2023/11/14	5	45.79	3	45.72	45.50	2	6,711	0.03%
2023/11/13	5.1	45.54	13.1	45.03	45.65	-8	6,650	-0.12%
2023/11/10	2	45.23	3.1	45.20	44.80	-1.1	6,582	-0.02%
2023/11/09	0	0.00	1	44.80	44.80	-1	6,546	-0.02%
2023/11/08	6	44.87	5	44.99	45.00	1	6,540	0.02%
2023/11/07	8	44.70	1.4	44.91	44.95	6.6	6,576	0.10%
2023/11/06	31.1	44.66	5.1	44.90	44.80	25.9	6,523	0.40%
2023/11/03	0	0.00	1.4	44.00	44.30	-1.4	6,454	-0.02%
2023/11/02	0	0.00	3	44.25	43.75	-3	6,463	-0.05%
2023/11/01	2	43.90	1.1	44.02	44.00	0.9	6,434	0.01%
2023/10/31	4.1	44.14	10	44.08	44.15	-5.9	6,443	-0.09%
2023/10/30	6	43.93	0	43.70	43.75	6	6,415	0.09%
2023/10/26	1	44.10	0	0.00	43.85	1	6,457	0.02%
2023/10/25	4	43.98	4	43.93	44.00	0	6,407	0.00%
2023/10/24	0.1	43.00	3	42.95	43.00	-2.9	6,363	-0.05%
2023/10/23	0.1	42.70	0	0.00	42.95	0.1	6,353	0.00%
2023/10/20	0.1	42.65	0.1	42.75	42.90	0	6,343	0.00%
2023/10/19	0	0.00	11	43.16	43.40	-11	6,328	-0.17%
2023/10/17	2	43.80	1	43.00	43.20	1	6,268	0.02%
2023/10/16	0	0.00	5	43.95	44.30	-5	6,264	-0.08%
2023/10/13	5	44.32	20	44.25	44.15	-15	6,248	-0.24%
2023/10/12	27	44.91	17	44.91	44.95	10	6,237	0.16%
2023/10/11	15.3	44.60	12.2	44.56	44.80	3.1	6,100	0.05%
2023/10/06	0.1	43.10	0.2	42.95	43.10	-0.2	5,908	0.00%
2023/10/05	3	42.53	2	42.58	42.85	1	5,915	0.02%
2023/10/04	3	41.75	0	0.00	41.70	3	5,877	0.05%
2023/10/03	1	42.10	2	41.88	42.40	-1	5,940	-0.02%
2023/09/28	1	42.45	0	0.00	42.50	1	5,972	0.02%
2023/09/27	0	0.00	2	42.30	42.45	-2	5,992	-0.03%
2023/09/25	0.1	42.50	5	42.75	42.60	-4.9	6,147	-0.08%
2023/09/21	0	0.00	6	42.71	42.60	-6	6,147	-0.10%
2023/09/20	4.3	43.67	0	0.00	43.40	4.3	6,069	0.07%
2023/09/19	5	43.83	3.3	43.90	43.90	1.7	6,058	0.03%
2023/09/18	4.1	43.04	4	42.99	43.10	0.1	5,931	0.00%
2023/09/15	0	0.00	5.3	42.13	42.65	-5.3	5,870	-0.09%
2023/09/14	0	0.00	3.3	42.68	42.75	-3.3	5,794	-0.06%
2023/09/13	2	42.40	4	42.61	42.65	-2	5,816	-0.03%
2023/09/12	3.1	41.49	3.1	41.52	41.80	0	5,928	0.00%
2023/09/11	18.1	41.68	10.3	41.55	41.65	7.7	5,984	0.13%
2023/09/08	7	40.99	18	41.19	41.40	-11	5,956	-0.18%
2023/09/07	0	0.00	3	39.78	39.70	-3	5,823	-0.05%
2023/09/06	0	0.00	1.4	39.73	39.75	-1.4	5,835	-0.02%
2023/09/05	2	39.85	0	0.00	40.00	2	5,832	0.03%
2023/09/04	3	40.05	1.1	40.88	40.10	1.9	5,843	0.03%
2023/09/01	0	39.70	3	40.42	40.45	-3	5,794	-0.05%
2023/08/31	0	0.00	12	40.05	39.65	-12	5,662	-0.21%
2023/08/30	2	39.48	3	39.82	39.75	-1	5,531	-0.02%
2023/08/29	3	39.18	6	39.23	39.55	-3	5,428	-0.06%
2023/08/28	0.1	37.55	0	0.00	37.50	0.1	5,286	0.00%
2023/08/25	5.1	37.46	0	0.00	37.40	5.1	5,640	0.09%
2023/08/24	1.1	37.76	0	0.00	37.85	1.1	5,661	0.02%
2023/08/23	0.1	38.01	0	0.00	38.10	0.1	5,674	0.00%
2023/08/22	0.1	38.04	2	38.00	38.05	-1.9	5,697	-0.03%
2023/08/21	0	38.10	0	0.00	37.95	0	5,720	0.00%
2023/08/18	1.1	37.76	0	0.00	37.75	1.1	5,780	0.02%
2023/08/17	1.2	37.20	0	0.00	37.95	1.2	5,839	0.02%
2023/08/16	0.1	37.55	0	0.00	37.40	0.1	5,862	0.00%
2023/08/15	0.1	37.95	0	0.00	37.95	0.1	5,904	0.00%
2023/08/14	2.2	37.87	0	0.00	37.45	2.2	5,955	0.04%
2023/08/11	0	0.00	6	38.15	38.40	-6	5,999	-0.10%
2023/08/10	2.1	36.97	0	0.00	36.90	2.1	6,087	0.03%
2023/08/09	3.1	37.25	0	0.00	37.35	3.1	6,098	0.05%
2023/08/08	0.1	37.66	1	37.65	37.70	-0.9	6,100	-0.01%
2023/08/07	0.1	37.34	0	0.00	37.35	0.1	6,091	0.00%
2023/08/04	9.2	37.29	0	0.00	37.15	9.2	6,111	0.15%
2023/08/02	12.1	37.47	4	37.15	37.35	8.1	6,103	0.13%
2023/08/01	8.2	37.81	96	37.82	37.90	-87.8	6,041	-1.45%
2023/07/31	6.1	38.50	0	0.00	38.45	6.1	6,033	0.10%
2023/07/28	0.1	38.60	0	0.00	38.70	0.1	6,153	0.00%
2023/07/27	5.1	38.65	10	38.65	38.60	-4.9	6,135	-0.08%
2023/07/26	10.1	38.50	0	0.00	38.35	10.1	6,140	0.16%
2023/07/25	0.1	38.50	1	38.25	38.50	-0.9	6,161	-0.02%
2023/07/24	7.1	37.77	5	38.03	38.00	2.1	6,157	0.03%
2023/07/21	1.1	38.45	3	38.45	38.40	-1.9	6,166	-0.03%
2023/07/20	7.1	38.15	0	0.00	38.80	7.1	6,193	0.11%
2023/07/19	2.1	38.57	0	0.00	38.40	2.1	6,171	0.03%
2023/07/18	2	38.90	1	39.10	39.15	1	6,127	0.02%
2023/07/17	2.1	38.89	27	38.57	39.50	-24.9	6,114	-0.41%
2023/07/14	1	38.95	10	39.20	39.15	-9	6,074	-0.15%
2023/07/13	1.1	39.33	3	39.30	39.10	-1.9	6,069	-0.03%
2023/07/12	2.1	39.46	0	0.00	39.70	2.1	6,059	0.03%
2023/07/11	1.1	39.84	21.7	39.69	39.75	-20.6	6,101	-0.34%
2023/07/10	21.8	39.45	3	39.92	39.45	18.8	6,112	0.31%
2023/07/07	3.1	38.56	1	38.70	38.75	2.1	6,073	0.03%
2023/07/06	2.1	39.16	0	0.00	39.30	2.1	6,028	0.03%
2023/07/05	3.2	39.03	1	39.10	38.95	2.2	5,979	0.04%
2023/07/04	5.1	39.22	3	39.32	39.20	2.1	5,923	0.04%
2023/07/03	7.1	39.49	3	39.72	39.30	4.1	5,856	0.07%
2023/06/30	5.1	40.39	4	40.43	40.15	1.1	5,786	0.02%
2023/06/28	6	40.74	6	41.16	40.75	0	5,743	0.00%
2023/06/27	6	41.03	2	41.00	40.80	4	5,768	0.07%
2023/06/26	0	0.00	15	40.90	40.75	-15	5,909	-0.25%
2023/06/21	1	40.80	16.1	40.70	41.00	-15.1	6,390	-0.24%
2023/06/20	1.1	41.37	3	41.10	41.05	-1.9	6,355	-0.03%
2023/06/19	16.3	41.32	16	41.10	41.20	0.3	6,291	0.00%
2023/06/16	55	41.28	7	41.53	41.15	48	6,174	0.78%
2023/06/15	25	41.12	7.2	40.56	40.55	17.8	5,878	0.30%
2023/06/14	23.6	40.24	3.4	40.19	40.25	20.2	5,792	0.35%
2023/06/13	3.1	39.24	7.1	39.34	39.40	-4	5,689	-0.07%
2023/06/12	1.1	39.03	1	38.95	38.85	0.1	5,626	0.00%
2023/06/09	0	0.00	17	38.40	38.80	-17	5,604	-0.30%
2023/06/08	0	38.55	0	38.60	38.55	0	5,569	0.00%
2023/06/07	0	38.95	0	0.00	38.85	0	5,560	0.00%
2023/06/06	0	38.65	8.3	38.53	38.70	-8.2	5,546	-0.15%
2023/06/05	2.1	39.04	1.2	38.85	38.80	0.9	5,535	0.02%
2023/06/02	6	39.10	2	39.03	39.10	4	5,501	0.07%
2023/06/01	7	37.96	13	37.92	37.85	-6	5,443	-0.11%
2023/05/31	13.1	39.52	0	0.00	39.00	13.1	5,339	0.25%
2023/05/30	16	39.80	9	39.75	39.80	7	4,973	0.14%
2023/05/29	1.1	39.65	0	0.00	39.60	1.1	4,950	0.02%
2023/05/26	2	39.40	0	0.00	39.50	2	4,994	0.04%
2023/05/25	8	39.70	1.2	40.00	39.90	6.8	4,979	0.14%
2023/05/24	3	39.52	1	39.70	39.80	2	4,942	0.04%
2023/05/23	1	40.00	0	0.00	39.95	1	4,911	0.02%
2023/05/22	0.1	40.45	6	40.58	40.50	-5.9	4,841	-0.12%
2023/05/19	9	40.20	8	40.18	40.15	1	4,785	0.02%
2023/05/18	1.3	39.79	0	0.00	40.00	1.3	4,717	0.03%
2023/05/17	0	0.00	1	39.80	39.80	-1	4,637	-0.02%
2023/05/16	2	39.30	7	39.61	39.75	-5	4,545	-0.11%
2023/05/15	0.1	38.80	1	38.65	38.90	-0.9	4,385	-0.02%
2023/05/12	0	0.00	1	38.50	38.50	-1	4,346	-0.02%
2023/05/11	0	0.00	1	38.50	38.55	-1	4,328	-0.02%
2023/05/08	0.1	38.55	1	38.55	38.60	-0.9	4,379	-0.02%
2023/05/05	0	0.00	1	38.95	38.40	-1	4,375	-0.02%
2023/05/04	0	0.00	57.6	38.84	38.80	-57.6	4,338	-1.33%
2023/05/03	0	37.80	17	37.81	37.85	-17	4,181	-0.41%
2023/05/02	1	37.85	13	37.89	37.95	-12	4,217	-0.28%
2023/04/28	0	0.00	22	37.69	37.80	-22	4,273	-0.51%
2023/04/27	5	37.34	1	37.50	37.50	4	4,251	0.09%
2023/04/26	5	37.05	1	37.05	37.10	4	4,243	0.09%
2023/04/25	3.1	36.95	2	37.70	36.95	1.1	4,220	0.03%
2023/04/21	10.1	36.83	0	0.00	36.90	10.1	4,181	0.24%
2023/04/20	2.1	36.78	0	0.00	36.90	2.1	4,174	0.05%
2023/04/19	3.1	37.43	2	37.43	37.40	1.1	4,191	0.03%
2023/04/18	3.1	37.38	10	37.26	37.40	-6.9	4,153	-0.17%
2023/04/17	1.1	37.70	4	37.86	37.90	-2.9	4,106	-0.07%
2023/04/14	1	38.10	4	38.03	38.00	-3	4,047	-0.07%
2023/04/13	72	37.38	3	37.30	37.30	69	3,959	1.74%
2023/04/12	3	37.58	14	37.75	37.75	-11	3,885	-0.28%
2023/04/11	0.1	37.10	2.1	37.06	37.10	-2	3,792	-0.05%
2023/04/10	7	37.18	1.1	37.28	37.15	5.9	3,765	0.16%
2023/04/07	0	0.00	2.7	36.68	36.80	-2.7	3,711	-0.07%
2023/04/06	0.1	36.65	0	0.00	36.25	0.1	3,686	0.00%
2023/03/31	1.4	36.72	2	37.05	36.55	-0.6	3,645	-0.02%
2023/03/30	1.1	36.45	4	36.50	36.55	-2.9	3,557	-0.08%
2023/03/29	1	35.95	3	36.37	36.55	-2	3,540	-0.06%
2023/03/28	3.2	35.96	3.6	36.38	35.95	-0.4	3,482	-0.01%
2023/03/27	20	36.67	5	37.40	36.20	15	3,425	0.44%
2023/03/24	8.1	37.37	29	37.79	37.65	-20.9	3,235	-0.65%
2023/03/23	0.5	34.85	7	34.80	34.95	-6.5	2,687	-0.24%
2023/03/22	0.3	34.60	0	0.00	34.65	0.3	2,670	0.01%
2023/03/20	3	34.15	0	0.00	34.05	3	2,691	0.11%
2023/03/17	5	33.99	0	0.00	33.95	5	2,721	0.18%
2023/03/16	5	34.08	0	0.00	34.05	5	2,633	0.19%
2023/03/15	1	34.35	0	0.00	34.20	1	2,621	0.04%
2023/03/13	0.2	34.65	1	34.65	34.65	-0.8	2,609	-0.03%
2023/03/09	1	34.60	0	0.00	34.60	1	2,642	0.04%
2023/03/07	1	35.00	1	35.00	34.95	0	2,691	0.00%
2023/03/06	0	0.00	10	34.97	35.10	-10	2,698	-0.37%
2023/03/01	6	34.12	2	34.20	34.00	4	2,684	0.15%
2023/02/24	5.1	34.70	0	0.00	34.25	5.1	2,630	0.19%
2023/02/23	0	0.00	4	35.00	34.85	-4	2,545	-0.16%
2023/02/21	1.1	34.66	5	34.86	35.05	-3.9	2,524	-0.15%
2023/02/20	0.2	34.63	0	0.00	34.60	0.2	2,503	0.01%
2023/02/17	2.4	34.22	2	34.45	34.55	0.4	2,533	0.02%
2023/02/16	0.2	34.40	0	0.00	34.30	0.2	2,585	0.01%
2023/02/15	0.2	34.25	0	0.00	34.05	0.2	2,635	0.01%
2023/02/14	0.3	34.30	0	0.00	34.20	0.3	2,654	0.01%
2023/02/13	0.3	34.23	0	0.00	34.15	0.3	2,666	0.01%
2023/02/10	17	33.86	0	0.00	33.95	17	2,675	0.64%
2023/02/09	0	34.12	1	33.99	33.90	-1	2,706	-0.04%
2023/02/08	6	33.96	0	0.00	33.90	6	2,696	0.22%
2023/02/07	5.4	33.92	0	0.00	34.00	5.4	2,683	0.20%
2023/02/06	4	34.23	0	0.00	34.15	4	2,643	0.15%
2023/02/03	1	34.60	0	0.00	34.55	1	2,624	0.04%
2023/02/02	0.3	34.90	0	0.00	34.65	0.3	2,648	0.01%
2023/01/31	1	34.95	0	0.00	34.50	1	2,718	0.04%
2023/01/30	0	0.00	1	35.00	34.90	-1	2,683	-0.04%
2023/01/16	0	0.00	3	34.65	34.40	-3	2,664	-0.11%
2023/01/13	3.2	34.30	0	0.00	34.20	3.2	2,737	0.12%
2023/01/12	2	34.50	2.4	34.86	34.75	-0.4	2,883	-0.01%
2023/01/09	0	0.00	6	34.95	34.75	-6	2,948	-0.20%
2023/01/05	0	0.00	4	34.45	34.45	-4	3,003	-0.13%
2023/01/03	2	33.50	2	34.05	34.10	0	3,114	0.00%
2022/12/30	0.1	34.00	0	0.00	33.90	0.1	3,126	0.00%
2022/12/29	4	33.69	0	0.00	33.70	4	3,199	0.13%
2022/12/27	0.1	34.30	1	34.40	34.20	-0.9	3,307	-0.03%
2022/12/26	0.1	34.20	0	0.00	34.05	0.1	3,388	0.00%
2022/12/21	1	33.60	0	0.00	33.60	1	3,770	0.03%
2022/12/20	4	33.78	0	0.00	33.70	4	3,853	0.10%
2022/12/19	4	33.89	6	34.08	34.20	-2	4,005	-0.05%
2022/12/16	2	34.05	1	34.25	34.25	1	4,225	0.02%
2022/12/15	1	34.25	1	34.50	34.50	0	4,325	0.00%
2022/12/14	0	0.00	4	34.40	34.55	-4	4,494	-0.09%
2022/12/13	4	34.14	0	0.00	34.10	4	4,668	0.09%
2022/12/12	0.1	34.70	0	0.00	34.60	0.1	4,836	0.00%
2022/12/09	0	0.00	1	34.85	35.00	-1	5,259	-0.02%
2022/12/08	1	34.20	0	0.00	34.50	1	5,774	0.02%
2022/12/06	0	0.00	1	34.55	34.75	-1	6,217	-0.02%
2022/12/05	0.5	34.90	1	34.90	34.60	-0.5	6,213	-0.01%
2022/12/02	1	34.30	3	35.07	34.90	-2	6,221	-0.03%
2022/11/30	1	34.60	2	34.70	34.95	-1	6,192	-0.02%
2022/11/29	0.1	34.35	3	34.50	34.55	-2.9	6,125	-0.05%
2022/11/28	2	33.90	0	0.00	33.95	2	6,121	0.03%
2022/11/25	0.4	34.40	0	0.00	34.35	0.4	6,128	0.01%
2022/11/22	0	0.00	3	33.50	33.50	-3	6,194	-0.05%
2022/11/17	1	33.70	37	33.70	33.75	-36	6,205	-0.58%
2022/11/16	2.1	33.99	6	34.05	33.80	-3.9	6,202	-0.06%
2022/11/15	1	33.90	0	0.00	34.45	1	6,180	0.02%
2022/11/14	1	33.70	1	33.90	34.20	0	6,154	0.00%
2022/11/11	0.1	33.40	0	0.00	33.35	0.1	6,101	0.00%
2022/11/10	0	33.25	1	33.50	33.05	-1	6,081	-0.02%
2022/11/09	1	33.50	0	0.00	33.45	1	6,120	0.02%
2022/11/08	0.1	33.50	0	0.00	33.45	0.1	6,181	0.00%
2022/11/07	0	0.00	2	33.50	33.60	-2	6,252	-0.03%
2022/11/04	0.2	33.00	0	0.00	32.95	0.2	6,288	0.00%
2022/10/27	5	33.15	3	33.15	33.05	2	6,348	0.03%
2022/10/25	0	0.00	3	32.17	32.10	-3	6,335	-0.05%
2022/10/21	24	32.30	3	32.55	32.00	21	6,274	0.33%
2022/10/20	10.5	32.64	1.5	32.58	32.80	9	6,191	0.15%
2022/10/19	4	33.70	0	0.00	33.50	4	6,021	0.07%
2022/10/18	2	33.93	0	0.00	33.95	2	6,068	0.03%
2022/10/17	2	33.45	1	34.10	34.00	1	6,113	0.02%
2022/10/14	4	34.06	3	34.55	34.10	1	6,106	0.02%
2022/10/13	5	34.08	3	34.05	34.05	2	6,135	0.03%
2022/10/11	1	34.55	0	0.00	34.55	1	6,132	0.02%
2022/10/07	2	35.20	0	0.00	35.25	2	6,118	0.03%
2022/10/06	0	0.00	1	35.90	35.80	-1	6,159	-0.02%
2022/10/05	2	35.75	7.7	35.83	35.70	-5.7	6,143	-0.09%
2022/10/04	8	35.34	12	35.39	35.35	-4	6,091	-0.07%
2022/10/03	10	35.12	2	35.00	35.00	8	6,085	0.13%
2022/09/30	5.2	35.65	3	35.88	35.70	2.2	6,141	0.04%
2022/09/29	0.2	36.45	0.1	36.60	36.40	0.1	6,023	0.00%
2022/09/28	8.1	36.31	6	36.48	36.30	2.1	5,964	0.03%
2022/09/27	5.2	37.02	9.2	36.89	37.05	-4.1	5,867	-0.07%
2022/09/26	4.2	37.11	4	37.50	36.95	0.2	5,802	0.00%
2022/09/23	18.1	37.85	6	38.10	37.35	12.1	5,675	0.21%
2022/09/22	10.1	38.42	11	38.41	38.80	-1	5,493	-0.02%
2022/09/21	0	0.00	19	39.37	39.25	-19	5,417	-0.35%
2022/09/20	5.1	39.63	11	39.68	39.60	-5.9	5,266	-0.11%
2022/09/19	16	39.29	14.4	39.01	39.45	1.6	5,117	0.03%
2022/09/16	2	38.79	22	38.71	39.50	-20	4,957	-0.40%
2022/09/15	21.2	38.65	25	38.91	38.40	-3.8	4,576	-0.08%
2022/09/14	13	37.03	15	37.12	37.70	-2	4,040	-0.05%
2022/09/13	2	35.90	5	35.78	35.95	-3	3,724	-0.08%
2022/09/12	1	35.00	2	35.15	35.20	-1	3,641	-0.03%
2022/09/08	0	0.00	3	34.80	34.90	-3	3,747	-0.08%
2022/09/07	6	34.18	0	0.00	34.15	6	3,737	0.16%
2022/08/31	1	35.35	1	35.35	35.45	0	3,747	0.00%
2022/08/29	2.1	34.60	3	34.55	34.55	-0.9	3,733	-0.02%
2022/08/26	0	0.00	2	35.30	35.35	-2	3,729	-0.05%
2022/08/25	1	35.10	0	0.00	35.15	1	3,749	0.03%
2022/08/24	0.1	35.15	0	0.00	35.25	0.1	3,786	0.00%
2022/08/17	1	35.45	9	35.56	35.60	-8	4,128	-0.19%
2022/08/16	0	0.00	1	35.25	35.50	-1	4,111	-0.02%
2022/08/15	1	35.00	0	0.00	34.95	1	4,082	0.02%
2022/08/12	0	0.00	2	34.85	35.20	-2	4,089	-0.05%
2022/08/08	3	34.65	0	0.00	34.80	3	4,014	0.07%
2022/08/05	3.1	34.91	0	0.00	35.00	3.1	4,001	0.08%
2022/08/04	7.2	34.79	2	34.98	34.50	5.2	4,021	0.13%
2022/08/03	1	35.45	0	0.00	35.75	1	3,969	0.03%
2022/08/02	14	35.77	0	0.00	35.80	14	3,958	0.35%
2022/08/01	5	36.10	2.2	36.05	36.10	2.9	3,941	0.07%
2022/07/29	0	0.00	0.7	35.45	35.45	-0.7	3,918	-0.02%
2022/07/28	0	0.00	9	35.39	35.30	-9	3,920	-0.23%
2022/07/27	1	35.35	1	35.25	35.35	0	3,904	0.00%
2022/07/26	4.2	35.14	1	35.05	35.20	3.2	3,903	0.08%
2022/07/22	10.2	35.59	0	0.00	35.60	10.2	3,851	0.26%
2022/07/21	5	35.65	0	0.00	36.15	5	3,840	0.13%
2022/07/20	9	35.88	0	0.00	35.80	9	3,799	0.24%
2022/07/19	10	36.78	3	36.75	36.65	7	3,781	0.19%
2022/07/18	3	36.52	3	36.42	36.60	0	3,752	0.00%
2022/07/14	0	0.00	2.1	35.60	36.05	-2.1	3,698	-0.06%
2022/07/13	2	35.35	0	0.00	35.25	2	3,643	0.05%
2022/07/12	3.2	35.09	0	0.00	34.90	3.2	3,605	0.09%
2022/07/11	2	35.75	0	0.00	35.60	2	3,595	0.06%
2022/07/08	1	36.05	6	36.05	36.10	-5	3,582	-0.14%
2022/07/06	2.2	34.59	0	0.00	34.70	2.2	3,468	0.06%
2022/07/05	0.2	35.30	2	35.80	35.45	-1.8	3,482	-0.05%
2022/07/01	0	0.00	1	35.00	34.25	-1	3,466	-0.03%
2022/06/30	1.1	35.15	0	0.00	35.40	1.1	3,467	0.03%
2022/06/29	1	35.65	11	35.89	35.65	-10	3,500	-0.29%
2022/06/27	0	0.00	4	35.65	35.70	-4	3,569	-0.11%
2022/06/24	0	0.00	1	35.50	35.45	-1	3,554	-0.03%
2022/06/23	0	0.00	2.1	35.00	35.10	-2.1	3,521	-0.06%
2022/06/21	0	0.00	2	34.55	34.95	-2	3,511	-0.06%
2022/06/16	0	0.00	1	35.05	34.85	-1	3,401	-0.03%
2022/06/15	0	0.00	2	35.20	35.05	-2	3,443	-0.06%
2022/06/14	0	35.05	0	0.00	34.95	0	3,466	0.00%
2022/06/13	2	34.78	0	0.00	34.70	2	3,498	0.06%
2022/06/10	2	35.45	0	0.00	35.50	2	3,485	0.06%
2022/06/08	1	35.80	45.5	35.77	35.80	-44.5	3,487	-1.28%
2022/06/06	1	35.70	12	35.72	35.70	-11	3,470	-0.32%
2022/06/02	0	0.00	5.1	35.45	35.50	-5.1	3,526	-0.14%
2022/06/01	4.1	35.52	1	35.60	35.25	3.1	3,623	0.09%
2022/05/31	5	35.55	1	35.00	35.55	4	3,606	0.11%
2022/05/30	0	0.00	6	35.17	35.30	-6	3,395	-0.18%
2022/05/25	0	0.00	2	34.60	34.50	-2	3,454	-0.06%
2022/05/24	2	33.88	0	0.00	33.85	2	3,508	0.06%
2022/05/20	0	34.55	0	0.00	34.40	0	3,522	0.00%
2022/05/19	2	33.95	0	0.00	33.95	2	3,484	0.06%
2022/05/18	1	34.30	2	34.78	34.75	-1	3,484	-0.03%
2022/05/17	0	0.00	4	34.38	34.30	-4	3,494	-0.11%
2022/05/16	0	0.00	0.2	33.40	33.60	-0.2	3,472	0.00%
2022/05/12	1	33.30	0	0.00	33.00	1	3,515	0.03%
2022/05/11	3	33.00	2	32.90	33.00	1	3,504	0.03%
2022/05/10	1	33.00	19.3	32.87	33.25	-18.3	3,543	-0.52%
2022/05/09	1	33.25	0	0.00	33.45	1	3,561	0.03%
2022/05/06	1	33.70	0	0.00	33.70	1	3,626	0.03%
2022/05/05	0	0.00	1	34.20	34.30	-1	3,729	-0.03%
2022/05/04	0	0.00	1	33.75	33.70	-1	3,737	-0.03%
2022/05/03	4	34.20	0	0.00	33.70	4	3,818	0.10%
2022/04/29	1	33.45	3	33.68	33.45	-2	3,837	-0.05%
2022/04/28	1.1	33.35	1	33.50	33.50	0.1	3,881	0.00%
2022/04/27	5	33.25	5	33.42	33.40	0	3,860	0.00%
2022/04/26	2	33.90	0	0.00	33.95	2	3,837	0.05%
2022/04/25	2	33.83	0.2	33.90	33.80	1.8	3,857	0.05%
2022/04/22	4	34.34	0	0.00	34.40	4	3,817	0.10%
2022/04/20	0	0.00	1	34.35	34.15	-1	3,889	-0.03%
2022/04/19	1	34.10	0	0.00	34.05	1	3,882	0.03%
2022/04/18	5.1	34.05	0	0.00	34.05	5.1	3,924	0.13%
2022/04/15	7	34.31	0	0.00	34.25	7	3,938	0.18%
2022/04/14	0	34.80	0	0.00	34.75	0	3,966	0.00%
2022/04/13	1	34.80	5	34.79	34.80	-4	4,006	-0.10%
2022/04/11	2	34.60	0	0.00	34.40	2	4,054	0.05%
2022/04/08	0	0.00	2	35.15	35.00	-2	4,056	-0.05%
2022/04/07	0	0.00	10	35.09	34.95	-10	4,116	-0.24%
2022/04/06	0	0.00	2	35.35	35.65	-2	4,126	-0.05%
2022/04/01	1	35.85	5	35.86	35.90	-4	4,226	-0.09%
2022/03/30	1	35.50	4	35.56	35.30	-3	4,321	-0.07%
2022/03/29	0.2	34.75	0	0.00	34.60	0.2	4,231	0.00%
2022/03/28	4	34.68	4	34.70	34.85	0	4,227	0.00%
2022/03/25	2	34.85	0	0.00	34.85	2	4,247	0.05%
2022/03/24	1	35.10	0	0.00	35.05	1	4,304	0.02%
2022/03/23	6	35.40	0	0.00	35.50	6	4,354	0.14%
2022/03/22	1	35.55	0	0.00	35.55	1	4,369	0.02%
2022/03/21	5	35.54	0	0.00	35.60	5	4,402	0.11%
2022/03/18	0	0.00	1	35.20	35.00	-1	4,448	-0.02%
2022/03/17	5	35.25	11	35.13	35.00	-6	4,474	-0.13%
2022/03/16	2	34.50	0	0.00	34.85	2	4,587	0.04%
2022/03/15	12	34.52	5	34.52	34.70	7	4,883	0.14%
2022/03/14	0	0.00	1	34.90	35.05	-1	4,982	-0.02%
2022/03/09	2	34.15	0	0.00	34.15	2	5,072	0.04%
2022/03/08	6	33.96	4	34.00	34.00	2	5,077	0.04%
2022/03/07	13	34.17	2	34.23	34.20	11	5,080	0.22%
2022/03/04	6.1	35.03	0	0.00	35.05	6.1	5,129	0.12%
2022/03/03	3	35.37	1	35.30	35.35	2	5,162	0.04%
2022/03/02	1	35.30	0	0.00	35.40	1	5,195	0.02%
2022/03/01	9	35.37	0	0.00	35.65	9	5,198	0.17%
2022/02/25	4	34.90	1	35.15	35.60	3	5,207	0.06%
2022/02/24	15	35.25	0	0.00	35.05	15	5,142	0.29%
2022/02/22	6	35.83	0	0.00	35.80	6	5,118	0.12%
2022/02/21	7	36.16	48	36.23	36.40	-41	5,111	-0.80%
2022/02/18	25	36.03	0	0.00	35.95	25	5,107	0.49%
2022/02/15	2	35.20	4	35.15	35.15	-2	5,129	-0.04%
2022/02/14	3	35.30	0	0.00	35.25	3	5,187	0.06%
2022/02/11	0.1	35.90	0	0.00	35.75	0.1	5,191	0.00%
2022/02/10	2	36.50	3	36.43	36.35	-1	5,222	-0.02%
2022/02/08	2	36.48	8	36.44	36.35	-6	5,239	-0.11%
2022/02/07	0	0.00	7	35.96	36.10	-7	5,196	-0.13%
2022/01/25	4	34.63	0	0.00	34.55	4	5,130	0.08%
2022/01/24	0	0.00	2	35.05	35.10	-2	5,082	-0.04%
2022/01/21	3	35.23	0	0.00	35.45	3	5,139	0.06%
2022/01/19	0	0.00	1	35.40	35.35	-1	5,164	-0.02%
2022/01/18	1	35.85	3	35.85	35.95	-2	5,156	-0.04%
2022/01/17	1	35.40	3.2	35.28	35.40	-2.2	5,154	-0.04%
2022/01/14	3.2	35.42	2	35.35	35.40	1.2	5,163	0.02%
2022/01/13	10	36.00	5.4	36.03	36.00	4.6	5,183	0.09%
2022/01/12	0	0.00	0	36.00	36.00	0	5,146	0.00%
2022/01/11	3	35.72	0.7	35.80	35.90	2.3	5,132	0.05%
2022/01/10	3	35.32	0	0.00	35.30	3	5,111	0.06%
2022/01/07	2	35.35	0	0.00	35.35	2	5,124	0.04%
2022/01/06	4.2	35.62	3	35.55	35.65	1.2	5,081	0.02%
2022/01/05	2.1	35.78	0	0.00	35.75	2.1	5,096	0.04%
2022/01/04	2.1	35.89	4	35.79	35.90	-1.9	5,108	-0.04%
2022/01/03	7.2	36.02	2	35.98	35.85	5.2	5,109	0.10%
2021/12/30	5.1	36.13	2	36.30	36.10	3.1	5,105	0.06%
2021/12/29	7	36.37	4	36.58	36.55	3	5,126	0.06%
2021/12/28	9	36.65	1	36.80	36.65	8	5,134	0.16%
2021/12/27	7	36.95	16	36.95	37.20	-9	5,044	-0.18%
2021/12/24	2	36.10	0	0.00	36.05	2	4,997	0.04%
2021/12/23	2.1	35.85	0	0.00	35.80	2.1	5,072	0.04%
2021/12/22	7	35.79	0	0.00	35.90	7	5,202	0.13%
2021/12/21	0	0.00	2	35.50	35.60	-2	5,233	-0.04%
2021/12/20	1	35.85	3	35.70	35.50	-2	5,264	-0.04%
2021/12/17	3	35.58	0	0.00	36.15	3	5,281	0.06%
2021/12/16	2	35.75	7	35.50	35.55	-5	5,262	-0.10%
2021/12/15	1	35.65	4	35.71	35.70	-3	5,344	-0.06%
2021/12/14	7	36.04	12	36.12	35.85	-5	5,397	-0.09%
2021/12/13	0	0.00	2	36.25	36.10	-2	5,381	-0.04%
2021/12/10	6	35.78	2	35.83	35.85	4	5,435	0.07%
2021/12/09	22	36.28	25	36.41	36.55	-3	5,388	-0.06%
2021/12/08	4	35.23	7	35.20	35.20	-3	5,085	-0.06%
2021/12/07	2	34.50	1	34.50	34.50	1	4,993	0.02%
2021/12/03	4	34.13	0	0.00	34.05	4	5,181	0.08%
2021/12/01	2	33.65	0	0.00	33.65	2	5,197	0.04%
2021/11/30	5	33.74	0	0.00	33.50	5	5,160	0.10%
2021/11/29	2	34.08	3	34.15	34.00	-1	5,045	-0.02%
2021/11/26	2	34.43	10	34.45	34.40	-8	5,029	-0.16%
2021/11/24	11.1	34.99	0	0.00	35.10	11.1	5,171	0.21%
2021/11/23	7	34.62	0	0.00	34.50	7	5,182	0.14%
2021/11/22	0	0.00	3	34.55	34.80	-3	5,264	-0.06%
2021/11/19	20	34.33	0	0.00	34.30	20	5,307	0.38%
2021/11/18	2	34.45	0	0.00	34.50	2	5,349	0.04%
2021/11/17	3	34.53	0	0.00	34.45	3	5,361	0.06%
2021/11/16	1	34.75	5	34.90	34.75	-4	5,406	-0.07%
2021/11/12	8	34.41	1	34.30	34.45	7	5,749	0.12%
2021/11/11	11	34.39	0	0.00	34.30	11	5,810	0.19%
2021/11/10	10	34.80	0	0.00	34.80	10	5,841	0.17%
2021/11/09	7	34.85	0	0.00	35.20	7	5,850	0.12%
2021/11/04	5	34.40	0	0.00	34.35	5	5,911	0.08%
2021/11/03	1	34.40	0	0.00	34.50	1	5,919	0.02%
2021/11/02	31	34.94	32	34.57	34.50	-1	5,933	-0.02%
2021/11/01	2	34.35	0	0.00	34.45	2	5,893	0.03%
2021/10/29	0.1	34.50	0	0.00	34.10	0.1	5,891	0.00%
2021/10/28	1	34.65	5	34.80	34.75	-4	5,841	-0.07%
2021/10/27	0	35.25	7	34.65	34.55	-7	5,852	-0.12%
2021/10/26	0	35.15	0	0.00	35.20	0	5,851	0.00%
2021/10/25	0	35.25	0	0.00	35.15	0	5,816	0.00%
2021/10/20	1	34.95	2	34.93	34.85	-1	5,774	-0.02%
2021/10/19	1	34.80	0	0.00	34.90	1	5,772	0.02%
2021/10/18	1	34.90	0	0.00	34.90	1	5,762	0.02%
2021/10/15	0	0.00	1	34.85	34.85	-1	5,770	-0.02%
2021/10/14	0	0.00	2	34.20	34.10	-2	5,796	-0.03%
2021/10/12	6	33.93	0	0.00	33.95	6	5,830	0.10%
2021/10/08	2	34.53	10	34.56	34.40	-8	5,813	-0.14%
2021/10/07	0	0.00	10	34.45	34.90	-10	5,867	-0.17%
2021/10/06	6	34.00	0	0.00	34.10	6	5,881	0.10%
2021/10/05	5	34.18	0	0.00	34.20	5	5,836	0.09%
2021/10/04	8	34.91	3	35.12	34.65	5	5,850	0.09%
2021/10/01	6	34.97	1	35.20	35.00	5	5,851	0.09%
2021/09/30	2	35.68	5	35.20	35.50	-3	5,747	-0.05%
2021/09/29	31	35.31	3	35.20	35.25	28	5,680	0.49%
2021/09/28	10	35.91	0	0.00	35.90	10	5,564	0.18%
2021/09/27	2	35.85	1	36.35	36.20	1	5,592	0.02%
2021/09/24	5	35.81	0	0.00	35.60	5	5,567	0.09%
2021/09/22	32	35.49	0	0.00	35.40	32	5,509	0.58%
2021/09/17	0.1	36.65	0	0.00	36.15	0.1	5,446	0.00%
2021/09/16	0	37.10	2	36.40	36.40	-2	5,456	-0.04%
2021/09/15	3	36.97	0	0.00	37.00	3	5,567	0.05%
2021/09/14	2	37.00	10	37.15	37.35	-8	5,544	-0.14%
2021/09/13	0	0.00	1	36.50	36.50	-1	5,496	-0.02%
2021/09/09	1	35.20	0	0.00	36.25	1	5,878	0.02%
2021/09/08	35	35.96	0	0.00	35.80	35	5,826	0.60%
2021/09/07	1	36.80	0	0.00	36.65	1	5,733	0.02%
2021/09/06	13	36.99	0	0.00	36.90	13	5,753	0.23%
2021/09/02	11	37.05	1.2	36.97	36.80	9.8	5,747	0.17%
2021/09/01	7	37.17	0	0.00	37.05	7	5,735	0.12%
2021/08/31	30	36.75	0	0.00	37.25	30	5,739	0.52%
2021/08/30	5.1	36.84	0	0.00	37.05	5.1	5,668	0.09%
2021/08/27	13	37.92	0	0.00	38.15	13	5,597	0.23%
2021/08/26	33	37.61	0	0.00	37.50	33	5,564	0.59%
2021/08/25	50	37.90	0	0.00	37.95	50	5,540	0.90%
2021/08/24	2	37.75	1	37.65	37.60	1	5,472	0.02%
2021/08/23	0	0.00	30	38.10	38.05	-30	5,436	-0.55%
2021/08/19	1	37.70	13	38.40	37.60	-12	5,620	-0.21%
2021/08/18	32	37.43	0	0.00	37.80	32	5,554	0.58%
2021/08/17	5.1	38.80	0	0.00	38.40	5.1	5,420	0.09%
2021/08/16	15	39.38	20	39.25	39.15	-5	5,337	-0.09%
2021/08/13	2	40.30	2	40.33	40.30	0	5,353	0.00%
2021/08/12	32	40.58	3	40.50	40.65	29	5,414	0.54%
2021/08/11	6	41.60	20	41.90	41.80	-14	5,363	-0.26%
2021/08/10	7.1	41.62	0	0.00	41.65	7.1	5,456	0.13%
2021/08/09	3	42.57	0	0.00	42.50	3	5,608	0.05%
2021/08/06	2	43.30	3	43.20	43.10	-1	5,689	-0.02%
2021/08/05	1	43.80	0	0.00	43.60	1	5,835	0.02%
2021/08/04	2	43.60	12	43.76	43.75	-10	6,077	-0.16%
2021/08/03	1	43.75	0	0.00	43.90	1	6,281	0.02%
2021/08/02	3	43.70	14	43.44	44.20	-11	6,363	-0.17%
2021/07/30	6	43.27	1	43.30	43.10	5	6,426	0.08%
2021/07/28	1	43.60	0	0.00	43.60	1	6,811	0.01%
2021/07/27	1	44.30	0	0.00	44.35	1	6,977	0.01%
2021/07/21	1	43.55	1	43.60	43.80	0	7,805	0.00%
2021/07/20	21	44.00	2	43.95	43.85	19	7,942	0.24%
2021/07/19	3	44.13	1.5	44.93	45.00	1.5	8,125	0.02%
2021/07/14	11	43.91	0	0.00	43.85	11	9,886	0.11%
2021/07/13	0.1	45.30	9	44.82	44.55	-8.9	10,139	-0.09%
2021/07/12	1	44.65	0	0.00	44.80	1	10,396	0.01%
2021/07/09	16	44.52	7	44.59	44.70	9	10,836	0.08%
2021/07/07	9	45.23	7	45.29	45.00	2	10,870	0.02%
2021/07/06	2	46.00	0	0.00	45.70	2	10,884	0.02%
2021/07/05	3	45.72	4	46.05	46.00	-1	10,972	-0.01%
2021/07/02	14	45.80	0	0.00	45.45	14	10,992	0.13%
2021/07/01	8	46.45	0.1	46.35	46.30	7.9	10,943	0.07%
2021/06/29	12	46.53	2	46.30	46.60	10	11,003	0.09%
2021/06/28	10	46.85	0	0.00	47.00	10	11,123	0.09%
2021/06/25	5	47.84	0	0.00	47.35	5	11,196	0.04%
2021/06/24	1	47.35	11	46.53	47.45	-10	11,235	-0.09%
2021/06/23	0	0.00	1	45.70	46.00	-1	11,152	-0.01%
2021/06/21	2	44.18	2	44.35	44.30	0	11,334	0.00%
2021/06/18	2	44.48	1	44.65	44.45	1	11,309	0.01%
2021/06/17	0	0.00	2	45.15	45.30	-2	11,002	-0.02%
2021/06/16	5	45.00	0	0.00	45.50	5	11,021	0.05%
2021/06/15	6	45.52	2.1	45.89	45.65	3.9	11,061	0.04%
2021/06/11	0.1	46.40	0.7	46.65	46.35	-0.6	11,112	-0.01%
2021/06/10	0	0.00	1.2	47.00	46.50	-1.2	11,116	-0.01%
2021/06/09	0.3	47.45	1	46.75	47.00	-0.7	11,095	-0.01%
2021/06/08	0	0.00	0.4	47.00	47.00	-0.4	11,083	0.00%
2021/06/07	1	46.25	0	0.00	46.40	1	11,102	0.01%
2021/06/04	0	0.00	6	47.81	47.65	-6	11,091	-0.05%
2021/06/03	0	48.40	0	0.00	48.00	0	11,101	0.00%
2021/06/02	0.3	48.40	1	47.45	48.20	-0.7	11,144	-0.01%
2021/06/01	1	46.90	5	46.85	47.00	-4	11,095	-0.04%
2021/05/31	4.2	47.24	1	46.85	46.65	3.2	11,201	0.03%
2021/05/28	1.1	47.76	0	0.00	47.40	1.1	11,297	0.01%
2021/05/27	0.4	46.55	0	0.00	47.15	0.4	11,207	0.00%
2021/05/25	4.1	45.94	6	45.73	46.30	-1.9	11,152	-0.02%
2021/05/24	1	44.50	4	44.38	44.60	-3	11,108	-0.03%
2021/05/21	1	44.05	0	0.00	44.35	1	11,218	0.01%
2021/05/20	0	0.00	4	44.53	44.20	-4	11,167	-0.04%
2021/05/19	1	43.60	4	44.20	43.55	-3	11,092	-0.03%
2021/05/18	3	42.75	0	0.00	43.75	3	11,075	0.03%
2021/05/17	7	41.36	10	42.50	41.30	-3	11,014	-0.03%
2021/05/14	2.1	44.41	5	44.46	44.35	-2.9	10,811	-0.03%
2021/05/13	4	44.13	2	44.00	43.90	2	10,697	0.02%
2021/05/12	16	46.64	9	46.07	45.00	7	10,559	0.07%
2021/05/11	46	49.17	21	50.06	48.60	25	10,379	0.24%
2021/05/10	6	51.10	4	51.35	51.50	2	10,201	0.02%
2021/05/07	33	50.66	0	0.00	51.00	33	10,178	0.32%
2021/05/06	3.1	50.36	12	50.36	50.70	-8.9	10,138	-0.09%
2021/05/05	28	49.98	11.1	50.08	49.50	16.9	9,970	0.17%
2021/05/04	10.2	50.84	11	52.54	51.10	-0.8	9,745	-0.01%
2021/05/03	3	53.00	3	52.97	52.50	0	9,553	0.00%
2021/04/29	4	54.18	0	0.00	54.10	4	9,387	0.04%
2021/04/28	1	55.80	62	54.95	55.50	-61	9,117	-0.67%
2021/04/27	1	55.90	10	55.83	56.10	-9	9,030	-0.10%
2021/04/26	8	56.66	4	56.83	57.00	4	8,914	0.04%
2021/04/23	3	54.60	12	55.75	56.30	-9	8,784	-0.10%
2021/04/22	23.6	58.12	93	58.24	56.10	-69.4	8,588	-0.81%
2021/04/21	9.5	57.04	50	56.93	57.10	-40.5	8,128	-0.50%
2021/04/20	238.1	57.56	44	56.86	56.50	194.1	7,741	2.51%	大買/鉅額交易
2021/04/19	2	53.85	6.6	53.69	53.80	-4.6	6,858	-0.07%
2021/04/16	16	51.35	8	50.96	51.70	8	6,557	0.12%
2021/04/15	17	51.24	19	50.75	51.20	-2	6,355	-0.03%
2021/04/14	12	47.63	15	47.88	48.15	-3	5,976	-0.05%
2021/04/13	0	0.00	1	48.00	47.30	-1	6,072	-0.02%
2021/04/12	3	47.80	11	47.75	47.80	-8	6,202	-0.13%
2021/04/09	7	47.89	16	47.93	48.00	-9	6,238	-0.14%
2021/04/08	11	47.17	3	47.10	46.95	8	6,166	0.13%
2021/04/07	0	0.00	4	47.13	47.30	-4	6,163	-0.06%
2021/04/06	2	47.40	0	0.00	47.30	2	6,151	0.03%
2021/04/01	8	47.69	7	48.01	47.45	1	6,115	0.02%
2021/03/31	4	47.98	3	48.03	48.20	1	6,045	0.02%
2021/03/30	0	0.00	9	46.90	47.50	-9	5,882	-0.15%
2021/03/29	10	46.31	2	46.23	47.00	8	5,788	0.14%
2021/03/26	0	0.00	1	46.05	45.45	-1	5,754	-0.02%
2021/03/25	0	0.00	1	45.70	45.75	-1	5,709	-0.02%
2021/03/24	1	45.90	2	45.65	46.40	-1	5,620	-0.02%
2021/03/23	0	0.00	1	45.10	44.75	-1	5,436	-0.02%
2021/03/22	0	0.00	11	44.55	44.55	-11	5,468	-0.20%
2021/03/19	3	44.07	0	0.00	44.20	3	5,493	0.05%
2021/03/18	0	0.00	5.1	45.30	45.00	-5.1	5,476	-0.09%
2021/03/17	2	44.25	4	44.44	44.70	-2	5,413	-0.04%
2021/03/16	0	0.00	0.1	43.92	44.05	-0.1	5,370	0.00%
2021/03/12	1	43.90	0	0.00	44.00	1	5,608	0.02%
2021/03/11	1	44.00	0	0.00	43.85	1	5,662	0.02%
2021/03/10	1	43.90	1	43.55	43.65	0	5,681	0.00%
2021/03/09	1	43.85	1	43.80	43.60	0	5,722	0.00%
2021/03/08	0	0.00	0.1	43.45	43.45	-0.1	5,736	0.00%
2021/03/05	5	43.05	0	0.00	42.95	5	5,802	0.09%
2021/03/04	10	44.17	14	43.81	43.55	-4	5,959	-0.07%
2021/03/03	0	0.00	13	43.94	43.85	-13	5,920	-0.22%
2021/03/02	3	42.52	0	0.00	42.40	3	5,874	0.05%
2021/02/26	5	42.81	2	42.75	43.15	3	5,890	0.05%
2021/02/24	0	0.00	1	45.00	44.40	-1	5,882	-0.02%
2021/02/23	0	0.00	1	44.75	44.65	-1	6,035	-0.02%
2021/02/22	1	43.10	0	0.00	43.60	1	6,028	0.02%
2021/02/03	0	0.00	1	42.80	42.45	-1	6,557	-0.02%
2021/02/01	0	0.00	13	40.33	40.80	-13	6,557	-0.20%
2021/01/29	2	39.93	0	0.00	39.95	2	6,608	0.03%
2021/01/28	0.4	40.35	6	40.55	40.35	-5.6	6,637	-0.08%
2021/01/21	0	0.00	4	41.86	41.70	-4	6,672	-0.06%
2021/01/20	2	41.48	0	0.00	41.60	2	6,659	0.03%
2021/01/15	0	0.00	1	43.45	43.05	-1	6,497	-0.02%
2021/01/14	2	43.00	0	0.00	43.10	2	6,468	0.03%
2021/01/13	0	0.00	1	43.65	43.30	-1	6,412	-0.02%
2021/01/12	0	0.00	1	43.55	43.05	-1	6,351	-0.02%
2021/01/11	0	0.00	4	43.38	43.55	-4	6,308	-0.06%
2021/01/08	3	43.15	0	0.00	43.60	3	6,269	0.05%
2021/01/06	3	41.73	0	0.00	41.35	3	6,075	0.05%
2021/01/05	4	42.94	0	0.00	42.80	4	5,880	0.07%
2021/01/04	3	43.30	3	43.15	44.40	0	5,711	0.00%
2020/12/31	4	43.95	0	0.00	44.05	4	5,632	0.07%
2020/12/30	1	43.35	1	43.40	44.10	0	5,627	0.00%
2020/12/28	2	43.53	0	0.00	43.60	2	5,671	0.04%
2020/12/25	1	43.35	0	0.00	43.55	1	5,672	0.02%
2020/12/23	1	43.20	0	0.00	43.35	1	5,735	0.02%
2020/12/22	4	43.94	0	44.45	43.05	4	5,733	0.07%
2020/12/21	1	44.80	20	44.40	44.65	-19	5,756	-0.33%
2020/12/18	0	0.00	8	45.07	45.10	-8	5,733	-0.14%
2020/12/17	11	45.64	0	0.00	45.50	11	5,731	0.19%
2020/12/16	5	45.65	2	45.40	45.70	3	5,727	0.05%
2020/12/15	4	45.30	0	0.00	44.80	4	5,641	0.07%
2020/12/14	2	44.80	3	45.15	45.15	-1	5,592	-0.02%
2020/12/11	2	44.65	2	44.10	44.35	0	5,524	0.00%
2020/12/10	0	0.00	2	44.90	44.80	-2	5,539	-0.04%
2020/12/09	5	44.95	0	0.00	45.30	5	5,503	0.09%
2020/12/08	5	45.40	7	44.99	45.45	-2	5,469	-0.04%
2020/12/07	0	0.00	7	43.76	43.80	-7	5,351	-0.13%
2020/12/04	1	43.65	1	43.80	43.70	0	5,386	0.00%
2020/12/03	1	43.15	0	0.00	43.30	1	5,370	0.02%
2020/12/02	1	43.55	1	43.80	43.20	0	5,391	0.00%
2020/12/01	1	42.60	2.1	43.48	43.50	-1.1	5,425	-0.02%
2020/11/30	0	43.29	5	43.11	42.50	-5	5,374	-0.09%
2020/11/27	0	0.00	31	43.07	43.20	-31	5,260	-0.59%
2020/11/25	1	43.00	0	0.00	43.00	1	5,393	0.02%
2020/11/24	1	42.35	0	0.00	42.75	1	5,366	0.02%
2020/11/23	10	43.80	9	43.29	43.30	1	5,316	0.02%
2020/11/19	0	0.00	0.1	41.56	41.80	-0.1	4,947	0.00%
2020/11/18	1	41.05	3	41.13	41.05	-2	4,859	-0.04%
2020/11/17	2	39.95	6	40.09	40.35	-4	4,780	-0.08%
2020/11/16	1	40.00	6	39.94	39.95	-5	4,811	-0.10%
2020/11/13	2.1	40.20	23	40.08	39.95	-20.9	4,820	-0.43%
2020/11/12	15.1	39.90	7	39.99	39.90	8.1	4,745	0.17%
2020/11/11	0	0.00	17	39.59	40.00	-17	4,888	-0.35%
2020/11/10	0	0.00	5	38.55	38.60	-5	4,971	-0.10%
2020/11/09	5	38.50	4	38.51	38.60	1	5,060	0.02%
2020/11/06	0	0.00	9.2	38.32	38.25	-9.2	5,078	-0.18%
2020/11/05	0	0.00	3	38.05	38.00	-3	5,174	-0.06%
2020/11/04	0	0.00	1	37.40	37.50	-1	5,080	-0.02%
2020/11/02	1	35.95	0	0.00	36.05	1	5,117	0.02%
2020/10/30	2	36.03	2	36.10	36.10	0	5,225	0.00%
2020/10/29	2	36.30	0	0.00	36.35	2	5,303	0.04%
2020/10/28	2	37.00	0	0.00	37.10	2	5,346	0.04%
2020/10/26	0	37.15	2	37.65	37.25	-2	5,348	-0.04%
2020/10/23	0	0.00	1	36.75	36.75	-1	5,346	-0.02%
2020/10/22	0	0.00	1	37.00	36.70	-1	5,425	-0.02%
2020/10/21	4	36.89	0	0.00	36.85	4	5,463	0.07%
2020/10/16	1	36.80	0	0.00	36.70	1	5,635	0.02%
2020/10/15	0	0.00	0.1	36.85	36.60	-0.1	5,670	0.00%
2020/10/14	1	36.95	0	0.00	37.10	1	5,719	0.02%
2020/10/13	1	36.60	1	37.05	37.20	0	5,812	0.00%
2020/10/12	0	0.00	1	37.25	37.70	-1	5,962	-0.02%
2020/10/05	0	0.00	2	37.68	37.90	-2	6,147	-0.03%
2020/09/29	1	37.15	0	0.00	37.20	1	6,259	0.02%
2020/09/25	0	0.00	3	36.07	36.00	-3	6,273	-0.05%
2020/09/24	3	36.13	0	0.00	35.70	3	6,256	0.05%
2020/09/23	1	36.85	0	0.00	37.30	1	6,213	0.02%
2020/09/22	2	37.05	0	0.00	37.05	2	6,199	0.03%
2020/09/18	2	37.60	1	37.75	37.70	1	6,209	0.02%
2020/09/17	1	37.90	0	0.00	37.90	1	6,204	0.02%
2020/09/16	0	0.00	5	38.35	38.25	-5	6,206	-0.08%
2020/09/15	7	38.44	1	38.45	38.50	6	6,224	0.10%
2020/09/14	0	0.00	1	38.00	37.80	-1	6,212	-0.02%
2020/09/11	5	37.76	0	0.00	37.90	5	6,237	0.08%
2020/09/10	1	38.45	0	0.00	38.50	1	6,293	0.02%
2020/09/09	4	37.80	6	38.11	38.45	-2	6,266	-0.03%
2020/09/07	3	36.87	1	37.25	37.25	2	6,152	0.03%
2020/09/04	11	35.85	0	0.00	36.10	11	6,136	0.18%
2020/09/03	1	35.75	0	0.00	35.85	1	6,096	0.02%
2020/09/02	7	35.70	0	0.00	35.90	7	6,043	0.12%
2020/09/01	6	36.37	1	36.50	36.40	5	6,018	0.08%
2020/08/31	1	37.20	1	36.00	36.00	0	5,954	0.00%
2020/08/28	1	37.20	0	0.00	37.30	1	5,794	0.02%
2020/08/27	5	37.20	0	0.00	37.30	5	5,819	0.09%
2020/08/26	1	37.85	5	37.85	37.75	-4	5,800	-0.07%
2020/08/25	0	0.00	3	37.68	37.65	-3	5,843	-0.05%
2020/08/24	5	37.65	10	37.75	37.65	-5	6,080	-0.08%
2020/08/21	0	0.00	6	37.96	38.10	-6	6,084	-0.10%
2020/08/20	3	37.17	4	37.00	37.45	-1	6,072	-0.02%
2020/08/19	2	38.70	0	0.00	38.40	2	5,995	0.03%
2020/08/18	4	38.58	8	38.57	39.00	-4	5,938	-0.07%
2020/08/17	16	39.12	5	39.10	38.75	11	5,860	0.19%
2020/08/14	20	38.50	12.5	38.57	38.65	7.5	5,618	0.13%
2020/08/13	0	0.00	6	37.16	37.75	-6	5,386	-0.11%
2020/08/12	1	36.30	0	0.00	36.35	1	5,277	0.02%
2020/08/11	2	37.10	13	36.68	36.65	-11	5,220	-0.21%
2020/08/10	1	35.40	1	35.45	35.40	0	5,063	0.00%
2020/08/07	1	35.50	4	36.25	35.35	-3	5,125	-0.06%
2020/08/06	0.4	36.35	1	36.65	36.40	-0.6	5,117	-0.01%
2020/08/05	0	0.00	6.2	35.83	35.90	-6.2	5,015	-0.12%
2020/08/04	0	0.00	10	35.15	35.55	-10	4,923	-0.20%
2020/08/03	0.2	33.75	0	0.00	33.60	0.2	4,841	0.00%
2020/07/31	1	34.10	0	0.00	33.95	1	4,787	0.02%
2020/07/30	1	33.65	0	0.00	34.40	1	4,821	0.02%
2020/07/29	1	34.00	0	0.00	33.65	1	4,862	0.02%
2020/07/28	7	33.46	1	33.80	33.55	6	4,921	0.12%
2020/07/27	1	34.00	0	0.00	34.00	1	4,975	0.02%
2020/07/24	1	34.65	0	0.00	34.50	1	4,982	0.02%
2020/07/23	1	35.00	0	0.00	35.00	1	5,072	0.02%
2020/07/20	3	35.13	0	0.00	35.05	3	5,070	0.06%
2020/07/17	11	36.52	1	36.80	35.70	10	5,023	0.20%
2020/07/16	0	0.00	1.7	37.09	37.00	-1.7	4,973	-0.03%
2020/07/15	4	36.64	2	36.33	36.35	2	4,823	0.04%
2020/07/14	3	35.50	0	0.00	35.55	3	4,782	0.06%
2020/07/13	5	36.00	0	0.00	35.55	5	4,758	0.11%
2020/07/10	0	0.00	5	35.52	35.50	-5	4,728	-0.11%
2020/07/08	0	0.00	1	36.00	36.00	-1	4,653	-0.02%
2020/07/06	1	35.00	1	34.90	35.10	0	4,552	0.00%
2020/07/02	1.5	35.03	9	35.06	35.15	-7.5	4,612	-0.16%
2020/07/01	6	34.00	0	0.00	33.90	6	4,589	0.13%
2020/06/30	1	33.85	0	0.00	33.75	1	4,590	0.02%
2020/06/29	12	33.96	0	0.00	33.95	12	4,602	0.26%
2020/06/24	7	34.64	1	34.55	34.50	6	4,614	0.13%
2020/06/23	9	34.75	3	34.75	34.70	6	4,680	0.13%
2020/06/22	1	34.75	1	34.75	34.60	0	4,693	0.00%
2020/06/19	4	35.03	0	0.00	35.00	4	4,719	0.08%
2020/06/18	34	35.24	0	0.00	35.10	34	4,715	0.72%
2020/06/17	12	35.82	3	35.67	35.70	9	4,735	0.19%
2020/06/16	1	34.45	0	0.00	34.15	1	4,763	0.02%
2020/06/12	0	0.00	1	34.40	34.45	-1	4,997	-0.02%
2020/06/09	1	35.20	0	0.00	35.40	1	5,202	0.02%
2020/06/05	0	0.00	1	34.80	34.75	-1	5,287	-0.02%
2020/06/04	1.3	34.57	5	34.85	34.75	-3.7	5,291	-0.07%
2020/06/02	0	0.00	5	33.75	33.80	-5	5,305	-0.09%
2020/06/01	0	0.00	2	34.10	33.75	-2	5,302	-0.04%
2020/05/28	0	0.00	1	33.45	33.55	-1	5,041	-0.02%
2020/05/27	2	33.95	1	34.00	34.00	1	5,029	0.02%
2020/05/25	1	32.26	0	0.00	32.50	1	5,049	0.02%
2020/05/22	1	33.00	0	0.00	32.55	1	5,050	0.02%
2020/05/21	3	33.60	1	33.55	33.80	2	5,024	0.04%
2020/05/20	3	33.60	1	33.60	33.70	2	5,007	0.04%
2020/05/19	0	0.00	2	33.20	33.30	-2	4,972	-0.04%
2020/05/18	2	32.58	0	0.00	32.25	2	4,934	0.04%
2020/05/14	4	32.36	0	0.00	32.00	4	4,866	0.08%
2020/05/13	2	33.15	1	33.15	33.05	1	4,782	0.02%
2020/05/12	6	33.49	0	0.00	33.35	6	4,745	0.13%
2020/05/04	1	34.15	4	34.31	34.10	-3	4,569	-0.07%
2020/04/30	0	0.00	0.5	34.55	34.55	-0.5	4,501	-0.01%
2020/04/29	1	34.60	0	0.00	34.50	1	4,405	0.02%
2020/04/28	0	0.00	5	34.02	34.55	-5	4,379	-0.11%
2020/04/27	1	31.20	5	32.60	32.80	-4	4,385	-0.09%
2020/04/24	2	30.70	0	0.00	30.60	2	4,282	0.05%
2020/04/23	2	31.45	0	0.00	30.85	2	4,231	0.05%
2020/04/22	1	31.30	0	0.00	31.30	1	4,169	0.02%
2020/04/21	0.5	32.00	1	31.80	31.80	-0.5	4,150	-0.01%
2020/04/20	1	32.75	0	0.00	32.75	1	4,102	0.02%
2020/04/17	2	33.05	0	0.00	33.10	2	4,100	0.05%
2020/04/16	0	0.00	1	32.60	32.85	-1	4,028	-0.02%
2020/04/15	0	0.00	1	33.40	33.40	-1	3,986	-0.03%
2020/04/14	1	33.40	3	33.40	33.30	-2	3,956	-0.05%
2020/04/13	0	0.00	9	32.26	32.05	-9	3,904	-0.23%
2020/04/10	0	0.00	1	32.50	32.55	-1	3,896	-0.03%
2020/04/09	3	32.90	0	0.00	32.10	3	3,878	0.08%
2020/04/08	1	32.35	5	32.38	32.60	-4	3,826	-0.10%
2020/04/07	2	31.45	7	31.60	31.40	-5	3,764	-0.13%
2020/04/06	5	29.92	0	0.00	30.05	5	3,697	0.14%
2020/04/01	3	30.57	0	0.00	30.45	3	3,626	0.08%
2020/03/31	3	31.08	1	31.30	30.80	2	3,591	0.06%
2020/03/30	1	31.00	0	0.00	31.15	1	3,539	0.03%
2020/03/26	0	0.00	2	31.10	31.00	-2	3,437	-0.06%
2020/03/25	1	31.40	0	0.00	31.55	1	3,491	0.03%
2020/03/20	2	29.95	6	30.24	30.25	-4	3,357	-0.12%
2020/03/19	4	30.03	5	30.07	29.70	-1	3,219	-0.03%
2020/03/18	3	33.05	28	32.92	33.00	-25	3,094	-0.81%
2020/03/17	6	33.14	15	32.95	33.00	-9	3,023	-0.30%
2020/03/16	1	35.35	6	35.29	34.90	-5	2,921	-0.17%
2020/03/13	4	34.66	2	34.93	36.00	2	2,853	0.07%
2020/03/12	2.2	37.83	10	37.19	37.85	-7.8	2,743	-0.28%
2020/03/11	3	37.90	0.5	38.15	38.00	2.6	2,632	0.10%
2020/03/10	0	0.00	9	37.93	38.35	-9	2,580	-0.35%
2020/03/09	16	38.12	9	38.06	38.10	7	2,568	0.27%
2020/03/06	6	38.83	0	0.00	39.00	6	2,521	0.24%
2020/03/03	5	39.00	0	0.00	39.10	5	2,520	0.20%
2020/03/02	0	0.00	1	39.05	39.00	-1	2,519	-0.04%
2020/02/27	0	0.00	1	38.95	39.55	-1	2,620	-0.04%
2020/02/26	0	0.00	1	38.70	39.10	-1	2,573	-0.04%
2020/02/24	14	38.96	0	0.00	38.90	14	2,600	0.54%
2020/02/21	1	39.15	0	0.00	39.15	1	2,615	0.04%
2020/02/20	3	39.18	0	0.00	39.10	3	2,680	0.11%
2020/02/19	10	39.25	0	0.00	39.45	10	2,709	0.37%
2020/02/18	3	39.20	3	39.15	39.20	0	2,738	0.00%
2020/02/17	10	39.55	0	0.00	39.45	10	2,819	0.35%
2020/02/14	0	0.00	1	39.95	39.95	-1	2,899	-0.03%
2020/02/11	3	39.37	0	0.00	39.30	3	3,238	0.09%
2020/02/10	1	39.10	16	39.22	39.40	-15	3,239	-0.46%
2020/02/07	4	39.75	5	39.80	39.60	-1	3,261	-0.03%
2020/02/06	3	40.10	5	40.16	40.00	-2	3,273	-0.06%
2020/02/05	0	0.00	18	39.71	39.95	-18	3,292	-0.55%
2020/02/04	1	39.20	1	39.60	39.60	0	3,293	0.00%
2020/02/03	4	38.96	0	0.00	39.35	4	3,314	0.12%
2020/01/31	0	0.00	4	39.83	39.35	-4	3,313	-0.12%
2020/01/30	16	39.94	5	40.22	39.10	11	3,309	0.33%
2020/01/20	0	0.00	6	42.25	42.25	-6	3,203	-0.19%
2020/01/17	0	0.00	2	42.10	42.10	-2	3,214	-0.06%
2020/01/16	2	42.03	0	0.00	42.15	2	3,242	0.06%
2020/01/15	1	41.85	0	0.00	42.10	1	3,280	0.03%
2020/01/13	6	42.10	2	42.35	42.40	4	3,406	0.12%
2020/01/10	1	41.65	0	0.00	41.75	1	3,562	0.03%
2020/01/09	1	41.60	0	0.00	41.50	1	3,666	0.03%
2020/01/08	1	41.30	1	41.10	41.05	0	3,823	0.00%
2020/01/06	4	41.56	10	41.51	41.40	-6	3,994	-0.15%
2019/12/31	4	41.88	2	41.85	41.80	2	4,073	0.05%
2019/12/30	0	0.00	3	42.00	42.10	-3	4,085	-0.07%
2019/12/27	1	42.20	0	0.00	42.30	1	4,165	0.02%
2019/12/26	1	42.05	0	0.00	42.10	1	4,186	0.02%
2019/12/25	3	41.95	2.4	41.92	42.00	0.6	4,258	0.01%
2019/12/24	3	42.42	0.6	42.05	42.00	2.4	4,413	0.06%
2019/12/23	4	42.50	0	0.00	42.45	4	4,491	0.09%
2019/12/20	0	0.00	1	42.15	43.05	-1	4,473	-0.02%
2019/12/18	0	0.00	8	42.40	42.25	-8	4,593	-0.17%
2019/12/17	1	42.20	0	0.00	42.30	1	4,627	0.02%
2019/12/16	2	42.00	0	0.00	42.00	2	4,631	0.04%
2019/12/13	1	41.75	0	0.00	41.65	1	4,676	0.02%
2019/12/12	8	41.64	2	41.80	41.65	6	4,648	0.13%
2019/12/11	4	40.86	0	0.00	41.15	4	4,660	0.09%
2019/12/10	1	41.00	0	0.00	41.00	1	4,672	0.02%
2019/12/09	4	40.75	2	40.55	40.85	2	4,698	0.04%
2019/12/04	2	41.50	0	0.00	41.35	2	4,709	0.04%
2019/12/03	5	40.85	0	0.00	41.40	5	4,746	0.11%
2019/12/02	6	41.41	2	41.50	41.25	4	4,737	0.08%
2019/11/29	13	41.73	1	41.75	41.60	12	4,782	0.25%
2019/11/26	3	41.92	8	42.10	41.85	-5	5,132	-0.10%
2019/11/25	10	42.07	3	42.05	42.10	7	5,056	0.14%
2019/11/22	36	42.44	5	42.10	42.20	31	5,197	0.60%
2019/11/21	6	41.88	0	0.00	41.85	6	5,305	0.11%
2019/11/20	6	42.14	7	42.10	42.20	-1	5,512	-0.02%
2019/11/19	11	42.31	2	42.15	42.45	9	5,580	0.16%
2019/11/18	1	42.45	10	42.50	42.80	-9	5,521	-0.16%
2019/11/15	0	0.00	2	42.95	42.95	-2	5,489	-0.04%
2019/11/14	1	42.90	1	42.95	42.95	0	5,468	0.00%
2019/11/13	1	43.40	14	43.25	43.35	-13	5,403	-0.24%
2019/11/12	51	44.19	31	44.68	44.00	20	5,374	0.37%
2019/11/11	0	0.00	91	48.20	46.95	-91	5,134	-1.77%
2019/11/08	0	0.00	10	48.10	48.35	-10	5,129	-0.19%
2019/11/07	4	48.21	3	48.10	48.20	1	5,170	0.02%
2019/11/06	12	48.30	20	48.12	48.30	-8	5,175	-0.15%
2019/11/05	12	48.16	48	48.04	48.20	-36	5,166	-0.70%
2019/11/04	0	0.00	2	48.10	48.25	-2	5,203	-0.04%
2019/11/01	1	48.15	0	0.00	48.20	1	5,230	0.02%
2019/10/31	1	47.65	11	47.76	47.85	-10	5,258	-0.19%
2019/10/30	3	47.92	2	47.85	48.00	1	5,276	0.02%
2019/10/29	0	0.00	5	47.89	47.30	-5	5,315	-0.09%
2019/10/28	0	0.00	3	47.65	47.55	-3	5,312	-0.06%
2019/10/25	7	47.80	0	0.00	47.70	7	5,313	0.13%
2019/10/24	1.5	47.87	4	47.85	48.00	-2.5	5,323	-0.05%
2019/10/23	1	48.00	6	47.75	47.90	-5	5,337	-0.09%
2019/10/22	0	0.00	11	47.67	47.80	-11	5,320	-0.21%
2019/10/21	2	48.50	2	48.55	48.55	0	5,267	0.00%
2019/10/18	2	48.60	1	48.50	48.70	1	5,261	0.02%
2019/10/17	1	48.15	5	47.93	48.15	-4	5,135	-0.08%
2019/10/16	2	47.10	1	47.80	47.95	1	5,045	0.02%
2019/10/15	0	0.00	23	46.61	46.60	-23	4,906	-0.47%
2019/10/14	3	45.65	26	45.91	46.05	-23	4,817	-0.48%
2019/10/09	5	45.25	5	45.14	44.90	0	4,743	0.00%
2019/10/08	0	0.00	3	45.30	45.15	-3	4,756	-0.06%
2019/10/07	6	45.55	0	0.00	45.35	6	4,751	0.13%
2019/10/04	1.5	45.48	0	0.00	45.45	1.5	4,737	0.03%
2019/10/03	26	45.49	4	44.73	45.00	22	4,717	0.47%
2019/10/02	3	45.85	0	0.00	45.85	3	4,638	0.06%
2019/10/01	5	46.11	2	46.00	46.15	3	4,620	0.06%
2019/09/27	6	45.67	36	45.59	45.80	-30	4,558	-0.66%
2019/09/26	1	45.20	3	45.27	45.10	-2	4,414	-0.05%
2019/09/25	0	0.00	2	44.95	45.00	-2	4,333	-0.05%
2019/09/24	17	45.06	0	0.00	44.65	17	4,339	0.39%
2019/09/23	7	44.95	6	45.38	45.00	1	4,302	0.02%
2019/09/20	0	0.00	2	44.28	44.40	-2	4,202	-0.05%
2019/09/19	0	0.00	12	44.25	44.50	-12	4,148	-0.29%
2019/09/18	4	44.64	0	0.00	44.60	4	4,143	0.10%
2019/09/17	4	44.35	0	0.00	44.40	4	4,110	0.10%
2019/09/16	6	44.48	3	44.53	44.25	3	4,158	0.07%
2019/09/12	2	44.15	3	44.15	44.15	-1	4,115	-0.02%
2019/09/11	0	0.00	6	44.10	44.00	-6	4,103	-0.15%
2019/09/09	2	43.73	0	0.00	43.80	2	4,057	0.05%
2019/09/06	1	43.85	0	0.00	43.85	1	4,060	0.02%
2019/09/05	2	43.98	2	43.75	43.70	0	4,098	0.00%
2019/09/04	25	43.44	2	43.45	43.50	23	4,089	0.56%
2019/09/02	8	44.21	7	44.50	44.05	1	4,061	0.02%
2019/08/30	3	43.55	15	43.94	44.00	-12	3,937	-0.30%
2019/08/29	0	0.00	5	42.99	43.00	-5	3,771	-0.13%
2019/08/28	0	0.00	6	42.84	43.00	-6	3,712	-0.16%
2019/08/27	7	43.43	3	43.30	43.00	4	3,669	0.11%
2019/08/26	22	42.93	2	42.78	42.60	20	3,526	0.57%
2019/08/23	12	42.31	14	42.15	42.50	-2	3,394	-0.06%
2019/08/22	3	41.27	4	41.03	41.30	-1	3,183	-0.03%
2019/08/16	0	0.00	8	40.00	40.10	-8	3,219	-0.25%
2019/08/13	8	40.35	0	0.00	40.25	8	3,256	0.25%
2019/08/06	3	38.60	0	0.00	38.75	3	3,254	0.09%
2019/08/02	1	39.05	2	39.00	39.00	-1	3,267	-0.03%
2019/08/01	3	39.55	0	0.00	39.55	3	3,315	0.09%
2019/07/31	0	0.00	1	40.40	40.40	-1	3,327	-0.03%
2019/07/30	0	0.00	5	40.00	40.15	-5	3,299	-0.15%
2019/07/25	0	0.00	1	40.05	40.10	-1	3,322	-0.03%
2019/07/24	3	39.68	0	0.00	39.65	3	3,357	0.09%
2019/07/23	7	39.60	22	39.60	39.65	-15	3,402	-0.44%
2019/07/22	2	39.55	6	39.40	39.45	-4	3,403	-0.12%
2019/07/19	0	0.00	2	40.40	40.40	-2	3,498	-0.06%
2019/07/17	2	40.40	0	0.00	40.30	2	3,573	0.06%
2019/07/15	2	40.70	1	40.65	40.65	1	3,711	0.03%
2019/07/12	50	40.65	0	0.00	40.65	50	3,804	1.31%
2019/07/04	1	40.40	0	0.00	40.35	1	4,027	0.02%
2019/07/03	0	0.00	1	40.15	40.40	-1	4,030	-0.02%
2019/06/27	1	40.75	1	40.70	40.70	0	4,021	0.00%
2019/06/26	0	0.00	5	40.20	40.45	-5	4,005	-0.12%
2019/06/25	6	40.22	5	40.25	40.30	1	4,038	0.02%
2019/06/24	5	40.80	0	0.00	40.80	5	4,043	0.12%
2019/06/18	1	39.75	2	39.70	39.80	-1	4,034	-0.02%
2019/06/14	0	0.00	1	39.25	39.30	-1	4,044	-0.02%
2019/06/13	2	39.10	0	0.00	39.10	2	4,028	0.05%
2019/06/11	2	40.13	0	0.00	40.10	2	4,023	0.05%
2019/06/06	1	40.00	0	0.00	40.15	1	3,963	0.03%
2019/06/03	0	0.00	0	40.15	40.00	0	3,913	0.00%
2019/05/31	1	40.05	2	40.00	40.10	-1	3,899	-0.03%
2019/05/27	0	0.00	1	39.30	40.00	-1	3,864	-0.03%
2019/05/24	0	0.00	3	39.50	39.40	-3	3,855	-0.08%
2019/05/23	0	0.00	1	39.65	39.85	-1	3,854	-0.03%
2019/05/22	2	40.40	0	0.00	40.15	2	3,830	0.05%
2019/05/21	0	0.00	2	40.75	40.65	-2	3,842	-0.05%
2019/05/17	3	38.73	0	0.00	38.65	3	3,753	0.08%
2019/05/15	2	39.00	0	0.00	39.00	2	3,749	0.05%
2019/05/14	1	38.70	13	38.73	38.75	-12	3,736	-0.32%
2019/05/13	5	39.42	0	0.00	39.10	5	3,689	0.14%
2019/05/10	2	39.83	0	0.00	39.70	2	3,645	0.05%
2019/05/09	1	40.00	0	0.00	39.95	1	3,642	0.03%
2019/05/06	3	41.27	0	0.00	40.80	3	3,461	0.09%
2019/05/03	0	0.00	2	41.65	41.70	-2	3,390	-0.06%
2019/04/30	2	41.25	1	41.30	41.25	1	3,366	0.03%
2019/04/26	1	40.70	0	0.00	41.00	1	3,252	0.03%
2019/04/25	6	40.77	0	0.00	40.40	6	3,231	0.19%
2019/04/24	4	41.20	0	0.00	41.05	4	3,100	0.13%
2019/04/23	1	41.00	0	0.00	41.00	1	3,036	0.03%
2019/04/19	1	41.30	0	0.00	41.20	1	2,929	0.03%
2019/04/18	0	0.00	6	41.00	41.05	-6	2,856	-0.21%
2019/04/17	2	41.18	0	0.00	41.15	2	2,785	0.07%
2019/04/16	2	41.05	0	0.00	41.00	2	2,720	0.07%
2019/04/15	2	41.48	0	0.00	41.30	2	2,687	0.07%
2019/04/11	1	42.20	0	0.00	42.05	1	2,596	0.04%
2019/04/10	1	42.30	1	42.35	42.55	0	2,562	0.00%
2019/04/09	4	41.71	0	0.00	41.85	4	2,549	0.16%
2019/04/03	4	41.50	0	0.00	41.70	4	2,564	0.16%
2019/04/01	1	41.50	0	0.00	41.45	1	2,590	0.04%
2019/03/29	0	0.00	1	41.70	41.95	-1	2,572	-0.04%
2019/03/28	0	0.00	15	41.28	41.40	-15	2,748	-0.55%
2019/03/27	0	0.00	4	41.45	41.90	-4	2,725	-0.15%
2019/03/26	61	41.90	0	0.00	41.65	61	2,711	2.25%
2019/03/25	1	41.65	0	0.00	42.20	1	2,660	0.04%
2019/03/22	1	42.90	0	0.00	42.95	1	2,616	0.04%
2019/03/20	0	0.00	1	43.40	43.55	-1	2,637	-0.04%
2019/03/19	0	0.00	0.9	43.30	43.25	-0.9	2,627	-0.03%
2019/03/15	3.4	42.51	0	0.00	43.00	3.4	2,610	0.13%
2019/03/14	1	42.90	0	0.00	42.85	1	2,477	0.04%
2019/03/07	1	42.90	0	0.00	43.00	1	2,724	0.04%
2019/03/04	2	42.85	1	43.70	43.55	1	2,839	0.04%
2019/02/27	2	44.13	0	0.00	43.75	2	2,823	0.07%
2019/02/26	0	0.00	1	44.45	44.05	-1	2,770	-0.04%
2019/02/25	0	0.00	1	43.70	43.60	-1	2,724	-0.04%
2019/02/20	0	0.00	1	42.95	43.25	-1	2,753	-0.04%
2019/02/18	2	42.58	10	42.40	42.55	-8	2,803	-0.29%
2019/02/15	0	0.00	1	42.25	42.40	-1	2,825	-0.04%
2019/02/13	3	43.80	0	0.00	43.65	3	3,041	0.10%
2019/02/12	4	44.10	0	0.00	44.20	4	3,174	0.13%
2019/01/30	2	43.00	2	43.00	43.15	0	3,159	0.00%
2019/01/25	0	0.00	1	42.70	42.80	-1	3,106	-0.03%
2019/01/21	1	43.00	2	42.95	42.95	-1	3,193	-0.03%
2019/01/17	0.3	42.75	2	42.65	42.80	-1.7	3,237	-0.05%
2019/01/16	0	0.00	2	42.88	42.75	-2	3,271	-0.06%
2019/01/15	0	42.95	2	42.58	42.95	-2	3,317	-0.06%
2019/01/14	4	42.64	2	42.15	42.15	2	3,303	0.06%
2019/01/11	0	0.00	1	42.75	42.55	-1	3,343	-0.03%
2019/01/08	0	0.00	1	42.10	41.80	-1	3,377	-0.03%
2018/12/25	1	40.80	0	0.00	40.30	1	3,694	0.03%
2018/12/22	1	40.60	1	40.80	41.00	0	3,697	0.00%
2018/12/21	2	40.15	0	0.00	40.00	2	3,756	0.05%
2018/12/19	0.3	43.05	0	0.00	43.05	0.3	3,587	0.01%
2018/12/17	0	0.00	1	42.80	43.00	-1	3,651	-0.03%
2018/12/14	1	42.80	0	0.00	42.90	1	3,681	0.03%
2018/12/05	1	42.40	0	0.00	42.60	1	3,773	0.03%
2018/12/03	0	43.20	2	43.18	43.20	-2	3,805	-0.05%
2018/11/30	0	0.00	1	41.90	42.50	-1	3,790	-0.03%
2018/11/29	0	0.00	13	41.20	41.60	-13	3,692	-0.35%
2018/11/26	0	0.00	1	40.80	40.60	-1	3,671	-0.03%
2018/11/22	0	0.00	1	40.25	40.30	-1	3,685	-0.03%
2018/11/20	1	40.00	0	0.00	40.30	1	3,722	0.03%
2018/11/15	10	39.10	2	39.15	39.25	8	3,768	0.21%
2018/11/14	0	0.00	2	38.85	39.10	-2	3,785	-0.05%
2018/11/13	7	38.16	12	38.20	39.20	-5	3,790	-0.13%
2018/11/12	7	39.49	0	0.00	39.10	7	3,715	0.19%
2018/11/09	1	41.65	0	0.00	41.50	1	3,620	0.03%
2018/11/07	0	0.00	18	43.80	43.40	-18	3,585	-0.50%
2018/11/05	0	0.00	22.3	43.00	43.50	-22.3	3,752	-0.59%
2018/10/31	0	0.00	51	43.09	43.55	-51	4,011	-1.27%
2018/10/30	0	0.00	1	42.00	42.55	-1	4,149	-0.02%
2018/10/29	12	41.71	1	42.05	41.50	11	4,138	0.27%
2018/10/26	3	41.40	8	41.55	41.55	-5	4,157	-0.12%
2018/10/25	1	41.80	1	42.00	41.80	0	4,162	0.00%
2018/10/24	1	41.60	1	42.45	42.50	0	4,211	0.00%
2018/10/23	1	41.75	0	0.00	42.10	1	4,224	0.02%
2018/10/22	0	0.00	3	42.45	42.60	-3	4,259	-0.07%
2018/10/19	1	42.50	0	0.00	42.50	1	4,270	0.02%
2018/10/17	1	43.00	0	0.00	43.30	1	4,266	0.02%
2018/10/16	1	42.80	0	0.00	42.65	1	4,240	0.02%
2018/10/12	4	42.64	0	0.00	43.60	4	4,205	0.10%
2018/10/11	4	42.81	21	42.81	43.35	-17	4,201	-0.40%
2018/10/09	2	45.25	0	0.00	45.60	2	4,095	0.05%
2018/10/08	2	45.68	0	0.00	45.50	2	4,078	0.05%
2018/10/05	1	45.70	0	0.00	45.70	1	4,128	0.02%
2018/10/04	13	46.59	0	0.00	46.30	13	4,180	0.31%
2018/10/02	2	47.50	7	47.33	47.30	-5	4,181	-0.12%
2018/10/01	0	0.00	4	48.20	48.25	-4	4,143	-0.10%
2018/09/28	58	48.29	34	48.51	48.00	24	4,210	0.57%
2018/09/27	13	48.42	2	48.50	48.45	11	4,159	0.26%
2018/09/26	6	48.00	0	0.00	47.80	6	4,112	0.15%
2018/09/25	2	48.15	0	0.00	48.10	2	4,137	0.05%
2018/09/21	0	0.00	2	48.10	47.85	-2	4,134	-0.05%
2018/09/19	5	48.13	10	48.19	48.25	-5	4,106	-0.12%
2018/09/14	0	0.00	2	47.05	47.20	-2	4,064	-0.05%
2018/09/12	0	0.00	0	47.00	46.55	0	4,045	0.00%
2018/09/11	0	0.00	1	45.85	46.45	-1	4,063	-0.02%
2018/09/10	1	46.65	1	45.80	45.85	0	4,137	0.00%
2018/09/07	1.1	46.60	1	46.35	46.65	0.1	4,176	0.00%
2018/09/05	1	46.70	0	0.00	46.15	1	4,179	0.02%
2018/09/04	5	47.05	0	0.00	47.05	5	4,238	0.12%
2018/09/03	3	46.65	5	46.83	46.95	-2	4,257	-0.05%
2018/08/28	0	0.00	3	46.30	46.35	-3	4,274	-0.07%
2018/08/27	2	45.50	0	0.00	45.50	2	4,280	0.05%
2018/08/24	11	45.60	0	0.00	45.50	11	4,282	0.26%
2018/08/23	7	46.24	0	0.00	46.10	7	4,370	0.16%
2018/08/22	1	47.45	0	0.00	46.60	1	4,375	0.02%
2018/08/21	1	47.25	10	47.30	47.45	-9	4,141	-0.22%
2018/08/17	1	46.85	11	47.11	46.75	-10	4,147	-0.24%
2018/08/16	2	47.03	11	46.96	47.05	-9	4,166	-0.22%
2018/08/15	3	46.50	0	0.00	46.25	3	4,205	0.07%
2018/08/14	2	46.85	3	47.38	47.25	-1	4,240	-0.02%
2018/08/13	11	47.34	13	47.28	47.25	-2	4,268	-0.05%
2018/08/09	4	48.95	16	48.86	49.00	-12	4,209	-0.29%
2018/08/08	14	49.19	10	49.22	49.05	4	4,280	0.09%
2018/08/07	12	49.25	17	49.29	49.45	-5	4,302	-0.12%
2018/08/06	15	48.53	18	48.63	48.80	-3	4,227	-0.07%
2018/08/03	1	46.90	0	0.00	47.05	1	4,065	0.02%
2018/08/02	1	46.70	1	46.85	46.80	0	4,066	0.00%
2018/08/01	0	0.00	2	47.25	47.45	-2	4,041	-0.05%
2018/07/31	1	46.90	0	0.00	47.30	1	4,018	0.02%
2018/07/30	3	46.90	2	47.10	47.00	1	3,983	0.03%
2018/07/27	0	0.00	9	46.42	46.85	-9	3,963	-0.23%
2018/07/26	0	0.00	1	45.70	45.65	-1	3,899	-0.03%
2018/07/18	2	45.30	0	0.00	45.65	2	3,938	0.05%
2018/07/17	2	45.05	0	0.00	45.30	2	3,917	0.05%
2018/07/16	1	44.50	1	44.60	44.40	0	3,900	0.00%
2018/07/13	2	44.20	0	0.00	44.40	2	3,966	0.05%
2018/07/09	0	0.00	2	45.10	45.10	-2	3,846	-0.05%
2018/07/04	0	0.00	11	44.68	45.55	-11	3,880	-0.28%
2018/07/03	2	44.63	0	0.00	44.70	2	3,942	0.05%
2018/07/02	2	45.80	0	0.00	45.25	2	3,954	0.05%
2018/06/29	2	44.85	1	44.80	45.85	1	3,974	0.03%
2018/06/26	1	44.55	0	0.00	44.60	1	4,180	0.02%
2018/06/25	1	45.00	0	0.00	45.00	1	4,253	0.02%
2018/06/20	0	0.00	1	45.50	45.55	-1	4,379	-0.02%
2018/06/19	3	45.57	0	0.00	45.10	3	4,403	0.07%
2018/06/15	3	46.35	1	46.80	46.25	2	4,410	0.05%
2018/06/14	0	0.00	1	47.30	46.70	-1	4,342	-0.02%
2018/06/13	3	47.73	0	0.00	47.50	3	4,320	0.07%
2018/06/12	0	0.00	3	47.68	47.85	-3	4,403	-0.07%
2018/06/11	0	0.00	10	46.80	46.95	-10	4,359	-0.23%
2018/06/08	1	47.05	1	46.95	46.95	0	4,400	0.00%
2018/06/07	1	46.70	2	47.05	47.15	-1	4,419	-0.02%
2018/06/06	0	0.00	2	46.48	46.60	-2	4,452	-0.04%
2018/06/05	1	46.00	7	46.21	46.25	-6	4,422	-0.14%
2018/06/01	3	45.10	0	0.00	45.25	3	4,418	0.07%
2018/05/31	3.1	44.92	0	0.00	45.60	3.1	4,426	0.07%
2018/05/30	4	45.08	0	0.00	44.95	4	4,338	0.09%
2018/05/28	1	45.55	0	0.00	45.60	1	4,382	0.02%
2018/05/25	3	45.88	0	0.00	45.85	3	4,427	0.07%
2018/05/24	1	46.60	0	0.00	46.10	1	4,470	0.02%
2018/05/23	1	46.30	3	46.58	46.60	-2	4,501	-0.04%
2018/05/22	2	46.40	4.9	46.44	46.60	-2.9	4,522	-0.06%
2018/05/21	1	45.55	5	45.31	45.60	-4	4,511	-0.09%
2018/05/17	1	45.05	5	44.58	44.85	-4	4,645	-0.09%
2018/05/16	8	44.06	3	44.20	44.50	5	4,687	0.11%
2018/05/15	14	44.96	4	44.91	45.00	10	4,683	0.21%
2018/05/14	15	46.32	0.6	46.20	45.90	14.4	4,768	0.30%
2018/05/11	11	46.16	0	0.00	46.25	11	4,760	0.23%
2018/05/10	2	46.15	0	0.00	46.00	2	4,760	0.04%
2018/05/09	4	46.11	0	0.00	46.00	4	4,766	0.08%
2018/05/08	3	46.18	0	0.00	46.20	3	4,832	0.06%
2018/05/07	9	46.52	0	0.00	46.40	9	4,859	0.19%
2018/05/03	2.5	47.08	0	0.00	47.00	2.5	4,893	0.05%
2018/04/30	2	47.00	0	0.00	47.90	2	4,936	0.04%
2018/04/26	3	47.27	1	47.55	47.05	2	4,953	0.04%
2018/04/25	1.5	47.50	5	47.60	47.40	-3.5	4,965	-0.07%
2018/04/24	2	47.70	4	47.75	47.85	-2	5,014	-0.04%
2018/04/20	3	47.70	0	0.00	47.90	3	5,112	0.06%
2018/04/19	1	48.15	2	48.08	48.15	-1	5,112	-0.02%
2018/04/18	9	47.32	0	0.00	47.20	9	5,086	0.18%
2018/04/17	1	47.60	1	47.60	47.45	0	5,093	0.00%
2018/04/16	7	47.58	0	0.00	47.95	7	5,114	0.14%
2018/04/11	0	0.00	1	48.10	48.05	-1	5,262	-0.02%
2018/04/10	1	48.05	0	0.00	47.90	1	5,278	0.02%
2018/04/09	0	0.00	2	47.75	48.05	-2	5,268	-0.04%
2018/04/02	1	46.95	0	0.00	46.80	1	5,274	0.02%
2018/03/31	5	47.13	0	0.00	47.05	5	5,295	0.09%
2018/03/30	1	47.00	2	47.58	47.05	-1	5,263	-0.02%
2018/03/29	16	47.17	1	47.00	47.35	15	5,203	0.29%
2018/03/28	9	47.97	0	0.00	47.80	9	5,071	0.18%
2018/03/27	3	48.63	1	48.80	48.60	2	5,003	0.04%
2018/03/26	2	48.63	1	48.85	49.00	1	4,977	0.02%
2018/03/23	3	49.20	0	0.00	49.25	3	4,943	0.06%
2018/03/22	2	49.33	11	49.60	49.65	-9	4,920	-0.18%
2018/03/21	1	48.70	0	0.00	49.50	1	4,887	0.02%
2018/03/19	2	49.93	0	0.00	49.90	2	4,845	0.04%
2018/03/16	2	50.05	2	50.10	50.10	0	4,849	0.00%
2018/03/15	1	50.40	0	0.00	50.40	1	4,777	0.02%
2018/03/14	4	50.60	1	50.70	50.50	3	4,772	0.06%
2018/03/13	4	49.91	1	50.00	49.95	3	4,742	0.06%
2018/03/09	5	49.30	0	0.00	49.25	5	4,817	0.10%
2018/03/08	0	0.00	10	49.18	49.20	-10	4,936	-0.20%
2018/03/07	3	49.20	4	49.25	49.05	-1	4,983	-0.02%
2018/03/06	1	49.00	20	49.20	49.20	-19	5,016	-0.38%
2018/03/05	7	49.18	151	49.18	49.10	-144	5,177	-2.78%	大賣/鉅額交易
2018/03/02	2	49.65	0	0.00	49.75	2	5,254	0.04%
2018/03/01	6	49.85	0	0.00	50.00	6	5,257	0.11%
2018/02/27	5	50.66	0	0.00	50.20	5	5,244	0.10%
2018/02/26	4	50.75	0	0.00	50.50	4	5,222	0.08%
2018/02/23	3.1	50.03	2	50.00	50.40	1.1	5,183	0.02%
2018/02/22	5	49.40	0	0.00	49.60	5	5,217	0.10%
2018/02/21	2	49.78	5	50.00	50.00	-3	5,162	-0.06%
2018/02/12	27	48.96	5	48.80	48.95	22	5,113	0.43%
2018/02/09	28	47.55	11	47.56	47.40	17	5,109	0.33%
2018/02/08	27	48.99	10	49.00	49.00	17	5,034	0.34%
2018/02/07	37	49.65	0	0.00	49.10	37	5,038	0.73%
2018/02/06	10	49.62	15	49.28	49.40	-5	5,004	-0.10%
2018/02/05	3	50.90	2	50.70	50.90	1	5,000	0.02%
2018/02/02	7	51.11	12	51.22	51.30	-5	4,943	-0.10%
2018/02/01	22	51.01	0	0.00	51.00	22	4,933	0.45%
2018/01/31	6	50.90	0	0.00	50.80	6	4,930	0.12%
2018/01/30	6	51.12	0	0.00	51.10	6	4,856	0.12%
2018/01/29	6	51.33	20	51.10	51.60	-14	4,824	-0.29%
2018/01/26	7	51.50	2	51.50	51.50	5	4,775	0.10%
2018/01/25	11	51.60	5	51.90	51.90	6	4,727	0.13%
2018/01/24	4	51.40	1	51.40	51.60	3	4,704	0.06%
2018/01/23	1	51.90	0	0.00	51.70	1	4,688	0.02%
2018/01/22	3	51.80	0	0.00	51.90	3	4,681	0.06%
2018/01/19	1	52.40	0	0.00	52.20	1	4,629	0.02%
2018/01/18	3	52.37	10	52.65	52.40	-7	4,583	-0.15%
2018/01/17	2	52.60	4	52.63	52.60	-2	4,528	-0.04%
2018/01/16	1	51.70	1	51.60	51.80	0	4,415	0.00%
2018/01/15	1	51.60	0	0.00	51.60	1	4,386	0.02%
2018/01/11	1	51.10	0	0.00	51.30	1	4,313	0.02%
2018/01/09	4	51.08	0	0.00	51.20	4	4,257	0.09%
2018/01/05	0	0.00	2	51.75	51.50	-2	4,120	-0.05%
2018/01/04	1	51.60	0	0.00	51.60	1	4,086	0.02%
2018/01/02	3	51.80	0	0.00	51.70	3	4,032	0.07%