南港 (2101)-元大-汐止券商分點個股進出

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

南港

(2101)

可現股當沖

股價
60.8
漲跌
▲1.3
漲幅
+2.18%
成交量
51,215張
產業
上市橡膠類股
241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

南港 (2101)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	74	60.80	32.9	60.64	60.80	41.1	8,922	0.46%
2024/04/26	78.9	58.25	74.6	58.61	59.50	4.3	8,094	0.05%
2024/04/25	54.5	54.56	76.6	54.19	54.80	-22.1	7,060	-0.31%
2024/04/24	49.5	54.04	34.9	53.64	53.60	14.7	6,595	0.22%
2024/04/23	39.1	52.14	29.3	51.88	53.30	9.8	6,227	0.16%
2024/04/22	44.4	52.40	70.4	51.56	50.70	-25.9	5,856	-0.44%
2024/04/19	36.4	49.21	27.2	49.22	50.00	9.2	4,962	0.19%
2024/04/18	4.2	47.08	52.2	47.32	47.50	-48	4,215	-1.14%
2024/04/17	98.3	46.65	6	46.56	46.15	92.3	3,963	2.33%
2024/04/16	3	45.43	3	45.70	46.20	0	3,663	0.00%
2024/04/15	20	46.94	4.4	47.05	47.35	15.6	3,450	0.45%
2024/04/12	2	45.78	5.6	45.81	46.70	-3.6	3,189	-0.11%
2024/04/11	1	42.15	4	42.45	42.65	-3	2,934	-0.10%
2024/04/10	1	41.85	0.1	42.10	42.00	1	2,991	0.03%
2024/04/09	3	41.60	0	0.00	41.95	3	2,979	0.10%
2024/04/08	0	0.00	5	40.70	40.70	-5	2,862	-0.17%
2024/04/03	1	40.70	7	40.70	40.60	-6	2,896	-0.21%
2024/04/02	0	0.00	3	40.65	40.70	-3	2,980	-0.10%
2024/04/01	0	0.00	4	40.65	40.35	-4	3,091	-0.13%
2024/03/28	1	40.10	0.1	40.35	40.30	1	3,138	0.03%
2024/03/27	0	0.00	1	39.55	39.60	-1	3,102	-0.03%
2024/03/25	0	0.00	3	39.75	39.50	-3	3,104	-0.10%
2024/03/21	0	0.00	2	38.75	38.95	-2	3,170	-0.06%
2024/03/19	1	38.95	0	0.00	38.85	1	3,147	0.03%
2024/03/15	1	39.00	0	0.00	38.85	1	3,096	0.03%
2024/03/14	1.1	39.51	0	0.00	39.30	1.1	3,063	0.04%
2024/03/13	9.1	40.34	1	40.20	39.85	8.1	3,028	0.27%
2024/03/12	9	40.61	0	0.00	40.50	9	3,013	0.30%
2024/03/08	0.1	40.45	2	40.90	40.30	-1.9	2,981	-0.06%
2024/03/07	4.2	40.82	7	40.75	41.40	-2.8	2,952	-0.09%
2024/03/04	4	39.80	0	0.00	39.55	4	2,891	0.14%
2024/03/01	5	39.55	5	39.55	39.70	0	2,871	0.00%
2024/02/29	8	39.40	0	0.00	39.35	8	2,869	0.28%
2024/02/27	3.2	39.95	0.1	39.90	39.55	3.1	2,835	0.11%
2024/02/26	3.3	39.75	1	39.70	39.70	2.3	2,799	0.08%
2024/02/23	7.5	40.98	0	0.00	40.35	7.5	2,723	0.28%
2024/02/22	0.1	41.90	5	41.90	41.70	-4.9	2,650	-0.18%
2024/02/20	2	42.00	0	0.00	42.10	2	2,605	0.08%
2024/02/19	0	0.00	1	42.60	42.60	-1	2,573	-0.04%
2024/02/05	0	0.00	2	41.35	41.50	-2	2,510	-0.08%
2024/02/01	0	0.00	5	41.70	41.75	-5	2,474	-0.20%
2024/01/31	7	42.00	9	41.96	41.70	-2	2,451	-0.08%
2024/01/30	0	0.00	1	42.25	42.25	-1	2,430	-0.04%
2024/01/26	0	0.00	0.1	42.15	42.35	-0.1	2,401	0.00%
2024/01/25	6.1	42.25	13.1	42.28	42.25	-7	2,398	-0.29%
2024/01/24	3.2	42.52	0.1	42.14	42.45	3	2,364	0.13%
2024/01/23	1.1	41.46	0.1	41.30	41.30	1	2,307	0.04%
2024/01/22	1.1	41.89	1	41.75	41.55	0.1	2,277	0.01%
2024/01/18	0.1	42.00	0	0.00	41.15	0.1	2,232	0.00%
2024/01/16	1	41.85	0	0.00	42.15	1	2,152	0.05%
2024/01/15	1	43.35	2	43.48	43.35	-1	2,055	-0.05%
2024/01/12	5.1	42.65	9	43.12	42.75	-3.9	2,006	-0.19%
2024/01/11	0	0.00	1	43.40	43.50	-1	1,950	-0.05%
2024/01/10	2	43.08	9	43.73	43.00	-7	1,908	-0.37%
2024/01/09	3	44.82	0	0.00	45.05	3	1,763	0.17%
2024/01/08	0	0.00	1.4	45.38	45.45	-1.4	1,696	-0.08%
2024/01/05	7	45.42	13.9	45.17	45.55	-6.9	1,645	-0.42%
2024/01/04	4	44.59	0.2	43.80	44.85	3.8	1,501	0.25%
2024/01/03	2	42.88	24	42.62	42.80	-22	1,349	-1.63%
2023/12/29	1	42.00	1	42.65	42.00	0	1,257	0.00%
2023/12/28	8	42.51	0	0.00	42.65	8	1,184	0.68%
2023/12/27	1	41.75	1	41.70	41.65	0	1,079	0.00%
2023/12/25	0	0.00	0.1	39.75	39.50	-0.1	840	-0.01%
2023/12/20	0	0.00	4	39.60	39.50	-4	776	-0.52%
2023/12/19	0.1	39.60	3	39.45	39.55	-2.9	735	-0.39%
2023/12/18	0	0.00	0.2	39.56	39.45	-0.2	667	-0.03%
2023/12/15	0	0.00	5	39.05	39.10	-5	596	-0.84%
2023/12/14	0	0.00	5	39.00	39.05	-5	591	-0.85%
2023/12/13	0	0.00	1	38.75	38.65	-1	580	-0.17%
2023/12/12	1	38.50	0	0.00	38.50	1	587	0.17%
2023/12/08	0	0.00	2	39.00	38.90	-2	584	-0.34%
2023/12/06	6	39.20	0	0.00	39.20	6	549	1.09%
2023/12/05	6	39.05	0	0.00	39.10	6	541	1.11%
2023/12/04	0	0.00	3	38.95	38.90	-3	551	-0.54%
2023/12/01	0	0.00	0.2	38.70	38.80	-0.2	569	-0.04%
2023/11/30	0	0.00	1	38.65	38.85	-1	590	-0.17%
2023/11/29	1	39.40	1	39.15	38.80	0	589	0.00%
2023/11/28	1	39.30	0	0.00	39.10	1	572	0.17%
2023/11/27	3	39.00	0	0.00	39.05	3	600	0.50%
2023/11/22	1	38.30	0	0.00	38.40	1	608	0.16%
2023/11/16	0	0.00	1	38.35	38.25	-1	603	-0.17%
2023/10/31	1	36.35	0	0.00	36.60	1	662	0.15%
2023/10/30	1	36.90	0	0.00	36.80	1	664	0.15%
2023/10/26	0.1	37.18	0	0.00	36.75	0.1	666	0.01%
2023/10/20	5	36.50	0	0.00	36.55	5	679	0.74%
2023/10/19	5	37.18	0	0.00	37.05	5	676	0.74%
2023/10/18	3	37.65	0	0.00	37.60	3	665	0.45%
2023/10/17	0	0.00	4	38.26	38.00	-4	663	-0.60%
2023/10/13	6	37.94	2	38.10	37.90	4	674	0.59%
2023/09/25	2	38.05	0	0.00	38.00	2	724	0.28%
2023/09/20	1	38.50	3	38.45	38.30	-2	734	-0.27%
2023/09/19	0	0.00	1.1	38.55	38.45	-1.1	740	-0.14%
2023/09/18	3	38.50	0	0.00	38.45	3	756	0.40%
2023/09/14	0	0.00	3	38.40	38.60	-3	781	-0.38%
2023/09/08	1.1	37.61	0	0.00	37.85	1.1	988	0.11%
2023/09/07	1	38.15	0	0.00	37.90	1	995	0.10%
2023/09/06	1	38.70	0	0.00	38.40	1	1,012	0.10%
2023/09/05	0	0.00	10	39.35	39.50	-10	988	-1.01%
2023/09/04	0	0.00	5	39.10	39.00	-5	967	-0.52%
2023/08/31	0	0.00	0	39.25	39.00	0	944	0.00%
2023/08/30	5	38.80	0	0.00	38.80	5	905	0.55%
2023/08/29	0	0.00	4	38.68	38.60	-4	900	-0.44%
2023/08/25	0	0.00	8	38.58	38.35	-8	893	-0.90%
2023/08/24	0	0.00	3	38.40	38.40	-3	903	-0.33%
2023/08/16	5	38.70	0	0.00	38.45	5	936	0.53%
2023/08/14	10	38.08	0	0.00	38.10	10	926	1.08%
2023/08/04	2	37.60	1	38.10	38.05	1	950	0.11%
2023/07/28	0	0.00	0.1	39.10	38.50	-0.1	938	-0.01%
2023/07/21	2	37.80	0	0.00	37.80	2	929	0.22%
2023/07/19	20	37.70	0	0.00	37.75	20	968	2.07%
2023/07/18	5	37.80	0	0.00	37.85	5	971	0.51%
2023/07/17	0.1	37.70	0	0.00	37.80	0.1	979	0.01%
2023/07/14	3	37.70	10	37.90	37.90	-7	985	-0.71%
2023/07/13	5	37.75	1	37.75	37.75	4	988	0.40%
2023/07/07	1	38.40	0	0.00	38.35	1	992	0.10%
2023/07/04	0	0.00	2	38.90	38.70	-2	1,077	-0.19%
2023/06/28	2	39.30	0	0.00	39.40	2	1,095	0.18%
2023/06/27	0	0.00	1	39.35	39.35	-1	1,093	-0.09%
2023/06/26	1	40.00	0	0.00	39.60	1	1,084	0.09%
2023/06/19	2	40.73	101.2	41.00	40.85	-99.2	1,103	-8.99%	大賣/
2023/06/16	2	42.28	0	0.00	41.35	2	1,090	0.18%
2023/06/15	0	0.00	0.7	41.15	41.40	-0.7	990	-0.07%
2023/06/14	1	39.65	0	0.00	39.90	1	920	0.11%
2023/06/13	0	0.00	1	39.90	39.85	-1	915	-0.11%
2023/06/12	2	39.88	1	40.10	39.90	1	904	0.11%
2023/06/07	1	39.10	33	39.00	39.10	-32	882	-3.63%
2023/06/01	0.1	38.10	0	0.00	38.30	0.1	885	0.01%
2023/05/29	0	38.76	0	0.00	38.80	0	872	0.00%
2023/05/09	0	0.00	1	38.90	38.95	-1	1,006	-0.10%
2023/05/08	0	0.00	2	39.15	39.20	-2	1,006	-0.20%
2023/05/04	1	39.25	1	39.35	39.35	0	1,011	0.00%
2023/04/19	1	38.80	1	38.95	38.95	0	943	0.00%
2023/04/18	0	0.00	5	39.36	39.40	-5	930	-0.54%
2023/04/11	0	0.00	1	40.60	40.55	-1	911	-0.11%
2023/03/30	0	0.00	1	38.50	38.80	-1	767	-0.13%
2023/03/29	0	0.00	2	38.70	38.85	-2	769	-0.26%
2023/03/28	0	0.00	0.3	38.60	38.85	-0.3	771	-0.04%
2023/03/22	0	0.00	6	38.79	38.75	-6	752	-0.80%
2023/03/21	0	0.00	13	37.30	37.90	-13	701	-1.85%
2023/03/17	0.3	36.55	0	0.00	36.60	0.3	675	0.04%
2023/03/14	3	36.30	0	0.00	36.50	3	680	0.44%
2023/03/13	2	36.50	0	0.00	36.55	2	690	0.29%
2023/03/08	0	0.00	3	37.00	37.40	-3	678	-0.44%
2023/02/24	5	36.35	0	0.00	36.60	5	693	0.72%
2023/02/21	1	36.55	0	0.00	37.20	1	679	0.15%
2023/02/13	4	34.88	4	35.06	34.85	0	707	0.00%
2023/02/10	0	0.00	1	37.00	37.50	-1	661	-0.15%
2023/02/09	0	0.00	1	35.05	34.85	-1	569	-0.18%
2023/02/08	0	0.00	5.4	34.63	34.70	-5.4	563	-0.96%
2023/02/03	0	0.00	10	34.35	34.50	-10	561	-1.78%
2023/01/30	0	0.00	3	33.80	33.80	-3	563	-0.53%
2023/01/12	1	33.50	0	0.00	33.45	1	563	0.18%
2023/01/10	0.1	33.50	5	33.50	33.55	-4.9	577	-0.85%
2023/01/04	0	0.00	1	33.25	33.00	-1	593	-0.17%
2023/01/03	1	33.00	0	0.00	33.10	1	593	0.17%
2022/12/30	1	33.25	1	33.50	33.45	0	595	0.00%
2022/12/27	0	0.00	1	33.70	33.75	-1	604	-0.17%
2022/12/26	6	33.54	0	0.00	33.60	6	608	0.99%
2022/12/23	1	33.65	0	0.00	33.70	1	616	0.16%
2022/12/22	1	33.90	0	0.00	33.80	1	625	0.16%
2022/12/21	1	33.80	0	0.00	33.80	1	637	0.16%
2022/12/20	1	33.85	0	0.00	33.85	1	640	0.16%
2022/12/16	2	34.25	2	34.20	34.15	0	661	0.00%
2022/12/08	0	0.00	1	34.50	34.50	-1	678	-0.15%
2022/12/07	1	34.50	0	0.00	34.50	1	677	0.15%
2022/11/25	1	35.40	1	35.60	35.40	0	718	0.00%
2022/11/24	1	35.65	2	35.90	35.60	-1	723	-0.14%
2022/11/23	0	0.00	1	35.25	34.90	-1	709	-0.14%
2022/11/21	1	34.60	1	34.80	35.00	0	700	0.00%
2022/11/17	0	0.00	2	35.25	35.10	-2	697	-0.29%
2022/11/16	3	35.40	9	36.08	35.00	-6	697	-0.86%
2022/11/14	0	0.00	1	34.80	34.75	-1	668	-0.15%
2022/11/11	1	34.10	1	34.25	34.00	0	661	0.00%
2022/11/10	3	34.65	0	0.00	34.75	3	652	0.46%
2022/11/08	2	33.88	0	0.00	33.90	2	638	0.31%
2022/11/03	0	0.00	0.3	35.00	33.75	-0.3	637	-0.05%
2022/10/20	3	33.25	2	33.60	33.60	1	674	0.15%
2022/10/18	1	33.70	0	0.00	34.15	1	708	0.14%
2022/10/17	6	33.79	1.1	33.80	33.90	4.9	700	0.70%
2022/10/14	0	0.00	30	35.15	35.20	-30	692	-4.33%
2022/10/13	2	35.20	0	0.00	34.75	2	693	0.29%
2022/10/12	1	36.00	1	36.20	36.20	0	676	0.00%
2022/10/11	0	0.00	0.1	36.65	36.55	-0.1	677	-0.01%
2022/10/04	0	0.00	3	37.00	37.10	-3	685	-0.44%
2022/09/30	1	36.50	0	0.00	37.25	1	691	0.14%
2022/09/26	1	37.50	1	37.50	37.30	0	676	0.00%
2022/09/23	1	37.85	0	0.00	37.80	1	673	0.15%
2022/09/22	0	0.00	1	38.00	38.25	-1	675	-0.15%
2022/09/21	1	38.10	0	0.00	38.10	1	669	0.15%
2022/09/12	0	0.00	2	39.00	38.85	-2	707	-0.28%
2022/09/08	0	0.00	1	38.20	38.65	-1	714	-0.14%
2022/09/06	1	38.80	0	0.00	38.70	1	706	0.14%
2022/09/05	0.6	39.45	3	39.35	39.15	-2.4	703	-0.34%
2022/09/02	0.4	39.45	0	0.00	39.55	0.4	720	0.06%
2022/09/01	0	0.00	2.1	39.75	39.80	-2.1	718	-0.29%
2022/08/31	0.4	38.59	0	0.00	38.80	0.4	688	0.06%
2022/08/30	0.1	38.45	0	0.00	38.40	0.1	683	0.01%
2022/08/26	0.5	38.50	0	0.00	38.65	0.5	702	0.07%
2022/08/25	0.1	38.70	0	0.00	38.65	0.1	709	0.01%
2022/08/19	0	0.00	4	39.25	39.15	-4	735	-0.54%
2022/08/18	1	39.35	3	39.42	39.40	-2	733	-0.27%
2022/08/17	0	0.00	3	39.60	39.50	-3	734	-0.41%
2022/08/16	2	39.75	0	0.00	39.80	2	729	0.27%
2022/08/12	0	0.00	6	39.60	39.60	-6	747	-0.80%
2022/08/04	0	0.00	1	39.05	39.40	-1	830	-0.12%
2022/08/03	2	39.40	1	39.50	39.20	1	830	0.12%
2022/08/01	5	39.72	0	0.00	39.85	5	842	0.59%
2022/07/28	8	39.78	6	39.78	39.80	2	852	0.23%
2022/07/26	0	0.00	22.1	39.51	40.00	-22.1	846	-2.61%
2022/07/25	0	0.00	1	39.10	39.15	-1	820	-0.12%
2022/07/21	20	38.40	1	38.45	38.60	19	840	2.26%
2022/07/18	0	0.00	2	38.15	38.50	-2	911	-0.22%
2022/07/15	3	38.15	3	38.00	38.00	0	924	0.00%
2022/07/13	1	38.10	1	38.00	38.10	0	929	0.00%
2022/07/12	2	37.58	1	37.80	37.60	1	935	0.11%
2022/07/11	1	37.85	3.5	37.81	38.25	-2.5	948	-0.26%
2022/07/08	1	38.05	0	0.00	38.05	1	954	0.10%
2022/07/07	0	38.10	0	0.00	38.20	0	953	0.00%
2022/07/01	1	37.60	1	37.90	37.75	0	1,035	0.00%
2022/06/30	2	37.73	0	0.00	38.20	2	1,053	0.19%
2022/06/27	0	0.00	1	39.05	38.60	-1	1,187	-0.08%
2022/06/24	0	0.00	1	38.95	38.95	-1	1,190	-0.08%
2022/06/21	0	0.00	1	38.00	38.35	-1	1,225	-0.08%
2022/06/20	1	37.80	2	38.05	37.45	-1	1,210	-0.08%
2022/06/17	2	38.03	0	0.00	38.00	2	1,219	0.16%
2022/06/14	1	38.05	0	0.00	38.50	1	1,311	0.08%
2022/06/13	5	38.10	1	38.15	38.15	4	1,340	0.30%
2022/06/09	1	38.95	30	39.00	38.90	-29	1,346	-2.15%
2022/06/07	3	39.25	0	0.00	39.20	3	1,362	0.22%
2022/06/01	0	0.00	0.2	40.90	40.80	-0.2	1,421	-0.01%
2022/05/31	6	40.55	17	40.93	41.10	-11	1,443	-0.77%
2022/05/24	0.1	39.60	0	0.00	39.45	0.1	1,521	0.00%
2022/05/19	16	39.48	0	0.00	39.65	16	1,564	1.02%
2022/05/18	30	40.10	0	0.00	40.15	30	1,595	1.88%
2022/05/17	0	0.00	1	39.90	40.20	-1	1,642	-0.06%
2022/05/13	0	0.00	2	39.05	39.50	-2	1,681	-0.12%
2022/05/12	2	38.75	0	0.00	38.70	2	1,756	0.11%
2022/05/11	0	39.47	6	39.88	39.50	-6	1,800	-0.33%
2022/05/10	0	0.00	11	39.27	39.80	-11	1,860	-0.59%
2022/05/09	9	38.73	0.1	38.70	38.70	8.9	1,910	0.47%
2022/04/29	0.1	38.40	1	38.65	38.60	-1	4,075	-0.02%
2022/04/28	0	0.00	40	38.51	38.40	-40	4,421	-0.90%
2022/04/27	3	38.47	0	0.00	38.40	3	4,426	0.07%
2022/04/26	1	39.10	0	0.00	39.15	1	4,417	0.02%
2022/04/25	4	39.21	2	39.60	39.00	2	4,413	0.05%
2022/04/22	3	40.23	0	0.00	40.25	3	4,378	0.07%
2022/04/21	0.2	40.50	0	0.00	40.65	0.2	4,383	0.00%
2022/04/20	0	0.00	3	40.65	40.80	-3	4,441	-0.07%
2022/04/19	0	0.00	7	40.65	40.70	-7	4,458	-0.16%
2022/04/15	1	40.85	0	0.00	40.95	1	4,517	0.02%
2022/04/13	1	40.90	1	41.15	41.30	0	4,595	0.00%
2022/04/12	3	40.95	2	41.25	41.10	1	4,629	0.02%
2022/04/11	2	41.05	3	41.47	41.45	-1	4,635	-0.02%
2022/04/08	1	41.00	3	41.50	41.60	-2	4,641	-0.04%
2022/04/07	3	41.67	0	0.00	41.35	3	4,628	0.06%
2022/04/06	3	41.63	3	42.22	42.25	0	4,622	0.00%
2022/04/01	0	0.00	2	41.85	42.00	-2	4,608	-0.04%
2022/03/31	0	0.00	0.1	43.05	42.40	-0.1	4,606	0.00%
2022/03/30	0	0.00	2.1	42.07	42.90	-2.1	4,569	-0.04%
2022/03/29	6	41.33	14	41.32	41.35	-8	4,506	-0.18%
2022/03/28	11	40.60	5	40.84	41.20	6	4,509	0.13%
2022/03/25	4	41.50	0	0.00	41.30	4	4,536	0.09%
2022/03/24	0	0.00	0.1	41.80	41.90	-0.1	4,538	0.00%
2022/03/23	2	41.68	0.1	41.65	41.80	1.9	4,542	0.04%
2022/03/22	0	0.00	0.1	41.80	41.55	-0.1	4,559	0.00%
2022/03/21	0	0.00	0	42.00	41.85	0	4,556	0.00%
2022/03/18	0	0.00	0.3	42.34	41.85	-0.3	4,557	-0.01%
2022/03/17	20	41.55	3	41.77	41.70	17	4,526	0.38%
2022/03/16	4	41.10	3	41.47	40.50	1	4,489	0.02%
2022/03/15	0.2	40.20	0	0.00	40.60	0.2	4,468	0.00%
2022/03/11	0	0.00	0	40.60	40.65	0	4,466	0.00%
2022/03/10	0	0.00	6	40.72	40.90	-6	4,458	-0.13%
2022/03/09	2	39.90	5	40.10	40.30	-3	4,460	-0.07%
2022/03/08	1.1	39.57	0	0.00	40.10	1.1	4,476	0.02%
2022/03/07	11	40.00	0	0.00	40.65	11	4,457	0.25%
2022/03/04	1	40.90	1	41.20	41.25	0	4,446	0.00%
2022/03/03	3	41.05	0	0.00	41.50	3	4,445	0.07%
2022/03/02	0	0.00	5	40.90	41.35	-5	4,461	-0.11%
2022/03/01	0	0.00	6	40.69	41.60	-6	4,478	-0.13%
2022/02/24	2	40.90	0	0.00	40.45	2	4,497	0.04%
2022/02/23	0	0.00	5	41.84	41.65	-5	4,519	-0.11%
2022/02/22	1.1	41.60	2	41.90	41.50	-1	4,562	-0.02%
2022/02/21	0	0.00	4	42.40	42.40	-4	4,545	-0.09%
2022/02/18	1	42.95	1	42.60	42.90	0	4,545	0.00%
2022/02/17	1.1	42.44	37	42.65	42.30	-35.9	4,516	-0.79%
2022/02/15	5	43.50	0	0.00	42.90	5	4,451	0.11%
2022/02/14	25.1	44.63	2	44.10	43.60	23.1	4,412	0.52%
2022/02/11	5	45.85	4	45.80	45.80	1	4,349	0.02%
2022/02/10	38	46.00	30	45.63	45.80	8	4,308	0.19%
2022/02/09	26	45.58	10	45.50	45.40	16	4,265	0.38%
2022/02/08	5	45.80	10	45.71	45.80	-5	4,207	-0.12%
2022/02/07	44.1	44.88	9.1	44.94	46.25	35	4,125	0.85%
2022/01/26	85.1	47.54	68.3	47.18	45.50	16.8	3,943	0.42%
2022/01/25	37.1	46.77	34.3	47.20	47.95	2.8	3,248	0.08%
2022/01/24	57.1	46.07	86.2	46.45	46.90	-29.1	2,807	-1.04%
2022/01/21	12.1	43.85	12	43.27	44.10	0.1	2,172	0.00%
2022/01/19	2	39.65	0	0.00	39.75	2	1,892	0.11%
2022/01/18	0.6	40.02	15	40.20	39.90	-14.4	1,900	-0.76%
2022/01/17	1	39.80	1	40.05	40.00	0	1,895	0.00%
2022/01/14	3.2	39.81	3	40.18	40.15	0.2	1,913	0.01%
2022/01/13	0	0.00	29.1	40.08	40.20	-29.1	1,918	-1.52%
2022/01/12	0	38.40	3	38.80	38.80	-3	1,875	-0.16%
2022/01/11	0.2	38.35	0	0.00	38.50	0.2	1,869	0.01%
2022/01/10	1	38.10	10	38.45	38.45	-9	1,880	-0.48%
2022/01/07	16.1	38.11	9	38.36	38.30	7.1	1,874	0.38%
2022/01/06	18	38.08	4	38.30	38.30	14	1,862	0.75%
2022/01/05	10	39.21	0	0.00	38.90	10	1,795	0.56%
2022/01/04	3	39.82	2	40.03	40.00	1	1,780	0.06%
2022/01/03	4	39.86	1	40.05	40.20	3	1,788	0.17%
2021/12/30	0	0.00	2	40.00	40.10	-2	1,797	-0.11%
2021/12/29	0	0.00	7.3	40.16	39.90	-7.3	1,802	-0.40%
2021/12/28	0	0.00	1	39.50	39.60	-1	1,797	-0.06%
2021/12/27	0	0.00	12	39.19	39.40	-12	1,805	-0.66%
2021/12/24	0	0.00	1	38.85	38.85	-1	1,832	-0.05%
2021/12/23	0	0.00	13	38.62	38.75	-13	1,885	-0.69%
2021/12/22	0	0.00	48	38.66	38.75	-48	1,912	-2.51%
2021/12/21	67	38.11	4	38.15	38.70	63	1,941	3.25%
2021/12/20	7	38.21	5	38.41	38.45	2	1,942	0.10%
2021/12/16	1	38.80	1	39.00	38.70	0	1,965	0.00%
2021/12/13	0	0.00	1.3	39.28	39.40	-1.3	2,134	-0.06%
2021/12/09	0	0.00	0.2	39.25	39.40	-0.2	2,135	-0.01%
2021/12/08	0	0.00	2	39.10	39.15	-2	2,134	-0.09%
2021/12/06	0	0.00	0.4	39.25	39.10	-0.4	2,121	-0.02%
2021/12/02	7.2	38.00	3	38.43	38.50	4.2	2,157	0.19%
2021/12/01	8	38.04	2	38.50	38.60	6	2,136	0.28%
2021/11/30	2	38.60	0	0.00	38.60	2	2,121	0.09%
2021/11/26	1	39.00	1.4	39.03	39.10	-0.4	2,096	-0.02%
2021/11/25	5	39.13	4	39.38	39.40	1	2,079	0.05%
2021/11/24	7	39.11	5	40.05	40.05	2	2,052	0.10%
2021/11/23	4.1	39.40	0	0.00	39.65	4.1	2,014	0.20%
2021/11/22	13	39.82	4	40.06	40.00	9	2,003	0.45%
2021/11/19	0	0.00	9	41.15	40.75	-9	1,963	-0.46%
2021/11/18	0	0.00	5	41.10	41.00	-5	1,923	-0.26%
2021/11/11	0	0.00	9	40.47	40.50	-9	1,976	-0.46%
2021/11/10	1	40.55	0	0.00	40.40	1	2,011	0.05%
2021/11/08	1	40.00	0	0.00	40.05	1	2,013	0.05%
2021/11/05	10	39.80	0	0.00	39.90	10	2,014	0.50%
2021/11/03	1	39.05	1	39.30	39.75	0	2,068	0.00%
2021/11/02	1	39.05	2	39.50	39.50	-1	2,058	-0.05%
2021/11/01	3	39.50	2	39.73	39.25	1	2,024	0.05%
2021/10/29	1	39.70	1	39.70	40.00	0	2,012	0.00%
2021/10/28	5	39.70	2	39.80	40.40	3	2,036	0.15%
2021/10/27	2	39.95	1	40.10	40.30	1	1,996	0.05%
2021/10/26	0	0.00	1	40.60	40.70	-1	1,977	-0.05%
2021/10/21	1	40.60	0	0.00	40.95	1	2,006	0.05%
2021/10/20	3	41.17	0	0.00	40.90	3	1,990	0.15%
2021/10/19	1	41.10	4	41.19	41.25	-3	1,986	-0.15%
2021/10/18	3	41.42	8	41.12	41.25	-5	1,968	-0.25%
2021/10/14	0	0.00	1	40.35	40.50	-1	1,911	-0.05%
2021/10/12	0	0.00	1	40.10	40.20	-1	1,902	-0.05%
2021/10/08	0	0.00	1	40.70	40.65	-1	1,877	-0.05%
2021/10/07	0	0.00	2	40.90	40.95	-2	1,854	-0.11%
2021/10/05	0	0.00	10	40.00	40.30	-10	1,843	-0.54%
2021/10/04	1	39.60	1	39.85	40.05	0	1,860	0.00%
2021/09/30	0	0.00	4	41.70	41.15	-4	1,832	-0.22%
2021/09/29	1	39.90	0	0.00	40.25	1	1,801	0.06%
2021/09/28	0	0.00	10	40.23	40.10	-10	1,872	-0.53%
2021/09/27	0	0.00	3	39.73	39.90	-3	1,876	-0.16%
2021/09/24	0	0.00	2	38.90	38.85	-2	1,889	-0.11%
2021/09/23	4	37.71	5	37.84	38.35	-1	1,938	-0.05%
2021/09/22	7	37.67	1	37.85	38.35	6	1,900	0.32%
2021/09/17	0	0.00	1	39.10	39.10	-1	1,841	-0.05%
2021/09/16	3	39.15	2	39.20	39.15	1	1,838	0.05%
2021/09/14	5	39.55	0	0.00	39.40	5	1,739	0.29%
2021/09/07	1	39.50	6	39.14	39.30	-5	1,711	-0.29%
2021/09/01	0	0.00	3	38.77	38.80	-3	1,695	-0.18%
2021/08/31	1	37.70	0	0.00	38.15	1	1,688	0.06%
2021/08/27	1	37.95	0	0.00	38.20	1	1,721	0.06%
2021/08/24	1	37.45	0	0.00	37.40	1	1,706	0.06%
2021/08/23	2	37.50	0	0.00	37.90	2	1,715	0.12%
2021/08/20	1	37.00	1	37.25	37.55	0	1,703	0.00%
2021/08/19	0	0.00	2	37.53	37.60	-2	1,680	-0.12%
2021/08/18	6	36.92	1	37.40	38.30	5	1,701	0.29%
2021/08/17	4	37.24	3.4	37.59	37.60	0.6	1,713	0.03%
2021/08/16	8	37.31	5	37.65	37.90	3	1,714	0.17%
2021/08/13	3	38.22	1.6	38.52	37.90	1.4	1,678	0.08%
2021/08/12	1	38.80	0	0.00	39.10	1	1,658	0.06%
2021/08/11	0	0.00	4	39.18	39.35	-4	1,655	-0.24%
2021/08/10	1	39.35	1	39.40	39.70	0	1,651	0.00%
2021/08/09	2	39.78	2	39.85	40.00	0	1,649	0.00%
2021/08/06	1	40.35	0	0.00	40.50	1	1,665	0.06%
2021/08/05	1	40.60	0	0.00	40.80	1	1,718	0.06%
2021/08/04	3	40.60	1	40.90	40.90	2	1,792	0.11%
2021/08/03	5	41.16	15	41.38	40.80	-10	1,879	-0.53%
2021/08/02	1	39.15	1	39.35	39.60	0	1,883	0.00%
2021/07/26	2	40.10	0	0.00	40.00	2	2,085	0.10%
2021/07/22	0	0.00	9	39.56	39.60	-9	2,157	-0.42%
2021/07/19	1	39.60	0	0.00	39.75	1	2,208	0.05%
2021/07/16	1	40.00	0	0.00	39.85	1	2,235	0.04%
2021/07/15	1	39.60	0	0.00	39.85	1	2,274	0.04%
2021/07/13	2	39.95	4	40.01	39.90	-2	2,499	-0.08%
2021/07/12	0	0.00	5	40.05	40.15	-5	2,514	-0.20%
2021/07/09	2	40.03	15	40.19	39.90	-13	2,541	-0.51%
2021/07/08	1	39.30	2	39.78	39.90	-1	2,549	-0.04%
2021/07/07	2	40.10	18	40.15	39.95	-16	2,574	-0.62%
2021/07/06	1	39.70	6	40.00	40.00	-5	2,572	-0.19%
2021/07/05	18	39.80	8	39.95	40.05	10	2,564	0.39%
2021/07/02	0	0.00	7	38.46	38.90	-7	2,466	-0.28%
2021/07/01	30	37.91	11.1	38.16	38.20	18.9	2,435	0.78%
2021/06/30	9	38.05	4	38.33	38.40	5	2,400	0.21%
2021/06/29	0	0.00	1	38.95	39.00	-1	2,344	-0.04%
2021/06/25	2	39.33	2	39.55	39.25	0	2,358	0.00%
2021/06/24	0	0.00	3	38.92	39.00	-3	2,344	-0.13%
2021/06/23	0	0.00	16	38.28	38.30	-16	2,327	-0.69%
2021/06/22	1	37.95	6	38.00	38.00	-5	2,312	-0.22%
2021/06/21	1	37.85	3	38.20	38.15	-2	2,312	-0.09%
2021/06/18	1	38.25	12	38.38	38.45	-11	2,318	-0.47%
2021/06/17	30	38.09	10	38.30	38.30	20	2,331	0.86%
2021/06/16	0	0.00	1	38.65	38.20	-1	2,359	-0.04%
2021/06/15	11	38.53	1	38.40	38.30	10	2,361	0.42%
2021/06/11	5	38.67	6	39.20	38.55	-1	2,366	-0.04%
2021/06/09	6	38.74	4.4	38.78	38.50	1.6	2,383	0.07%
2021/06/08	0.4	38.18	3	38.22	38.40	-2.6	2,388	-0.11%
2021/06/07	4.1	37.64	0	0.00	37.85	4.1	2,406	0.17%
2021/06/04	24	38.56	5	38.40	38.20	19	2,394	0.79%
2021/06/03	2	38.53	1.3	38.83	38.50	0.7	2,381	0.03%
2021/06/02	0	0.00	2.3	38.58	38.50	-2.3	2,405	-0.10%
2021/06/01	0	0.00	7	38.24	38.50	-7	2,414	-0.29%
2021/05/31	11	38.15	0	0.00	38.10	11	2,414	0.46%
2021/05/28	2	38.45	2	38.40	38.25	0	2,403	0.00%
2021/05/27	1	37.95	0	0.00	38.15	1	2,404	0.04%
2021/05/26	5	37.17	16	37.98	38.45	-11	2,402	-0.46%
2021/05/25	3	38.85	4.9	38.82	38.55	-1.9	2,362	-0.08%
2021/05/24	0	0.00	9.2	38.59	38.40	-9.2	2,346	-0.39%
2021/05/21	1.8	36.98	2.1	37.46	37.10	-0.3	2,329	-0.01%
2021/05/20	1	36.20	0	36.65	36.60	1	2,348	0.04%
2021/05/19	8	36.54	2	36.41	36.80	6	2,432	0.25%
2021/05/18	11	36.16	2	36.43	36.90	9	2,476	0.36%
2021/05/17	8.1	35.29	3.3	35.47	35.00	4.8	2,571	0.19%
2021/05/14	7	37.41	1	37.94	37.30	6	2,533	0.24%
2021/05/13	16.2	36.65	7	37.05	37.00	9.2	2,493	0.37%
2021/05/12	40	38.19	4	39.05	38.05	36	2,437	1.48%
2021/05/11	0	0.00	15.1	41.69	41.35	-15.1	2,365	-0.64%
2021/05/10	4	42.10	3.3	41.31	41.90	0.7	2,264	0.03%
2021/05/07	34	40.07	8.9	40.14	40.35	25.1	2,200	1.14%
2021/05/06	1	39.60	2.2	40.05	39.80	-1.2	2,010	-0.06%
2021/05/05	3	40.33	0	0.00	39.90	3	1,994	0.15%
2021/05/04	18.2	40.17	3	40.17	40.00	15.2	1,989	0.76%
2021/05/03	4.4	42.30	1	42.20	41.60	3.4	1,963	0.17%
2021/04/29	0.3	43.28	3.1	44.09	43.40	-2.8	1,934	-0.14%
2021/04/28	0	0.00	0.3	44.00	43.70	-0.3	1,882	-0.02%
2021/04/27	2	43.95	2	44.35	44.15	0	1,878	0.00%
2021/04/26	2	43.45	6	44.17	44.25	-4	1,864	-0.21%
2021/04/23	0.2	43.00	4.1	43.40	43.50	-3.9	1,855	-0.21%
2021/04/22	7.7	43.60	4.4	43.45	42.85	3.3	1,858	0.18%
2021/04/21	0	43.95	0	0.00	43.80	0	1,825	0.00%
2021/04/20	16	44.45	8.3	44.21	43.65	7.7	1,797	0.43%
2021/04/19	10.1	44.62	9.2	44.38	44.95	0.9	1,703	0.05%
2021/04/16	0.1	42.30	0.1	42.50	42.55	0	1,580	0.00%
2021/04/15	10.4	42.81	7.3	42.93	42.95	3.1	1,566	0.20%
2021/04/14	1.4	41.86	5.5	41.92	41.95	-4.1	1,530	-0.27%
2021/04/13	1.4	42.37	2.3	42.32	41.90	-0.8	1,514	-0.06%
2021/04/12	0.6	41.59	4	41.95	41.80	-3.4	1,503	-0.23%
2021/04/09	0.1	40.70	0.1	40.85	41.20	0	1,520	0.00%
2021/04/08	0.1	40.70	2	40.86	40.85	-2	1,516	-0.13%
2021/04/07	1	41.00	0	0.00	41.10	1	1,514	0.07%
2021/04/06	5	41.38	1.2	41.17	41.05	3.8	1,506	0.25%
2021/04/01	0.4	41.14	2	41.35	41.50	-1.6	1,490	-0.10%
2021/03/31	1	41.08	8	41.19	41.65	-7	1,479	-0.47%
2021/03/30	2	40.70	2	40.65	41.20	0	1,469	0.00%
2021/03/29	3	40.50	0	0.00	40.55	3	1,464	0.20%
2021/03/26	1	40.30	0	0.00	40.50	1	1,471	0.07%
2021/03/25	0	40.30	5	40.25	40.20	-5	1,469	-0.34%
2021/03/24	0	0.00	7	40.14	40.10	-7	1,512	-0.46%
2021/03/23	5	40.00	0	0.00	39.90	5	1,509	0.33%
2021/03/22	2	39.80	1	39.95	40.20	1	1,496	0.07%
2021/03/19	7	40.74	1	40.55	40.40	6	1,484	0.40%
2021/03/17	4	41.66	2	41.70	41.70	2	1,460	0.14%
2021/03/16	2	42.65	3	42.48	42.35	-1	1,475	-0.07%
2021/03/15	0	0.00	6	43.25	43.05	-6	1,468	-0.41%
2021/03/12	1	43.55	0	0.00	43.25	1	1,468	0.07%
2021/03/11	0	0.00	6	43.38	43.10	-6	1,470	-0.41%
2021/03/09	0	0.00	1	43.05	43.20	-1	1,482	-0.07%
2021/03/08	1	42.90	21	43.27	42.75	-20	1,488	-1.34%
2021/03/05	10	42.65	1	42.60	42.45	9	1,461	0.62%
2021/03/04	1	42.10	1	42.20	42.30	0	1,461	0.00%
2021/03/03	2	41.98	12	42.20	42.65	-10	1,467	-0.68%
2021/02/24	1	42.35	2	42.25	42.40	-1	1,451	-0.07%
2021/02/23	9	43.11	3	43.00	43.10	6	1,454	0.41%
2021/02/22	1	43.15	0	0.00	42.75	1	1,460	0.07%
2021/02/19	2	42.20	0	0.00	43.10	2	1,455	0.14%
2021/02/18	0	0.00	1.6	42.07	42.65	-1.6	1,384	-0.11%
2021/02/17	4	40.73	37	40.64	41.85	-33	1,353	-2.44%
2021/02/05	4	38.13	0	0.00	38.05	4	1,254	0.32%
2021/02/02	0	0.00	2	38.50	38.50	-2	1,311	-0.15%
2021/02/01	1	37.25	2	37.73	38.05	-1	1,312	-0.08%
2021/01/29	3	37.53	0	0.00	37.80	3	1,319	0.23%
2021/01/28	200	38.40	0	0.00	38.20	200	1,335	14.97%	大買/鉅額交易
2021/01/27	136	38.49	1	38.50	38.50	135	1,348	10.01%	大買/鉅額交易
2021/01/26	17	38.19	0	0.00	38.00	17	1,373	1.24%
2021/01/25	2	38.30	2	38.55	38.55	0	1,419	0.00%
2021/01/22	1	38.20	2	38.15	38.25	-1	1,429	-0.07%
2021/01/21	2.8	38.14	3	38.28	38.10	-0.2	1,427	-0.01%
2021/01/20	6	37.76	2.2	37.96	37.20	3.8	1,415	0.27%
2021/01/19	1	39.30	3	39.28	39.20	-2	1,382	-0.14%
2021/01/18	19	39.78	1	39.80	39.40	18	1,372	1.31%
2021/01/15	7	39.99	1	40.50	39.95	6	1,354	0.44%
2021/01/14	10	40.55	0	0.00	40.65	10	1,335	0.75%
2021/01/12	4	40.63	0	0.00	40.45	4	1,330	0.30%
2021/01/11	0	0.00	1	41.05	41.10	-1	1,320	-0.08%
2021/01/08	0	0.00	4	40.40	41.05	-4	1,316	-0.30%
2021/01/07	3	40.53	1	40.50	40.55	2	1,296	0.15%
2021/01/06	4	40.50	1	40.50	40.30	3	1,289	0.23%
2021/01/05	1	40.45	0	0.00	40.45	1	1,266	0.08%
2021/01/04	13	40.55	3	40.72	41.00	10	1,244	0.80%
2020/12/31	10	41.97	1	42.30	41.95	9	1,222	0.74%
2020/12/29	0	0.00	4	41.86	41.80	-4	1,220	-0.33%
2020/12/28	0	0.00	3	41.97	41.95	-3	1,226	-0.24%
2020/12/25	0	0.00	1	41.80	41.50	-1	1,224	-0.08%
2020/12/22	4	41.53	0	0.00	41.30	4	1,317	0.30%
2020/12/21	0	0.00	0.1	41.70	42.05	-0.1	1,350	-0.01%
2020/12/18	3.1	42.76	3	42.63	42.30	0.1	1,381	0.01%
2020/12/17	0	0.00	2	41.35	41.30	-2	1,379	-0.14%
2020/12/16	5	41.55	2	41.55	41.80	3	1,398	0.21%
2020/12/15	3	41.27	1	41.15	41.15	2	1,420	0.14%
2020/12/11	1	41.45	0	0.00	41.45	1	1,470	0.07%
2020/12/10	10	41.93	0	0.00	41.70	10	1,471	0.68%
2020/12/09	0	0.00	5	42.60	42.60	-5	1,455	-0.34%
2020/12/08	1	43.15	1	42.85	42.85	0	1,470	0.00%
2020/12/07	0	0.00	1.1	43.18	43.50	-1.1	1,471	-0.07%
2020/12/04	0	0.00	1	42.45	42.75	-1	1,455	-0.07%
2020/12/03	5	42.82	2	43.00	42.60	3	1,457	0.21%
2020/12/02	5	43.53	4	43.84	43.25	1	1,492	0.07%
2020/12/01	1	43.25	0	0.00	43.25	1	1,476	0.07%
2020/11/30	1	43.40	7	43.62	43.40	-6	1,478	-0.41%
2020/11/27	5	43.28	2	43.33	43.30	3	1,484	0.20%
2020/11/24	0	0.00	6	43.69	43.65	-6	1,534	-0.39%
2020/11/23	0	0.00	4	44.29	44.10	-4	1,550	-0.26%
2020/11/20	0	0.00	2	44.00	44.20	-2	1,557	-0.13%
2020/11/19	1	44.00	5	44.00	43.85	-4	1,555	-0.26%
2020/11/18	0	0.00	2	43.15	43.50	-2	1,564	-0.13%
2020/11/17	3	43.40	5	43.21	43.05	-2	1,563	-0.13%
2020/11/16	12	43.26	4	44.00	43.00	8	1,619	0.49%
2020/11/13	1	44.35	0	0.00	43.60	1	1,667	0.06%
2020/11/12	0	0.00	5	43.50	43.45	-5	1,732	-0.29%
2020/11/11	6	43.90	0	0.00	44.05	6	1,838	0.33%
2020/11/10	0	0.00	1	43.60	43.55	-1	1,909	-0.05%
2020/11/09	0	0.00	4	42.61	42.80	-4	1,921	-0.21%
2020/11/06	1	42.35	9	42.13	41.95	-8	1,977	-0.40%
2020/11/05	0	0.00	6	42.05	42.30	-6	1,978	-0.30%
2020/11/04	9	41.05	3	40.93	41.05	6	1,963	0.31%
2020/11/03	7	40.11	0	0.00	40.20	7	1,958	0.36%
2020/11/02	15	40.44	0	0.00	40.00	15	1,947	0.77%
2020/10/30	10	41.73	4	41.40	41.50	6	1,907	0.31%
2020/10/29	0	0.00	3	42.00	42.35	-3	1,905	-0.16%
2020/10/28	1	42.65	1	43.30	42.30	0	1,931	0.00%
2020/10/27	1	43.15	0	0.00	43.15	1	1,951	0.05%
2020/10/26	1	43.35	3	43.55	43.40	-2	1,974	-0.10%
2020/10/23	1	43.10	1	43.15	43.40	0	2,027	0.00%
2020/10/22	3	43.38	3	43.32	43.30	0	2,076	0.00%
2020/10/21	6	43.30	3	44.05	43.70	3	2,110	0.14%
2020/10/20	0	0.00	1	43.40	43.25	-1	2,149	-0.05%
2020/10/19	2	43.00	2	42.85	43.00	0	2,165	0.00%
2020/10/16	0	0.00	3	43.57	43.00	-3	2,172	-0.14%
2020/10/15	0	0.00	2	42.95	42.85	-2	2,180	-0.09%
2020/10/14	6	43.28	5	43.28	43.25	1	2,189	0.05%
2020/10/13	5	42.91	5	43.24	43.35	0	2,205	0.00%
2020/10/12	1	43.20	7	43.26	43.15	-6	2,224	-0.27%
2020/10/08	1	43.20	0	0.00	43.20	1	2,256	0.04%
2020/10/07	5	43.61	0	0.00	43.65	5	2,286	0.22%
2020/10/06	3	43.17	1	43.60	43.55	2	2,334	0.09%
2020/10/05	5	42.80	2	42.65	42.65	3	2,407	0.12%
2020/09/30	0	0.00	9	42.33	42.50	-9	2,809	-0.32%
2020/09/29	8	42.23	5	42.12	41.90	3	2,921	0.10%
2020/09/28	2	42.80	4	42.68	42.70	-2	2,926	-0.07%
2020/09/25	12	43.14	6	42.36	42.45	6	2,994	0.20%
2020/09/24	5	44.39	9	43.88	43.90	-4	2,968	-0.13%
2020/09/23	21	45.96	11	45.36	45.45	10	2,961	0.34%
2020/09/22	8	46.76	6	46.99	46.95	2	2,954	0.07%
2020/09/18	4	47.28	10	47.26	47.60	-6	2,925	-0.21%
2020/09/17	5	47.64	7	47.71	47.35	-2	2,925	-0.07%
2020/09/16	1	48.15	1	49.10	48.35	0	2,939	0.00%
2020/09/15	1	48.45	3	48.60	48.35	-2	2,930	-0.07%
2020/09/14	5	48.27	0	0.00	48.20	5	2,963	0.17%
2020/09/11	0	0.00	1	48.00	48.20	-1	3,007	-0.03%
2020/09/10	0	0.00	7	48.07	48.15	-7	3,039	-0.23%
2020/09/08	2	47.78	1	47.80	47.80	1	3,232	0.03%
2020/09/07	10	48.05	3	48.50	48.20	7	3,274	0.21%
2020/09/04	1	47.00	1	46.80	46.80	0	3,347	0.00%
2020/09/02	3	47.80	0	0.00	47.55	3	3,652	0.08%
2020/09/01	0	0.00	3.7	48.07	48.25	-3.7	3,686	-0.10%
2020/08/28	0	0.00	2	47.13	47.10	-2	3,665	-0.05%
2020/08/27	0	0.00	11	47.25	47.20	-11	3,670	-0.30%
2020/08/25	4	48.18	1	48.20	48.20	3	3,661	0.08%
2020/08/21	1	49.30	0	0.00	48.90	1	3,687	0.03%
2020/08/20	6	48.77	13	49.06	47.70	-7	3,699	-0.19%
2020/08/19	3	50.33	12	50.24	50.00	-9	3,660	-0.25%
2020/08/18	7	49.21	4	49.69	49.85	3	3,628	0.08%
2020/08/17	3	49.22	12	49.31	49.75	-9	3,568	-0.25%
2020/08/14	1	47.35	5	47.11	48.00	-4	3,478	-0.12%
2020/08/13	1	46.35	5	45.67	46.20	-4	3,410	-0.12%
2020/08/12	4	44.83	1	45.10	44.70	3	3,383	0.09%
2020/08/11	1	44.30	35	44.52	44.45	-34	3,321	-1.02%
2020/08/10	2	44.95	8	44.58	44.50	-6	3,335	-0.18%
2020/08/06	4	44.90	5	45.10	44.55	-1	3,374	-0.03%
2020/08/05	2	44.75	0	0.00	44.50	2	3,385	0.06%
2020/08/04	1	44.75	12	44.71	44.55	-11	3,386	-0.32%
2020/08/03	5	44.45	8	44.35	44.25	-3	3,405	-0.09%
2020/07/31	2	45.58	0	0.00	45.30	2	3,386	0.06%
2020/07/30	3	45.73	4	45.64	45.50	-1	3,383	-0.03%
2020/07/29	2	45.00	2	45.65	45.05	0	3,395	0.00%
2020/07/28	13	44.10	1	43.45	43.45	12	3,373	0.36%
2020/07/27	9	44.93	6	45.09	44.70	3	3,538	0.08%
2020/07/24	27	46.25	11	46.12	45.65	16	3,535	0.45%
2020/07/23	0	0.00	1	47.85	47.40	-1	3,505	-0.03%
2020/07/22	7	47.24	0	0.00	47.20	7	3,511	0.20%
2020/07/20	6	46.60	4	46.91	46.75	2	3,500	0.06%
2020/07/17	1	48.05	1	46.90	46.90	0	3,501	0.00%
2020/07/16	0	0.00	1	48.75	48.00	-1	3,520	-0.03%
2020/07/15	6	47.65	11	47.75	47.50	-5	3,517	-0.14%
2020/07/14	2	49.35	1	49.40	48.00	1	3,528	0.03%
2020/07/13	6	46.94	1	48.65	48.85	5	3,496	0.14%
2020/07/10	11	47.33	5	47.12	46.70	6	3,475	0.17%
2020/07/09	13	49.24	20	49.27	49.00	-7	3,422	-0.20%
2020/07/08	3	49.25	11	48.77	50.00	-8	3,062	-0.26%
2020/07/07	1	46.30	2	46.80	46.65	-1	3,085	-0.03%
2020/07/06	0	0.00	3	46.80	47.40	-3	3,049	-0.10%
2020/07/03	7	45.77	6	45.48	45.45	1	2,991	0.03%
2020/07/02	1	45.25	1	45.70	45.75	0	3,130	0.00%
2020/07/01	2	44.85	5	45.33	45.25	-3	3,110	-0.10%
2020/06/30	2	44.80	1	44.80	44.35	1	3,103	0.03%
2020/06/29	1	44.20	0	0.00	44.10	1	3,334	0.03%
2020/06/24	1	44.80	1	44.45	44.45	0	3,367	0.00%
2020/06/23	7	44.37	1	44.35	44.35	6	3,364	0.18%
2020/06/22	8	45.59	0	0.00	45.40	8	3,331	0.24%
2020/06/19	0	0.00	5	45.59	45.80	-5	3,327	-0.15%
2020/06/18	20	45.76	4	45.84	45.30	16	3,305	0.48%
2020/06/17	6	46.53	3	46.85	46.55	3	3,262	0.09%
2020/06/16	5	46.64	10	47.51	47.15	-5	3,236	-0.15%
2020/06/15	4	45.36	6	45.53	46.05	-2	3,199	-0.06%
2020/06/12	3	44.47	9	44.12	44.65	-6	3,179	-0.19%
2020/06/11	14	44.60	49	44.41	44.45	-35	3,173	-1.10%
2020/06/10	14	44.03	16	44.93	45.40	-2	3,135	-0.06%
2020/06/09	13	42.69	8	43.11	43.60	5	3,150	0.16%
2020/06/08	6	41.37	8	41.93	42.50	-2	3,027	-0.07%
2020/06/05	0	0.00	1	41.15	41.20	-1	2,992	-0.03%
2020/06/04	2	40.70	0	0.00	40.55	2	3,038	0.07%
2020/06/03	1	40.50	2	40.63	40.40	-1	3,039	-0.03%
2020/06/01	4	40.10	0	0.00	40.10	4	3,048	0.13%
2020/05/29	1	40.20	1	40.35	39.20	0	3,044	0.00%
2020/05/28	2	41.05	7	41.09	40.20	-5	3,021	-0.17%
2020/05/27	1	41.15	4	41.35	41.50	-3	3,037	-0.10%
2020/05/26	1	41.15	1	40.70	40.95	0	3,029	0.00%
2020/05/25	4	39.68	6	40.37	40.65	-2	3,015	-0.07%
2020/05/22	6	39.59	3	39.40	39.35	3	2,988	0.10%
2020/05/21	0	0.00	1	40.30	40.30	-1	2,995	-0.03%
2020/05/20	0	0.00	2	39.45	39.70	-2	2,978	-0.07%
2020/05/19	0	0.00	3	39.02	38.75	-3	2,960	-0.10%
2020/05/15	12	38.45	1	38.10	38.10	11	2,942	0.37%
2020/05/14	0	0.00	2	38.25	38.20	-2	2,930	-0.07%
2020/05/13	3	38.95	2	39.08	39.20	1	2,922	0.03%
2020/05/12	7	39.59	2	39.45	39.45	5	2,926	0.17%
2020/05/11	0	0.00	5	40.23	40.20	-5	2,917	-0.17%
2020/05/08	15	40.27	9	41.16	40.10	6	2,930	0.20%
2020/05/07	2	40.35	8	40.55	40.40	-6	2,919	-0.21%
2020/05/06	8	40.43	7	40.85	40.10	1	2,953	0.03%
2020/05/05	3	41.42	3	41.25	41.25	0	2,976	0.00%
2020/05/04	1	40.95	19	39.95	40.95	-18	2,960	-0.61%
2020/04/30	36	40.13	7	40.28	40.30	29	2,949	0.98%
2020/04/29	4	40.73	4	41.43	41.00	0	2,778	0.00%
2020/04/28	5	40.54	1	40.65	40.35	4	2,768	0.14%
2020/04/27	5	39.79	13	39.94	40.10	-8	2,862	-0.28%
2020/04/24	0	0.00	9	39.05	39.05	-9	2,863	-0.31%
2020/04/23	3	38.72	1	39.10	39.15	2	2,887	0.07%
2020/04/22	14	39.03	0	0.00	38.85	14	2,941	0.48%
2020/04/21	23	39.51	0	0.00	38.75	23	2,986	0.77%
2020/04/20	0	0.00	16	40.59	40.55	-16	3,034	-0.53%
2020/04/17	9	40.18	7	40.26	39.95	2	3,057	0.07%
2020/04/16	3	41.08	4	40.80	40.80	-1	3,066	-0.03%
2020/04/15	6	41.71	9	41.43	41.20	-3	3,053	-0.10%
2020/04/14	5	42.00	2	41.75	42.00	3	3,036	0.10%
2020/04/13	14	41.97	0	0.00	41.15	14	3,026	0.46%
2020/04/10	39	41.71	35	41.39	42.30	4	3,034	0.13%
2020/04/09	3	39.03	3	39.18	39.10	0	2,910	0.00%
2020/04/08	1	38.90	15	39.09	39.00	-14	2,906	-0.48%
2020/04/07	10	38.32	24	38.47	38.30	-14	2,920	-0.48%
2020/04/06	7	37.52	5	38.00	38.00	2	2,807	0.07%
2020/04/01	8	38.35	0	0.00	38.35	8	2,814	0.28%
2020/03/31	7	39.24	0	0.00	39.30	7	2,803	0.25%
2020/03/30	1	37.80	8	38.93	39.60	-7	2,560	-0.27%
2020/03/27	6	38.54	5	39.21	38.45	1	2,543	0.04%
2020/03/26	5	38.66	0	0.00	38.50	5	2,579	0.19%
2020/03/25	3	39.33	3	39.50	39.20	0	2,580	0.00%
2020/03/24	2	38.50	13	39.16	38.25	-11	2,570	-0.43%
2020/03/23	1	37.90	1	38.30	38.30	0	2,550	0.00%
2020/03/20	1	38.45	19	38.87	39.45	-18	2,556	-0.70%
2020/03/19	16	38.43	5	37.89	37.65	11	2,552	0.43%
2020/03/18	1	40.20	31	40.55	40.65	-30	2,502	-1.20%
2020/03/17	3	38.82	4	39.06	39.55	-1	2,452	-0.04%
2020/03/16	2	38.15	24	39.25	40.65	-22	2,417	-0.91%
2020/03/13	4	35.65	8	35.53	38.50	-4	2,339	-0.17%
2020/03/12	7	38.26	11	38.88	37.60	-4	2,211	-0.18%
2020/03/11	2	41.60	0	0.00	41.55	2	2,222	0.09%
2020/03/10	14	40.19	15	41.29	41.30	-1	2,218	-0.05%
2020/03/09	9	42.14	4	42.34	42.15	5	2,192	0.23%
2020/03/06	6	42.24	3	42.98	43.45	3	2,199	0.14%
2020/03/05	0	0.00	3	42.95	42.80	-3	2,245	-0.13%
2020/03/04	6	42.57	0	0.00	42.35	6	2,281	0.26%
2020/03/03	2	43.48	1	44.30	43.30	1	2,278	0.04%
2020/03/02	0	0.00	11	42.53	43.05	-11	2,273	-0.48%
2020/02/27	7	43.42	1	43.85	42.85	6	2,271	0.26%
2020/02/26	9	44.67	12	45.03	44.30	-3	2,334	-0.13%
2020/02/25	3	43.95	2	44.08	44.50	1	2,389	0.04%
2020/02/24	5	44.07	3	44.50	44.35	2	2,393	0.08%
2020/02/21	3	45.30	3	45.48	45.35	0	2,378	0.00%
2020/02/20	0	0.00	2	45.45	45.40	-2	2,406	-0.08%
2020/02/18	1	45.35	0	0.00	45.10	1	2,698	0.04%
2020/02/17	8	45.26	3	44.85	45.05	5	2,732	0.18%
2020/02/14	2	45.55	4	45.53	45.45	-2	2,797	-0.07%
2020/02/13	28	45.86	11	46.52	45.40	17	2,841	0.60%
2020/02/12	0	0.00	1	44.80	45.25	-1	2,858	-0.03%
2020/02/11	2	43.78	3	44.03	44.00	-1	2,867	-0.03%
2020/02/10	3	43.62	3	43.90	43.30	0	2,953	0.00%
2020/02/07	10	45.51	3	45.75	45.00	7	2,963	0.24%
2020/02/06	1	46.65	1	46.70	46.75	0	2,967	0.00%
2020/02/05	4	46.65	0	0.00	45.90	4	3,040	0.13%
2020/02/04	18	47.34	0	0.00	46.80	18	3,045	0.59%
2020/02/03	5	45.85	11	46.57	47.40	-6	3,062	-0.20%
2020/01/31	1.5	48.40	3	48.72	48.60	-1.5	3,053	-0.05%
2020/01/30	14	48.35	3	48.75	49.05	11	3,084	0.36%
2020/01/20	4	51.30	1	50.80	50.80	3	3,064	0.10%
2020/01/17	6	50.72	4	50.70	50.50	2	3,109	0.06%
2020/01/16	9	51.96	6	51.40	51.20	3	3,174	0.09%
2020/01/15	3	51.77	21	52.47	52.50	-18	3,162	-0.57%
2020/01/14	3	51.67	17	52.29	52.20	-14	3,195	-0.44%
2020/01/13	4	49.75	6	50.02	50.80	-2	3,258	-0.06%
2020/01/10	1	49.80	10	49.37	49.90	-9	3,335	-0.27%
2020/01/09	0	0.00	2	47.80	47.60	-2	3,539	-0.06%
2020/01/08	3	47.42	2	47.45	47.15	1	3,783	0.03%
2020/01/07	2	48.93	1	49.10	48.45	1	3,889	0.03%
2020/01/06	1	49.20	4	49.18	49.00	-3	4,063	-0.07%
2020/01/03	0.3	48.40	15	48.37	48.60	-14.7	4,093	-0.36%
2020/01/02	3.3	48.28	2	48.25	48.30	1.3	4,190	0.03%
2019/12/31	2	48.83	3	48.35	48.30	-1	4,273	-0.02%
2019/12/30	14.2	48.27	12.3	48.43	48.70	1.9	4,268	0.04%
2019/12/27	2	46.78	2	47.15	46.75	0	4,344	0.00%
2019/12/26	0	0.00	2	46.63	46.65	-2	4,327	-0.05%
2019/12/25	0	0.00	4	46.50	46.30	-4	4,329	-0.09%
2019/12/24	1	45.90	20	46.08	46.20	-19	4,356	-0.44%
2019/12/23	11	46.00	25	46.44	45.40	-14	4,387	-0.32%
2019/12/20	0.3	47.25	0	0.00	47.50	0.3	4,404	0.01%
2019/12/19	12	48.27	0	0.00	47.80	12	4,418	0.27%
2019/12/18	1	48.65	1	48.75	48.40	0	4,410	0.00%
2019/12/17	0	0.00	1	48.70	48.70	-1	4,432	-0.02%
2019/12/13	2	47.70	3	47.73	47.65	-1	4,439	-0.02%
2019/12/12	3	47.98	0	0.00	47.85	3	4,454	0.07%
2019/12/11	5	49.25	5	49.50	48.90	0	4,447	0.00%
2019/12/10	1.3	49.16	0	0.00	49.60	1.3	4,439	0.03%
2019/12/09	3	49.70	1	49.85	49.35	2	4,469	0.04%
2019/12/06	3	50.67	9	50.72	49.65	-6	4,476	-0.13%
2019/12/05	5	48.84	4	49.40	49.40	1	4,419	0.02%
2019/12/04	2	49.08	3	49.15	49.20	-1	4,415	-0.02%
2019/12/03	5	48.00	4	48.30	48.60	1	4,416	0.02%
2019/12/02	1	48.30	3	48.47	48.05	-2	4,530	-0.04%
2019/11/29	2	48.55	2	49.50	48.20	0	4,475	0.00%
2019/11/28	3	49.20	4.2	49.58	49.05	-1.2	4,424	-0.03%
2019/11/27	1	49.85	17	50.09	49.85	-16	4,430	-0.36%
2019/11/26	2	50.30	38	49.94	49.90	-36	4,421	-0.81%
2019/11/25	3	49.35	8	49.69	50.30	-5	4,381	-0.11%
2019/11/22	16	51.23	11	50.50	49.55	5	4,294	0.12%
2019/11/21	0	0.00	1	51.90	52.80	-1	4,246	-0.02%
2019/11/20	7	52.33	1	53.00	52.10	6	4,239	0.14%
2019/11/19	2	52.20	1	52.50	52.70	1	4,233	0.02%
2019/11/18	15	52.54	16	52.14	52.00	-1	4,240	-0.02%
2019/11/15	2	52.20	3	52.23	52.40	-1	4,237	-0.02%
2019/11/14	3	51.97	24	52.28	52.00	-21	4,229	-0.50%
2019/11/13	15.3	52.21	13	52.08	51.80	2.3	4,206	0.05%
2019/11/12	4	52.83	6.7	53.00	52.50	-2.7	4,144	-0.07%
2019/11/11	15	53.96	22	54.10	53.00	-7	4,099	-0.17%
2019/11/08	4	54.73	9	54.80	55.20	-5	4,078	-0.12%
2019/11/07	17	54.35	10	54.77	55.10	7	4,107	0.17%
2019/11/06	31	56.24	6.2	55.98	56.10	24.8	4,028	0.62%
2019/11/05	3	55.90	11	56.48	56.40	-8	3,990	-0.20%
2019/11/04	31	57.10	1	57.50	56.10	30	3,953	0.76%
2019/11/01	0	0.00	11	55.79	56.00	-11	3,855	-0.29%
2019/10/31	4	55.53	6	55.82	55.60	-2	3,850	-0.05%
2019/10/30	3	55.47	4	55.68	55.60	-1	3,832	-0.03%
2019/10/29	7	56.80	17	57.04	55.70	-10	3,798	-0.26%
2019/10/28	26	55.68	39.4	56.08	56.30	-13.4	3,752	-0.36%
2019/10/25	13	56.92	5	57.58	56.80	8	3,657	0.22%
2019/10/24	10	57.33	11	57.83	58.20	-1	3,586	-0.03%
2019/10/23	6	56.47	6	56.68	57.10	0	3,498	0.00%
2019/10/22	23	56.95	17	57.58	56.90	6	3,451	0.17%
2019/10/21	12	57.34	28	57.30	57.80	-16	3,365	-0.48%
2019/10/18	7	55.03	13	54.87	55.40	-6	3,214	-0.19%
2019/10/17	79	56.51	18.2	57.03	54.80	60.8	3,098	1.96%
2019/10/16	33	56.81	40	57.38	57.70	-7	2,849	-0.25%
2019/10/15	62	53.55	10	54.23	54.60	52	2,615	1.99%
2019/10/14	12	52.38	19	52.32	53.30	-7	2,502	-0.28%
2019/10/09	19	50.76	11	51.20	51.20	8	2,322	0.34%
2019/10/08	4	49.63	23	49.79	50.20	-19	2,245	-0.85%
2019/10/07	3	48.83	13	48.50	49.25	-10	2,137	-0.47%
2019/10/04	3	46.37	0	0.00	46.80	3	2,084	0.14%
2019/10/03	0	0.00	15	46.39	46.60	-15	2,120	-0.71%
2019/10/02	5	44.84	9	44.83	44.90	-4	2,008	-0.20%
2019/10/01	5	44.92	2	45.00	44.80	3	2,011	0.15%
2019/09/27	13	45.66	4	45.20	45.15	9	1,997	0.45%
2019/09/26	16	45.92	14.2	45.78	46.05	1.8	1,974	0.09%
2019/09/25	10	45.28	20.1	45.37	45.10	-10.1	1,912	-0.53%
2019/09/24	0	0.00	6	43.39	43.40	-6	1,847	-0.32%
2019/09/20	0	0.00	10	42.55	42.75	-10	1,827	-0.55%
2019/09/19	9	42.32	10	42.18	42.10	-1	1,801	-0.06%
2019/09/17	10	42.89	6	42.67	42.55	4	1,763	0.23%
2019/09/12	9	41.51	0	0.00	41.45	9	1,710	0.53%
2019/09/11	2	41.60	21	41.88	41.60	-19	1,704	-1.12%
2019/09/10	2	41.03	9	40.87	40.80	-7	1,670	-0.42%
2019/09/09	0	0.00	19	40.34	40.70	-19	1,656	-1.15%
2019/09/05	0	0.00	2	40.10	40.35	-2	1,633	-0.12%
2019/09/04	2	39.80	4	39.89	40.20	-2	1,601	-0.12%
2019/09/03	0	0.00	1	38.35	38.20	-1	1,472	-0.07%
2019/09/02	0	0.00	4	38.30	38.30	-4	1,475	-0.27%
2019/08/27	0	37.75	0	0.00	37.95	0	1,504	0.00%
2019/08/23	1	37.25	1	37.45	37.20	0	1,494	0.00%
2019/08/22	1	37.70	0	0.00	37.95	1	1,489	0.07%
2019/08/21	0	0.00	9	37.59	38.20	-9	1,501	-0.60%
2019/08/20	35	39.04	0	0.00	37.65	35	1,472	2.38%
2019/08/16	1	39.50	1	39.80	39.35	0	1,207	0.00%
2019/08/15	11	39.20	0	0.00	39.20	11	1,196	0.92%
2019/08/14	0	0.00	1	39.70	39.70	-1	1,196	-0.08%
2019/08/13	2	39.75	16	39.84	39.40	-14	1,203	-1.16%
2019/08/12	1	39.20	3	39.48	39.75	-2	1,202	-0.17%
2019/08/08	10	38.10	6	37.87	38.10	4	1,160	0.34%
2019/08/07	0	0.00	2	37.25	36.60	-2	1,137	-0.18%
2019/08/06	11	36.13	6	36.60	36.40	5	1,160	0.43%
2019/08/05	3	37.20	1	37.30	37.00	2	1,180	0.17%
2019/08/02	8	36.78	2	37.65	37.70	6	1,201	0.50%
2019/08/01	3	36.93	0	0.00	37.60	3	1,195	0.25%
2019/07/31	2	37.40	0	0.00	37.40	2	1,189	0.17%
2019/07/30	2	37.75	8	37.91	37.70	-6	1,206	-0.50%
2019/07/29	0	0.00	4	37.80	37.95	-4	1,242	-0.32%
2019/07/26	1	37.30	0	0.00	37.70	1	1,251	0.08%
2019/07/24	0	0.00	2	37.25	37.25	-2	1,283	-0.16%
2019/07/23	10	37.65	0	0.00	37.60	10	1,330	0.75%
2019/07/18	0	0.00	2	37.65	37.70	-2	1,415	-0.14%
2019/07/17	2	37.30	0	0.00	37.30	2	1,416	0.14%
2019/07/16	3	37.90	3	38.00	37.85	0	1,498	0.00%
2019/07/15	2	38.20	2	38.30	38.05	0	1,490	0.00%
2019/07/12	0	0.00	2.7	37.63	37.70	-2.7	1,484	-0.19%
2019/07/11	0	0.00	3	37.25	37.45	-3	1,497	-0.20%
2019/07/10	0	0.00	2	37.53	37.55	-2	1,501	-0.13%
2019/07/09	3	37.25	14.4	37.12	37.40	-11.4	1,466	-0.78%
2019/07/08	1	35.40	1	36.10	36.10	0	1,413	0.00%
2019/07/05	0	0.00	5	35.27	35.55	-5	1,427	-0.35%
2019/07/02	5	34.95	2	34.90	34.90	3	1,522	0.20%
2019/07/01	11	35.12	3	35.05	35.05	8	1,534	0.52%
2019/06/28	0	0.00	1.2	35.11	35.15	-1.2	1,527	-0.08%
2019/06/27	1	34.65	1	34.90	34.90	0	1,525	0.00%
2019/06/26	2	34.70	2	34.90	34.90	0	1,531	0.00%
2019/06/25	4	34.56	4	34.80	34.80	0	1,540	0.00%
2019/06/24	3	34.77	3	34.55	34.55	0	1,542	0.00%
2019/06/21	1	34.70	1	34.95	34.95	0	1,556	0.00%
2019/06/19	0	0.00	1	35.00	34.80	-1	1,605	-0.06%
2019/06/17	0	0.00	3	35.15	35.25	-3	1,673	-0.18%
2019/06/14	0	0.00	1	35.30	35.20	-1	1,705	-0.06%
2019/06/13	2	34.80	12	35.03	35.20	-10	1,717	-0.58%
2019/06/12	2	34.90	2	35.10	35.10	0	1,738	0.00%
2019/06/11	0	0.00	1	35.15	35.05	-1	1,827	-0.05%
2019/06/10	0	0.00	1	34.50	35.00	-1	1,925	-0.05%
2019/06/06	3	34.40	0	0.00	34.25	3	1,938	0.15%
2019/06/05	6	34.99	2	34.90	34.90	4	1,956	0.20%
2019/06/04	1	35.20	1	34.90	34.90	0	2,000	0.00%
2019/06/03	2	35.33	2	35.55	35.65	0	2,003	0.00%
2019/05/31	2	35.15	6	35.42	35.50	-4	1,985	-0.20%
2019/05/30	2	35.20	1	34.90	35.35	1	1,993	0.05%
2019/05/28	1	35.25	3	35.33	35.25	-2	2,055	-0.10%
2019/05/27	0	0.00	8	35.34	35.40	-8	2,047	-0.39%
2019/05/24	2	35.00	0	0.00	35.10	2	2,046	0.10%
2019/05/23	2	35.10	1	34.90	34.95	1	2,068	0.05%
2019/05/22	3	34.60	9	34.60	35.00	-6	2,115	-0.28%
2019/05/21	1	34.55	1	34.70	34.55	0	2,169	0.00%
2019/05/20	1	34.30	1	34.55	34.55	0	2,162	0.00%
2019/05/17	11	34.08	5	33.88	34.50	6	2,556	0.23%
2019/05/14	0	0.00	14	33.07	33.60	-14	2,480	-0.56%
2019/05/13	6	33.71	1	32.85	32.70	5	2,458	0.20%
2019/05/10	9	33.39	1	33.45	33.60	8	2,435	0.33%
2019/05/09	2	33.85	3	34.00	33.80	-1	2,393	-0.04%
2019/05/08	0	0.00	4	34.35	34.55	-4	2,376	-0.17%
2019/05/06	0	0.00	2	34.20	34.35	-2	2,337	-0.09%
2019/05/03	0	0.00	2	35.80	35.80	-2	2,287	-0.09%
2019/05/02	3	35.83	0	0.00	35.85	3	2,271	0.13%
2019/04/30	5	35.05	0	0.00	35.40	5	2,250	0.22%
2019/04/29	9	35.75	17	35.89	35.30	-8	2,224	-0.36%
2019/04/26	8	35.30	16	35.13	35.30	-8	2,166	-0.37%
2019/04/25	30	34.52	1	34.40	34.55	29	2,126	1.36%
2019/04/24	0	0.00	5	33.89	33.95	-5	2,100	-0.24%
2019/04/23	3	33.63	1	33.80	33.60	2	2,094	0.10%
2019/04/22	3	33.50	1	33.50	33.55	2	2,078	0.10%
2019/04/17	1	32.60	0	0.00	33.05	1	1,980	0.05%
2019/04/15	27	32.72	0	0.00	32.85	27	1,952	1.38%
2019/04/12	1	32.45	0	0.00	32.45	1	1,956	0.05%
2019/04/11	4	32.75	0.5	32.60	32.75	3.5	1,944	0.18%
2019/04/10	5	32.05	0	0.00	32.75	5	2,006	0.25%
2019/04/09	3	32.00	0	0.00	32.25	3	1,969	0.15%
2019/04/08	0	0.00	1	31.80	31.80	-1	1,910	-0.05%
2019/04/03	1	30.55	0	0.00	30.95	1	1,878	0.05%
2019/04/01	1	30.90	0	0.00	30.70	1	1,860	0.05%
2019/03/28	2	30.55	0	0.00	30.55	2	1,842	0.11%
2019/03/27	1	31.00	2	30.95	31.10	-1	1,827	-0.05%
2019/03/25	2	31.75	7	31.60	31.30	-5	1,791	-0.28%
2019/03/19	2	30.55	0	0.00	30.40	2	1,635	0.12%
2019/03/15	0	0.00	20	31.26	31.05	-20	1,568	-1.28%
2019/03/14	0	0.00	12	31.45	31.00	-12	1,539	-0.78%
2019/03/13	4	30.99	42	30.97	31.30	-38	1,456	-2.61%
2019/03/12	3	30.30	0	0.00	30.30	3	1,340	0.22%
2019/03/11	0.5	30.00	0	0.00	30.20	0.5	1,315	0.04%
2019/03/08	0	0.00	15	29.90	29.75	-15	1,288	-1.16%
2019/03/07	0	0.00	7	29.21	29.10	-7	1,237	-0.57%
2019/03/06	0	0.00	3	29.15	29.10	-3	1,221	-0.25%
2019/03/05	2	29.20	20	29.35	29.20	-18	1,206	-1.49%
2019/03/04	0	0.00	7	29.06	29.30	-7	1,178	-0.59%
2019/02/27	3	27.80	2	28.00	28.05	1	1,108	0.09%
2019/02/22	12	27.94	5	27.70	27.85	7	1,082	0.65%
2019/02/21	0	0.00	5	27.25	28.20	-5	1,046	-0.48%
2019/02/20	0	0.00	3	27.62	27.65	-3	985	-0.30%
2019/02/19	1	26.55	0	0.00	26.65	1	924	0.11%
2019/02/18	13	26.92	11	26.98	26.65	2	917	0.22%
2019/02/13	1	26.55	0	0.00	26.75	1	530	0.19%
2019/02/12	1	26.70	4	26.73	26.80	-3	537	-0.56%
2019/02/11	0	0.00	3	26.70	26.55	-3	533	-0.56%
2019/01/25	1	26.20	0	0.00	26.20	1	620	0.16%
2019/01/24	0	0.00	4	26.14	26.10	-4	644	-0.62%
2019/01/10	0	0.00	10	26.20	25.95	-10	863	-1.16%
2019/01/09	0	0.00	1	25.70	25.50	-1	855	-0.12%
2019/01/08	10	25.60	0	0.00	25.40	10	865	1.16%
2018/12/24	0	0.00	3	26.47	26.20	-3	853	-0.35%
2018/12/21	4	25.78	0	0.00	25.75	4	861	0.46%
2018/12/18	0	0.00	2	26.00	26.00	-2	863	-0.23%
2018/12/12	0	0.00	50	26.00	26.05	-50	868	-5.76%
2018/12/11	1	26.25	0	0.00	26.05	1	866	0.12%
2018/12/10	3	25.70	0	0.00	25.80	3	872	0.34%
2018/12/06	1	25.90	0	0.00	25.70	1	879	0.11%
2018/12/03	1	26.60	2	26.60	26.60	-1	875	-0.11%
2018/11/29	0	0.00	2	26.80	26.60	-2	875	-0.23%
2018/11/20	2	26.85	0	0.00	26.65	2	855	0.23%
2018/11/19	2	27.15	2	26.80	26.80	0	851	0.00%
2018/11/16	1	27.05	2	27.18	27.20	-1	850	-0.12%
2018/11/15	3	27.07	0	0.00	27.10	3	850	0.35%
2018/11/14	5	27.35	2	27.10	27.35	3	843	0.36%
2018/11/13	0	0.00	1	26.95	27.00	-1	835	-0.12%
2018/11/12	2	26.55	0	0.00	26.50	2	834	0.24%
2018/11/09	1	27.30	0	0.00	27.30	1	818	0.12%
2018/11/08	3	27.45	0	0.00	27.30	3	815	0.37%
2018/11/07	0	0.00	1	27.25	27.25	-1	818	-0.12%
2018/11/05	0	0.00	1	27.25	27.25	-1	819	-0.12%
2018/11/02	0	0.00	5	27.30	27.15	-5	802	-0.62%
2018/11/01	1	26.85	15	26.83	26.90	-14	733	-1.91%
2018/10/31	1	26.70	1	26.80	27.00	0	709	0.00%
2018/10/30	7	26.99	23	26.43	26.90	-16	686	-2.33%
2018/10/25	2	25.25	2	25.50	25.65	0	603	0.00%
2018/10/24	2	25.40	0	0.00	25.50	2	578	0.35%
2018/10/12	0	0.00	0.3	23.10	23.15	-0.3	788	-0.04%
2018/10/11	8	22.97	0	0.00	23.10	8	784	1.02%
2018/10/09	8	24.33	1	24.50	24.50	7	764	0.92%
2018/10/08	5	24.35	0	0.00	24.45	5	753	0.66%
2018/10/05	6	24.68	0	0.00	24.85	6	746	0.80%
2018/10/04	5	24.80	0	0.00	24.85	5	742	0.67%
2018/10/03	0	0.00	2	25.18	25.05	-2	738	-0.27%
2018/10/01	0	0.00	4	25.65	25.60	-4	738	-0.54%
2018/09/26	0	0.00	9	25.30	25.30	-9	726	-1.24%
2018/09/19	0	0.00	5	25.78	25.80	-5	848	-0.59%
2018/09/13	0	0.00	1	25.50	25.50	-1	844	-0.12%
2018/09/10	0	0.00	1	24.85	24.70	-1	841	-0.12%
2018/09/05	3	25.40	0	0.00	25.20	3	897	0.33%
2018/08/31	1	24.80	0	0.00	25.20	1	923	0.11%
2018/08/28	1	24.95	0	0.00	24.95	1	985	0.10%
2018/08/27	0	0.00	0	24.80	24.90	0	990	0.00%
2018/08/24	5	24.45	0	0.00	24.50	5	995	0.50%
2018/08/22	4	24.50	0.1	24.45	24.45	3.9	1,032	0.38%
2018/08/20	0	0.00	1	24.50	24.50	-1	1,032	-0.10%
2018/08/16	10.5	24.57	0	0.00	24.80	10.5	1,025	1.03%
2018/08/13	7	24.34	2.5	24.53	25.00	4.5	1,033	0.44%
2018/08/10	1	24.90	0	0.00	24.90	1	1,019	0.10%
2018/08/06	1	25.15	0	0.00	25.00	1	1,027	0.10%
2018/08/03	1	25.10	0	0.00	25.10	1	1,033	0.10%
2018/07/27	1	25.25	1	25.30	25.25	0	1,014	0.00%
2018/07/25	1	25.25	0	0.00	25.20	1	1,009	0.10%
2018/07/24	0	0.00	0.2	25.30	25.35	-0.2	1,004	-0.02%
2018/07/23	1	25.20	0	0.00	25.45	1	1,002	0.10%
2018/07/20	5	25.80	5	25.45	25.65	0	984	0.00%
2018/07/19	4	26.38	5	25.99	25.65	-1	967	-0.10%
2018/07/12	0	0.00	0.2	25.45	25.60	-0.2	668	-0.02%
2018/07/11	1	25.40	0	0.00	25.40	1	672	0.15%
2018/07/09	0	0.00	1	25.85	25.70	-1	669	-0.15%
2018/07/06	0	0.00	2	25.55	25.60	-2	670	-0.30%
2018/07/02	1	26.60	0	0.00	26.30	1	663	0.15%
2018/06/29	2	26.10	0	0.00	26.85	2	653	0.31%
2018/06/27	1	25.75	6	25.80	25.80	-5	546	-0.91%
2018/06/25	18	25.90	0	0.00	26.20	18	551	3.27%
2018/06/22	5	26.00	0	0.00	25.90	5	550	0.91%
2018/06/15	1	26.30	4	26.58	27.25	-3	546	-0.55%
2018/06/14	0	0.00	1	27.15	26.90	-1	495	-0.20%
2018/06/12	1	27.45	1	27.85	27.30	0	490	0.00%
2018/06/08	0	0.00	10	27.20	27.05	-10	465	-2.15%
2018/06/06	3	26.60	1	27.20	27.25	2	450	0.44%
2018/06/01	5	26.10	0.3	26.00	26.10	4.7	395	1.17%
2018/05/31	0	0.00	18	26.22	26.25	-18	389	-4.62%
2018/05/30	7	25.49	0	0.00	25.80	7	365	1.91%
2018/05/29	0	0.00	1	24.60	24.70	-1	358	-0.28%
2018/05/23	0	0.00	5	24.90	24.65	-5	362	-1.38%
2018/05/21	0	0.00	17	24.70	24.80	-17	364	-4.67%
2018/05/18	9	25.00	0	0.00	25.00	9	356	2.52%
2018/05/17	3	25.00	2	25.05	25.00	1	353	0.28%
2018/05/16	1	25.00	0	0.00	24.95	1	352	0.28%
2018/05/15	4	24.90	0.4	24.80	24.90	3.6	357	1.01%
2018/05/14	2	25.15	0	0.00	24.85	2	374	0.53%
2018/05/04	5	25.00	0	0.00	24.90	5	364	1.37%
2018/04/20	10	25.40	0	0.00	25.30	10	362	2.76%
2018/04/18	10	25.60	0	0.00	25.50	10	365	2.74%
2018/03/29	2	25.65	0	0.00	25.60	2	634	0.32%
2018/03/27	0	0.00	1	25.95	26.05	-1	626	-0.16%
2018/03/16	3	26.15	0	0.00	26.05	3	617	0.49%
2018/03/13	0	0.00	6	26.45	26.50	-6	612	-0.98%
2018/03/12	0	0.00	0	26.15	26.30	0	614	0.00%
2018/03/09	1	26.05	0	0.00	26.20	1	613	0.16%
2018/03/05	3	26.00	0	0.00	25.90	3	616	0.49%
2018/03/02	4	26.38	0	0.00	26.25	4	614	0.65%
2018/02/26	1	26.70	3	26.85	26.80	-2	604	-0.33%
2018/02/22	0	0.00	2	26.35	26.70	-2	607	-0.33%
2018/02/21	2	26.75	15	25.83	26.90	-13	616	-2.11%
2018/02/12	0	0.00	2	25.95	25.60	-2	606	-0.33%
2018/02/09	10	25.56	1	25.65	25.65	9	603	1.49%
2018/02/08	10	26.15	10	26.00	26.15	0	602	0.00%
2018/02/07	11	26.11	0	0.00	26.05	11	604	1.82%
2018/02/06	15	26.15	11	26.30	26.10	4	600	0.67%
2018/02/05	12	26.88	0	0.00	26.95	12	586	2.05%
2018/02/01	1	27.20	0	0.00	27.30	1	585	0.17%
2018/01/31	0	0.00	8	27.20	27.10	-8	586	-1.36%
2018/01/25	0	0.00	18.4	27.32	27.45	-18.4	588	-3.13%
2018/01/24	5	27.20	0	0.00	27.25	5	588	0.85%
2018/01/22	3	27.45	0	0.00	27.50	3	592	0.51%
2018/01/18	8	27.66	0	0.00	27.70	8	593	1.35%
2018/01/17	0	0.00	4	27.85	27.80	-4	594	-0.67%
2018/01/16	4	27.65	0	0.00	27.85	4	625	0.64%
2018/01/12	2	27.73	0	0.00	27.75	2	682	0.29%
2018/01/11	10	27.50	1.8	27.54	27.75	8.2	680	1.21%
2018/01/10	5	27.85	0	0.00	27.85	5	666	0.75%
2018/01/09	0	0.00	23	27.87	28.10	-23	631	-3.64%
2018/01/08	0	0.00	4	27.15	26.95	-4	471	-0.85%
2018/01/05	3	26.60	8	26.89	26.90	-5	463	-1.08%
2018/01/03	6	26.62	5	27.10	26.65	1	457	0.22%
2018/01/02	5	26.73	1	26.70	26.65	4	452	0.88%