正新 (2105)-元富-大裕券商分點個股進出

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
47.10
漲跌
▼0.35
漲幅
-0.74%
成交量
3,361張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:13:30

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

正新 (2105)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/04/23	0.1	47.27	0	0.00	47.10	0.1	4,688	0.00%
2024/04/19	0.2	47.03	0	0.00	46.90	0.2	4,716	0.00%
2024/04/17	0.2	47.95	0	0.00	48.00	0.2	4,650	0.00%
2024/04/16	1.1	48.26	5	48.90	48.20	-3.9	4,626	-0.08%
2024/04/15	0	49.70	0	0.00	49.45	0	4,574	0.00%
2024/04/12	0.2	48.85	2	49.25	48.70	-1.8	4,535	-0.04%
2024/04/09	0	49.65	6	49.53	49.65	-6	4,568	-0.13%
2024/04/08	0	48.85	2	48.50	48.55	-2	4,601	-0.04%
2024/04/02	2	48.80	5	49.02	48.80	-3	4,561	-0.07%
2024/04/01	0	0.00	15	50.07	49.75	-15	4,560	-0.33%
2024/03/29	0	0.00	7	50.11	50.00	-7	4,566	-0.15%
2024/03/28	2	49.50	0	0.00	49.70	2	4,531	0.04%
2024/03/27	9	49.86	16	50.04	49.85	-7	4,663	-0.15%
2024/03/26	2.2	48.72	2	48.95	48.85	0.2	4,973	0.00%
2024/03/22	1	48.25	3	48.75	48.10	-2	5,850	-0.03%
2024/03/21	0	0.00	1	48.50	49.15	-1	6,293	-0.02%
2024/03/20	0.4	48.60	1	48.40	48.40	-0.6	6,762	-0.01%
2024/03/19	1.2	48.19	0.1	47.90	47.80	1.1	6,807	0.02%
2024/03/18	3	49.47	8	49.44	49.50	-5	6,858	-0.07%
2024/03/15	2.1	47.90	14	48.01	48.20	-11.9	6,781	-0.18%
2024/03/14	1.2	47.61	13	47.67	47.65	-11.9	6,721	-0.18%
2024/03/13	0.1	46.33	3	46.38	46.60	-2.9	6,724	-0.04%
2024/03/12	0	46.00	0	0.00	46.50	0	6,803	0.00%
2024/03/11	1	45.95	2	45.85	46.10	-1	6,963	-0.01%
2024/03/08	0	46.05	2	46.60	46.30	-2	7,198	-0.03%
2024/03/07	2	45.55	0	0.00	45.90	2	7,479	0.03%
2024/03/06	5	45.89	0	0.00	46.05	5	7,524	0.07%
2024/03/05	0	46.05	4	46.30	46.05	-4	7,635	-0.05%
2024/03/01	1	46.50	0	0.00	46.65	1	7,758	0.01%
2024/02/29	0	46.50	3	46.83	46.95	-3	7,836	-0.04%
2024/02/27	0	46.15	0	0.00	46.30	0	7,785	0.00%
2024/02/26	1	46.15	3	46.20	46.20	-2	7,805	-0.03%
2024/02/23	0	46.25	1	46.25	46.30	-1	7,848	-0.01%
2024/02/22	0	0.00	1	45.80	46.30	-1	7,894	-0.01%
2024/02/21	0	0.00	1	45.70	45.85	-1	7,974	-0.01%
2024/02/19	0	0.00	3.5	46.17	46.40	-3.5	8,186	-0.04%
2024/02/16	1	46.50	16	46.16	46.55	-15	8,334	-0.18%
2024/02/15	0	45.50	2	45.45	45.10	-2	8,361	-0.02%
2024/02/05	0	45.45	0	0.00	45.45	0	8,405	0.00%
2024/02/02	2	45.00	1	45.60	45.70	1	8,426	0.01%
2024/02/01	0	0.00	0.2	44.92	44.85	-0.2	8,426	0.00%
2024/01/31	0	0.00	4	45.35	45.45	-4	8,453	-0.05%
2024/01/29	0	0.00	1	45.25	45.20	-1	8,572	-0.01%
2024/01/26	1	44.60	5	44.75	44.90	-4	8,578	-0.05%
2024/01/25	1	44.40	0	0.00	44.35	1	8,606	0.01%
2024/01/24	5	44.11	6	44.14	44.15	-1	8,603	-0.01%
2024/01/23	1	42.95	0	0.00	43.20	1	8,675	0.01%
2024/01/22	2	43.55	2	43.45	43.25	0	8,707	0.00%
2024/01/19	0	0.00	4	43.05	43.15	-4	8,706	-0.05%
2024/01/18	10	42.35	0	0.00	42.35	10	8,755	0.11%
2024/01/17	1.5	43.10	0	0.00	42.90	1.5	8,775	0.02%
2024/01/16	2	43.00	0	0.00	43.10	2	8,733	0.02%
2024/01/11	12	42.83	7	43.51	43.60	5	8,766	0.06%
2024/01/09	1	44.80	0	0.00	44.75	1	8,781	0.01%
2024/01/08	0	0.00	1	45.55	45.10	-1	8,839	-0.01%
2024/01/05	0	45.00	1	45.15	45.00	-1	8,912	-0.01%
2024/01/03	6.1	44.70	0	0.00	44.95	6.1	9,315	0.07%
2024/01/02	0	0.00	3	45.55	45.55	-3	9,284	-0.03%
2023/12/29	5	44.92	10	45.08	44.90	-5	9,312	-0.05%
2023/12/28	4	44.95	0	0.00	45.00	4	9,359	0.04%
2023/12/27	6	44.68	0	0.00	44.90	6	9,441	0.06%
2023/12/26	1.1	44.55	0	0.00	44.50	1.1	9,419	0.01%
2023/12/25	11	44.83	1	44.75	44.75	10	9,438	0.11%
2023/12/22	11	46.06	2.4	46.44	45.45	8.6	9,439	0.09%
2023/12/21	6	45.62	11	47.10	47.90	-5	9,287	-0.05%
2023/12/20	1	46.45	4	46.69	47.00	-3	8,874	-0.03%
2023/12/19	3	46.20	0	0.00	46.25	3	8,458	0.04%
2023/12/18	0	46.35	10.1	46.18	46.60	-10	8,068	-0.12%
2023/12/15	4	45.39	6	45.50	45.35	-2	7,684	-0.03%
2023/12/14	1	45.34	3	45.30	45.30	-2	7,343	-0.03%
2023/12/13	14	45.13	5	44.95	45.00	9	7,361	0.12%
2023/12/12	1	46.35	12	46.24	46.30	-11	7,329	-0.15%
2023/12/11	5	45.34	0	0.00	45.40	5	7,273	0.07%
2023/12/08	0	0.00	1	45.30	45.00	-1	7,356	-0.01%
2023/12/06	6.1	44.95	1	45.35	45.00	5.1	7,366	0.07%
2023/12/05	7	44.08	3	44.12	44.25	4	7,404	0.05%
2023/12/04	14	45.47	3	45.92	44.70	11	7,195	0.15%
2023/12/01	7	46.80	2	47.15	46.50	5	6,918	0.07%
2023/11/30	5.1	47.15	2	47.15	47.05	3.1	6,870	0.04%
2023/11/29	4	47.43	0	0.00	47.30	4	6,788	0.06%
2023/11/27	2	46.90	17.1	47.01	46.85	-15.1	6,925	-0.22%
2023/11/24	0	0.00	0.2	46.05	46.10	-0.2	7,031	0.00%
2023/11/22	0	46.30	2	46.40	46.20	-2	7,191	-0.03%
2023/11/20	4	45.83	5.3	45.84	45.65	-1.3	7,140	-0.02%
2023/11/17	1	46.00	0	0.00	46.55	1	7,059	0.01%
2023/11/16	11	46.92	21.1	46.69	45.90	-10.1	7,001	-0.14%
2023/11/15	0.1	46.10	12	46.18	46.55	-12	6,860	-0.17%
2023/11/14	3	45.60	2	46.00	45.50	1	6,711	0.01%
2023/11/13	0	0.00	9	45.19	45.65	-9	6,650	-0.14%
2023/11/10	2	45.20	1	45.15	44.80	1	6,582	0.02%
2023/11/07	2	44.80	3	44.97	44.95	-1	6,576	-0.02%
2023/11/06	1	44.70	10	44.85	44.80	-9	6,523	-0.14%
2023/11/03	0	0.00	2	44.18	44.30	-2	6,454	-0.03%
2023/11/02	0	0.00	1	44.35	43.75	-1	6,463	-0.02%
2023/11/01	8	44.03	4	43.85	44.00	4	6,434	0.06%
2023/10/31	0	0.00	7	44.17	44.15	-7	6,443	-0.11%
2023/10/30	6	43.80	2	43.90	43.75	4	6,415	0.06%
2023/10/27	4	43.83	4	43.75	43.95	0	6,430	0.00%
2023/10/26	7.2	43.87	4	44.26	43.85	3.2	6,457	0.05%
2023/10/25	0	43.90	2	43.93	44.00	-2	6,407	-0.03%
2023/10/24	0	0.00	2	42.73	43.00	-2	6,363	-0.03%
2023/10/23	1	42.85	1	42.95	42.95	0	6,353	0.00%
2023/10/20	3	42.97	1	43.05	42.90	2	6,343	0.03%
2023/10/18	0	0.00	26	43.48	43.40	-26	6,305	-0.41%
2023/10/17	16	43.70	1	43.20	43.20	15	6,268	0.24%
2023/10/16	0	0.00	7	44.04	44.30	-7	6,264	-0.11%
2023/10/13	7	44.21	5	44.15	44.15	2	6,248	0.03%
2023/10/12	3	45.03	3.1	45.00	44.95	-0.1	6,237	0.00%
2023/10/11	14	44.80	16	44.33	44.80	-2	6,100	-0.03%
2023/10/06	0	0.00	1	43.05	43.10	-1	5,908	-0.02%
2023/10/05	1	42.56	6	42.84	42.85	-5	5,915	-0.08%
2023/10/04	10	41.85	8	41.68	41.70	2	5,877	0.03%
2023/10/03	4	41.80	6	42.10	42.40	-2	5,940	-0.03%
2023/10/02	0.1	42.50	23.2	42.55	42.45	-23.2	5,915	-0.39%
2023/09/27	1	42.15	40	42.28	42.45	-39	5,992	-0.65%
2023/09/26	3	42.67	8	42.74	42.60	-5	6,043	-0.08%
2023/09/25	1.1	42.41	0	0.00	42.60	1.1	6,147	0.02%
2023/09/22	2	42.93	32	43.12	42.90	-30	6,185	-0.48%
2023/09/21	11	42.82	4	42.68	42.60	7	6,147	0.11%
2023/09/20	8	43.38	2	43.00	43.40	6	6,069	0.10%
2023/09/19	28.1	43.97	15	43.71	43.90	13.1	6,058	0.22%
2023/09/18	26	42.95	22	42.91	43.10	4	5,931	0.07%
2023/09/15	6	42.10	26	42.26	42.65	-20	5,870	-0.34%
2023/09/14	1	42.65	9	42.84	42.75	-8	5,794	-0.14%
2023/09/13	18	42.49	12	42.53	42.65	6	5,816	0.10%
2023/09/12	2	41.47	14	41.40	41.80	-12	5,928	-0.20%
2023/09/11	7	41.62	6	41.47	41.65	1	5,984	0.02%
2023/09/08	11	41.34	14	41.31	41.40	-3	5,956	-0.05%
2023/09/07	0	0.00	22	39.65	39.70	-22	5,823	-0.38%
2023/09/06	1	39.70	10	39.64	39.75	-9	5,835	-0.15%
2023/09/05	0	40.00	4	39.80	40.00	-4	5,832	-0.07%
2023/09/04	0.1	40.00	0	0.00	40.10	0.1	5,843	0.00%
2023/09/01	1	40.45	2	40.25	40.45	-1	5,794	-0.02%
2023/08/31	0	0.00	2	39.75	39.65	-2	5,662	-0.04%
2023/08/30	4	39.65	14	40.03	39.75	-10	5,531	-0.18%
2023/08/29	1	39.20	7.2	39.42	39.55	-6.2	5,428	-0.11%
2023/08/25	0	0.00	54	37.62	37.40	-54	5,640	-0.96%
2023/08/21	0	0.00	0	38.15	37.95	0	5,720	0.00%
2023/08/17	54	37.85	0	0.00	37.95	54	5,839	0.92%
2023/08/16	0	0.00	3	37.70	37.40	-3	5,862	-0.05%
2023/08/15	0	0.00	1	37.95	37.95	-1	5,904	-0.02%
2023/08/14	4	37.59	8	37.51	37.45	-4	5,955	-0.07%
2023/08/11	3	38.12	1	38.30	38.40	2	5,999	0.03%
2023/08/10	0	0.00	3	36.90	36.90	-3	6,087	-0.05%
2023/08/08	3	37.40	0	0.00	37.70	3	6,100	0.05%
2023/08/07	2	37.30	0	0.00	37.35	2	6,091	0.03%
2023/08/04	5	37.27	0	0.00	37.15	5	6,111	0.08%
2023/08/02	2	37.10	7	37.49	37.35	-5	6,103	-0.08%
2023/08/01	0	0.00	1	38.50	37.90	-1	6,041	-0.02%
2023/07/31	0	38.45	0	0.00	38.45	0	6,033	0.00%
2023/07/28	0	0.00	5	38.60	38.70	-5	6,153	-0.08%
2023/07/27	0	0.00	1	38.60	38.60	-1	6,135	-0.02%
2023/07/24	0	0.00	8	38.00	38.00	-8	6,157	-0.13%
2023/07/21	1	38.60	0	0.00	38.40	1	6,166	0.02%
2023/07/20	1	38.45	0	0.00	38.80	1	6,193	0.02%
2023/07/19	5.1	38.68	1	38.30	38.40	4.1	6,171	0.07%
2023/07/18	4	39.00	3	39.15	39.15	1	6,127	0.02%
2023/07/17	3	39.42	7	39.26	39.50	-4	6,114	-0.07%
2023/07/13	5	39.17	0	0.00	39.10	5	6,069	0.08%
2023/07/12	5	39.49	1	40.00	39.70	4	6,059	0.07%
2023/07/11	2	39.58	1	39.65	39.75	1	6,101	0.02%
2023/07/10	4	39.45	2	39.30	39.45	2	6,112	0.03%
2023/07/07	0	0.00	6	38.61	38.75	-6	6,073	-0.10%
2023/07/06	11	39.27	10	39.23	39.30	1	6,028	0.02%
2023/07/05	6	38.97	11	39.00	38.95	-5	5,979	-0.08%
2023/07/04	20	39.29	1	39.15	39.20	19	5,923	0.32%
2023/07/03	23	39.53	10	39.53	39.30	13	5,856	0.22%
2023/06/30	3	40.27	0	0.00	40.15	3	5,786	0.05%
2023/06/29	0	40.90	0	0.00	41.10	0	5,711	0.00%
2023/06/27	5.1	41.10	3	41.18	40.80	2.1	5,768	0.04%
2023/06/26	0.1	40.65	3	40.68	40.75	-2.9	5,909	-0.05%
2023/06/20	0	0.00	8	41.10	41.05	-8	6,355	-0.13%
2023/06/19	1	41.10	36.2	41.35	41.20	-35.2	6,291	-0.56%
2023/06/16	9	41.31	8	41.24	41.15	1	6,174	0.02%
2023/06/15	0	0.00	12	41.03	40.55	-12	5,878	-0.20%
2023/06/14	0	0.00	4	40.25	40.25	-4	5,792	-0.07%
2023/06/13	10	39.30	1	39.40	39.40	9	5,689	0.16%
2023/06/12	1	39.00	3	38.98	38.85	-2	5,626	-0.04%
2023/06/08	5	38.50	1	38.50	38.55	4	5,569	0.07%
2023/06/07	12	38.78	0	0.00	38.85	12	5,560	0.22%
2023/06/06	5	38.55	0	0.00	38.70	5	5,546	0.09%
2023/06/05	16	38.85	0	0.00	38.80	16	5,535	0.29%
2023/06/02	1	39.10	11	38.55	39.10	-10	5,501	-0.18%
2023/06/01	3.1	38.13	10	37.90	37.85	-6.9	5,443	-0.13%
2023/05/31	7.1	39.24	5	39.64	39.00	2.1	5,339	0.04%
2023/05/30	1	39.60	2	39.85	39.80	-1	4,973	-0.02%
2023/05/29	0	0.00	2	39.70	39.60	-2	4,950	-0.04%
2023/05/26	0	0.00	2	39.50	39.50	-2	4,994	-0.04%
2023/05/25	4	39.88	2	39.95	39.90	2	4,979	0.04%
2023/05/24	4	39.58	7	39.52	39.80	-3	4,942	-0.06%
2023/05/23	3	40.00	2	39.98	39.95	1	4,911	0.02%
2023/05/22	0	0.00	2	40.38	40.50	-2	4,841	-0.04%
2023/05/19	0	0.00	1	40.20	40.15	-1	4,785	-0.02%
2023/05/18	1	39.95	0	0.00	40.00	1	4,717	0.02%
2023/05/16	0	0.00	15.5	39.65	39.75	-15.5	4,545	-0.34%
2023/05/15	0	0.00	1	38.75	38.90	-1	4,385	-0.02%
2023/05/12	7	38.56	1	38.50	38.50	6	4,346	0.14%
2023/05/11	7	38.56	1	38.50	38.55	6	4,328	0.14%
2023/05/09	2	38.30	0.1	38.50	38.40	1.9	4,345	0.04%
2023/05/08	4	38.61	0.3	38.65	38.60	3.7	4,379	0.08%
2023/05/05	3	38.42	6	38.74	38.40	-3	4,375	-0.07%
2023/05/04	6	38.60	10	38.83	38.80	-4	4,338	-0.09%
2023/05/03	0	37.83	43	37.80	37.85	-43	4,181	-1.03%
2023/05/02	7.2	37.83	2.1	38.00	37.95	5.1	4,217	0.12%
2023/04/28	5	37.63	25	37.71	37.80	-20	4,273	-0.47%
2023/04/27	21	37.43	2.1	37.01	37.50	18.9	4,251	0.44%
2023/04/26	0	0.00	1	37.20	37.10	-1	4,243	-0.02%
2023/04/25	38	37.60	2	37.35	36.95	36	4,220	0.85%
2023/04/24	1	37.05	1	37.05	37.15	0	4,179	0.00%
2023/04/21	2	36.85	5	36.85	36.90	-3	4,181	-0.07%
2023/04/20	11.1	36.88	0	0.00	36.90	11.1	4,174	0.26%
2023/04/19	0.1	37.40	5	37.52	37.40	-4.9	4,191	-0.12%
2023/04/18	5	37.25	4	37.40	37.40	1	4,153	0.02%
2023/04/17	12	37.78	0.2	37.95	37.90	11.9	4,106	0.29%
2023/04/14	1	37.95	3	37.83	38.00	-2	4,047	-0.05%
2023/04/13	9	37.35	3	37.42	37.30	6	3,959	0.15%
2023/04/12	9	37.68	6	37.73	37.75	3	3,885	0.08%
2023/04/11	1	37.10	10	37.20	37.10	-9	3,792	-0.24%
2023/04/10	6	37.21	0	0.00	37.15	6	3,765	0.16%
2023/04/07	3.2	36.56	10	36.73	36.80	-6.8	3,711	-0.18%
2023/04/06	1.1	36.35	3.1	36.35	36.25	-2.1	3,686	-0.06%
2023/03/31	6	36.73	1	36.90	36.55	5	3,645	0.14%
2023/03/30	3	36.40	0	0.00	36.55	3	3,557	0.08%
2023/03/29	9	36.31	0	0.00	36.55	9	3,540	0.25%
2023/03/28	6	35.86	7	35.93	35.95	-1	3,482	-0.03%
2023/03/27	58	36.94	5	36.49	36.20	53	3,425	1.55%
2023/03/24	40	37.62	31	37.88	37.65	9	3,235	0.28%
2023/03/23	0	34.95	4	34.93	34.95	-4	2,687	-0.15%
2023/03/22	0	0.00	3	34.62	34.65	-3	2,670	-0.11%
2023/03/20	0	0.00	2	34.15	34.05	-2	2,691	-0.07%
2023/03/17	8	34.09	0	0.00	33.95	8	2,721	0.29%
2023/03/13	1.1	34.19	2	34.65	34.65	-0.9	2,609	-0.04%
2023/03/10	1	34.55	0	0.00	34.40	1	2,630	0.04%
2023/03/08	1.1	35.00	1	34.95	34.90	0.1	2,690	0.00%
2023/03/07	2.1	35.00	6	34.93	34.95	-3.9	2,691	-0.14%
2023/03/06	2	34.90	1	34.95	35.10	1	2,698	0.04%
2023/03/02	5.2	34.10	1	34.20	34.20	4.2	2,681	0.16%
2023/03/01	1.1	34.28	0	0.00	34.00	1.1	2,684	0.04%
2023/02/23	5.1	34.90	10	35.05	34.85	-5	2,545	-0.19%
2023/02/22	0	0.00	4	34.59	34.60	-4	2,526	-0.16%
2023/02/21	0.1	35.05	1	34.95	35.05	-1	2,524	-0.04%
2023/02/17	1	34.50	2	34.43	34.55	-1	2,533	-0.04%
2023/02/16	0	0.00	0	34.50	34.30	0	2,585	0.00%
2023/02/15	0	0.00	13	34.35	34.05	-13	2,635	-0.49%
2023/02/14	0	0.00	11	34.24	34.20	-11	2,654	-0.41%
2023/02/13	8	34.15	0	0.00	34.15	8	2,666	0.30%
2023/02/09	2.1	33.85	0	0.00	33.90	2.1	2,706	0.08%
2023/02/08	1	33.90	0	0.00	33.90	1	2,696	0.04%
2023/02/07	10.2	33.85	0	0.00	34.00	10.2	2,683	0.38%
2023/02/06	3	34.22	0	0.00	34.15	3	2,643	0.11%
2023/02/01	0.2	34.70	0	0.00	34.70	0.2	2,665	0.01%
2023/01/31	1	34.50	0	0.00	34.50	1	2,718	0.04%
2023/01/30	0	34.90	3	34.68	34.90	-3	2,683	-0.11%
2023/01/17	0	0.00	1	34.60	34.50	-1	2,620	-0.04%
2023/01/13	1	34.20	0	0.00	34.20	1	2,737	0.04%
2023/01/12	1	34.50	0.3	35.00	34.75	0.7	2,883	0.02%
2023/01/11	1	34.60	0	0.00	34.70	1	2,893	0.03%
2023/01/10	0	0.00	5	34.75	34.85	-5	2,918	-0.17%
2023/01/09	1	34.50	3	34.68	34.75	-2	2,948	-0.07%
2023/01/06	0	0.00	2	34.40	34.40	-2	2,932	-0.07%
2023/01/05	0	0.00	2	34.35	34.45	-2	3,003	-0.07%
2022/12/30	0	33.70	0	0.00	33.90	0	3,126	0.00%
2022/12/29	2	33.58	0	0.00	33.70	2	3,199	0.06%
2022/12/28	1	34.25	0	0.00	34.00	1	3,284	0.03%
2022/12/23	1	33.75	0.6	33.65	33.75	0.4	3,528	0.01%
2022/12/21	1	33.55	1	33.70	33.60	0	3,770	0.00%
2022/12/20	0.2	33.80	4	33.75	33.70	-3.8	3,853	-0.10%
2022/12/16	0	0.00	2	34.23	34.25	-2	4,225	-0.05%
2022/12/15	1	34.30	1	34.70	34.50	0	4,325	0.00%
2022/12/14	0	0.00	1	34.70	34.55	-1	4,494	-0.02%
2022/12/13	1	34.30	0	0.00	34.10	1	4,668	0.02%
2022/12/06	0.1	34.75	0	0.00	34.75	0.1	6,217	0.00%
2022/12/05	1	34.90	0	0.00	34.60	1	6,213	0.02%
2022/12/02	1	34.90	1	34.75	34.90	0	6,221	0.00%
2022/12/01	2	34.90	11	34.85	34.55	-9	6,223	-0.14%
2022/11/30	0	34.90	12	34.77	34.95	-12	6,192	-0.19%
2022/11/29	0	34.35	0	0.00	34.55	0	6,125	0.00%
2022/11/25	0	0.00	1	34.25	34.35	-1	6,128	-0.02%
2022/11/24	0	0.00	2	34.20	34.25	-2	6,164	-0.03%
2022/11/23	0.1	33.65	0	0.00	33.80	0.1	6,163	0.00%
2022/11/22	0	0.00	0.4	33.75	33.50	-0.4	6,194	-0.01%
2022/11/18	0.2	33.55	0	0.00	33.50	0.2	6,206	0.00%
2022/11/17	2	33.63	0	0.00	33.75	2	6,205	0.03%
2022/11/16	5.1	33.90	0	0.00	33.80	5.1	6,202	0.08%
2022/11/15	2	33.83	9	33.98	34.45	-7	6,180	-0.11%
2022/11/11	0	0.00	1	33.40	33.35	-1	6,101	-0.02%
2022/11/10	0.1	33.10	0	0.00	33.05	0.1	6,081	0.00%
2022/11/09	0	0.00	7	33.40	33.45	-7	6,120	-0.11%
2022/11/04	1	32.90	0	0.00	32.95	1	6,288	0.02%
2022/11/02	1	32.90	0	0.00	33.00	1	6,321	0.02%
2022/11/01	2	33.20	4	32.98	33.05	-2	6,326	-0.03%
2022/10/31	1	32.75	0	0.00	32.30	1	6,311	0.02%
2022/10/28	5	32.35	0	0.00	32.40	5	6,352	0.08%
2022/10/27	1	32.75	8	32.94	33.05	-7	6,348	-0.11%
2022/10/26	5	32.05	0	0.00	32.10	5	6,306	0.08%
2022/10/25	12	32.05	0	0.00	32.10	12	6,335	0.19%
2022/10/21	9.1	32.15	0	0.00	32.00	9.1	6,274	0.14%
2022/10/20	7.5	32.57	0	0.00	32.80	7.5	6,191	0.12%
2022/10/19	3.1	33.56	0	0.00	33.50	3.1	6,021	0.05%
2022/10/18	10.5	33.95	5	33.95	33.95	5.5	6,068	0.09%
2022/10/14	0.4	34.50	2	34.15	34.10	-1.6	6,106	-0.03%
2022/10/13	1	34.05	5	34.20	34.05	-4	6,135	-0.07%
2022/10/12	1	34.75	0	0.00	34.85	1	6,108	0.02%
2022/10/11	1	34.50	0	0.00	34.55	1	6,132	0.02%
2022/10/07	1	35.30	0	0.00	35.25	1	6,118	0.02%
2022/10/06	2	35.88	4	35.96	35.80	-2	6,159	-0.03%
2022/10/05	5	35.93	2	35.75	35.70	3	6,143	0.05%
2022/10/03	8	35.23	0	0.00	35.00	8	6,085	0.13%
2022/09/30	12	35.63	0	0.00	35.70	12	6,141	0.20%
2022/09/29	11	36.76	0	0.00	36.40	11	6,023	0.18%
2022/09/28	11	36.50	0	0.00	36.30	11	5,964	0.18%
2022/09/27	7	36.99	0	0.00	37.05	7	5,867	0.12%
2022/09/26	7	37.16	5	36.65	36.95	2	5,802	0.03%
2022/09/23	1	38.00	10	37.50	37.35	-9	5,675	-0.16%
2022/09/22	2	38.38	14	38.23	38.80	-12	5,493	-0.22%
2022/09/21	1	39.70	10	39.49	39.25	-9	5,417	-0.17%
2022/09/20	6	39.65	4	39.66	39.60	2	5,266	0.04%
2022/09/19	5.2	38.98	27	39.39	39.45	-21.8	5,117	-0.43%
2022/09/16	4	38.64	26	39.12	39.50	-22	4,957	-0.44%
2022/09/15	32	38.99	31.2	38.68	38.40	0.8	4,576	0.02%
2022/09/14	3	37.22	33.4	37.10	37.70	-30.4	4,040	-0.75%
2022/09/13	0	0.00	6.2	35.87	35.95	-6.2	3,724	-0.17%
2022/09/12	0	0.00	0.1	35.20	35.20	-0.1	3,641	0.00%
2022/09/07	1	34.25	0	0.00	34.15	1	3,737	0.03%
2022/08/31	0	35.45	2	34.85	35.45	-2	3,747	-0.05%
2022/08/30	0.1	34.95	2	35.10	34.95	-1.9	3,735	-0.05%
2022/08/29	1	34.90	0	0.00	34.55	1	3,733	0.03%
2022/08/26	1	35.30	0	0.00	35.35	1	3,729	0.03%
2022/08/25	1.8	35.24	0	0.00	35.15	1.8	3,749	0.05%
2022/08/23	2	35.00	0	0.00	34.90	2	4,007	0.05%
2022/08/22	0.3	35.27	0	0.00	35.20	0.3	4,064	0.01%
2022/08/19	0	0.00	2	35.30	35.35	-2	4,090	-0.05%
2022/08/18	0	0.00	27	35.38	35.50	-27	4,097	-0.66%
2022/08/17	0.1	35.60	0	0.00	35.60	0.1	4,128	0.00%
2022/08/16	1	34.85	0	0.00	35.50	1	4,111	0.02%
2022/08/15	1	34.90	0	0.00	34.95	1	4,082	0.02%
2022/08/12	0	0.00	1	35.10	35.20	-1	4,089	-0.02%
2022/08/10	2	34.50	0	0.00	34.50	2	4,014	0.05%
2022/08/09	3.3	34.46	0	0.00	34.55	3.3	4,035	0.08%
2022/08/05	1.2	34.90	1	35.10	35.00	0.2	4,001	0.00%
2022/08/04	3	34.70	0	0.00	34.50	3	4,021	0.07%
2022/08/02	7	35.84	0	0.00	35.80	7	3,958	0.18%
2022/08/01	2.1	36.12	17	36.06	36.10	-14.9	3,941	-0.38%
2022/07/28	0	0.00	1	35.55	35.30	-1	3,920	-0.03%
2022/07/27	0	0.00	1	35.25	35.35	-1	3,904	-0.03%
2022/07/26	2	34.98	0	0.00	35.20	2	3,903	0.05%
2022/07/25	1	34.70	0	0.00	35.15	1	3,902	0.03%
2022/07/22	1	35.85	0	0.00	35.60	1	3,851	0.03%
2022/07/20	2	35.98	1	36.20	35.80	1	3,799	0.03%
2022/07/19	0	36.70	2	36.68	36.65	-2	3,781	-0.05%
2022/07/18	15.2	36.65	2	36.60	36.60	13.2	3,752	0.35%
2022/07/15	1	36.10	24	36.28	36.30	-23	3,706	-0.62%
2022/07/14	20	36.08	1.2	35.86	36.05	18.9	3,698	0.51%
2022/07/13	2	34.95	7	35.32	35.25	-5	3,643	-0.14%
2022/07/11	4	36.19	3	35.80	35.60	1	3,595	0.03%
2022/07/08	0	0.00	5.2	35.94	36.10	-5.2	3,582	-0.14%
2022/07/07	4	35.18	4	35.25	35.15	0	3,462	0.00%
2022/07/06	1	35.55	100	34.90	34.70	-99	3,468	-2.85%
2022/07/01	0	0.00	2	34.90	34.25	-2	3,466	-0.06%
2022/06/30	0.1	35.40	5	35.31	35.40	-4.9	3,467	-0.14%
2022/06/29	1	36.00	8.2	35.72	35.65	-7.2	3,500	-0.20%
2022/06/28	0	35.45	2.2	35.60	35.70	-2.1	3,479	-0.06%
2022/06/27	1	35.70	0	0.00	35.70	1	3,569	0.03%
2022/06/24	2	35.45	6	35.68	35.45	-4	3,554	-0.11%
2022/06/23	0	0.00	1	34.90	35.10	-1	3,521	-0.03%
2022/06/21	0.2	34.95	2	34.85	34.95	-1.8	3,511	-0.05%
2022/06/20	1.1	34.05	5	34.02	33.75	-3.9	3,500	-0.11%
2022/06/17	0	0.00	6	34.50	34.40	-6	3,477	-0.17%
2022/06/16	0	0.00	2	34.90	34.85	-2	3,401	-0.06%
2022/06/14	1	35.05	7	34.80	34.95	-6	3,466	-0.17%
2022/06/09	1	35.70	6	35.81	35.75	-5	3,502	-0.14%
2022/06/08	0	0.00	5	35.80	35.80	-5	3,487	-0.14%
2022/06/07	0	0.00	4.2	35.66	35.65	-4.2	3,468	-0.12%
2022/06/06	2	35.40	0	0.00	35.70	2	3,470	0.06%
2022/06/01	2	35.50	2.2	35.31	35.25	-0.2	3,623	0.00%
2022/05/31	2	35.33	3	34.95	35.55	-1	3,606	-0.03%
2022/05/30	0.1	35.30	50	34.82	35.30	-49.9	3,395	-1.47%
2022/05/27	0.2	34.70	2	34.75	34.75	-1.8	3,357	-0.05%
2022/05/26	0	0.00	1	34.35	34.40	-1	3,371	-0.03%
2022/05/25	1	34.60	7	34.28	34.50	-6	3,454	-0.17%
2022/05/24	0	0.00	2	34.10	33.85	-2	3,508	-0.06%
2022/05/23	5	33.97	0	0.00	33.95	5	3,506	0.14%
2022/05/19	2	34.05	0	0.00	33.95	2	3,484	0.06%
2022/05/18	0.2	34.75	2	34.40	34.75	-1.8	3,484	-0.05%
2022/05/17	0	0.00	83	34.15	34.30	-83	3,494	-2.38%
2022/05/16	0	0.00	1	33.60	33.60	-1	3,472	-0.03%
2022/05/13	0	0.00	1	33.50	33.30	-1	3,480	-0.03%
2022/05/12	0	0.00	200	33.00	33.00	-200	3,515	-5.69%	大賣/鉅額交易
2022/05/11	0.2	33.15	0	0.00	33.00	0.2	3,504	0.01%
2022/05/10	3	33.20	3	33.15	33.25	0	3,543	0.00%
2022/05/09	5	33.40	0	0.00	33.45	5	3,561	0.14%
2022/05/04	5.2	33.71	0	0.00	33.70	5.2	3,737	0.14%
2022/05/03	0.1	33.85	0	0.00	33.70	0.1	3,818	0.00%
2022/04/28	0	33.50	2	33.40	33.50	-2	3,881	-0.05%
2022/04/27	11	33.26	0	0.00	33.40	11	3,860	0.28%
2022/04/26	1	33.80	0	0.00	33.95	1	3,837	0.03%
2022/04/25	10	33.76	12	33.93	33.80	-2	3,857	-0.05%
2022/04/22	2	34.28	0	0.00	34.40	2	3,817	0.05%
2022/04/18	1.2	34.01	2	34.05	34.05	-0.8	3,924	-0.02%
2022/04/15	1	34.25	1	34.25	34.25	0	3,938	0.00%
2022/04/14	1	34.85	0	0.00	34.75	1	3,966	0.03%
2022/04/12	12	34.42	2	34.40	34.35	10	4,041	0.25%
2022/04/08	1	35.05	0	0.00	35.00	1	4,056	0.02%
2022/04/07	6	35.16	7.3	35.19	34.95	-1.3	4,116	-0.03%
2022/04/06	5	35.30	6	35.33	35.65	-1	4,126	-0.02%
2022/04/01	5	35.69	11	35.85	35.90	-6	4,226	-0.14%
2022/03/31	0	35.45	5.1	35.60	35.45	-5.1	4,354	-0.12%
2022/03/30	3.1	35.20	8	35.58	35.30	-4.9	4,321	-0.11%
2022/03/29	1	34.60	0	0.00	34.60	1	4,231	0.02%
2022/03/25	0	0.00	1	34.80	34.85	-1	4,247	-0.02%
2022/03/24	8	35.16	4	35.08	35.05	4	4,304	0.09%
2022/03/21	0	35.60	2	35.45	35.60	-2	4,402	-0.05%
2022/03/18	0.2	35.00	1	35.30	35.00	-0.8	4,448	-0.02%
2022/03/17	0	0.00	3	35.03	35.00	-3	4,474	-0.07%
2022/03/16	0.1	34.30	0	0.00	34.85	0.1	4,587	0.00%
2022/03/14	0	0.00	2	34.70	35.05	-2	4,982	-0.04%
2022/03/11	1	34.65	0	0.00	34.50	1	5,019	0.02%
2022/03/10	0	0.00	10	34.68	34.80	-10	5,074	-0.20%
2022/03/09	4	34.28	5	34.25	34.15	-1	5,072	-0.02%
2022/03/08	14	33.99	0	0.00	34.00	14	5,077	0.28%
2022/03/07	6.2	34.23	5	34.20	34.20	1.2	5,080	0.02%
2022/03/04	0	0.00	2	35.05	35.05	-2	5,129	-0.04%
2022/03/03	0.1	35.40	0	0.00	35.35	0.1	5,162	0.00%
2022/02/25	0.1	35.07	4	34.90	35.60	-3.9	5,207	-0.07%
2022/02/24	3	35.22	7	35.36	35.05	-4	5,142	-0.08%
2022/02/23	3	35.77	0	0.00	35.70	3	5,087	0.06%
2022/02/22	9	35.81	0	0.00	35.80	9	5,118	0.18%
2022/02/21	0	36.40	0	0.00	36.40	0	5,111	0.00%
2022/02/18	0.2	36.00	0	0.00	35.95	0.2	5,107	0.00%
2022/02/17	0	0.00	2	36.15	36.30	-2	5,115	-0.04%
2022/02/16	4	35.45	0	0.00	35.60	4	5,102	0.08%
2022/02/15	4	35.39	0	0.00	35.15	4	5,129	0.08%
2022/02/14	3	35.25	6	35.50	35.25	-3	5,187	-0.06%
2022/02/11	3	35.92	0	0.00	35.75	3	5,191	0.06%
2022/02/10	10	36.35	3	36.35	36.35	7	5,222	0.13%
2022/02/09	6	36.28	1	36.25	36.35	5	5,230	0.10%
2022/02/08	0	0.00	17.2	36.39	36.35	-17.2	5,239	-0.33%
2022/02/07	0.1	36.15	11	36.03	36.10	-10.9	5,196	-0.21%
2022/01/26	1	34.55	0	0.00	34.55	1	5,093	0.02%
2022/01/25	5	34.55	0	0.00	34.55	5	5,130	0.10%
2022/01/21	2	35.20	0	0.00	35.45	2	5,139	0.04%
2022/01/20	0	0.00	2.9	35.40	35.45	-2.9	5,107	-0.06%
2022/01/19	3	35.65	2	35.50	35.35	1	5,164	0.02%
2022/01/17	1	35.40	0	0.00	35.40	1	5,154	0.02%
2022/01/14	8.2	35.48	0	0.00	35.40	8.2	5,163	0.16%
2022/01/12	1	35.85	1	36.00	36.00	0	5,146	0.00%
2022/01/10	1	35.35	1	35.35	35.30	0	5,111	0.00%
2022/01/07	5.2	35.43	0	0.00	35.35	5.2	5,124	0.10%
2022/01/06	13	35.55	0	0.00	35.65	13	5,081	0.26%
2022/01/05	3	35.85	0	0.00	35.75	3	5,096	0.06%
2022/01/04	5	35.90	0	0.00	35.90	5	5,108	0.10%
2022/01/03	7	36.00	1	35.85	35.85	6	5,109	0.12%
2021/12/30	6.1	36.21	0	0.00	36.10	6.1	5,105	0.12%
2021/12/29	4	36.44	0	0.00	36.55	4	5,126	0.08%
2021/12/28	13	36.68	0.3	36.75	36.65	12.7	5,134	0.25%
2021/12/27	14	36.93	20	36.92	37.20	-6	5,044	-0.12%
2021/12/24	4	36.05	3	36.00	36.05	1	4,997	0.02%
2021/12/23	1	35.95	0	0.00	35.80	1	5,072	0.02%
2021/12/20	0	0.00	3	35.65	35.50	-3	5,264	-0.06%
2021/12/17	0	36.00	0	0.00	36.15	0	5,281	0.00%
2021/12/16	4.1	35.72	0	0.00	35.55	4.1	5,262	0.08%
2021/12/15	0.2	35.70	10	35.80	35.70	-9.8	5,344	-0.18%
2021/12/13	10	36.11	0	0.00	36.10	10	5,381	0.19%
2021/12/10	25	35.89	0	0.00	35.85	25	5,435	0.46%
2021/12/09	13.1	36.17	24.2	36.26	36.55	-11.1	5,388	-0.21%
2021/12/08	1	35.05	2	34.83	35.20	-1	5,085	-0.02%
2021/12/07	0	34.50	1	34.55	34.50	-1	4,993	-0.02%
2021/12/06	4.1	34.55	4	34.49	34.85	0.1	5,066	0.00%
2021/12/03	1	34.10	0	0.00	34.05	1	5,181	0.02%
2021/12/02	0.1	33.90	2	33.85	34.10	-1.9	5,200	-0.04%
2021/12/01	2	33.50	2	33.70	33.65	0	5,197	0.00%
2021/11/30	1.1	34.01	0	0.00	33.50	1.1	5,160	0.02%
2021/11/26	0.1	34.55	1.8	34.55	34.40	-1.7	5,029	-0.03%
2021/11/25	3	34.95	55	34.95	34.90	-52	5,090	-1.02%
2021/11/24	1	35.00	50	34.95	35.10	-49	5,171	-0.95%
2021/11/23	1	34.65	2	34.80	34.50	-1	5,182	-0.02%
2021/11/19	6.1	34.35	0	0.00	34.30	6.1	5,307	0.11%
2021/11/18	1	34.45	0	0.00	34.50	1	5,349	0.02%
2021/11/17	50	34.50	2	34.45	34.45	48	5,361	0.90%
2021/11/16	0	0.00	1	34.70	34.75	-1	5,406	-0.02%
2021/11/15	2	34.75	0	0.00	35.05	2	5,536	0.04%
2021/11/12	6	34.47	0	0.00	34.45	6	5,749	0.10%
2021/11/11	210	34.35	4	34.35	34.30	206	5,810	3.55%	大買/鉅額交易
2021/11/10	9	34.83	3	34.70	34.80	6	5,841	0.10%
2021/11/09	1	35.00	1	35.15	35.20	0	5,850	0.00%
2021/11/08	1.1	34.53	0	34.80	34.80	1	5,916	0.02%
2021/11/05	1	34.10	0	0.00	34.15	1	5,890	0.02%
2021/11/04	5	34.35	1	34.30	34.35	4	5,911	0.07%
2021/11/03	90	34.50	11	34.39	34.50	79	5,919	1.33%
2021/11/02	0	34.60	2	34.75	34.50	-2	5,933	-0.03%
2021/11/01	1.1	34.40	1	34.25	34.45	0.1	5,893	0.00%
2021/10/29	4.1	34.37	0	0.00	34.10	4.1	5,891	0.07%
2021/10/28	0	0.00	3	34.65	34.75	-3	5,841	-0.05%
2021/10/27	8	34.58	0	0.00	34.55	8	5,852	0.14%
2021/10/26	10	35.15	1	35.20	35.20	9	5,851	0.15%
2021/10/25	3	34.80	1	35.20	35.15	2	5,816	0.03%
2021/10/21	6	35.46	1	35.40	35.20	5	5,829	0.09%
2021/10/20	0	0.00	1	35.10	34.85	-1	5,774	-0.02%
2021/10/19	1	34.90	0	0.00	34.90	1	5,772	0.02%
2021/10/18	3	34.90	0	0.00	34.90	3	5,762	0.05%
2021/10/15	6	34.25	0	0.00	34.85	6	5,770	0.10%
2021/10/14	1	34.05	0	0.00	34.10	1	5,796	0.02%
2021/10/12	5	33.80	4	33.95	33.95	1	5,830	0.02%
2021/10/08	2	34.50	0	0.00	34.40	2	5,813	0.03%
2021/10/07	0	0.00	1	34.80	34.90	-1	5,867	-0.02%
2021/10/06	3.2	34.34	10	33.95	34.10	-6.8	5,881	-0.12%
2021/10/05	23	34.28	3	34.42	34.20	20	5,836	0.34%
2021/10/04	0	34.80	0.1	35.10	34.65	-0.1	5,850	0.00%
2021/10/01	4.5	34.99	5	35.00	35.00	-0.5	5,851	-0.01%
2021/09/29	22.1	35.30	0	0.00	35.25	22.1	5,680	0.39%
2021/09/28	2	35.80	0	0.00	35.90	2	5,564	0.04%
2021/09/27	0	0.00	1	36.35	36.20	-1	5,592	-0.02%
2021/09/24	22	35.97	0	0.00	35.60	22	5,567	0.40%
2021/09/23	65.3	35.90	0	0.00	35.60	65.3	5,511	1.18%
2021/09/22	15.1	35.44	1	35.55	35.40	14.1	5,509	0.26%
2021/09/17	1	36.60	0	0.00	36.15	1	5,446	0.02%
2021/09/16	3.3	36.63	0	0.00	36.40	3.3	5,456	0.06%
2021/09/15	2	37.08	1	36.95	37.00	1	5,567	0.02%
2021/09/14	2	37.38	32	37.00	37.35	-30	5,544	-0.54%
2021/09/13	4	36.30	1	36.45	36.50	3	5,496	0.05%
2021/09/10	1.1	36.21	0	0.00	36.25	1.1	5,560	0.02%
2021/09/09	5.1	36.19	0	0.00	36.25	5.1	5,878	0.09%
2021/09/08	22.1	35.94	1	35.90	35.80	21.1	5,826	0.36%
2021/09/07	5	36.64	1	36.70	36.65	4	5,733	0.07%
2021/09/06	8.1	36.98	0	0.00	36.90	8.1	5,753	0.14%
2021/09/03	1	37.10	0	0.00	37.05	1	5,756	0.02%
2021/09/02	6	37.04	8	37.25	36.80	-2	5,747	-0.03%
2021/09/01	1	37.10	1	37.35	37.05	0	5,735	0.00%
2021/08/31	22.2	36.88	0	0.00	37.25	22.2	5,739	0.39%
2021/08/30	2.1	36.86	0	0.00	37.05	2.1	5,668	0.04%
2021/08/27	4	37.96	2	37.95	38.15	2	5,597	0.04%
2021/08/26	1	37.60	0	0.00	37.50	1	5,564	0.02%
2021/08/25	5	38.05	0	0.00	37.95	5	5,540	0.09%
2021/08/24	38	37.89	1	37.65	37.60	37	5,472	0.68%
2021/08/23	3	38.10	0	0.00	38.05	3	5,436	0.06%
2021/08/20	6	37.74	9.1	37.85	37.55	-3.1	5,522	-0.06%
2021/08/19	37	37.79	1	38.60	37.60	36	5,620	0.64%
2021/08/18	45.4	37.33	2	37.45	37.80	43.4	5,554	0.78%
2021/08/17	6.2	38.62	0	0.00	38.40	6.2	5,420	0.11%
2021/08/16	11	39.33	0	0.00	39.15	11	5,337	0.21%
2021/08/13	5.2	40.41	0	0.00	40.30	5.2	5,353	0.10%
2021/08/12	24	40.88	85	40.77	40.65	-61	5,414	-1.13%
2021/08/11	3	41.67	0	0.00	41.80	3	5,363	0.06%
2021/08/10	3	41.58	8	42.50	41.65	-5	5,456	-0.09%
2021/08/09	1	42.60	2	42.70	42.50	-1	5,608	-0.02%
2021/08/06	0	0.00	1	43.30	43.10	-1	5,689	-0.02%
2021/08/05	0	0.00	2	43.60	43.60	-2	5,835	-0.03%
2021/08/04	2	43.75	0	0.00	43.75	2	6,077	0.03%
2021/08/02	0	0.00	1	43.60	44.20	-1	6,363	-0.02%
2021/07/30	4	43.21	0	0.00	43.10	4	6,426	0.06%
2021/07/28	2	43.60	0	0.00	43.60	2	6,811	0.03%
2021/07/27	0	0.00	2	44.55	44.35	-2	6,977	-0.03%
2021/07/21	5	43.60	0	0.00	43.80	5	7,805	0.06%
2021/07/20	15	43.99	0	0.00	43.85	15	7,942	0.19%
2021/07/19	4	44.35	0	0.00	45.00	4	8,125	0.05%
2021/07/16	0	0.00	1	44.75	45.15	-1	8,566	-0.01%
2021/07/15	0.2	44.30	0	0.00	44.30	0.2	8,998	0.00%
2021/07/14	4	44.01	0	0.00	43.85	4	9,886	0.04%
2021/07/13	1	44.40	1	45.40	44.55	0	10,139	0.00%
2021/07/12	1	44.80	0	0.00	44.80	1	10,396	0.01%
2021/07/09	13	44.37	4	44.35	44.70	9	10,836	0.08%
2021/07/07	10	45.00	0	0.00	45.00	10	10,870	0.09%
2021/07/05	1	46.20	3	45.95	46.00	-2	10,972	-0.02%
2021/07/02	7	45.52	1	45.35	45.45	6	10,992	0.05%
2021/06/28	0	0.00	3	47.40	47.00	-3	11,123	-0.03%
2021/06/25	3	47.35	3	47.85	47.35	0	11,196	0.00%
2021/06/24	13	47.35	22	47.14	47.45	-9	11,235	-0.08%
2021/06/23	5	45.88	3	45.60	46.00	2	11,152	0.02%
2021/06/22	0	0.00	7	45.08	44.95	-7	11,173	-0.06%
2021/06/21	21	44.53	6	45.16	44.30	15	11,334	0.13%
2021/06/18	5	44.96	3	44.80	44.45	2	11,309	0.02%
2021/06/17	1	44.70	1	45.30	45.30	0	11,002	0.00%
2021/06/16	0	0.00	4	45.24	45.50	-4	11,021	-0.04%
2021/06/15	9	45.57	0	0.00	45.65	9	11,061	0.08%
2021/06/11	1	46.15	0	0.00	46.35	1	11,112	0.01%
2021/06/08	5	46.80	5	47.50	47.00	0	11,083	0.00%
2021/06/07	5	46.35	0	0.00	46.40	5	11,102	0.05%
2021/06/03	5	48.11	5	48.02	48.00	0	11,101	0.00%
2021/06/02	12	48.02	8	48.04	48.20	4	11,144	0.04%
2021/06/01	0	0.00	1	46.70	47.00	-1	11,095	-0.01%
2021/05/31	8	47.11	1	47.25	46.65	7	11,201	0.06%
2021/05/28	3	47.57	1	48.10	47.40	2	11,297	0.02%
2021/05/27	1	46.00	2	46.48	47.15	-1	11,207	-0.01%
2021/05/25	8	45.79	1	46.30	46.30	7	11,152	0.06%
2021/05/24	2	44.00	1	44.55	44.60	1	11,108	0.01%
2021/05/21	0	0.00	5	44.30	44.35	-5	11,218	-0.04%
2021/05/20	0	0.00	1	44.20	44.20	-1	11,167	-0.01%
2021/05/19	3	43.62	0	0.00	43.55	3	11,092	0.03%
2021/05/18	2	43.70	6	43.27	43.75	-4	11,075	-0.04%
2021/05/17	1	41.40	1	42.50	41.30	0	11,014	0.00%
2021/05/14	6	43.75	0	0.00	44.35	6	10,811	0.06%
2021/05/13	8	44.94	0	0.00	43.90	8	10,697	0.07%
2021/05/12	12	46.55	22	46.48	45.00	-10	10,559	-0.09%
2021/05/11	19	49.38	0	0.00	48.60	19	10,379	0.18%
2021/05/10	3	51.60	4	51.43	51.50	-1	10,201	-0.01%
2021/05/07	2	50.95	0	0.00	51.00	2	10,178	0.02%
2021/05/06	6	50.55	6	50.43	50.70	0	10,138	0.00%
2021/05/05	20	50.06	2	49.45	49.50	18	9,970	0.18%
2021/05/04	18	51.17	25	50.90	51.10	-7	9,745	-0.07%
2021/05/03	7	52.56	0	0.00	52.50	7	9,553	0.07%
2021/04/29	18	53.54	3	54.20	54.10	15	9,387	0.16%
2021/04/28	3	55.00	6	55.00	55.50	-3	9,117	-0.03%
2021/04/27	23	55.97	4	56.03	56.10	19	9,030	0.21%
2021/04/26	5	56.68	12	57.12	57.00	-7	8,914	-0.08%
2021/04/23	13	56.28	7.2	55.38	56.30	5.8	8,784	0.07%
2021/04/22	18	56.93	39.1	57.78	56.10	-21.1	8,588	-0.25%
2021/04/21	25	56.96	21.1	57.07	57.10	4	8,128	0.05%
2021/04/20	59.3	56.76	39	56.93	56.50	20.3	7,741	0.26%
2021/04/19	9	53.59	28	53.63	53.80	-19	6,858	-0.28%
2021/04/16	13	51.58	21.9	51.62	51.70	-8.9	6,557	-0.14%
2021/04/15	11	50.32	65	49.83	51.20	-54	6,355	-0.85%
2021/04/14	0	0.00	15	47.92	48.15	-15	5,976	-0.25%
2021/04/13	0	0.00	17.1	47.86	47.30	-17.1	6,072	-0.28%
2021/04/12	1	47.80	7	48.10	47.80	-6	6,202	-0.10%
2021/04/09	0	47.90	22	47.79	48.00	-22	6,238	-0.35%
2021/04/08	2	46.88	4	47.04	46.95	-2	6,166	-0.03%
2021/04/07	1	47.10	1	47.10	47.30	0	6,163	0.00%
2021/04/06	4	47.43	12	47.65	47.30	-8	6,151	-0.13%
2021/04/01	61	48.15	20	47.97	47.45	41	6,115	0.67%
2021/03/31	6	47.75	10	48.00	48.20	-4	6,045	-0.07%
2021/03/30	4	46.68	5	46.70	47.50	-1	5,882	-0.02%
2021/03/29	0	0.00	2	46.60	47.00	-2	5,788	-0.03%
2021/03/26	9	45.47	4	45.99	45.45	5	5,754	0.09%
2021/03/25	32	45.37	0	0.00	45.75	32	5,709	0.56%
2021/03/24	1.1	45.03	27	45.16	46.40	-25.9	5,620	-0.46%
2021/03/23	0	0.00	2	44.75	44.75	-2	5,436	-0.04%
2021/03/22	0	0.00	23	44.36	44.55	-23	5,468	-0.42%
2021/03/19	0	0.00	0	45.00	44.20	0	5,493	0.00%
2021/03/18	1	45.25	8	45.29	45.00	-7	5,476	-0.13%
2021/03/17	2	44.53	4	44.65	44.70	-2	5,413	-0.04%
2021/03/16	0	0.00	3	44.15	44.05	-3	5,370	-0.06%
2021/03/15	2	43.83	1	43.95	44.15	1	5,446	0.02%
2021/03/12	1	44.00	0	0.00	44.00	1	5,608	0.02%
2021/03/11	0	0.00	2	44.03	43.85	-2	5,662	-0.04%
2021/03/10	0	43.65	3	43.83	43.65	-3	5,681	-0.05%
2021/03/09	2	43.75	0	0.00	43.60	2	5,722	0.03%
2021/03/08	6	43.13	6	43.67	43.45	0	5,736	0.00%
2021/03/05	10	43.07	0	0.00	42.95	10	5,802	0.17%
2021/03/04	1	43.40	0	0.00	43.55	1	5,959	0.02%
2021/03/03	2	43.60	25	44.03	43.85	-23	5,920	-0.39%
2021/02/26	22	42.79	18	43.60	43.15	4	5,890	0.07%
2021/02/24	0	0.00	6	44.58	44.40	-6	5,882	-0.10%
2021/02/23	0	0.00	3	44.60	44.65	-3	6,035	-0.05%
2021/02/22	5	43.50	0	0.00	43.60	5	6,028	0.08%
2021/02/19	7	42.47	0	0.00	42.55	7	6,085	0.12%
2021/02/18	0	0.00	6	43.28	43.30	-6	6,145	-0.10%
2021/02/17	2.1	43.04	0	0.00	42.70	2.1	6,144	0.03%
2021/02/04	1	41.90	0	0.00	41.65	1	6,367	0.02%
2021/02/03	1	42.70	5	42.50	42.45	-4	6,557	-0.06%
2021/01/27	0	0.00	1	41.55	41.40	-1	6,668	-0.01%
2021/01/26	0	0.00	3.2	41.55	41.50	-3.2	6,678	-0.05%
2021/01/22	0	0.00	1	41.80	42.00	-1	6,679	-0.01%
2021/01/20	18	41.86	0	0.00	41.60	18	6,659	0.27%
2021/01/19	5	42.56	1	43.15	43.20	4	6,574	0.06%
2021/01/13	1	43.70	7	43.49	43.30	-6	6,412	-0.09%
2021/01/11	0	0.00	0.2	43.30	43.55	-0.2	6,308	0.00%
2021/01/08	5	43.15	4.7	43.17	43.60	0.3	6,269	0.00%
2021/01/06	11	41.25	82	42.18	41.35	-71	6,075	-1.17%
2021/01/05	3	43.37	1	42.95	42.80	2	5,880	0.03%
2021/01/04	30	44.40	0	0.00	44.40	30	5,711	0.53%
2020/12/31	0	0.00	101	43.90	44.05	-101	5,632	-1.79%	大賣/鉅額交易
2020/12/30	1	44.40	5	43.90	44.10	-4	5,627	-0.07%
2020/12/29	0	0.00	41	43.27	43.35	-41	5,619	-0.73%
2020/12/28	1	43.70	0	0.00	43.60	1	5,671	0.02%
2020/12/25	1	43.55	0	0.00	43.55	1	5,672	0.02%
2020/12/24	0	0.00	5	43.59	43.50	-5	5,697	-0.09%
2020/12/22	8	43.53	2	43.45	43.05	6	5,733	0.10%
2020/12/21	2	44.05	4	44.91	44.65	-2	5,756	-0.03%
2020/12/18	0	0.00	1	45.45	45.10	-1	5,733	-0.02%
2020/12/17	0	45.50	0	0.00	45.50	0	5,731	0.00%
2020/12/16	0	0.00	5	45.70	45.70	-5	5,727	-0.09%
2020/12/15	0	0.00	2	45.00	44.80	-2	5,641	-0.04%
2020/12/14	0	0.00	6	45.13	45.15	-6	5,592	-0.11%
2020/12/11	1	44.20	0.1	44.45	44.35	0.9	5,524	0.02%
2020/12/10	0	0.00	1	45.05	44.80	-1	5,539	-0.02%
2020/12/09	18	45.35	1	44.90	45.30	17	5,503	0.31%
2020/12/08	54	44.76	12	44.57	45.45	42	5,469	0.77%
2020/12/07	21	43.69	1	43.70	43.80	20	5,351	0.37%
2020/12/03	1	43.30	1	43.20	43.30	0	5,370	0.00%
2020/12/02	5	43.60	1	43.80	43.20	4	5,391	0.07%
2020/12/01	23	43.17	1	42.90	43.50	22	5,425	0.41%
2020/11/30	22	43.08	14	43.09	42.50	8	5,374	0.15%
2020/11/27	12	43.08	0	0.00	43.20	12	5,260	0.23%
2020/11/26	5	43.31	1	43.30	43.20	4	5,288	0.08%
2020/11/25	38	43.32	5	43.20	43.00	33	5,393	0.61%
2020/11/24	10	42.65	2	42.80	42.75	8	5,366	0.15%
2020/11/23	61.3	43.52	3	43.53	43.30	58.3	5,316	1.10%
2020/11/20	5	43.01	3	42.98	43.25	2	5,180	0.04%
2020/11/19	1	41.80	1	41.50	41.80	0	4,947	0.00%
2020/11/18	1	41.00	6	40.69	41.05	-5	4,859	-0.10%
2020/11/17	0	40.15	3	40.07	40.35	-3	4,780	-0.06%
2020/11/16	1.2	39.95	0	0.00	39.95	1.2	4,811	0.02%
2020/11/13	3	40.93	5	40.30	39.95	-2	4,820	-0.04%
2020/11/12	8	39.96	0	0.00	39.90	8	4,745	0.17%
2020/11/11	3	39.80	11	39.81	40.00	-8	4,888	-0.16%
2020/11/10	10.1	38.61	23	38.56	38.60	-12.9	4,971	-0.26%
2020/11/06	0	0.00	18	38.26	38.25	-18	5,078	-0.35%
2020/11/05	0	0.00	4	37.91	38.00	-4	5,174	-0.08%
2020/11/04	0	0.00	2	37.13	37.50	-2	5,080	-0.04%
2020/11/02	0	0.00	1	36.05	36.05	-1	5,117	-0.02%
2020/10/30	6	36.02	0	0.00	36.10	6	5,225	0.11%
2020/10/29	4.2	36.24	1	36.55	36.35	3.2	5,303	0.06%
2020/10/28	6	36.90	0	0.00	37.10	6	5,346	0.11%
2020/10/26	7	37.41	4	37.26	37.25	3	5,348	0.06%
2020/10/22	2	36.70	1	37.05	36.70	1	5,425	0.02%
2020/10/20	3	36.60	0	0.00	36.80	3	5,487	0.05%
2020/10/19	0	0.00	1	37.00	37.05	-1	5,553	-0.02%
2020/10/16	1	36.85	0	0.00	36.70	1	5,635	0.02%
2020/10/15	1	36.65	0	0.00	36.60	1	5,670	0.02%
2020/10/14	0.2	37.10	0	0.00	37.10	0.2	5,719	0.00%
2020/10/13	2	37.13	6	36.98	37.20	-4	5,812	-0.07%
2020/10/12	5	37.40	6	37.25	37.70	-1	5,962	-0.02%
2020/10/08	0	0.00	1	37.95	37.85	-1	6,042	-0.02%
2020/10/07	1	37.90	2	38.00	38.00	-1	6,085	-0.02%
2020/10/05	3	38.00	1	38.10	37.90	2	6,147	0.03%
2020/09/30	4	36.83	2	37.25	36.90	2	6,153	0.03%
2020/09/29	0	0.00	6	37.13	37.20	-6	6,259	-0.10%
2020/09/24	15	36.35	0	0.00	35.70	15	6,256	0.24%
2020/09/23	5	36.80	0	0.00	37.30	5	6,213	0.08%
2020/09/22	10	37.21	0	0.00	37.05	10	6,199	0.16%
2020/09/17	4	37.83	1	37.85	37.90	3	6,204	0.05%
2020/09/16	0	0.00	2.1	38.29	38.25	-2.1	6,206	-0.03%
2020/09/15	0	0.00	1	38.30	38.50	-1	6,224	-0.02%
2020/09/14	1.2	37.63	0	0.00	37.80	1.2	6,212	0.02%
2020/09/11	3	37.57	0	0.00	37.90	3	6,237	0.05%
2020/09/10	1	38.10	2	38.25	38.50	-1	6,293	-0.02%
2020/09/08	2	37.25	3	37.47	37.50	-1	6,182	-0.02%
2020/09/07	2	36.95	3	37.08	37.25	-1	6,152	-0.02%
2020/09/04	2	35.88	1	36.20	36.10	1	6,136	0.02%
2020/09/03	13	35.78	0	0.00	35.85	13	6,096	0.21%
2020/09/01	1	36.20	1	36.70	36.40	0	6,018	0.00%
2020/08/31	11	36.38	0	0.00	36.00	11	5,954	0.18%
2020/08/28	1	37.75	0	0.00	37.30	1	5,794	0.02%
2020/08/27	2	37.40	0	0.00	37.30	2	5,819	0.03%
2020/08/26	0.1	37.80	0	0.00	37.75	0.1	5,800	0.00%
2020/08/24	1	37.75	0	0.00	37.65	1	6,080	0.02%
2020/08/20	10	37.10	1	37.90	37.45	9	6,072	0.15%
2020/08/19	0	0.00	4	38.45	38.40	-4	5,995	-0.07%
2020/08/18	3	38.75	1	38.55	39.00	2	5,938	0.03%
2020/08/17	2	39.15	6	39.15	38.75	-4	5,860	-0.07%
2020/08/14	7.2	38.67	3	38.52	38.65	4.2	5,618	0.07%
2020/08/13	0	0.00	4	37.24	37.75	-4	5,386	-0.07%
2020/08/12	3	36.90	0	0.00	36.35	3	5,277	0.06%
2020/08/11	3	36.60	3	36.70	36.65	0	5,220	0.00%
2020/08/10	0	0.00	1	35.30	35.40	-1	5,063	-0.02%
2020/08/07	1	35.60	6	35.57	35.35	-5	5,125	-0.10%
2020/08/05	5	35.45	17	35.97	35.90	-12	5,015	-0.24%
2020/08/04	0.1	35.35	5	35.10	35.55	-4.9	4,923	-0.10%
2020/08/03	2	33.70	0	0.00	33.60	2	4,841	0.04%
2020/07/30	1	33.50	0	0.00	34.40	1	4,821	0.02%
2020/07/28	5	33.50	1	33.55	33.55	4	4,921	0.08%
2020/07/24	1	34.75	1	34.60	34.50	0	4,982	0.00%
2020/07/21	10	35.65	3	35.60	35.55	7	5,052	0.14%
2020/07/20	1	35.00	10	35.00	35.05	-9	5,070	-0.18%
2020/07/17	4	36.23	0	0.00	35.70	4	5,023	0.08%
2020/07/16	2	37.00	0	0.00	37.00	2	4,973	0.04%
2020/07/15	1	36.35	14	36.30	36.35	-13	4,823	-0.27%
2020/07/14	10.2	35.59	0	0.00	35.55	10.2	4,782	0.21%
2020/07/13	8	35.64	6	35.87	35.55	2	4,758	0.04%
2020/07/10	5	35.40	2	35.73	35.50	3	4,728	0.06%
2020/07/09	100	36.08	4	36.15	36.00	96	4,714	2.04%
2020/07/08	1	35.65	8	36.02	36.00	-7	4,653	-0.15%
2020/07/07	0	35.05	0	0.00	35.15	0	4,545	0.00%
2020/07/06	2.1	34.91	1	35.00	35.10	1.1	4,552	0.02%
2020/07/03	10	34.94	6	35.27	34.95	4	4,557	0.09%
2020/07/02	0	0.00	8	34.96	35.15	-8	4,612	-0.17%
2020/07/01	7	33.81	0	0.00	33.90	7	4,589	0.15%
2020/06/30	4	33.79	0	0.00	33.75	4	4,590	0.09%
2020/06/29	1	33.90	0	0.00	33.95	1	4,602	0.02%
2020/06/24	2	34.50	0	0.00	34.50	2	4,614	0.04%
2020/06/22	0	0.00	1	34.55	34.60	-1	4,693	-0.02%
2020/06/19	1	35.05	0	0.00	35.00	1	4,719	0.02%
2020/06/18	2	35.13	10	35.70	35.10	-8	4,715	-0.17%
2020/06/17	0	0.00	2	35.43	35.70	-2	4,735	-0.04%
2020/06/16	1.2	34.24	0	0.00	34.15	1.2	4,763	0.03%
2020/06/15	0	0.00	1	34.70	34.20	-1	4,906	-0.02%
2020/06/11	12	35.02	0	0.00	34.70	12	5,094	0.24%
2020/06/10	1	35.45	2	35.63	36.00	-1	5,095	-0.02%
2020/06/09	0	0.00	3	35.37	35.40	-3	5,202	-0.06%
2020/06/08	1	34.95	0	0.00	35.20	1	5,290	0.02%
2020/06/05	0	0.00	3	34.55	34.75	-3	5,287	-0.06%
2020/06/04	0.1	34.85	2	34.80	34.75	-1.9	5,291	-0.04%
2020/06/03	0	0.00	5	34.38	34.60	-5	5,331	-0.09%
2020/06/02	2	33.85	0	0.00	33.80	2	5,305	0.04%
2020/06/01	0	0.00	1	34.05	33.75	-1	5,302	-0.02%
2020/05/29	8	33.45	0	0.00	32.80	8	5,263	0.15%
2020/05/28	1	33.15	0	0.00	33.55	1	5,041	0.02%
2020/05/27	2	33.70	5	33.91	34.00	-3	5,029	-0.06%
2020/05/26	0	0.00	7	33.66	33.80	-7	5,065	-0.14%
2020/05/25	3	32.35	0	0.00	32.50	3	5,049	0.06%
2020/05/22	3	32.70	0	0.00	32.55	3	5,050	0.06%
2020/05/20	0	33.70	6	33.55	33.70	-6	5,007	-0.12%
2020/05/19	1.4	33.30	2	33.03	33.30	-0.6	4,972	-0.01%
2020/05/18	0.2	32.35	2	32.63	32.25	-1.8	4,934	-0.04%
2020/05/15	10	31.88	0	0.00	31.80	10	4,908	0.20%
2020/05/14	28	32.17	0	0.00	32.00	28	4,866	0.58%
2020/05/13	4	33.04	0	0.00	33.05	4	4,782	0.08%
2020/05/12	1	33.50	5	33.70	33.35	-4	4,745	-0.08%
2020/05/11	11	34.18	0	0.00	33.85	11	4,722	0.23%
2020/05/06	1.1	33.92	0	0.00	34.50	1.1	4,675	0.02%
2020/05/05	0	0.00	1	34.90	34.55	-1	4,627	-0.02%
2020/05/04	24	34.49	1	33.80	34.10	23	4,569	0.50%
2020/04/30	22	34.75	1	34.70	34.55	21	4,501	0.47%
2020/04/29	6	34.69	0	0.00	34.50	6	4,405	0.14%
2020/04/28	3	33.95	6	33.99	34.55	-3	4,379	-0.07%
2020/04/27	2	32.45	4	32.48	32.80	-2	4,385	-0.05%
2020/04/24	51	30.73	0	0.00	30.60	51	4,282	1.19%
2020/04/23	7	31.06	0	0.00	30.85	7	4,231	0.17%
2020/04/20	1	32.65	0	0.00	32.75	1	4,102	0.02%
2020/04/17	3.4	33.15	0	0.00	33.10	3.4	4,100	0.08%
2020/04/14	0	0.00	1	33.05	33.30	-1	3,956	-0.03%
2020/04/08	17.1	32.30	0	32.65	32.60	17.1	3,826	0.45%
2020/04/06	1	29.95	1	29.90	30.05	0	3,697	0.00%
2020/04/01	1	30.50	5	30.50	30.45	-4	3,626	-0.11%
2020/03/31	7	30.81	0	0.00	30.80	7	3,591	0.19%
2020/03/27	1	31.00	0	0.00	31.00	1	3,489	0.03%
2020/03/26	0	0.00	20	31.10	31.00	-20	3,437	-0.58%
2020/03/25	0	0.00	3	31.30	31.55	-3	3,491	-0.09%
2020/03/20	3.2	30.26	0	0.00	30.25	3.2	3,357	0.10%
2020/03/19	0	29.80	0	0.00	29.70	0	3,219	0.00%
2020/03/18	0.6	33.00	2	32.90	33.00	-1.4	3,094	-0.05%
2020/03/17	0.3	33.05	0	0.00	33.00	0.3	3,023	0.01%
2020/03/16	1	35.20	12	35.07	34.90	-11	2,921	-0.38%
2020/03/13	1	34.85	2	35.45	36.00	-1	2,853	-0.04%
2020/03/12	0	0.00	4	37.15	37.85	-4	2,743	-0.15%
2020/03/11	1	37.40	1	37.95	38.00	0	2,632	0.00%
2020/03/10	1	38.30	0	0.00	38.35	1	2,580	0.04%
2020/03/09	21	37.91	0	0.00	38.10	21	2,568	0.82%
2020/03/06	0.2	39.00	0	0.00	39.00	0.2	2,521	0.01%
2020/03/05	0	39.20	0	0.00	39.20	0	2,503	0.00%
2020/03/04	0.3	39.20	3	39.15	39.20	-2.7	2,525	-0.11%
2020/03/03	5	39.10	0	0.00	39.10	5	2,520	0.20%
2020/03/02	0	0.00	4	39.05	39.00	-4	2,519	-0.16%
2020/02/27	2	39.55	1	39.55	39.55	1	2,620	0.04%
2020/02/26	0.6	39.15	0	0.00	39.10	0.6	2,573	0.02%
2020/02/21	0	0.00	3	39.20	39.15	-3	2,615	-0.11%
2020/02/20	2	39.13	0	0.00	39.10	2	2,680	0.07%
2020/02/18	1	39.25	0	0.00	39.20	1	2,738	0.04%
2020/02/17	6	39.80	0	0.00	39.45	6	2,819	0.21%
2020/02/14	0	0.00	20.2	40.00	39.95	-20.2	2,899	-0.70%
2020/02/13	0	0.00	1	39.60	39.55	-1	3,163	-0.03%
2020/02/12	1	39.50	0	0.00	39.45	1	3,227	0.03%
2020/02/11	3	39.35	0	0.00	39.30	3	3,238	0.09%
2020/02/06	2	40.05	0	0.00	40.00	2	3,273	0.06%
2020/02/05	0.1	40.05	8	39.85	39.95	-7.9	3,292	-0.24%
2020/02/04	10	39.25	0	0.00	39.60	10	3,293	0.30%
2020/02/03	1	38.80	0	0.00	39.35	1	3,314	0.03%
2020/01/31	3	39.65	1.5	39.86	39.35	1.5	3,313	0.04%
2020/01/30	53	40.06	0	0.00	39.10	53	3,309	1.60%
2020/01/20	1.4	42.25	0	0.00	42.25	1.4	3,203	0.04%
2020/01/16	0.6	42.20	1	42.05	42.15	-0.4	3,242	-0.01%
2020/01/09	0.1	41.60	1	41.45	41.50	-0.9	3,666	-0.02%
2020/01/07	10	41.35	0	0.00	41.35	10	3,905	0.26%
2020/01/06	0	0.00	1	41.35	41.40	-1	3,994	-0.03%
2020/01/03	0	0.00	1	41.95	41.95	-1	4,004	-0.02%
2020/01/02	0	0.00	2	42.10	42.10	-2	4,028	-0.05%
2019/12/27	1	42.30	0	0.00	42.30	1	4,165	0.02%
2019/12/26	10	42.15	0	0.00	42.10	10	4,186	0.24%
2019/12/25	0	42.00	0	0.00	42.00	0	4,258	0.00%
2019/12/24	0.2	42.05	1	42.00	42.00	-0.8	4,413	-0.02%
2019/12/23	1	42.35	0	0.00	42.45	1	4,491	0.02%
2019/12/20	1.3	42.60	0	0.00	43.05	1.3	4,473	0.03%
2019/12/19	2	42.05	6	42.15	42.20	-4	4,446	-0.09%
2019/12/18	0	0.00	1	42.30	42.25	-1	4,593	-0.02%
2019/12/17	2.4	42.22	10	42.15	42.30	-7.6	4,627	-0.17%
2019/12/16	1	42.00	0	0.00	42.00	1	4,631	0.02%
2019/12/13	4	42.00	0	0.00	41.65	4	4,676	0.09%
2019/12/12	0	0.00	1	41.80	41.65	-1	4,648	-0.02%
2019/12/10	2.3	41.06	0	0.00	41.00	2.3	4,672	0.05%
2019/12/09	0	0.00	1	41.00	40.85	-1	4,698	-0.02%
2019/12/05	0	0.00	2	41.45	41.10	-2	4,680	-0.04%
2019/12/04	2	41.05	1	41.60	41.35	1	4,709	0.02%
2019/12/03	7	41.05	1	40.95	41.40	6	4,746	0.13%
2019/12/02	11	41.57	0	0.00	41.25	11	4,737	0.23%
2019/11/29	3	41.72	0	0.00	41.60	3	4,782	0.06%
2019/11/28	5.3	42.01	0	0.00	42.00	5.3	4,904	0.11%
2019/11/27	1	41.95	0	0.00	42.00	1	5,085	0.02%
2019/11/26	0.2	42.00	1	42.05	41.85	-0.8	5,132	-0.02%
2019/11/25	1	42.20	0	0.00	42.10	1	5,056	0.02%
2019/11/22	14	42.35	12	42.26	42.20	2	5,197	0.04%
2019/11/21	11	42.04	0	0.00	41.85	11	5,305	0.21%
2019/11/19	14	42.26	1	42.55	42.45	13	5,580	0.23%
2019/11/18	3	42.83	0	0.00	42.80	3	5,521	0.05%
2019/11/15	2.4	43.25	5	42.85	42.95	-2.6	5,489	-0.05%
2019/11/14	1	43.15	0	0.00	42.95	1	5,468	0.02%
2019/11/13	1	43.80	3	43.48	43.35	-2	5,403	-0.04%
2019/11/12	8	44.26	4	44.21	44.00	4	5,374	0.07%
2019/11/11	5.5	47.00	0	0.00	46.95	5.5	5,134	0.11%
2019/11/08	2	48.35	0	0.00	48.35	2	5,129	0.04%
2019/11/07	3	48.10	16	48.10	48.20	-13	5,170	-0.25%
2019/11/06	0	0.00	6	48.46	48.30	-6	5,175	-0.12%
2019/11/05	0	0.00	0.1	48.20	48.20	-0.1	5,166	0.00%
2019/11/04	0.1	48.20	0	0.00	48.25	0.1	5,203	0.00%
2019/11/01	0	0.00	3	47.80	48.20	-3	5,230	-0.06%
2019/10/31	4	47.80	1	48.20	47.85	3	5,258	0.06%
2019/10/30	0	0.00	2.3	47.84	48.00	-2.3	5,276	-0.04%
2019/10/29	0.2	47.30	1	47.60	47.30	-0.8	5,315	-0.02%
2019/10/24	0.2	47.90	2.7	47.92	48.00	-2.5	5,323	-0.05%
2019/10/23	4	47.89	2	47.80	47.90	2	5,337	0.04%
2019/10/22	1	47.80	5	48.02	47.80	-4	5,320	-0.08%
2019/10/21	0.3	48.40	0	0.00	48.55	0.3	5,267	0.01%
2019/10/18	1	48.30	3	48.42	48.70	-2	5,261	-0.04%
2019/10/17	3	47.63	5	47.76	48.15	-2	5,135	-0.04%
2019/10/16	4.3	47.17	7.8	47.79	47.95	-3.5	5,045	-0.07%
2019/10/15	2	46.65	16	46.66	46.60	-14	4,906	-0.29%
2019/10/14	0	0.00	5	45.85	46.05	-5	4,817	-0.10%
2019/10/09	1	45.00	0	0.00	44.90	1	4,743	0.02%
2019/10/08	2	45.30	2	45.48	45.15	0	4,756	0.00%
2019/10/07	0	0.00	1	44.90	45.35	-1	4,751	-0.02%
2019/10/04	0.1	45.45	10	45.30	45.45	-9.9	4,737	-0.21%
2019/10/03	4	44.99	1	45.35	45.00	3	4,717	0.06%
2019/10/02	1	45.75	11	45.92	45.85	-10	4,638	-0.22%
2019/10/01	1.3	46.04	6	46.13	46.15	-4.7	4,620	-0.10%
2019/09/27	18	45.70	3	46.18	45.80	15	4,558	0.33%
2019/09/26	0	0.00	14	45.20	45.10	-14	4,414	-0.32%
2019/09/25	1	44.85	0	0.00	45.00	1	4,333	0.02%
2019/09/24	0.2	44.75	27	44.86	44.65	-26.8	4,339	-0.62%
2019/09/23	21	45.02	30	45.00	45.00	-9	4,302	-0.21%
2019/09/20	0.3	44.20	17	44.25	44.40	-16.7	4,202	-0.40%
2019/09/19	0	0.00	5	44.40	44.50	-5	4,148	-0.12%
2019/09/18	5	44.60	12	44.64	44.60	-7	4,143	-0.17%
2019/09/17	0.3	44.40	2	44.30	44.40	-1.7	4,110	-0.04%
2019/09/16	11	44.68	1	44.15	44.25	10	4,158	0.24%
2019/09/11	10	43.95	80	43.83	44.00	-70	4,103	-1.71%
2019/09/10	1	44.00	1	43.90	43.95	0	4,084	0.00%
2019/09/09	2	43.75	2	43.70	43.80	0	4,057	0.00%
2019/09/06	0	0.00	2	43.80	43.85	-2	4,060	-0.05%
2019/09/05	1	43.90	1	43.55	43.70	0	4,098	0.00%
2019/09/04	14.4	43.45	0	0.00	43.50	14.4	4,089	0.35%
2019/09/03	81	43.48	16	43.55	43.45	65	4,087	1.59%
2019/09/02	3.5	44.41	91	44.24	44.05	-87.5	4,061	-2.15%
2019/08/30	8	43.84	19	43.84	44.00	-11	3,937	-0.28%
2019/08/29	5	43.01	10	43.00	43.00	-5	3,771	-0.13%
2019/08/28	13	43.04	0	0.00	43.00	13	3,712	0.35%
2019/08/27	9.2	43.04	12	43.18	43.00	-2.8	3,669	-0.08%
2019/08/26	12	42.73	13	42.94	42.60	-1	3,526	-0.03%
2019/08/23	19	42.57	84	42.55	42.50	-65	3,394	-1.92%
2019/08/22	20	41.12	36	40.93	41.30	-16	3,183	-0.50%
2019/08/21	0.2	40.10	0	0.00	40.00	0.2	3,179	0.01%
2019/08/19	1	40.05	0	0.00	40.00	1	3,198	0.03%
2019/08/16	0.4	40.10	0	0.00	40.10	0.4	3,219	0.01%
2019/08/15	0	0.00	5	39.70	40.10	-5	3,211	-0.16%
2019/08/13	81	40.34	2	40.63	40.25	79	3,256	2.43%
2019/08/12	0	0.00	6	40.00	40.00	-6	3,229	-0.19%
2019/08/07	1	38.60	1	38.80	38.75	0	3,208	0.00%
2019/08/06	0	0.00	3	38.60	38.75	-3	3,254	-0.09%
2019/08/05	0.1	39.50	0	0.00	38.95	0.1	3,269	0.00%
2019/08/02	11	39.00	5	39.00	39.00	6	3,267	0.18%
2019/08/01	2	39.40	0	0.00	39.55	2	3,315	0.06%
2019/07/26	0	40.25	0	0.00	40.20	0	3,318	0.00%
2019/07/25	0.4	40.15	3	40.03	40.10	-2.6	3,322	-0.08%
2019/07/24	2	39.70	0	0.00	39.65	2	3,357	0.06%
2019/07/23	0	0.00	8	39.60	39.65	-8	3,402	-0.24%
2019/07/22	2	39.55	1	39.50	39.45	1	3,403	0.03%
2019/07/19	9	40.29	0	0.00	40.40	9	3,498	0.26%
2019/07/17	7	40.44	0	0.00	40.30	7	3,573	0.20%
2019/07/16	1	40.50	0	0.00	40.55	1	3,634	0.03%
2019/07/12	3	40.63	2	40.75	40.65	1	3,804	0.03%
2019/07/10	4	40.33	0	0.00	40.25	4	3,878	0.10%
2019/07/08	6	40.10	0	0.00	40.20	6	3,957	0.15%
2019/07/05	0.3	40.35	0	0.00	40.25	0.3	3,989	0.01%
2019/07/04	3	40.37	0	0.00	40.35	3	4,027	0.07%
2019/07/03	0	0.00	1	40.05	40.40	-1	4,030	-0.02%
2019/07/02	3	40.03	2	40.00	40.00	1	4,035	0.02%
2019/07/01	1	40.00	0	0.00	39.90	1	4,041	0.02%
2019/06/28	0	0.00	1	40.35	40.10	-1	4,031	-0.02%
2019/06/25	2	40.30	0	0.00	40.30	2	4,038	0.05%
2019/06/24	1.2	40.76	0	0.00	40.80	1.2	4,043	0.03%
2019/06/21	1	40.10	0.6	40.55	40.55	0.4	4,072	0.01%
2019/06/20	0.2	40.35	1	40.45	40.35	-0.8	4,049	-0.02%
2019/06/19	10.4	39.86	1	40.25	40.25	9.4	4,059	0.23%
2019/06/18	0	39.95	1	39.70	39.80	-1	4,034	-0.02%
2019/06/17	0	0.00	1	39.55	39.50	-1	4,040	-0.02%
2019/06/14	5	39.15	0	0.00	39.30	5	4,044	0.12%
2019/06/13	2	39.13	1	39.15	39.10	1	4,028	0.02%
2019/06/12	5	39.46	0	0.00	39.55	5	4,083	0.12%
2019/06/11	1	40.15	0	0.00	40.10	1	4,023	0.02%
2019/06/06	0	0.00	5	40.00	40.15	-5	3,963	-0.13%
2019/06/05	2	40.10	0	0.00	40.10	2	3,948	0.05%
2019/06/03	1	39.65	2	40.13	40.00	-1	3,913	-0.03%
2019/05/31	1	40.00	2	40.03	40.10	-1	3,899	-0.03%
2019/05/30	0	0.00	1	40.30	40.05	-1	3,877	-0.03%
2019/05/29	3	39.75	0	0.00	39.60	3	3,889	0.08%
2019/05/27	0.2	40.05	3	39.85	40.00	-2.8	3,864	-0.07%
2019/05/24	1	39.50	0	0.00	39.40	1	3,855	0.03%
2019/05/22	7	40.34	0	0.00	40.15	7	3,830	0.18%
2019/05/21	1	39.60	7	40.42	40.65	-6	3,842	-0.16%
2019/05/20	0	0.00	0	39.45	39.35	0	3,766	0.00%
2019/05/17	1	39.20	0	0.00	38.65	1	3,753	0.03%
2019/05/16	18	38.56	0	0.00	38.65	18	3,756	0.48%
2019/05/15	20	39.05	0	0.00	39.00	20	3,749	0.53%
2019/05/14	2	38.75	0	0.00	38.75	2	3,736	0.05%
2019/05/13	4	39.09	9	39.05	39.10	-5	3,689	-0.14%
2019/05/10	6	39.93	0	0.00	39.70	6	3,645	0.16%
2019/05/09	2	39.98	2	40.03	39.95	0	3,642	0.00%
2019/05/08	2	40.38	0	0.00	40.65	2	3,564	0.06%
2019/05/07	3	40.60	0	0.00	40.85	3	3,503	0.09%
2019/05/06	1	40.80	3	40.98	40.80	-2	3,461	-0.06%
2019/05/03	0.4	41.70	0	0.00	41.70	0.4	3,390	0.01%
2019/05/02	5	41.60	1	41.65	41.45	4	3,385	0.12%
2019/04/30	3.2	41.27	0	0.00	41.25	3.2	3,366	0.09%
2019/04/29	3	41.55	1	41.50	41.60	2	3,305	0.06%
2019/04/26	6	40.73	2	40.83	41.00	4	3,252	0.12%
2019/04/25	23	40.62	0	0.00	40.40	23	3,231	0.71%
2019/04/24	11.2	41.19	0	0.00	41.05	11.2	3,100	0.36%
2019/04/23	1	40.95	70	40.95	41.00	-69	3,036	-2.27%
2019/04/22	71	41.09	0	0.00	41.00	71	2,998	2.37%
2019/04/19	2	41.50	0	0.00	41.20	2	2,929	0.07%
2019/04/18	1	41.00	0	0.00	41.05	1	2,856	0.04%
2019/04/17	20	41.20	0	0.00	41.15	20	2,785	0.72%
2019/04/16	3	41.03	1	41.05	41.00	2	2,720	0.07%
2019/04/15	2	41.30	0	0.00	41.30	2	2,687	0.07%
2019/04/11	2	42.18	0	0.00	42.05	2	2,596	0.08%
2019/04/10	2	42.25	1	42.25	42.55	1	2,562	0.04%
2019/04/09	1	41.55	0	0.00	41.85	1	2,549	0.04%
2019/04/02	2	41.60	0	0.00	41.45	2	2,592	0.08%
2019/04/01	1	41.60	0	0.00	41.45	1	2,590	0.04%
2019/03/29	1	41.55	1	41.40	41.95	0	2,572	0.00%
2019/03/27	2	41.40	1	41.90	41.90	1	2,725	0.04%
2019/03/26	2.2	41.70	0	0.00	41.65	2.2	2,711	0.08%
2019/03/25	3	41.82	0	0.00	42.20	3	2,660	0.11%
2019/03/22	0	0.00	0.5	42.95	42.95	-0.5	2,616	-0.02%
2019/03/20	0.2	43.55	0	0.00	43.55	0.2	2,637	0.01%
2019/03/19	1	43.30	1	43.35	43.25	0	2,627	0.00%
2019/03/18	0	0.00	1	43.05	43.15	-1	2,616	-0.04%
2019/03/15	2	42.30	0	0.00	43.00	2	2,610	0.08%
2019/03/12	10	42.85	0	0.00	42.85	10	2,512	0.40%
2019/03/06	1	43.05	0	0.00	43.10	1	2,789	0.04%
2019/03/04	1	43.55	1	43.85	43.55	0	2,839	0.00%
2019/02/26	1.2	44.01	2	44.40	44.05	-0.8	2,770	-0.03%
2019/02/25	0.1	43.75	0	0.00	43.60	0.1	2,724	0.00%
2019/02/20	0.2	43.30	2	43.38	43.25	-1.8	2,753	-0.07%
2019/02/18	2	42.53	0	0.00	42.55	2	2,803	0.07%
2019/02/15	4	42.69	0	0.00	42.40	4	2,825	0.14%
2019/02/12	1	44.15	1	43.90	44.20	0	3,174	0.00%
2019/02/11	0	0.00	4	43.38	43.45	-4	3,165	-0.13%
2019/01/28	0	42.80	0	0.00	42.70	0	3,098	0.00%
2019/01/25	0.3	42.80	0	0.00	42.80	0.3	3,106	0.01%
2019/01/22	1	42.50	0	0.00	42.50	1	3,176	0.03%
2019/01/21	0.2	42.95	0	0.00	42.95	0.2	3,193	0.01%
2019/01/17	0	42.75	0	0.00	42.80	0	3,237	0.00%
2019/01/16	0	0.00	1	42.70	42.75	-1	3,271	-0.03%
2019/01/15	0	0.00	1	42.75	42.95	-1	3,317	-0.03%
2019/01/11	0	0.00	21	42.70	42.55	-21	3,343	-0.63%
2019/01/09	0	0.00	7	42.51	42.65	-7	3,376	-0.21%
2019/01/07	0	0.00	6	42.07	41.90	-6	3,428	-0.18%
2019/01/04	2	40.65	1	40.60	41.20	1	3,446	0.03%
2019/01/03	0	0.00	1	40.75	41.05	-1	3,602	-0.03%
2019/01/02	1	40.25	0	0.00	40.20	1	3,626	0.03%
2018/12/27	5	40.50	0	0.00	40.55	5	3,679	0.14%
2018/12/26	4.3	40.08	0	0.00	40.15	4.3	3,712	0.12%
2018/12/25	3	40.20	0	0.00	40.30	3	3,694	0.08%
2018/12/24	2	41.45	0	0.00	41.15	2	3,707	0.05%
2018/12/22	2	40.80	1	40.75	41.00	1	3,697	0.03%
2018/12/21	14	40.48	0	0.00	40.00	14	3,756	0.37%
2018/12/20	0.2	43.00	0	0.00	43.10	0.2	3,600	0.00%
2018/12/19	0	43.05	0	0.00	43.05	0	3,587	0.00%
2018/12/18	0	0.00	3	42.88	43.00	-3	3,589	-0.08%
2018/12/14	0	0.00	1	42.65	42.90	-1	3,681	-0.03%
2018/12/13	0	0.00	3	42.60	43.00	-3	3,694	-0.08%
2018/12/12	2	41.30	1	41.75	41.55	1	3,724	0.03%
2018/12/07	7	41.85	0	0.00	41.80	7	3,766	0.19%
2018/12/05	5	42.55	0	0.00	42.60	5	3,773	0.13%
2018/12/04	0	0.00	8	42.98	43.40	-8	3,811	-0.21%
2018/12/03	0.3	43.20	5	43.35	43.20	-4.7	3,805	-0.12%
2018/11/30	0	0.00	6	42.03	42.50	-6	3,790	-0.16%
2018/11/29	0	0.00	1	41.60	41.60	-1	3,692	-0.03%
2018/11/28	1	40.55	0	0.00	40.75	1	3,629	0.03%
2018/11/27	1.4	40.70	0	0.00	40.70	1.4	3,645	0.04%
2018/11/26	0.3	40.75	0	0.00	40.60	0.3	3,671	0.01%
2018/11/20	0.2	40.40	2	39.95	40.30	-1.8	3,722	-0.05%
2018/11/16	0	0.00	4	40.31	40.45	-4	3,768	-0.11%
2018/11/14	1	38.82	2	39.03	39.10	-1	3,785	-0.03%
2018/11/13	3	38.12	1	39.20	39.20	2	3,790	0.05%
2018/11/12	12	39.30	0	0.00	39.10	12	3,715	0.32%
2018/11/09	13	41.40	2	41.65	41.50	11	3,620	0.30%
2018/11/08	0	0.00	5	43.35	43.60	-5	3,552	-0.14%
2018/11/02	1	42.95	1	43.15	43.35	0	3,802	0.00%
2018/10/31	8.1	43.18	0	0.00	43.55	8.1	4,011	0.20%
2018/10/30	0	0.00	2	42.28	42.55	-2	4,149	-0.05%
2018/10/29	1	41.75	0	0.00	41.50	1	4,138	0.02%
2018/10/26	1	41.30	14	41.60	41.55	-13	4,157	-0.31%
2018/10/25	0	0.00	75	41.80	41.80	-75	4,162	-1.80%
2018/10/24	0	0.00	1	41.30	42.50	-1	4,211	-0.02%
2018/10/23	3	41.83	0	0.00	42.10	3	4,224	0.07%
2018/10/22	2	42.45	0	0.00	42.60	2	4,259	0.05%
2018/10/19	4	42.23	6	42.26	42.50	-2	4,270	-0.05%
2018/10/18	5	42.80	0	0.00	42.80	5	4,251	0.12%
2018/10/17	17	43.00	1	43.15	43.30	16	4,266	0.38%
2018/10/16	1	43.35	0	0.00	42.65	1	4,240	0.02%
2018/10/15	6	42.64	0	0.00	42.60	6	4,238	0.14%
2018/10/12	6	42.83	0	0.00	43.60	6	4,205	0.14%
2018/10/11	3	42.80	20	42.80	43.35	-17	4,201	-0.40%
2018/10/09	27.3	45.51	0	0.00	45.60	27.3	4,095	0.67%
2018/10/08	10	45.55	0	0.00	45.50	10	4,078	0.25%
2018/10/05	20	45.63	1	45.70	45.70	19	4,128	0.46%
2018/10/04	2	46.33	2	46.40	46.30	0	4,180	0.00%
2018/10/02	5	47.69	0	0.00	47.30	5	4,181	0.12%
2018/10/01	0	0.00	2	48.15	48.25	-2	4,143	-0.05%
2018/09/28	2	48.45	0	0.00	48.00	2	4,210	0.05%
2018/09/27	0	48.45	3.4	48.10	48.45	-3.4	4,159	-0.08%
2018/09/26	2.2	47.86	0	0.00	47.80	2.2	4,112	0.05%
2018/09/25	2	48.20	0	0.00	48.10	2	4,137	0.05%
2018/09/21	1.1	47.85	15	48.05	47.85	-13.9	4,134	-0.34%
2018/09/20	0	0.00	10	47.68	47.70	-10	4,109	-0.24%
2018/09/19	0	0.00	2	48.10	48.25	-2	4,106	-0.05%
2018/09/18	2	47.95	24	47.75	47.90	-22	4,085	-0.54%
2018/09/13	5	46.50	1	46.80	46.80	4	4,039	0.10%
2018/09/12	20	46.65	0	0.00	46.55	20	4,045	0.49%
2018/09/11	5.3	45.85	0	0.00	46.45	5.3	4,063	0.13%
2018/09/10	25	46.08	4	45.79	45.85	21	4,137	0.51%
2018/09/06	0	0.00	1	46.45	46.65	-1	4,185	-0.02%
2018/09/05	12	46.58	0	0.00	46.15	12	4,179	0.29%
2018/09/04	10	46.85	3	47.00	47.05	7	4,238	0.17%
2018/09/03	5	46.95	1	47.05	46.95	4	4,257	0.09%
2018/08/31	2.3	46.02	30	45.80	46.90	-27.7	4,244	-0.65%
2018/08/28	0.2	46.35	0	0.00	46.35	0.2	4,274	0.01%
2018/08/27	2	45.58	0	0.00	45.50	2	4,280	0.05%
2018/08/24	2	45.80	0	0.00	45.50	2	4,282	0.05%
2018/08/23	7	46.13	10	46.40	46.10	-3	4,370	-0.07%
2018/08/22	8	46.61	0	0.00	46.60	8	4,375	0.18%
2018/08/21	9	47.28	0	0.00	47.45	9	4,141	0.22%
2018/08/20	1	47.20	0	0.00	47.10	1	4,144	0.02%
2018/08/17	6	47.03	3	46.85	46.75	3	4,147	0.07%
2018/08/16	13	46.90	5	47.04	47.05	8	4,166	0.19%
2018/08/15	21	46.68	13	46.58	46.25	8	4,205	0.19%
2018/08/14	1	47.15	0	0.00	47.25	1	4,240	0.02%
2018/08/13	10	47.46	0	0.00	47.25	10	4,268	0.23%
2018/08/10	4	49.00	2	49.10	49.10	2	4,196	0.05%
2018/08/09	3.3	48.78	1	49.00	49.00	2.3	4,209	0.05%
2018/08/08	8	49.46	2	49.00	49.05	6	4,280	0.14%
2018/08/07	6	49.24	1	49.20	49.45	5	4,302	0.12%
2018/08/06	4	48.70	12	48.57	48.80	-8	4,227	-0.19%
2018/08/03	5.3	46.86	17	46.98	47.05	-11.7	4,065	-0.29%
2018/08/02	2	46.70	0	0.00	46.80	2	4,066	0.05%
2018/08/01	2	47.25	1.1	47.28	47.45	0.9	4,041	0.02%
2018/07/31	3	47.35	3	47.10	47.30	0	4,018	0.00%
2018/07/30	2	47.00	15	47.02	47.00	-13	3,983	-0.33%
2018/07/27	1	45.85	4	46.51	46.85	-3	3,963	-0.08%
2018/07/24	1.3	45.61	6	45.58	45.80	-4.7	3,938	-0.12%
2018/07/23	0.1	45.30	3	45.20	45.20	-2.9	3,924	-0.07%
2018/07/19	1	45.10	1	45.10	45.10	0	3,922	0.00%
2018/07/16	0	0.00	3	44.37	44.40	-3	3,900	-0.08%
2018/07/12	1	45.45	4	45.50	46.00	-3	3,931	-0.08%
2018/07/11	1	45.15	2	45.25	45.25	-1	3,856	-0.03%
2018/07/10	2	45.00	2	45.05	45.15	0	3,857	0.00%
2018/07/09	0.3	45.10	0	0.00	45.10	0.3	3,846	0.01%
2018/07/06	4	44.61	12	44.53	44.60	-8	3,884	-0.21%
2018/07/04	1.3	44.95	0	0.00	45.55	1.3	3,880	0.03%
2018/07/03	0	0.00	1	44.60	44.70	-1	3,942	-0.03%
2018/07/02	2	45.33	0	0.00	45.25	2	3,954	0.05%
2018/06/29	0.3	45.80	0	0.00	45.85	0.3	3,974	0.01%
2018/06/28	3	44.47	0	0.00	44.65	3	3,980	0.08%
2018/06/27	2	44.70	0	0.00	44.60	2	4,038	0.05%
2018/06/25	1	45.00	0	0.00	45.00	1	4,253	0.02%
2018/06/20	0	0.00	2	45.60	45.55	-2	4,379	-0.05%
2018/06/19	4.1	45.38	0	0.00	45.10	4.1	4,403	0.09%
2018/06/15	1	46.70	0	0.00	46.25	1	4,410	0.02%
2018/06/14	1	47.00	0	0.00	46.70	1	4,342	0.02%
2018/06/13	10	48.00	0	0.00	47.50	10	4,320	0.23%
2018/06/12	0	48.00	3	47.60	47.85	-3	4,403	-0.07%
2018/06/11	0.3	47.05	0	0.00	46.95	0.3	4,359	0.01%
2018/06/07	2	46.70	3.9	46.91	47.15	-1.9	4,419	-0.04%
2018/06/06	1	46.70	1	46.75	46.60	0	4,452	0.00%
2018/06/05	3	46.12	1	45.90	46.25	2	4,422	0.05%
2018/06/04	1	45.60	1	45.55	45.65	0	4,400	0.00%
2018/05/31	11.3	44.64	0	0.00	45.60	11.3	4,426	0.26%
2018/05/30	7	45.02	0	0.00	44.95	7	4,338	0.16%
2018/05/29	1	45.25	1.3	45.69	45.55	-0.3	4,343	-0.01%
2018/05/25	1.3	45.78	0	0.00	45.85	1.3	4,427	0.03%
2018/05/24	2.2	46.17	0	0.00	46.10	2.2	4,470	0.05%
2018/05/23	9	46.26	2	46.55	46.60	7	4,501	0.16%
2018/05/22	1.1	46.47	4	46.19	46.60	-2.9	4,522	-0.06%
2018/05/21	2	45.55	20	45.20	45.60	-18	4,511	-0.40%
2018/05/18	1	45.00	1	44.85	44.85	0	4,517	0.00%
2018/05/17	1	44.60	0	0.00	44.85	1	4,645	0.02%
2018/05/16	1	44.00	4	44.05	44.50	-3	4,687	-0.06%
2018/05/15	8	45.18	0	0.00	45.00	8	4,683	0.17%
2018/05/14	9	46.01	6	45.90	45.90	3	4,768	0.06%
2018/05/11	10	46.10	10	46.05	46.25	0	4,760	0.00%
2018/05/10	2	46.00	0	0.00	46.00	2	4,760	0.04%
2018/05/09	2.3	46.09	2	46.05	46.00	0.3	4,766	0.01%
2018/05/08	1	46.25	0	0.00	46.20	1	4,832	0.02%
2018/05/07	7	46.50	0	0.00	46.40	7	4,859	0.14%
2018/05/03	0	0.00	16	47.10	47.00	-16	4,893	-0.33%
2018/04/30	2	47.50	0	0.00	47.90	2	4,936	0.04%
2018/04/27	1	47.10	0	0.00	47.20	1	4,920	0.02%
2018/04/26	2	47.28	1	47.70	47.05	1	4,953	0.02%
2018/04/24	6.2	47.76	6	47.85	47.85	0.2	5,014	0.00%
2018/04/20	3	47.70	0	0.00	47.90	3	5,112	0.06%
2018/04/19	0	0.00	1	48.15	48.15	-1	5,112	-0.02%
2018/04/18	1	47.70	0	0.00	47.20	1	5,086	0.02%
2018/04/16	0.1	48.05	0	0.00	47.95	0.1	5,114	0.00%
2018/04/13	0	0.00	3	47.80	47.75	-3	5,192	-0.06%
2018/04/12	4	47.83	0	0.00	47.80	4	5,243	0.08%
2018/04/11	1	47.90	0	0.00	48.05	1	5,262	0.02%
2018/04/10	10	47.76	0	0.00	47.90	10	5,278	0.19%
2018/04/09	2.3	47.85	2	47.60	48.05	0.3	5,268	0.01%
2018/04/03	2	46.55	7.8	46.70	46.70	-5.8	5,250	-0.11%
2018/04/02	3	46.80	0	0.00	46.80	3	5,274	0.06%
2018/03/31	5	46.95	8	47.01	47.05	-3	5,295	-0.06%
2018/03/30	26	47.27	0	0.00	47.05	26	5,263	0.49%
2018/03/29	18	47.12	1	46.90	47.35	17	5,203	0.33%
2018/03/28	3	48.08	3	47.92	47.80	0	5,071	0.00%
2018/03/27	8	48.73	3	48.73	48.60	5	5,003	0.10%
2018/03/26	10	48.70	3	48.90	49.00	7	4,977	0.14%
2018/03/23	10	49.06	0	0.00	49.25	10	4,943	0.20%
2018/03/22	5	49.53	4	49.49	49.65	1	4,920	0.02%
2018/03/21	2	48.95	0.1	49.70	49.50	1.9	4,887	0.04%
2018/03/20	0	0.00	1	50.00	50.10	-1	4,845	-0.02%
2018/03/19	12	50.00	0	0.00	49.90	12	4,845	0.25%
2018/03/15	0	0.00	5	50.70	50.40	-5	4,777	-0.10%
2018/03/14	2	50.45	2	50.70	50.50	0	4,772	0.00%
2018/03/13	1.2	49.97	0	0.00	49.95	1.2	4,742	0.03%
2018/03/12	3.2	49.96	3	50.30	50.30	0.2	4,801	0.00%
2018/03/09	0.3	49.40	0	0.00	49.25	0.3	4,817	0.01%
2018/03/08	0.3	49.35	0	0.00	49.20	0.3	4,936	0.01%
2018/03/06	1	49.00	0	0.00	49.20	1	5,016	0.02%
2018/03/05	7	49.34	0	0.00	49.10	7	5,177	0.14%
2018/03/02	3	49.62	1	49.95	49.75	2	5,254	0.04%
2018/03/01	3	49.90	0	0.00	50.00	3	5,257	0.06%
2018/02/27	7	50.46	0	0.00	50.20	7	5,244	0.13%
2018/02/26	2	51.05	2	51.10	50.50	0	5,222	0.00%
2018/02/23	3	50.13	3	50.20	50.40	0	5,183	0.00%
2018/02/22	17	49.80	13	49.93	49.60	4	5,217	0.08%
2018/02/21	0	0.00	6	49.85	50.00	-6	5,162	-0.12%
2018/02/12	3	48.70	0	0.00	48.95	3	5,113	0.06%
2018/02/09	11	47.58	4	47.25	47.40	7	5,109	0.14%
2018/02/08	8	48.99	0	0.00	49.00	8	5,034	0.16%
2018/02/07	15	49.33	0	0.00	49.10	15	5,038	0.30%
2018/02/06	12	49.57	24	49.48	49.40	-12	5,004	-0.24%
2018/02/05	2	50.90	1	50.80	50.90	1	5,000	0.02%
2018/02/02	0	0.00	1	51.20	51.30	-1	4,943	-0.02%
2018/02/01	1	51.10	0	0.00	51.00	1	4,933	0.02%
2018/01/31	23	50.86	0	0.00	50.80	23	4,930	0.47%
2018/01/30	1	51.20	0	0.00	51.10	1	4,856	0.02%
2018/01/29	16	51.11	2	51.15	51.60	14	4,824	0.29%
2018/01/26	0	0.00	1	51.50	51.50	-1	4,775	-0.02%
2018/01/25	0.2	52.10	3	51.50	51.90	-2.8	4,727	-0.06%
2018/01/24	1	51.40	0	0.00	51.60	1	4,704	0.02%
2018/01/23	3	51.50	0	0.00	51.70	3	4,688	0.06%
2018/01/22	3	52.10	0	0.00	51.90	3	4,681	0.06%
2018/01/19	1	52.30	20	52.30	52.20	-19	4,629	-0.41%
2018/01/18	24	52.77	6	52.50	52.40	18	4,583	0.39%
2018/01/17	5	52.40	12	52.48	52.60	-7	4,528	-0.15%
2018/01/16	8	51.60	0	0.00	51.80	8	4,415	0.18%
2018/01/10	15	51.17	6	51.07	51.50	9	4,289	0.21%
2018/01/09	26.4	51.06	0	0.00	51.20	26.4	4,257	0.62%
2018/01/08	4.2	51.13	0	0.00	51.60	4.2	4,174	0.10%
2018/01/05	4.3	51.06	2.1	51.32	51.50	2.2	4,120	0.05%
2018/01/04	2	51.60	0	0.00	51.60	2	4,086	0.05%
2018/01/03	3	51.87	0	0.00	52.00	3	4,068	0.07%
2018/01/02	1	51.70	13	51.76	51.70	-12	4,032	-0.30%