正新 (2105)-凱基-中港券商分點個股進出

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
48.7
漲跌
▼1.3
漲幅
-2.60%
成交量
4,990張
產業
上市橡膠類股
969人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/09	0	0.00	5	49.55	48.70	-5	5,177	-0.10%
2024/05/08	0	0.00	24	50.06	50.00	-24	5,159	-0.47%
2024/05/07	0	0.00	3	48.93	48.90	-3	5,000	-0.06%
2024/05/06	20	48.00	159	48.25	48.25	-139	4,973	-2.79%	大賣/鉅額交易
2024/05/03	0	0.00	1	47.20	46.90	-1	4,916	-0.02%
2024/04/30	15	46.70	73	47.13	47.15	-58	4,882	-1.19%
2024/04/26	6	45.65	0	0.00	45.90	6	4,791	0.13%
2024/04/25	9	45.95	0	0.00	46.10	9	4,756	0.19%
2024/04/24	49	46.17	0.1	46.35	46.10	48.9	4,755	1.03%
2024/04/23	1.1	47.35	0	0.00	47.10	1.1	4,688	0.02%
2024/04/22	0	0.00	20	47.60	47.45	-20	4,751	-0.42%
2024/04/19	2	47.20	0	0.00	46.90	2	4,716	0.04%
2024/04/18	1	47.90	50	48.20	47.85	-49	4,626	-1.06%
2024/04/17	2	48.00	1	48.10	48.00	1	4,650	0.02%
2024/04/16	1	48.00	3	48.10	48.20	-2	4,626	-0.04%
2024/04/12	0	0.00	1	48.90	48.70	-1	4,535	-0.02%
2024/04/11	0	0.00	0	49.45	49.20	0	4,517	0.00%
2024/04/09	0	0.00	0	49.65	49.65	0	4,568	0.00%
2024/04/08	0	0.00	0	48.70	48.55	0	4,601	0.00%
2024/04/02	3	48.55	1	48.90	48.80	2	4,561	0.04%
2024/04/01	0	0.00	1	50.40	49.75	-1	4,560	-0.02%
2024/03/29	0	0.00	19	50.09	50.00	-19	4,566	-0.42%
2024/03/27	1	49.80	5.3	49.97	49.85	-4.3	4,663	-0.09%
2024/03/26	0	0.00	0	48.90	48.85	0	4,973	0.00%
2024/03/22	0	0.00	0	48.65	48.10	0	5,850	0.00%
2024/03/21	0	0.00	2	48.85	49.15	-2	6,293	-0.03%
2024/03/20	1	47.95	4	48.51	48.40	-3	6,762	-0.04%
2024/03/19	2	47.98	1	48.00	47.80	1	6,807	0.01%
2024/03/18	25	49.35	8	49.45	49.50	17	6,858	0.25%
2024/03/15	0	0.00	4	47.83	48.20	-4	6,781	-0.06%
2024/03/14	2	47.83	2	47.55	47.65	0	6,721	0.00%
2024/03/13	0	0.00	0	46.35	46.60	0	6,724	0.00%
2024/03/08	0	0.00	21	46.07	46.30	-21	7,198	-0.29%
2024/03/05	0	0.00	1	46.30	46.05	-1	7,635	-0.01%
2024/03/04	0	0.00	1	46.75	46.75	-1	7,683	-0.01%
2024/03/01	0	0.00	1	46.50	46.65	-1	7,758	-0.01%
2024/02/29	0	0.00	3.4	46.67	46.95	-3.4	7,836	-0.04%
2024/02/23	0	0.00	1	46.40	46.30	-1	7,848	-0.01%
2024/02/22	0	0.00	2	46.08	46.30	-2	7,894	-0.03%
2024/02/20	0	0.00	2	46.13	46.00	-2	8,052	-0.02%
2024/02/19	0	0.00	7	46.38	46.40	-7	8,186	-0.09%
2024/02/16	0	0.00	6	46.34	46.55	-6	8,334	-0.07%
2024/02/05	0	0.00	1	45.30	45.45	-1	8,405	-0.01%
2024/01/31	0	0.00	1	45.45	45.45	-1	8,453	-0.01%
2024/01/30	0	0.00	0	45.15	45.10	0	8,500	0.00%
2024/01/29	0	0.00	1	45.10	45.20	-1	8,572	-0.01%
2024/01/26	0	0.00	2	44.58	44.90	-2	8,578	-0.02%
2024/01/25	1	44.35	0	0.00	44.35	1	8,606	0.01%
2024/01/24	0	0.00	2	43.90	44.15	-2	8,603	-0.02%
2024/01/22	0.5	43.15	0	0.00	43.25	0.5	8,707	0.01%
2024/01/19	0.5	42.95	0	0.00	43.15	0.5	8,706	0.01%
2024/01/18	1	42.50	0	0.00	42.35	1	8,755	0.01%
2024/01/17	0.5	42.90	10	43.20	42.90	-9.5	8,775	-0.11%
2024/01/16	0	0.00	5	43.00	43.10	-5	8,733	-0.06%
2024/01/15	0	0.00	1	43.70	43.65	-1	8,670	-0.01%
2024/01/12	1	43.45	0	0.00	43.75	1	8,720	0.01%
2024/01/11	13	42.98	0.2	43.30	43.60	12.9	8,766	0.15%
2024/01/10	2	43.95	4	44.15	43.95	-2	8,745	-0.02%
2024/01/08	0	0.00	1	45.10	45.10	-1	8,839	-0.01%
2024/01/05	1	45.25	0	0.00	45.00	1	8,912	0.01%
2024/01/03	1	44.60	1	44.60	44.95	0	9,315	0.00%
2024/01/02	2	45.25	0	0.00	45.55	2	9,284	0.02%
2023/12/29	1	44.90	0	0.00	44.90	1	9,312	0.01%
2023/12/28	0	0.00	19	44.88	45.00	-19	9,359	-0.20%
2023/12/27	0	0.00	14	44.75	44.90	-14	9,441	-0.15%
2023/12/26	1	44.50	11	44.68	44.50	-10	9,419	-0.11%
2023/12/25	2	45.00	0	0.00	44.75	2	9,438	0.02%
2023/12/22	34	45.71	2	45.75	45.45	32	9,439	0.34%
2023/12/21	0	0.00	25.3	47.82	47.90	-25.3	9,287	-0.27%
2023/12/20	0	0.00	1	46.95	47.00	-1	8,874	-0.01%
2023/12/18	0	0.00	2	46.40	46.60	-2	8,068	-0.02%
2023/12/15	3	45.80	3	45.50	45.35	0	7,684	0.00%
2023/12/14	0	0.00	9	45.50	45.30	-9	7,343	-0.12%
2023/12/13	0	0.00	1	46.70	45.00	-1	7,361	-0.01%
2023/12/12	4	45.88	7.2	46.03	46.30	-3.2	7,329	-0.04%
2023/12/08	0	0.00	2	45.10	45.00	-2	7,356	-0.03%
2023/12/07	0	0.00	4	45.04	44.85	-4	7,324	-0.05%
2023/12/06	1	45.20	13	45.00	45.00	-12	7,366	-0.16%
2023/12/05	10	44.27	0	0.00	44.25	10	7,404	0.14%
2023/12/04	12	45.10	39.4	45.12	44.70	-27.4	7,195	-0.38%
2023/11/30	1	46.75	9	47.29	47.05	-8	6,870	-0.12%
2023/11/29	0	0.00	1	47.55	47.30	-1	6,788	-0.01%
2023/11/28	0	0.00	8	47.49	47.45	-8	6,868	-0.12%
2023/11/27	1	47.10	5	46.98	46.85	-4	6,925	-0.06%
2023/11/22	0	0.00	1	46.05	46.20	-1	7,191	-0.01%
2023/11/21	0	0.00	13	46.23	46.10	-13	7,189	-0.18%
2023/11/20	4	45.56	0	0.00	45.65	4	7,140	0.06%
2023/11/17	0	46.40	11	46.50	46.55	-11	7,059	-0.16%
2023/11/16	1	45.30	3	46.55	45.90	-2	7,001	-0.03%
2023/11/15	1	45.95	5	46.30	46.55	-4	6,860	-0.06%
2023/11/14	0	0.00	2	45.73	45.50	-2	6,711	-0.03%
2023/11/13	1	44.85	4	45.20	45.65	-3	6,650	-0.05%
2023/11/10	0	0.00	8	45.14	44.80	-8	6,582	-0.12%
2023/11/09	0	0.00	1	44.70	44.80	-1	6,546	-0.02%
2023/11/08	4	44.84	6	44.94	45.00	-2	6,540	-0.03%
2023/11/07	0	0.00	4	44.89	44.95	-4	6,576	-0.06%
2023/11/06	3	44.80	7	44.79	44.80	-4	6,523	-0.06%
2023/11/03	1	44.30	5.8	44.09	44.30	-4.8	6,454	-0.07%
2023/11/02	7	44.13	0	0.00	43.75	7	6,463	0.11%
2023/10/31	4	44.00	1	44.20	44.15	3	6,443	0.05%
2023/10/30	5	43.57	0	0.00	43.75	5	6,415	0.08%
2023/10/27	0	0.00	1	43.95	43.95	-1	6,430	-0.02%
2023/10/25	0	0.00	7	43.96	44.00	-7	6,407	-0.11%
2023/10/24	2	42.75	0	0.00	43.00	2	6,363	0.03%
2023/10/20	13	42.78	0	0.00	42.90	13	6,343	0.20%
2023/10/18	0	0.00	16	43.33	43.40	-16	6,305	-0.25%
2023/10/17	1	43.05	1	44.30	43.20	0	6,268	0.00%
2023/10/16	0	0.00	5	44.17	44.30	-5	6,264	-0.08%
2023/10/13	2	44.15	4	44.15	44.15	-2	6,248	-0.03%
2023/10/12	2	45.00	11	44.91	44.95	-9	6,237	-0.14%
2023/10/11	5	44.55	18	44.16	44.80	-13	6,100	-0.21%
2023/10/06	0	0.00	1	42.90	43.10	-1	5,908	-0.02%
2023/10/05	0	0.00	5	43.00	42.85	-5	5,915	-0.08%
2023/10/04	1	41.50	7	41.80	41.70	-6	5,877	-0.10%
2023/10/03	1	42.00	0	0.00	42.40	1	5,940	0.02%
2023/10/02	1	42.50	0	0.00	42.45	1	5,915	0.02%
2023/09/27	0	0.00	15	42.20	42.45	-15	5,992	-0.25%
2023/09/26	0	0.00	2	42.73	42.60	-2	6,043	-0.03%
2023/09/25	1	42.75	0	0.00	42.60	1	6,147	0.02%
2023/09/22	0	0.00	5	43.20	42.90	-5	6,185	-0.08%
2023/09/21	2	42.73	0	43.20	42.60	2	6,147	0.03%
2023/09/20	3	43.37	4.1	43.77	43.40	-1.1	6,069	-0.02%
2023/09/19	4	43.85	6	43.81	43.90	-2	6,058	-0.03%
2023/09/18	6	43.06	7	43.12	43.10	-1	5,931	-0.02%
2023/09/15	7	42.11	11	42.58	42.65	-4	5,870	-0.07%
2023/09/14	2	42.70	8	42.71	42.75	-6	5,794	-0.10%
2023/09/13	11	42.20	8	42.34	42.65	3	5,816	0.05%
2023/09/12	7.1	41.59	5	41.68	41.80	2.1	5,928	0.04%
2023/09/11	0	0.00	5	41.54	41.65	-5	5,984	-0.08%
2023/09/08	8	40.87	24	41.24	41.40	-16	5,956	-0.27%
2023/09/07	0	0.00	15.1	39.65	39.70	-15.1	5,823	-0.26%
2023/09/06	4	39.73	0.1	39.70	39.75	3.9	5,835	0.07%
2023/09/05	2	39.80	0	0.00	40.00	2	5,832	0.03%
2023/09/04	5	40.20	3.1	40.94	40.10	1.9	5,843	0.03%
2023/09/01	0	0.00	4.5	40.23	40.45	-4.5	5,794	-0.08%
2023/08/31	7	39.65	8	40.00	39.65	-1	5,662	-0.02%
2023/08/30	1	40.10	8.2	40.07	39.75	-7.2	5,531	-0.13%
2023/08/29	4.2	39.28	76.1	39.43	39.55	-71.9	5,428	-1.32%
2023/08/28	3	37.50	4	37.55	37.50	-1	5,286	-0.02%
2023/08/25	10	37.53	5	37.54	37.40	5	5,640	0.09%
2023/08/24	12	37.80	1	37.90	37.85	11	5,661	0.19%
2023/08/21	10	37.87	0	0.00	37.95	10	5,720	0.17%
2023/08/17	1	37.70	0	0.00	37.95	1	5,839	0.02%
2023/08/15	4	37.98	0	0.00	37.95	4	5,904	0.07%
2023/08/14	3	37.50	2	38.00	37.45	1	5,955	0.02%
2023/08/11	0	0.00	1	38.35	38.40	-1	5,999	-0.02%
2023/08/09	0	0.00	1	37.10	37.35	-1	6,098	-0.02%
2023/08/08	0	37.45	0	0.00	37.70	0	6,100	0.00%
2023/08/04	1.1	37.25	0	0.00	37.15	1.1	6,111	0.02%
2023/08/02	2	37.25	0	0.00	37.35	2	6,103	0.03%
2023/08/01	2.2	37.90	0	0.00	37.90	2.2	6,041	0.04%
2023/07/28	0	0.00	1.2	38.66	38.70	-1.2	6,153	-0.02%
2023/07/26	0.1	38.50	0	0.00	38.35	0.1	6,140	0.00%
2023/07/24	2	38.10	0	0.00	38.00	2	6,157	0.03%
2023/07/21	2	38.50	0	0.00	38.40	2	6,166	0.03%
2023/07/19	2	38.65	0.2	38.65	38.40	1.8	6,171	0.03%
2023/07/17	3	38.60	0	0.00	39.50	3	6,114	0.05%
2023/07/14	0	0.00	2	39.10	39.15	-2	6,074	-0.03%
2023/07/13	3	39.35	0	0.00	39.10	3	6,069	0.05%
2023/07/12	1	39.55	0	0.00	39.70	1	6,059	0.02%
2023/07/11	0	0.00	2	39.70	39.75	-2	6,101	-0.03%
2023/07/10	8	40.06	1	40.40	39.45	7	6,112	0.11%
2023/07/07	2	38.65	1	38.85	38.75	1	6,073	0.02%
2023/07/06	1	39.30	0	0.00	39.30	1	6,028	0.02%
2023/07/05	1	39.10	2	38.95	38.95	-1	5,979	-0.02%
2023/07/04	11	39.18	0	0.00	39.20	11	5,923	0.19%
2023/07/03	2	39.45	2.3	39.69	39.30	-0.3	5,856	-0.01%
2023/06/30	2	40.05	0	0.00	40.15	2	5,786	0.03%
2023/06/29	1	40.70	0	0.00	41.10	1	5,711	0.02%
2023/06/28	2	40.80	0	0.00	40.75	2	5,743	0.03%
2023/06/27	1	41.00	2	41.10	40.80	-1	5,768	-0.02%
2023/06/26	6	40.71	0	0.00	40.75	6	5,909	0.10%
2023/06/21	10	40.72	0.3	41.00	41.00	9.8	6,390	0.15%
2023/06/20	0	0.00	5.1	41.15	41.05	-5.1	6,355	-0.08%
2023/06/19	13.3	41.15	7	41.24	41.20	6.3	6,291	0.10%
2023/06/16	5	40.95	5.3	41.61	41.15	-0.3	6,174	-0.01%
2023/06/15	10	40.60	2	40.65	40.55	8	5,878	0.14%
2023/06/14	6.5	40.23	7	40.19	40.25	-0.5	5,792	-0.01%
2023/06/13	0	0.00	9	39.32	39.40	-9	5,689	-0.16%
2023/06/12	0	0.00	7	39.09	38.85	-7	5,626	-0.12%
2023/06/09	5	38.60	3	38.50	38.80	2	5,604	0.04%
2023/06/07	1.2	38.94	10	38.85	38.85	-8.8	5,560	-0.16%
2023/06/06	3	38.65	10	38.70	38.70	-7	5,546	-0.13%
2023/06/02	2	39.03	2	39.00	39.10	0	5,501	0.00%
2023/06/01	10	38.02	0	0.00	37.85	10	5,443	0.18%
2023/05/31	11	39.73	0	0.00	39.00	11	5,339	0.21%
2023/05/30	10	39.75	52	39.82	39.80	-42	4,973	-0.84%
2023/05/29	2	39.50	0	0.00	39.60	2	4,950	0.04%
2023/05/25	0	0.00	3.6	39.78	39.90	-3.6	4,979	-0.07%
2023/05/24	2	39.58	0	39.80	39.80	2	4,942	0.04%
2023/05/23	1	40.00	2	40.23	39.95	-1	4,911	-0.02%
2023/05/22	0	0.00	1	40.40	40.50	-1	4,841	-0.02%
2023/05/19	1	40.00	11	40.15	40.15	-10	4,785	-0.21%
2023/05/17	0	0.00	1	39.90	39.80	-1	4,637	-0.02%
2023/05/16	0	0.00	8.1	39.49	39.75	-8.1	4,545	-0.18%
2023/05/15	11	38.89	2	38.83	38.90	9	4,385	0.21%
2023/05/12	1	38.45	15	38.41	38.50	-14	4,346	-0.32%
2023/05/11	1	38.45	15	38.41	38.55	-14	4,328	-0.32%
2023/05/10	1	38.35	0	0.00	38.70	1	4,325	0.02%
2023/05/08	1	38.45	0	0.00	38.60	1	4,379	0.02%
2023/05/05	27	39.04	0	0.00	38.40	27	4,375	0.62%
2023/05/04	2	38.83	9.1	38.73	38.80	-7.1	4,338	-0.16%
2023/05/03	1	37.80	0	0.00	37.85	1	4,181	0.02%
2023/05/02	9	37.87	0.1	38.00	37.95	9	4,217	0.21%
2023/04/28	0	0.00	1	37.70	37.80	-1	4,273	-0.02%
2023/04/27	1	37.35	0	0.00	37.50	1	4,251	0.02%
2023/04/26	0	0.00	4	37.21	37.10	-4	4,243	-0.09%
2023/04/21	28	36.80	0	0.00	36.90	28	4,181	0.67%
2023/04/20	1	37.00	0	0.00	36.90	1	4,174	0.02%
2023/04/19	105	37.21	0	0.00	37.40	105	4,191	2.51%	大買/鉅額交易
2023/04/18	5	37.40	76	37.31	37.40	-71	4,153	-1.71%
2023/04/17	20	37.95	0	0.00	37.90	20	4,106	0.49%
2023/04/14	5	38.16	1	37.95	38.00	4	4,047	0.10%
2023/04/13	5	37.30	0	0.00	37.30	5	3,959	0.13%
2023/04/12	0	0.00	2.8	37.56	37.75	-2.8	3,885	-0.07%
2023/04/11	1	37.15	2	37.10	37.10	-1	3,792	-0.03%
2023/04/10	1	37.15	10	37.25	37.15	-9	3,765	-0.24%
2023/04/07	1	36.70	1	36.55	36.80	0	3,711	0.00%
2023/04/06	10	36.28	0	0.00	36.25	10	3,686	0.27%
2023/03/31	2	36.98	2	36.95	36.55	0	3,645	0.00%
2023/03/30	0	0.00	15	36.50	36.55	-15	3,557	-0.42%
2023/03/28	3	35.97	1	36.00	35.95	2	3,482	0.06%
2023/03/27	22	36.54	1	36.50	36.20	21	3,425	0.61%
2023/03/24	17	37.45	31.3	37.63	37.65	-14.3	3,235	-0.44%
2023/03/23	0	0.00	3	34.85	34.95	-3	2,687	-0.11%
2023/03/22	1	34.60	0	0.00	34.65	1	2,670	0.04%
2023/03/21	1	34.15	0	0.00	34.25	1	2,696	0.04%
2023/03/20	5	34.15	0	0.00	34.05	5	2,691	0.19%
2023/03/17	1	34.05	0	0.00	33.95	1	2,721	0.04%
2023/03/13	0	0.00	10	34.70	34.65	-10	2,609	-0.38%
2023/03/10	1	34.50	0	0.00	34.40	1	2,630	0.04%
2023/03/09	0	0.00	18	34.86	34.60	-18	2,642	-0.68%
2023/03/08	0	34.90	0	0.00	34.90	0	2,690	0.00%
2023/03/06	1	35.10	0	0.00	35.10	1	2,698	0.04%
2023/03/03	5	34.25	0	0.00	34.40	5	2,662	0.19%
2023/03/02	5	34.20	0	0.00	34.20	5	2,681	0.19%
2023/02/23	1	34.95	4	34.80	34.85	-3	2,545	-0.12%
2023/02/22	0	0.00	4	34.58	34.60	-4	2,526	-0.16%
2023/02/21	11	34.61	1	35.00	35.05	10	2,524	0.40%
2023/02/20	1	34.60	0	0.00	34.60	1	2,503	0.04%
2023/02/15	0	0.00	1	34.30	34.05	-1	2,635	-0.04%
2023/02/14	4	34.20	1	34.20	34.20	3	2,654	0.11%
2023/02/13	2	34.20	0	0.00	34.15	2	2,666	0.07%
2023/02/10	0	0.00	1.5	33.93	33.95	-1.5	2,675	-0.06%
2023/02/09	2	33.93	0	0.00	33.90	2	2,706	0.07%
2023/02/08	11	33.95	1	33.90	33.90	10	2,696	0.37%
2023/02/07	2	33.95	1	33.85	34.00	1	2,683	0.04%
2023/02/06	0.5	34.16	0	0.00	34.15	0.5	2,643	0.02%
2023/02/03	0.5	34.65	0	0.00	34.55	0.5	2,624	0.02%
2023/02/01	0	0.00	1	34.60	34.70	-1	2,665	-0.04%
2023/01/31	1	34.80	1	34.90	34.50	0	2,718	0.00%
2023/01/30	0.5	34.90	11	35.00	34.90	-10.5	2,683	-0.39%
2023/01/16	0	0.00	2	34.55	34.40	-2	2,664	-0.08%
2023/01/13	2	34.20	0	0.00	34.20	2	2,737	0.07%
2023/01/12	0	0.00	10	34.85	34.75	-10	2,883	-0.35%
2023/01/09	0	0.00	20.2	34.90	34.75	-20.2	2,948	-0.69%
2023/01/06	0	34.40	0	0.00	34.40	0	2,932	0.00%
2022/12/29	20	33.60	0	0.00	33.70	20	3,199	0.63%
2022/12/27	16	34.10	0	0.00	34.20	16	3,307	0.48%
2022/12/26	2	33.75	1	34.05	34.05	1	3,388	0.03%
2022/12/23	0	0.00	1	33.75	33.75	-1	3,528	-0.03%
2022/12/22	1	33.85	0	0.00	34.00	1	3,626	0.03%
2022/12/21	2	33.65	1	33.90	33.60	1	3,770	0.03%
2022/12/20	0.1	33.70	1	33.80	33.70	-0.9	3,853	-0.02%
2022/12/19	0	0.00	2	33.95	34.20	-2	4,005	-0.05%
2022/12/16	1	34.15	0	0.00	34.25	1	4,225	0.02%
2022/12/15	10	34.55	0	0.00	34.50	10	4,325	0.23%
2022/12/12	1	34.60	0	0.00	34.60	1	4,836	0.02%
2022/12/09	1	34.50	0	0.00	35.00	1	5,259	0.02%
2022/12/08	1.1	34.30	0	0.00	34.50	1.1	5,774	0.02%
2022/12/07	0	0.00	2	34.75	34.50	-2	6,117	-0.03%
2022/12/06	0	0.00	2	34.65	34.75	-2	6,217	-0.03%
2022/12/05	1	35.05	0	0.00	34.60	1	6,213	0.02%
2022/12/02	0	0.00	2	34.90	34.90	-2	6,221	-0.03%
2022/12/01	0.1	34.90	0	0.00	34.55	0.1	6,223	0.00%
2022/11/28	0	0.00	7	33.84	33.95	-7	6,121	-0.11%
2022/11/25	5	34.30	0	0.00	34.35	5	6,128	0.08%
2022/11/24	1	34.10	0	0.00	34.25	1	6,164	0.02%
2022/11/23	4	33.79	4	33.58	33.80	0	6,163	0.00%
2022/11/21	0.1	33.70	0	0.00	33.75	0.1	6,196	0.00%
2022/11/18	1	33.55	0	0.00	33.50	1	6,206	0.02%
2022/11/17	42	33.70	0	0.00	33.75	42	6,205	0.68%
2022/11/16	1	34.10	0	0.00	33.80	1	6,202	0.02%
2022/11/15	0.1	34.25	1	34.25	34.45	-1	6,180	-0.02%
2022/11/14	1	34.05	0	0.00	34.20	1	6,154	0.02%
2022/11/11	0.2	33.50	0	0.00	33.35	0.2	6,101	0.00%
2022/11/10	0.3	33.05	0	0.00	33.05	0.3	6,081	0.00%
2022/11/09	5	33.40	0	0.00	33.45	5	6,120	0.08%
2022/11/04	1	32.70	0	0.00	32.95	1	6,288	0.02%
2022/11/03	0	0.00	2	33.05	33.00	-2	6,303	-0.03%
2022/11/02	13	33.05	1	33.00	33.00	12	6,321	0.19%
2022/11/01	0	0.00	2	32.93	33.05	-2	6,326	-0.03%
2022/10/31	12	32.45	0	0.00	32.30	12	6,311	0.19%
2022/10/28	1	32.50	0	0.00	32.40	1	6,352	0.02%
2022/10/27	0	0.00	1	33.20	33.05	-1	6,348	-0.02%
2022/10/26	2	32.03	0	0.00	32.10	2	6,306	0.03%
2022/10/25	0.1	32.00	0	0.00	32.10	0.1	6,335	0.00%
2022/10/24	1	32.00	0	0.00	32.00	1	6,318	0.02%
2022/10/21	2	32.33	0	0.00	32.00	2	6,274	0.03%
2022/10/20	2	32.50	1	32.60	32.80	1	6,191	0.02%
2022/10/19	3.1	33.85	0	0.00	33.50	3.1	6,021	0.05%
2022/10/18	0	0.00	2	34.20	33.95	-2	6,068	-0.03%
2022/10/17	0	0.00	4.1	33.91	34.00	-4.1	6,113	-0.07%
2022/10/14	0	34.35	0.1	34.45	34.10	-0.1	6,106	0.00%
2022/10/13	3	34.17	5	34.31	34.05	-2	6,135	-0.03%
2022/10/12	0	0.00	2	34.50	34.85	-2	6,108	-0.03%
2022/10/11	1	34.35	4	34.50	34.55	-3	6,132	-0.05%
2022/10/06	0	0.00	2	36.00	35.80	-2	6,159	-0.03%
2022/10/05	2	35.68	0	0.00	35.70	2	6,143	0.03%
2022/10/03	5	35.22	0	0.00	35.00	5	6,085	0.08%
2022/09/29	0	0.00	1	36.20	36.40	-1	6,023	-0.02%
2022/09/28	1	37.05	0	0.00	36.30	1	5,964	0.02%
2022/09/27	0	0.00	2	36.70	37.05	-2	5,867	-0.03%
2022/09/26	2.1	37.00	1	36.60	36.95	1.1	5,802	0.02%
2022/09/23	93	38.01	21	37.63	37.35	72	5,675	1.27%
2022/09/22	2	38.60	32	38.20	38.80	-30	5,493	-0.55%
2022/09/21	0	0.00	1	39.55	39.25	-1	5,417	-0.02%
2022/09/20	32.1	39.75	1.3	39.71	39.60	30.8	5,266	0.58%
2022/09/19	2	39.33	43	38.93	39.45	-41	5,117	-0.80%
2022/09/16	0	0.00	14	39.39	39.50	-14	4,957	-0.28%
2022/09/15	5	38.60	32	39.10	38.40	-27	4,576	-0.59%
2022/09/14	44	37.26	20.1	36.88	37.70	23.9	4,040	0.59%
2022/09/13	20	35.80	14	35.83	35.95	6	3,724	0.16%
2022/09/08	1	34.40	0.2	34.80	34.90	0.8	3,747	0.02%
2022/09/07	0.3	34.20	0	0.00	34.15	0.3	3,737	0.01%
2022/09/06	2	34.80	21	34.70	34.60	-19	3,718	-0.51%
2022/09/05	0	0.00	0.1	34.90	34.65	-0.1	3,731	0.00%
2022/09/02	2	34.90	0	0.00	34.80	2	3,767	0.05%
2022/08/29	1	34.70	2	34.60	34.55	-1	3,733	-0.03%
2022/08/26	0	35.35	0	0.00	35.35	0	3,729	0.00%
2022/08/24	0	0.00	1	35.20	35.25	-1	3,786	-0.03%
2022/08/17	0	0.00	1	35.45	35.60	-1	4,128	-0.02%
2022/08/16	0	0.00	1	35.10	35.50	-1	4,111	-0.02%
2022/08/12	1	34.85	0	0.00	35.20	1	4,089	0.02%
2022/08/11	0	0.00	1	34.70	34.75	-1	4,032	-0.02%
2022/08/08	0	34.70	3	34.65	34.80	-3	4,014	-0.07%
2022/08/05	0	0.00	1	35.00	35.00	-1	4,001	-0.02%
2022/08/04	2	34.98	0	0.00	34.50	2	4,021	0.05%
2022/08/03	0	0.00	4	35.55	35.75	-4	3,969	-0.10%
2022/08/02	1	35.80	0	0.00	35.80	1	3,958	0.03%
2022/08/01	1	36.20	7	36.02	36.10	-6	3,941	-0.15%
2022/07/29	0	0.00	1	35.45	35.45	-1	3,918	-0.03%
2022/07/28	4	35.33	3	35.20	35.30	1	3,920	0.03%
2022/07/27	0	0.00	5	35.30	35.35	-5	3,904	-0.13%
2022/07/25	1	34.90	0	0.00	35.15	1	3,902	0.03%
2022/07/22	0	0.00	5	35.78	35.60	-5	3,851	-0.13%
2022/07/21	0	0.00	3	36.05	36.15	-3	3,840	-0.08%
2022/07/20	1.2	36.09	0	0.00	35.80	1.2	3,799	0.03%
2022/07/19	2	36.60	19	36.46	36.65	-17	3,781	-0.45%
2022/07/18	1	36.65	56	36.27	36.60	-55	3,752	-1.47%
2022/07/15	16	36.06	14	36.05	36.30	2	3,706	0.05%
2022/07/14	0	0.00	1	35.85	36.05	-1	3,698	-0.03%
2022/07/13	14	35.75	3	35.25	35.25	11	3,643	0.30%
2022/07/12	20	34.98	0	0.00	34.90	20	3,605	0.55%
2022/07/11	10	35.90	0	0.00	35.60	10	3,595	0.28%
2022/07/08	25	36.11	1	36.20	36.10	24	3,582	0.67%
2022/07/05	0	0.00	3	35.38	35.45	-3	3,482	-0.09%
2022/07/04	3	34.62	0	0.00	34.80	3	3,437	0.09%
2022/06/30	0	0.00	10	35.50	35.40	-10	3,467	-0.29%
2022/06/29	10	35.80	0	0.00	35.65	10	3,500	0.29%
2022/06/28	2	35.65	12	35.69	35.70	-10	3,479	-0.29%
2022/06/24	0	0.00	2	35.60	35.45	-2	3,554	-0.06%
2022/06/23	0	0.00	5	35.04	35.10	-5	3,521	-0.14%
2022/06/20	1	34.00	0	0.00	33.75	1	3,500	0.03%
2022/06/17	1	34.50	0	0.00	34.40	1	3,477	0.03%
2022/06/14	0	0.00	20	34.45	34.95	-20	3,466	-0.58%
2022/06/13	20	34.82	0	0.00	34.70	20	3,498	0.57%
2022/06/09	0	0.00	3	35.70	35.75	-3	3,502	-0.09%
2022/06/08	1	35.75	4.1	35.76	35.80	-3.1	3,487	-0.09%
2022/06/07	0	0.00	10	35.60	35.65	-10	3,468	-0.29%
2022/06/06	5	35.50	10	35.70	35.70	-5	3,470	-0.14%
2022/06/02	1	35.50	1	35.20	35.50	0	3,526	0.00%
2022/06/01	1	35.35	0	0.00	35.25	1	3,623	0.03%
2022/05/31	4	35.25	2	34.95	35.55	2	3,606	0.06%
2022/05/30	2	35.03	8.3	35.08	35.30	-6.3	3,395	-0.18%
2022/05/27	0	0.00	4	34.80	34.75	-4	3,357	-0.12%
2022/05/26	10	34.70	2.2	34.46	34.40	7.8	3,371	0.23%
2022/05/24	4	33.95	0	0.00	33.85	4	3,508	0.11%
2022/05/23	5	33.95	0	0.00	33.95	5	3,506	0.14%
2022/05/20	35	34.67	2	34.75	34.40	33	3,522	0.94%
2022/05/19	1	33.95	0	0.00	33.95	1	3,484	0.03%
2022/05/18	31	34.25	23	34.35	34.75	8	3,484	0.23%
2022/05/16	0	0.00	3	33.45	33.60	-3	3,472	-0.09%
2022/05/13	0	0.00	0.1	33.40	33.30	-0.1	3,480	0.00%
2022/05/10	1	33.00	0	0.00	33.25	1	3,543	0.03%
2022/05/09	1	33.30	0	0.00	33.45	1	3,561	0.03%
2022/05/05	0	0.00	2	34.20	34.30	-2	3,729	-0.05%
2022/05/04	0	0.00	0.1	33.70	33.70	-0.1	3,737	0.00%
2022/04/28	0	0.00	51	33.25	33.50	-51	3,881	-1.31%
2022/04/27	1	33.50	0	0.00	33.40	1	3,860	0.03%
2022/04/26	1	33.80	0	0.00	33.95	1	3,837	0.03%
2022/04/25	0.1	33.90	0	0.00	33.80	0.1	3,857	0.00%
2022/04/22	1	34.30	0	0.00	34.40	1	3,817	0.03%
2022/04/20	3.1	34.21	0	0.00	34.15	3.1	3,889	0.08%
2022/04/19	2	34.10	0	0.00	34.05	2	3,882	0.05%
2022/04/18	2	34.05	0	0.00	34.05	2	3,924	0.05%
2022/04/15	5	34.20	175	34.30	34.25	-170	3,938	-4.32%	大賣/鉅額交易
2022/04/11	2	34.68	0	0.00	34.40	2	4,054	0.05%
2022/04/06	2.1	35.54	0	0.00	35.65	2.1	4,126	0.05%
2022/03/30	1	35.60	6	35.70	35.30	-5	4,321	-0.12%
2022/03/28	0	0.00	1	34.75	34.85	-1	4,227	-0.02%
2022/03/25	65	34.88	0	0.00	34.85	65	4,247	1.53%
2022/03/24	1	34.95	0	0.00	35.05	1	4,304	0.02%
2022/03/23	2	35.45	0	0.00	35.50	2	4,354	0.05%
2022/03/22	4	35.50	0	0.00	35.55	4	4,369	0.09%
2022/03/16	1	34.20	0	0.00	34.85	1	4,587	0.02%
2022/03/14	0	0.00	37	34.59	35.05	-37	4,982	-0.74%
2022/03/10	2	34.80	0	0.00	34.80	2	5,074	0.04%
2022/03/07	12	34.23	2	34.15	34.20	10	5,080	0.20%
2022/03/03	1	35.35	0	0.00	35.35	1	5,162	0.02%
2022/03/01	0	0.00	1	35.55	35.65	-1	5,198	-0.02%
2022/02/25	7	34.82	1	35.25	35.60	6	5,207	0.12%
2022/02/24	8	35.21	0	0.00	35.05	8	5,142	0.16%
2022/02/23	3	35.65	22	35.70	35.70	-19	5,087	-0.37%
2022/02/22	1	35.70	0	0.00	35.80	1	5,118	0.02%
2022/02/21	3	35.75	0	0.00	36.40	3	5,111	0.06%
2022/02/18	3	36.02	27	36.10	35.95	-24	5,107	-0.47%
2022/02/17	3	36.20	1	36.25	36.30	2	5,115	0.04%
2022/02/16	0	0.00	1	35.40	35.60	-1	5,102	-0.02%
2022/02/14	7	35.35	0	0.00	35.25	7	5,187	0.13%
2022/02/11	0.1	35.90	0	0.00	35.75	0.1	5,191	0.00%
2022/02/10	1	36.30	7	36.40	36.35	-6	5,222	-0.11%
2022/02/08	2	36.55	0	0.00	36.35	2	5,239	0.04%
2022/02/07	17	35.57	18	35.57	36.10	-1	5,196	-0.02%
2022/01/26	1	34.55	2	34.55	34.55	-1	5,093	-0.02%
2022/01/25	6	34.59	11	34.60	34.55	-5	5,130	-0.10%
2022/01/24	7	35.09	0	0.00	35.10	7	5,082	0.14%
2022/01/21	13.1	35.23	5	35.30	35.45	8.1	5,139	0.16%
2022/01/19	1	35.55	0	0.00	35.35	1	5,164	0.02%
2022/01/18	0	0.00	0.2	35.50	35.95	-0.2	5,156	0.00%
2022/01/17	0	0.00	1	35.35	35.40	-1	5,154	-0.02%
2022/01/14	0	0.00	2	35.50	35.40	-2	5,163	-0.04%
2022/01/13	40	36.00	0	0.00	36.00	40	5,183	0.77%
2022/01/12	1	35.90	2	36.10	36.00	-1	5,146	-0.02%
2022/01/11	0.1	35.61	7	35.69	35.90	-6.9	5,132	-0.13%
2022/01/10	10	35.35	1	35.50	35.30	9	5,111	0.18%
2022/01/07	9	35.45	0	0.00	35.35	9	5,124	0.18%
2022/01/06	3.1	35.59	0	0.00	35.65	3.1	5,081	0.06%
2022/01/05	5	36.10	0	0.00	35.75	5	5,096	0.10%
2022/01/04	3	35.78	1	35.65	35.90	2	5,108	0.04%
2022/01/03	3	36.13	10	36.37	35.85	-7	5,109	-0.14%
2021/12/29	1	36.30	7	36.28	36.55	-6	5,126	-0.12%
2021/12/28	9	36.54	56	36.51	36.65	-47	5,134	-0.92%
2021/12/27	3.1	36.66	25.6	37.10	37.20	-22.5	5,044	-0.45%
2021/12/24	2.4	36.13	4	36.03	36.05	-1.6	4,997	-0.03%
2021/12/23	0	0.00	6	35.88	35.80	-6	5,072	-0.12%
2021/12/21	3	35.75	0	0.00	35.60	3	5,233	0.06%
2021/12/20	5	35.79	0	0.00	35.50	5	5,264	0.09%
2021/12/17	0.2	35.85	1	35.80	36.15	-0.8	5,281	-0.02%
2021/12/16	30	35.98	0	0.00	35.55	30	5,262	0.57%
2021/12/15	4	35.73	5	35.60	35.70	-1	5,344	-0.02%
2021/12/14	20.1	35.55	1	36.05	35.85	19.1	5,397	0.35%
2021/12/13	0.5	36.18	4	36.30	36.10	-3.5	5,381	-0.07%
2021/12/10	8.3	35.85	0	0.00	35.85	8.3	5,435	0.15%
2021/12/09	5.4	36.41	13.8	36.31	36.55	-8.4	5,388	-0.16%
2021/12/08	0	0.00	9	35.03	35.20	-9	5,085	-0.18%
2021/12/07	10	34.51	10	34.50	34.50	0	4,993	0.00%
2021/12/06	2	34.38	25	34.83	34.85	-23	5,066	-0.45%
2021/12/03	8.1	34.14	0	0.00	34.05	8.1	5,181	0.16%
2021/12/02	7	33.71	0	0.00	34.10	7	5,200	0.13%
2021/12/01	17.4	33.56	0	0.00	33.65	17.4	5,197	0.33%
2021/11/30	8	34.04	0	0.00	33.50	8	5,160	0.16%
2021/11/29	6	34.03	1	34.20	34.00	5	5,045	0.10%
2021/11/26	5.2	34.54	0	0.00	34.40	5.2	5,029	0.10%
2021/11/25	4	35.01	0	0.00	34.90	4	5,090	0.08%
2021/11/24	7	35.14	0	0.00	35.10	7	5,171	0.14%
2021/11/23	105	34.60	0	0.00	34.50	105	5,182	2.03%	大買/鉅額交易
2021/11/22	10	34.80	0	0.00	34.80	10	5,264	0.19%
2021/11/19	69	34.31	3	34.80	34.30	66	5,307	1.24%
2021/11/18	5	34.45	0	0.00	34.50	5	5,349	0.09%
2021/11/17	1	34.50	0	0.00	34.45	1	5,361	0.02%
2021/11/16	5.1	34.79	0	0.00	34.75	5.1	5,406	0.09%
2021/11/15	0	0.00	3	34.90	35.05	-3	5,536	-0.05%
2021/11/12	3	34.30	0	0.00	34.45	3	5,749	0.05%
2021/11/11	7	34.47	10	34.35	34.30	-3	5,810	-0.05%
2021/11/10	1	34.90	0	0.00	34.80	1	5,841	0.02%
2021/11/09	2	34.80	0	0.00	35.20	2	5,850	0.03%
2021/11/08	5	34.25	0	0.00	34.80	5	5,916	0.08%
2021/11/05	3	34.08	0	0.00	34.15	3	5,890	0.05%
2021/11/03	17	34.50	0	0.00	34.50	17	5,919	0.29%
2021/11/02	12	34.75	1	34.70	34.50	11	5,933	0.19%
2021/10/29	2	34.40	0	0.00	34.10	2	5,891	0.03%
2021/10/28	3	34.73	0	0.00	34.75	3	5,841	0.05%
2021/10/27	13	34.60	10	34.85	34.55	3	5,852	0.05%
2021/10/26	1	35.20	2	35.30	35.20	-1	5,851	-0.02%
2021/10/25	0	0.00	11	35.14	35.15	-11	5,816	-0.19%
2021/10/22	0	0.00	1	34.85	34.85	-1	5,840	-0.02%
2021/10/21	24	35.21	0.1	35.30	35.20	24	5,829	0.41%
2021/10/19	4	34.76	0	0.00	34.90	4	5,772	0.07%
2021/10/18	10	35.10	0	0.00	34.90	10	5,762	0.17%
2021/10/15	2	34.68	2	34.65	34.85	0	5,770	0.00%
2021/10/13	1	33.95	0	0.00	33.85	1	5,867	0.02%
2021/10/12	10	34.00	0	0.00	33.95	10	5,830	0.17%
2021/10/08	3	34.63	0	0.00	34.40	3	5,813	0.05%
2021/10/06	2	34.18	0	0.00	34.10	2	5,881	0.03%
2021/10/05	1.1	34.06	0	0.00	34.20	1.1	5,836	0.02%
2021/10/04	1.1	34.90	10	34.60	34.65	-9	5,850	-0.15%
2021/10/01	7.2	35.03	3	35.07	35.00	4.2	5,851	0.07%
2021/09/30	16	35.54	0	0.00	35.50	16	5,747	0.28%
2021/09/29	2.1	35.41	0	0.00	35.25	2.1	5,680	0.04%
2021/09/28	4	35.90	0	0.00	35.90	4	5,564	0.07%
2021/09/24	31	35.91	0	0.00	35.60	31	5,567	0.56%
2021/09/23	10.1	35.55	0	0.00	35.60	10.1	5,511	0.18%
2021/09/22	6.2	35.45	7	35.68	35.40	-0.8	5,509	-0.01%
2021/09/17	1	36.50	0	0.00	36.15	1	5,446	0.02%
2021/09/16	0	0.00	1	36.50	36.40	-1	5,456	-0.02%
2021/09/15	15	37.31	1.2	36.89	37.00	13.8	5,567	0.25%
2021/09/14	0	0.00	15.1	37.01	37.35	-15.1	5,544	-0.27%
2021/09/13	1	36.40	0	0.00	36.50	1	5,496	0.02%
2021/09/10	23	36.17	8	36.20	36.25	15	5,560	0.27%
2021/09/09	1	35.25	0	0.00	36.25	1	5,878	0.02%
2021/09/08	7	35.86	0	0.00	35.80	7	5,826	0.12%
2021/09/07	14	36.67	0	0.00	36.65	14	5,733	0.24%
2021/09/06	3	36.98	1	36.90	36.90	2	5,753	0.03%
2021/09/03	3	36.93	1	37.10	37.05	2	5,756	0.03%
2021/09/02	4	36.89	5	37.30	36.80	-1	5,747	-0.02%
2021/09/01	8	37.08	10	37.13	37.05	-2	5,735	-0.03%
2021/08/31	11.4	36.75	5	37.00	37.25	6.4	5,739	0.11%
2021/08/30	15	36.90	0	0.00	37.05	15	5,668	0.26%
2021/08/27	15	38.13	5	38.08	38.15	10	5,597	0.18%
2021/08/26	9.1	37.58	0	0.00	37.50	9.1	5,564	0.16%
2021/08/25	4.2	37.68	0	0.00	37.95	4.2	5,540	0.08%
2021/08/24	10	37.64	0	0.00	37.60	10	5,472	0.18%
2021/08/20	2	37.70	0	0.00	37.55	2	5,522	0.04%
2021/08/19	6.1	38.83	8	38.37	37.60	-1.9	5,620	-0.03%
2021/08/18	20.1	37.55	5.3	37.46	37.80	14.8	5,554	0.27%
2021/08/17	16.1	38.63	2	38.68	38.40	14.1	5,420	0.26%
2021/08/16	7.1	39.39	0	0.00	39.15	7.1	5,337	0.13%
2021/08/13	5.1	40.40	0	0.00	40.30	5.1	5,353	0.09%
2021/08/12	8.1	40.63	0	0.00	40.65	8.1	5,414	0.15%
2021/08/11	0	0.00	8	41.66	41.80	-8	5,363	-0.15%
2021/08/10	4	41.90	1	41.50	41.65	3	5,456	0.05%
2021/08/09	11.1	42.58	0	0.00	42.50	11.1	5,608	0.20%
2021/08/06	1	43.20	0	0.00	43.10	1	5,689	0.02%
2021/08/02	0.1	43.52	1	43.40	44.20	-0.9	6,363	-0.01%
2021/07/30	3	43.35	0	0.00	43.10	3	6,426	0.05%
2021/07/29	0	0.00	1	44.00	44.05	-1	6,570	-0.02%
2021/07/28	1	43.60	0	0.00	43.60	1	6,811	0.01%
2021/07/27	1	44.45	1	44.70	44.35	0	6,977	0.00%
2021/07/23	1	44.45	2	44.78	44.45	-1	7,452	-0.01%
2021/07/21	3	43.63	2	43.75	43.80	1	7,805	0.01%
2021/07/20	6	44.30	0	0.00	43.85	6	7,942	0.08%
2021/07/19	0	0.00	1	44.90	45.00	-1	8,125	-0.01%
2021/07/16	1	44.50	1	44.95	45.15	0	8,566	0.00%
2021/07/15	0	0.00	12	44.18	44.30	-12	8,998	-0.13%
2021/07/14	3	43.98	0	0.00	43.85	3	9,886	0.03%
2021/07/13	6	44.73	0	0.00	44.55	6	10,139	0.06%
2021/07/09	13.1	44.50	6	44.39	44.70	7.1	10,836	0.07%
2021/07/08	5	45.00	0	0.00	45.15	5	10,863	0.05%
2021/07/07	2	45.05	0	0.00	45.00	2	10,870	0.02%
2021/07/05	10	45.80	2	45.65	46.00	8	10,972	0.07%
2021/07/02	26	45.48	0	0.00	45.45	26	10,992	0.24%
2021/07/01	0	0.00	1.4	46.84	46.30	-1.4	10,943	-0.01%
2021/06/30	0	0.00	2	46.65	46.75	-2	10,959	-0.02%
2021/06/29	2	46.55	12	46.60	46.60	-10	11,003	-0.09%
2021/06/25	3.1	47.62	3	47.72	47.35	0.1	11,196	0.00%
2021/06/24	4.2	47.52	3	47.20	47.45	1.2	11,235	0.01%
2021/06/22	2	45.13	7	45.23	44.95	-5	11,173	-0.04%
2021/06/18	11.1	44.56	0	0.00	44.45	11.1	11,309	0.10%
2021/06/16	1	45.00	0	0.00	45.50	1	11,021	0.01%
2021/06/15	2	45.63	0	0.00	45.65	2	11,061	0.02%
2021/06/10	10	46.50	0	0.00	46.50	10	11,116	0.09%
2021/06/07	1	46.00	4	47.11	46.40	-3	11,102	-0.03%
2021/06/04	0.2	47.90	1.2	47.97	47.65	-1	11,091	-0.01%
2021/06/03	1.2	48.12	3	48.25	48.00	-1.8	11,101	-0.02%
2021/06/02	1.4	47.75	5.3	47.82	48.20	-3.9	11,144	-0.03%
2021/06/01	1	47.10	3	46.93	47.00	-2	11,095	-0.02%
2021/05/31	5.3	47.20	1	46.65	46.65	4.3	11,201	0.04%
2021/05/28	1	47.50	6.3	47.75	47.40	-5.3	11,297	-0.05%
2021/05/27	4	46.58	2	47.15	47.15	2	11,207	0.02%
2021/05/26	1	46.10	3	46.90	46.25	-2	11,197	-0.02%
2021/05/25	6	45.87	1	45.10	46.30	5	11,152	0.04%
2021/05/24	0	0.00	1	44.80	44.60	-1	11,108	-0.01%
2021/05/20	0.4	44.30	4	44.30	44.20	-3.6	11,167	-0.03%
2021/05/19	3	43.39	0.1	43.75	43.55	2.9	11,092	0.03%
2021/05/18	3.2	43.46	0	0.00	43.75	3.2	11,075	0.03%
2021/05/17	1.2	41.49	6	42.17	41.30	-4.8	11,014	-0.04%
2021/05/14	10	44.47	0	0.00	44.35	10	10,811	0.09%
2021/05/13	23.2	44.05	4	43.13	43.90	19.2	10,697	0.18%
2021/05/12	8	46.25	5	45.01	45.00	3	10,559	0.03%
2021/05/11	14	48.98	1	48.30	48.60	13	10,379	0.13%
2021/05/10	2	50.80	1	52.00	51.50	1	10,201	0.01%
2021/05/07	13.2	50.53	1	50.80	51.00	12.2	10,178	0.12%
2021/05/06	1	50.40	1.1	50.36	50.70	-0.1	10,138	0.00%
2021/05/05	33.5	50.01	4	50.23	49.50	29.5	9,970	0.30%
2021/05/04	7	50.76	4.1	50.64	51.10	2.9	9,745	0.03%
2021/05/03	3.1	53.21	14	52.86	52.50	-10.9	9,553	-0.11%
2021/04/29	12.6	53.51	18	53.67	54.10	-5.5	9,387	-0.06%
2021/04/28	8	55.04	37	55.00	55.50	-29	9,117	-0.32%
2021/04/27	4	56.22	1	56.10	56.10	3	9,030	0.03%
2021/04/26	4	56.60	3.3	56.72	57.00	0.7	8,914	0.01%
2021/04/23	9.8	54.60	18	55.66	56.30	-8.2	8,784	-0.09%
2021/04/22	23.5	57.83	35.2	58.25	56.10	-11.7	8,588	-0.14%
2021/04/21	10	56.83	17.6	57.05	57.10	-7.6	8,128	-0.09%
2021/04/20	48.1	57.04	115	58.14	56.50	-66.9	7,741	-0.86%	大賣/
2021/04/19	17	53.71	33.1	53.65	53.80	-16.1	6,858	-0.23%
2021/04/16	14	51.16	4	51.25	51.70	10	6,557	0.15%
2021/04/15	17.3	51.09	83	50.97	51.20	-65.7	6,355	-1.03%
2021/04/14	2	47.95	16	47.90	48.15	-14	5,976	-0.23%
2021/04/13	0	0.00	15	47.90	47.30	-15	6,072	-0.25%
2021/04/09	3	48.00	44	48.08	48.00	-41	6,238	-0.66%
2021/04/08	28	46.77	7	47.04	46.95	21	6,166	0.34%
2021/04/07	0.8	47.30	0	0.00	47.30	0.8	6,163	0.01%
2021/04/06	2	47.45	0.1	47.60	47.30	1.9	6,151	0.03%
2021/04/01	13	47.52	6	47.74	47.45	7	6,115	0.11%
2021/03/31	7	47.99	9	47.96	48.20	-2	6,045	-0.03%
2021/03/30	6	46.68	20	47.18	47.50	-14	5,882	-0.24%
2021/03/29	10	46.65	23	46.36	47.00	-13	5,788	-0.22%
2021/03/26	0	0.00	3	46.02	45.45	-3	5,754	-0.05%
2021/03/25	11	45.83	32	46.12	45.75	-21	5,709	-0.37%
2021/03/24	19	45.66	28	45.48	46.40	-9	5,620	-0.16%
2021/03/23	5	44.95	0	0.00	44.75	5	5,436	0.09%
2021/03/22	0	0.00	5	44.50	44.55	-5	5,468	-0.09%
2021/03/19	3	44.70	1	44.20	44.20	2	5,493	0.04%
2021/03/18	16	45.18	6	45.45	45.00	10	5,476	0.18%
2021/03/17	1	44.20	5	44.76	44.70	-4	5,413	-0.07%
2021/03/16	2	44.18	1	44.25	44.05	1	5,370	0.02%
2021/03/12	0	0.00	1	43.90	44.00	-1	5,608	-0.02%
2021/03/11	0	0.00	5	44.03	43.85	-5	5,662	-0.09%
2021/03/09	0	0.00	2	43.70	43.60	-2	5,722	-0.03%
2021/03/08	0	0.00	5	44.20	43.45	-5	5,736	-0.09%
2021/03/05	7	43.00	8	43.09	42.95	-1	5,802	-0.02%
2021/03/04	11	44.09	0	0.00	43.55	11	5,959	0.18%
2021/03/03	1	44.15	2	43.60	43.85	-1	5,920	-0.02%
2021/02/26	5	42.79	0	0.00	43.15	5	5,890	0.08%
2021/02/25	1	45.15	7	44.86	44.45	-6	5,794	-0.10%
2021/02/24	2	44.48	0	0.00	44.40	2	5,882	0.03%
2021/02/23	6	44.63	7	44.58	44.65	-1	6,035	-0.02%
2021/02/22	1	43.20	3	43.55	43.60	-2	6,028	-0.03%
2021/02/19	2	42.45	0	0.00	42.55	2	6,085	0.03%
2021/02/18	0	0.00	5.3	43.40	43.30	-5.3	6,145	-0.09%
2021/02/17	1	42.60	8	43.03	42.70	-7	6,144	-0.11%
2021/02/05	0	0.00	8	42.01	41.80	-8	6,269	-0.13%
2021/02/03	0	0.00	5	42.50	42.45	-5	6,557	-0.08%
2021/02/02	3	42.20	17	42.08	42.25	-14	6,570	-0.21%
2021/02/01	0	0.00	3	40.90	40.80	-3	6,557	-0.05%
2021/01/29	3	39.73	1	40.00	39.95	2	6,608	0.03%
2021/01/28	20	40.99	1	40.90	40.35	19	6,637	0.29%
2021/01/26	1	42.00	5	41.41	41.50	-4	6,678	-0.06%
2021/01/22	0	0.00	4	41.80	42.00	-4	6,679	-0.06%
2021/01/21	0	0.00	0.3	41.90	41.70	-0.3	6,672	0.00%
2021/01/20	10	42.27	15.7	41.42	41.60	-5.7	6,659	-0.09%
2021/01/19	3	42.45	12	43.17	43.20	-9	6,574	-0.14%
2021/01/18	15	42.02	12	42.25	42.35	3	6,533	0.05%
2021/01/15	0	0.00	6	43.05	43.05	-6	6,497	-0.09%
2021/01/13	3	43.20	2	43.35	43.30	1	6,412	0.02%
2021/01/12	0	0.00	17	43.07	43.05	-17	6,351	-0.27%
2021/01/11	0	0.00	1	43.50	43.55	-1	6,308	-0.02%
2021/01/08	1	43.50	1	43.00	43.60	0	6,269	0.00%
2021/01/07	0	0.00	1	42.70	42.85	-1	6,170	-0.02%
2021/01/06	60	41.71	30	41.63	41.35	30	6,075	0.49%
2021/01/05	12	42.98	23	43.02	42.80	-11	5,880	-0.19%
2021/01/04	1	42.95	0	0.00	44.40	1	5,711	0.02%
2020/12/31	2	44.00	0	0.00	44.05	2	5,632	0.04%
2020/12/30	5	44.35	4	43.45	44.10	1	5,627	0.02%
2020/12/29	2	43.43	0	0.00	43.35	2	5,619	0.04%
2020/12/28	2	43.65	0	0.00	43.60	2	5,671	0.04%
2020/12/24	1	43.25	0	0.00	43.50	1	5,697	0.02%
2020/12/23	1	43.35	5	43.36	43.35	-4	5,735	-0.07%
2020/12/22	7	44.14	31	43.10	43.05	-24	5,733	-0.42%
2020/12/21	0	0.00	2	44.65	44.65	-2	5,756	-0.03%
2020/12/18	2	45.18	3	45.12	45.10	-1	5,733	-0.02%
2020/12/17	4	45.21	0	0.00	45.50	4	5,731	0.07%
2020/12/16	4	45.43	2	45.55	45.70	2	5,727	0.03%
2020/12/15	4	44.71	2	45.13	44.80	2	5,641	0.04%
2020/12/14	2	45.23	25	44.91	45.15	-23	5,592	-0.41%
2020/12/11	12	44.39	0	0.00	44.35	12	5,524	0.22%
2020/12/10	1	44.65	0	0.00	44.80	1	5,539	0.02%
2020/12/09	2	45.15	31	45.30	45.30	-29	5,503	-0.53%
2020/12/08	4	45.30	31	44.96	45.45	-27	5,469	-0.49%
2020/12/07	3	43.73	2	43.70	43.80	1	5,351	0.02%
2020/12/02	1	43.40	3	43.67	43.20	-2	5,391	-0.04%
2020/12/01	0	0.00	2	43.55	43.50	-2	5,425	-0.04%
2020/11/30	0	0.00	15	43.17	42.50	-15	5,374	-0.28%
2020/11/27	0	0.00	1	43.10	43.20	-1	5,260	-0.02%
2020/11/26	1	43.30	4	43.25	43.20	-3	5,288	-0.06%
2020/11/25	3	42.90	4	43.11	43.00	-1	5,393	-0.02%
2020/11/24	2	42.78	1	42.70	42.75	1	5,366	0.02%
2020/11/23	4	43.28	6	43.68	43.30	-2	5,316	-0.04%
2020/11/20	6	43.28	12	42.61	43.25	-6	5,180	-0.12%
2020/11/19	7	41.61	6	41.40	41.80	1	4,947	0.02%
2020/11/18	3	40.90	12	41.10	41.05	-9	4,859	-0.19%
2020/11/17	10	39.90	0	0.00	40.35	10	4,780	0.21%
2020/11/13	30	40.56	5	40.97	39.95	25	4,820	0.52%
2020/11/12	0	0.00	2	40.00	39.90	-2	4,745	-0.04%
2020/11/11	1	39.80	6	39.49	40.00	-5	4,888	-0.10%
2020/11/06	0	0.00	10	38.16	38.25	-10	5,078	-0.20%
2020/11/05	0	0.00	5	38.00	38.00	-5	5,174	-0.10%
2020/10/30	9	36.10	0	0.00	36.10	9	5,225	0.17%
2020/10/29	0	0.00	3	36.35	36.35	-3	5,303	-0.06%
2020/10/28	3	37.13	2	37.13	37.10	1	5,346	0.02%
2020/10/27	0	0.00	1	37.15	37.45	-1	5,352	-0.02%
2020/10/26	6	37.60	1	37.35	37.25	5	5,348	0.09%
2020/10/23	1	36.60	3	36.70	36.75	-2	5,346	-0.04%
2020/10/21	0	0.00	2	36.85	36.85	-2	5,463	-0.04%
2020/10/15	9	36.75	0	0.00	36.60	9	5,670	0.16%
2020/10/14	10	37.11	0	0.00	37.10	10	5,719	0.17%
2020/10/12	6	37.46	1	37.35	37.70	5	5,962	0.08%
2020/10/08	1	38.00	1	37.90	37.85	0	6,042	0.00%
2020/10/06	1	37.85	1	37.95	38.00	0	6,125	0.00%
2020/10/05	2	37.90	5	37.81	37.90	-3	6,147	-0.05%
2020/09/29	2	37.20	6	37.32	37.20	-4	6,259	-0.06%
2020/09/28	3.8	36.63	0	0.00	36.70	3.8	6,259	0.06%
2020/09/25	11	35.80	1	35.65	36.00	10	6,273	0.16%
2020/09/24	4	35.91	2	35.78	35.70	2	6,256	0.03%
2020/09/23	1	36.70	0	0.00	37.30	1	6,213	0.02%
2020/09/22	0	0.00	1	37.05	37.05	-1	6,199	-0.02%
2020/09/21	1	38.00	0	0.00	38.00	1	6,198	0.02%
2020/09/18	7	37.73	1	37.70	37.70	6	6,209	0.10%
2020/09/17	7	38.00	0	0.00	37.90	7	6,204	0.11%
2020/09/16	0	0.00	6	38.33	38.25	-6	6,206	-0.10%
2020/09/15	1	38.15	5	38.55	38.50	-4	6,224	-0.06%
2020/09/14	9	37.86	2	37.78	37.80	7	6,212	0.11%
2020/09/11	15	38.29	3	37.83	37.90	12	6,237	0.19%
2020/09/10	10	38.33	15	38.31	38.50	-5	6,293	-0.08%
2020/09/09	9	37.83	8	38.14	38.45	1	6,266	0.02%
2020/09/08	9	37.29	4	37.41	37.50	5	6,182	0.08%
2020/09/07	8	36.77	2	36.88	37.25	6	6,152	0.10%
2020/09/04	28	35.86	3	36.17	36.10	25	6,136	0.41%
2020/09/03	2	35.78	0	0.00	35.85	2	6,096	0.03%
2020/09/02	2	35.65	26	35.73	35.90	-24	6,043	-0.40%
2020/09/01	12	36.44	0	0.00	36.40	12	6,018	0.20%
2020/08/31	7	36.44	4	36.78	36.00	3	5,954	0.05%
2020/08/27	0	0.00	2	37.80	37.30	-2	5,819	-0.03%
2020/08/26	0	0.00	3	37.80	37.75	-3	5,800	-0.05%
2020/08/21	10	38.00	0	0.00	38.10	10	6,084	0.16%
2020/08/20	17	37.06	6	37.37	37.45	11	6,072	0.18%
2020/08/19	9	38.60	6	38.40	38.40	3	5,995	0.05%
2020/08/18	9	38.28	12	38.35	39.00	-3	5,938	-0.05%
2020/08/17	24	38.99	2	38.80	38.75	22	5,860	0.38%
2020/08/14	17	38.32	21.1	38.54	38.65	-4.1	5,618	-0.07%
2020/08/13	1	37.60	13	37.44	37.75	-12	5,386	-0.22%
2020/08/12	15	36.58	6	36.74	36.35	9	5,277	0.17%
2020/08/11	0	0.00	20	36.86	36.65	-20	5,220	-0.38%
2020/08/10	3	35.42	4.1	35.63	35.40	-1.1	5,063	-0.02%
2020/08/07	3	35.62	0	0.00	35.35	3	5,125	0.06%
2020/08/06	0	0.00	10	36.53	36.40	-10	5,117	-0.20%
2020/08/05	6	35.80	11	35.81	35.90	-5	5,015	-0.10%
2020/08/04	0	0.00	8	35.14	35.55	-8	4,923	-0.16%
2020/07/31	2	34.15	0	0.00	33.95	2	4,787	0.04%
2020/07/29	3	33.63	1	33.90	33.65	2	4,862	0.04%
2020/07/28	2	33.58	2	33.43	33.55	0	4,921	0.00%
2020/07/27	0	0.00	4	34.09	34.00	-4	4,975	-0.08%
2020/07/24	3	34.57	1	34.75	34.50	2	4,982	0.04%
2020/07/23	4	35.08	1	35.55	35.00	3	5,072	0.06%
2020/07/22	2	35.55	3.1	35.68	35.65	-1.1	5,096	-0.02%
2020/07/21	0	0.00	2	35.68	35.55	-2	5,052	-0.04%
2020/07/20	5	35.18	3	35.05	35.05	2	5,070	0.04%
2020/07/17	10	36.63	0	0.00	35.70	10	5,023	0.20%
2020/07/16	4	37.26	1	37.20	37.00	3	4,973	0.06%
2020/07/15	11	36.29	14	36.13	36.35	-3	4,823	-0.06%
2020/07/14	2	35.58	0	0.00	35.55	2	4,782	0.04%
2020/07/13	13	35.78	2	36.00	35.55	11	4,758	0.23%
2020/07/10	14.1	35.49	2.2	35.48	35.50	11.9	4,728	0.25%
2020/07/09	16	36.29	1	36.10	36.00	15	4,714	0.32%
2020/07/08	7	35.84	2	35.78	36.00	5	4,653	0.11%
2020/07/07	4	35.00	0	0.00	35.15	4	4,545	0.09%
2020/07/06	2.1	34.93	10	35.25	35.10	-7.9	4,552	-0.17%
2020/07/03	6	34.95	1	34.90	34.95	5	4,557	0.11%
2020/07/02	0	0.00	5	34.83	35.15	-5	4,612	-0.11%
2020/07/01	2	33.80	0	0.00	33.90	2	4,589	0.04%
2020/06/30	8	33.81	0	0.00	33.75	8	4,590	0.17%
2020/06/29	2	34.08	0	0.00	33.95	2	4,602	0.04%
2020/06/24	1	34.55	0	0.00	34.50	1	4,614	0.02%
2020/06/23	2	34.20	0	0.00	34.70	2	4,680	0.04%
2020/06/22	14	34.63	0	0.00	34.60	14	4,693	0.30%
2020/06/19	2	35.05	0	0.00	35.00	2	4,719	0.04%
2020/06/18	18	35.74	0	0.00	35.10	18	4,715	0.38%
2020/06/17	12.1	35.43	1	35.75	35.70	11.1	4,735	0.24%
2020/06/16	7	34.58	0	0.00	34.15	7	4,763	0.15%
2020/06/15	1	34.60	20	34.05	34.20	-19	4,906	-0.39%
2020/06/12	4	34.31	11	34.26	34.45	-7	4,997	-0.14%
2020/06/11	1	35.25	8	35.72	34.70	-7	5,094	-0.14%
2020/06/10	3	35.77	1	35.45	36.00	2	5,095	0.04%
2020/06/09	1	35.40	2	35.43	35.40	-1	5,202	-0.02%
2020/06/04	0	0.00	2	34.65	34.75	-2	5,291	-0.04%
2020/06/03	0	0.00	4	34.31	34.60	-4	5,331	-0.08%
2020/06/02	2	33.78	0	0.00	33.80	2	5,305	0.04%
2020/06/01	1	34.05	5	34.30	33.75	-4	5,302	-0.08%
2020/05/29	0	0.00	1	32.80	32.80	-1	5,263	-0.02%
2020/05/28	5	33.87	1	33.55	33.55	4	5,041	0.08%
2020/05/27	1	33.50	3	33.80	34.00	-2	5,029	-0.04%
2020/05/26	7	33.67	32	33.56	33.80	-25	5,065	-0.49%
2020/05/25	2	32.35	10	32.45	32.50	-8	5,049	-0.16%
2020/05/22	4	33.08	1	32.55	32.55	3	5,050	0.06%
2020/05/21	15	33.65	15	33.75	33.80	0	5,024	0.00%
2020/05/20	0	0.00	1	33.70	33.70	-1	5,007	-0.02%
2020/05/19	4	33.05	3	33.32	33.30	1	4,972	0.02%
2020/05/18	0	0.00	14	32.39	32.25	-14	4,934	-0.28%
2020/05/15	27	31.87	6	32.38	31.80	21	4,908	0.43%
2020/05/14	11	32.15	1	32.60	32.00	10	4,866	0.21%
2020/05/13	6	33.12	2	33.30	33.05	4	4,782	0.08%
2020/05/12	7	33.44	2	33.65	33.35	5	4,745	0.11%
2020/05/11	8	34.01	0	0.00	33.85	8	4,722	0.17%
2020/05/08	3	33.92	0	0.00	33.85	3	4,701	0.06%
2020/05/07	0	0.00	4	34.18	34.15	-4	4,681	-0.09%
2020/05/06	2	34.33	4	34.90	34.50	-2	4,675	-0.04%
2020/05/05	5	34.42	10	34.81	34.55	-5	4,627	-0.11%
2020/05/04	8.1	34.07	4	34.50	34.10	4.1	4,569	0.09%
2020/04/30	5	34.51	7	34.81	34.55	-2	4,501	-0.04%
2020/04/29	6	34.77	0	0.00	34.50	6	4,405	0.14%
2020/04/28	4	33.98	13	34.01	34.55	-9	4,379	-0.21%
2020/04/27	2	32.73	9	32.37	32.80	-7	4,385	-0.16%
2020/04/24	10	30.72	0	0.00	30.60	10	4,282	0.23%
2020/04/23	6	31.16	0	0.00	30.85	6	4,231	0.14%
2020/04/22	4	31.24	0	0.00	31.30	4	4,169	0.10%
2020/04/21	6	31.88	0	0.00	31.80	6	4,150	0.14%
2020/04/20	2	32.78	5	32.75	32.75	-3	4,102	-0.07%
2020/04/17	4	33.55	0	0.00	33.10	4	4,100	0.10%
2020/04/16	3	32.80	0	0.00	32.85	3	4,028	0.07%
2020/04/15	4	33.10	0	0.00	33.40	4	3,986	0.10%
2020/04/14	1	33.55	0	0.00	33.30	1	3,956	0.03%
2020/04/13	3	32.30	41	32.26	32.05	-38	3,904	-0.97%
2020/04/10	1	32.25	0	0.00	32.55	1	3,896	0.03%
2020/04/09	3	32.42	0	0.00	32.10	3	3,878	0.08%
2020/04/07	0	0.00	19	32.11	31.40	-19	3,764	-0.50%
2020/04/06	23.2	29.91	5	30.10	30.05	18.2	3,697	0.49%
2020/04/01	2	30.60	0	0.00	30.45	2	3,626	0.06%
2020/03/31	5	30.74	0	0.00	30.80	5	3,591	0.14%
2020/03/30	5	30.55	0	0.00	31.15	5	3,539	0.14%
2020/03/27	1	31.10	0	0.00	31.00	1	3,489	0.03%
2020/03/26	6	31.04	0	0.00	31.00	6	3,437	0.17%
2020/03/25	8.1	31.44	0	0.00	31.55	8.1	3,491	0.23%
2020/03/24	5	31.34	0	0.00	30.70	5	3,435	0.15%
2020/03/23	0	0.00	2	29.83	29.60	-2	3,401	-0.06%
2020/03/20	15	30.50	0	0.00	30.25	15	3,357	0.45%
2020/03/19	7	30.29	2	30.30	29.70	5	3,219	0.16%
2020/03/18	2	33.00	0	0.00	33.00	2	3,094	0.06%
2020/03/17	3	33.03	2	33.45	33.00	1	3,023	0.03%
2020/03/16	12	35.21	1	36.20	34.90	11	2,921	0.38%
2020/03/13	11	34.90	16	34.67	36.00	-5	2,853	-0.18%
2020/03/12	3	37.38	8	37.69	37.85	-5	2,743	-0.18%
2020/03/11	3	37.55	0	0.00	38.00	3	2,632	0.11%
2020/03/10	1	37.95	0	0.00	38.35	1	2,580	0.04%
2020/03/09	7	38.04	7	38.10	38.10	0	2,568	0.00%
2020/03/06	3	38.90	0	0.00	39.00	3	2,521	0.12%
2020/03/05	1	39.10	0	0.00	39.20	1	2,503	0.04%
2020/03/02	2	38.75	0	0.00	39.00	2	2,519	0.08%
2020/02/26	0.1	39.15	1	38.50	39.10	-0.9	2,573	-0.03%
2020/02/24	5	38.88	2	39.00	38.90	3	2,600	0.12%
2020/02/21	3	39.25	0	0.00	39.15	3	2,615	0.11%
2020/02/20	3	39.22	0	0.00	39.10	3	2,680	0.11%
2020/02/19	1	39.20	1	39.45	39.45	0	2,709	0.00%
2020/02/18	2	39.20	0	0.00	39.20	2	2,738	0.07%
2020/02/17	5	39.53	3	39.50	39.45	2	2,819	0.07%
2020/02/14	2	39.68	3	39.85	39.95	-1	2,899	-0.03%
2020/02/13	6	39.65	0	0.00	39.55	6	3,163	0.19%
2020/02/11	1	39.40	0	0.00	39.30	1	3,238	0.03%
2020/02/10	5	39.10	0	0.00	39.40	5	3,239	0.15%
2020/02/07	2	39.85	2	39.70	39.60	0	3,261	0.00%
2020/02/06	1.1	40.01	0.7	40.10	40.00	0.4	3,273	0.01%
2020/02/05	1	39.80	0	0.00	39.95	1	3,292	0.03%
2020/02/03	1	39.00	2	38.70	39.35	-1	3,314	-0.03%
2020/01/31	2	39.65	6	39.81	39.35	-4	3,313	-0.12%
2020/01/30	14	39.93	0	0.00	39.10	14	3,309	0.42%
2020/01/17	1	42.00	0	0.00	42.10	1	3,214	0.03%
2020/01/16	0.1	42.20	0	0.00	42.15	0.1	3,242	0.00%
2020/01/14	0	0.00	1	42.25	42.20	-1	3,354	-0.03%
2020/01/10	1	41.60	0	0.00	41.75	1	3,562	0.03%
2020/01/08	1	41.00	1	41.05	41.05	0	3,823	0.00%
2020/01/07	0	0.00	1	41.50	41.35	-1	3,905	-0.03%
2020/01/02	0	0.00	0.3	42.10	42.10	-0.3	4,028	-0.01%
2019/12/30	0	0.00	5	42.15	42.10	-5	4,085	-0.12%
2019/12/23	0	0.00	7	42.35	42.45	-7	4,491	-0.16%
2019/12/20	0	0.00	1	43.05	43.05	-1	4,473	-0.02%
2019/12/17	3	42.17	0	0.00	42.30	3	4,627	0.06%
2019/12/16	0	0.00	1	42.05	42.00	-1	4,631	-0.02%
2019/12/13	0	0.00	3	41.65	41.65	-3	4,676	-0.06%
2019/12/11	31	40.88	2	41.05	41.15	29	4,660	0.62%
2019/12/10	0	0.00	4	41.03	41.00	-4	4,672	-0.09%
2019/12/09	4	40.85	0	0.00	40.85	4	4,698	0.09%
2019/12/05	1	41.30	3	41.32	41.10	-2	4,680	-0.04%
2019/12/04	1	41.05	4	41.45	41.35	-3	4,709	-0.06%
2019/12/03	6	41.06	5	41.30	41.40	1	4,746	0.02%
2019/12/02	2	41.50	0	0.00	41.25	2	4,737	0.04%
2019/11/29	0.6	41.70	0	0.00	41.60	0.6	4,782	0.01%
2019/11/26	3	41.85	2	42.20	41.85	1	5,132	0.02%
2019/11/25	3	42.08	0	0.00	42.10	3	5,056	0.06%
2019/11/22	2	42.30	1	41.95	42.20	1	5,197	0.02%
2019/11/21	5	42.00	0	0.00	41.85	5	5,305	0.09%
2019/11/20	2	42.03	0	0.00	42.20	2	5,512	0.04%
2019/11/19	1	42.25	23	42.34	42.45	-22	5,580	-0.39%
2019/11/18	1	42.50	0	0.00	42.80	1	5,521	0.02%
2019/11/15	6	42.99	1	43.20	42.95	5	5,489	0.09%
2019/11/14	6	43.25	1	42.80	42.95	5	5,468	0.09%
2019/11/13	2	43.58	11	43.66	43.35	-9	5,403	-0.17%
2019/11/12	26	44.30	17	44.46	44.00	9	5,374	0.17%
2019/11/11	5	47.68	9	47.24	46.95	-4	5,134	-0.08%
2019/11/08	0	0.00	10	48.25	48.35	-10	5,129	-0.19%
2019/11/07	2	48.10	7	48.34	48.20	-5	5,170	-0.10%
2019/11/06	0	0.00	1	48.30	48.30	-1	5,175	-0.02%
2019/11/05	0	0.00	10	48.05	48.20	-10	5,166	-0.19%
2019/11/04	2	48.10	1	48.20	48.25	1	5,203	0.02%
2019/11/01	0	0.00	3	48.00	48.20	-3	5,230	-0.06%
2019/10/31	2.5	47.96	5	48.20	47.85	-2.5	5,258	-0.05%
2019/10/30	0	0.00	7	47.90	48.00	-7	5,276	-0.13%
2019/10/29	0	0.00	2	47.90	47.30	-2	5,315	-0.04%
2019/10/25	1	48.00	9	47.82	47.70	-8	5,313	-0.15%
2019/10/23	2	47.85	8	48.05	47.90	-6	5,337	-0.11%
2019/10/22	4	48.44	3	47.95	47.80	1	5,320	0.02%
2019/10/21	1	48.65	2	48.50	48.55	-1	5,267	-0.02%
2019/10/18	0	0.00	6	48.40	48.70	-6	5,261	-0.11%
2019/10/17	7.5	48.00	1	48.10	48.15	6.5	5,135	0.13%
2019/10/16	1	47.80	6	47.35	47.95	-5	5,045	-0.10%
2019/10/15	1	46.70	0	0.00	46.60	1	4,906	0.02%
2019/10/14	0	0.00	10	45.80	46.05	-10	4,817	-0.21%
2019/10/09	3	44.95	0	0.00	44.90	3	4,743	0.06%
2019/10/04	0	0.00	1	45.25	45.45	-1	4,737	-0.02%
2019/10/03	8	45.26	2	44.70	45.00	6	4,717	0.13%
2019/10/01	2	45.93	8	46.04	46.15	-6	4,620	-0.13%
2019/09/27	5	45.89	8	45.86	45.80	-3	4,558	-0.07%
2019/09/26	1	45.35	2	45.25	45.10	-1	4,414	-0.02%
2019/09/25	3	44.80	0	0.00	45.00	3	4,333	0.07%
2019/09/24	3	44.95	6	44.65	44.65	-3	4,339	-0.07%
2019/09/23	2	45.08	1	45.10	45.00	1	4,302	0.02%
2019/09/20	3	44.20	0	0.00	44.40	3	4,202	0.07%
2019/09/19	1	44.55	2	44.40	44.50	-1	4,148	-0.02%
2019/09/18	2	44.60	4	44.55	44.60	-2	4,143	-0.05%
2019/09/17	0	0.00	3	44.45	44.40	-3	4,110	-0.07%
2019/09/16	1	44.55	3	44.12	44.25	-2	4,158	-0.05%
2019/09/12	1	44.15	10	44.21	44.15	-9	4,115	-0.22%
2019/09/11	0	0.00	9	44.09	44.00	-9	4,103	-0.22%
2019/09/10	5	43.95	2	43.95	43.95	3	4,084	0.07%
2019/09/09	1	43.90	0	0.00	43.80	1	4,057	0.02%
2019/09/06	6	43.80	0	0.00	43.85	6	4,060	0.15%
2019/09/04	7	43.31	2.8	43.39	43.50	4.2	4,089	0.10%
2019/09/03	4	43.73	2	43.60	43.45	2	4,087	0.05%
2019/08/30	3	44.05	13	43.87	44.00	-10	3,937	-0.25%
2019/08/29	6	42.90	0	0.00	43.00	6	3,771	0.16%
2019/08/27	10	43.45	4	43.46	43.00	6	3,669	0.16%
2019/08/26	7	42.88	5	42.98	42.60	2	3,526	0.06%
2019/08/23	6	42.34	11	42.49	42.50	-5	3,394	-0.15%
2019/08/22	0	0.00	13	41.19	41.30	-13	3,183	-0.41%
2019/08/20	2	40.00	9	40.00	39.85	-7	3,193	-0.22%
2019/08/16	2	39.70	2	40.15	40.10	0	3,219	0.00%
2019/08/15	20	39.90	0	0.00	40.10	20	3,211	0.62%
2019/08/14	0	0.00	1	40.40	40.15	-1	3,248	-0.03%
2019/08/13	0	0.00	1	40.25	40.25	-1	3,256	-0.03%
2019/08/12	0	0.00	6	39.54	40.00	-6	3,229	-0.19%
2019/08/07	3	38.57	6	38.62	38.75	-3	3,208	-0.09%
2019/08/06	4	38.55	0	0.00	38.75	4	3,254	0.12%
2019/08/05	3	38.98	20	38.85	38.95	-17	3,269	-0.52%
2019/08/02	3	39.00	10	39.15	39.00	-7	3,267	-0.21%
2019/08/01	31	39.48	0	0.00	39.55	31	3,315	0.93%
2019/07/31	3	39.95	20	39.90	40.40	-17	3,327	-0.51%
2019/07/30	0	0.00	1	40.20	40.15	-1	3,299	-0.03%
2019/07/29	1	40.20	1	39.95	40.00	0	3,334	0.00%
2019/07/26	0	0.00	9	40.04	40.20	-9	3,318	-0.27%
2019/07/25	1	40.10	2	40.20	40.10	-1	3,322	-0.03%
2019/07/24	1	39.75	10	39.78	39.65	-9	3,357	-0.27%
2019/07/23	6	39.54	5	39.65	39.65	1	3,402	0.03%
2019/07/22	4	39.46	0	0.00	39.45	4	3,403	0.12%
2019/07/19	10	40.15	0	0.00	40.40	10	3,498	0.29%
2019/07/17	5	40.30	1	40.25	40.30	4	3,573	0.11%
2019/07/12	10	40.58	1	40.40	40.65	9	3,804	0.24%
2019/07/11	0	0.00	1	40.40	40.40	-1	3,838	-0.03%
2019/07/10	1	40.15	0	0.00	40.25	1	3,878	0.03%
2019/07/09	25	40.10	0	0.00	40.05	25	3,918	0.64%
2019/07/08	1	40.00	0	0.00	40.20	1	3,957	0.03%
2019/07/04	2	40.30	0	0.00	40.35	2	4,027	0.05%
2019/07/02	1	40.00	0	0.00	40.00	1	4,035	0.02%
2019/07/01	41.6	40.00	0	0.00	39.90	41.6	4,041	1.03%
2019/06/28	17	40.44	0	0.00	40.10	17	4,031	0.42%
2019/06/25	1	40.10	0	0.00	40.30	1	4,038	0.02%
2019/06/21	3	40.35	0	0.00	40.55	3	4,072	0.07%
2019/06/20	0	0.00	2	40.45	40.35	-2	4,049	-0.05%
2019/06/19	2	39.88	11	39.80	40.25	-9	4,059	-0.22%
2019/06/18	1	39.75	0	0.00	39.80	1	4,034	0.02%
2019/06/14	1	39.30	0	0.00	39.30	1	4,044	0.02%
2019/06/13	6	39.25	1	39.20	39.10	5	4,028	0.12%
2019/06/12	40	39.40	0	0.00	39.55	40	4,083	0.98%
2019/06/11	0.4	40.15	4	40.34	40.10	-3.6	4,023	-0.09%
2019/06/04	10	40.20	0	0.00	39.80	10	3,922	0.25%
2019/06/03	4	40.20	0	0.00	40.00	4	3,913	0.10%
2019/05/31	1	40.00	0	0.00	40.10	1	3,899	0.03%
2019/05/30	6.1	40.15	0	0.00	40.05	6.1	3,877	0.16%
2019/05/29	1	39.85	1	39.85	39.60	0	3,889	0.00%
2019/05/24	1	39.55	0	0.00	39.40	1	3,855	0.03%
2019/05/23	0	0.00	2	39.68	39.85	-2	3,854	-0.05%
2019/05/21	0	0.00	4	40.70	40.65	-4	3,842	-0.10%
2019/05/20	0	0.00	4	39.29	39.35	-4	3,766	-0.11%
2019/05/17	0	0.00	2	39.30	38.65	-2	3,753	-0.05%
2019/05/16	1	38.60	0	0.00	38.65	1	3,756	0.03%
2019/05/15	3	39.03	2	38.95	39.00	1	3,749	0.03%
2019/05/14	16	38.63	35	38.73	38.75	-19	3,736	-0.51%
2019/05/13	9	39.28	4	39.00	39.10	5	3,689	0.14%
2019/05/10	8	39.74	4	39.69	39.70	4	3,645	0.11%
2019/05/09	21.5	40.05	2.5	40.17	39.95	19	3,642	0.52%
2019/05/08	4	40.35	14	40.46	40.65	-10	3,564	-0.28%
2019/05/07	1	40.60	16	40.81	40.85	-15	3,503	-0.43%
2019/05/06	16	41.19	0	0.00	40.80	16	3,461	0.46%
2019/05/03	3	41.63	0	0.00	41.70	3	3,390	0.09%
2019/05/02	2.5	41.54	0	0.00	41.45	2.5	3,385	0.07%
2019/04/30	0	0.00	20	41.65	41.25	-20	3,366	-0.59%
2019/04/29	5	41.55	0	0.00	41.60	5	3,305	0.15%
2019/04/26	22.1	40.52	0	0.00	41.00	22.1	3,252	0.68%
2019/04/25	16	40.93	0	0.00	40.40	16	3,231	0.50%
2019/04/24	2	41.20	0	0.00	41.05	2	3,100	0.06%
2019/04/19	1	41.00	0	0.00	41.20	1	2,929	0.03%
2019/04/18	0.2	41.20	10	41.15	41.05	-9.8	2,856	-0.34%
2019/04/16	6	41.05	0	0.00	41.00	6	2,720	0.22%
2019/04/15	4	41.48	0	0.00	41.30	4	2,687	0.15%
2019/04/12	3	41.50	0	0.00	41.50	3	2,632	0.11%
2019/04/11	0	0.00	2	41.95	42.05	-2	2,596	-0.08%
2019/04/10	0.1	42.35	2	42.35	42.55	-1.9	2,562	-0.07%
2019/04/09	3	41.68	0	0.00	41.85	3	2,549	0.12%
2019/04/08	3	41.83	0	0.00	41.70	3	2,546	0.12%
2019/04/03	3.2	41.52	2	41.50	41.70	1.2	2,564	0.05%
2019/04/01	0	0.00	2	41.75	41.45	-2	2,590	-0.08%
2019/03/29	1	41.40	2	41.60	41.95	-1	2,572	-0.04%
2019/03/28	3	41.37	1	41.50	41.40	2	2,748	0.07%
2019/03/27	3	41.42	2	41.88	41.90	1	2,725	0.04%
2019/03/26	8	41.68	7	41.61	41.65	1	2,711	0.04%
2019/03/25	2	41.78	1	42.15	42.20	1	2,660	0.04%
2019/03/22	23.1	42.93	6	42.80	42.95	17.1	2,616	0.65%
2019/03/21	1	43.85	1	43.80	43.70	0	2,614	0.00%
2019/03/19	2	43.30	5.4	43.26	43.25	-3.4	2,627	-0.13%
2019/03/18	1	43.15	0	0.00	43.15	1	2,616	0.04%
2019/03/15	2.5	42.72	1	42.45	43.00	1.5	2,610	0.06%
2019/03/14	1	42.75	2	42.75	42.85	-1	2,477	-0.04%
2019/03/13	2	42.80	20	42.80	43.00	-18	2,491	-0.72%
2019/03/11	1	42.60	1	42.90	42.70	0	2,553	0.00%
2019/03/08	0.1	43.00	0	0.00	42.75	0.1	2,600	0.00%
2019/03/06	0	0.00	3	43.05	43.10	-3	2,789	-0.11%
2019/02/26	2	44.25	6	44.29	44.05	-4	2,770	-0.14%
2019/02/22	0	0.00	5	43.40	43.40	-5	2,728	-0.18%
2019/02/21	3	43.18	0	0.00	43.05	3	2,729	0.11%
2019/02/20	1	43.10	1	43.20	43.25	0	2,753	0.00%
2019/02/19	1	42.75	2	42.55	42.75	-1	2,794	-0.04%
2019/02/18	0	0.00	1	42.70	42.55	-1	2,803	-0.04%
2019/02/15	5	42.72	1	42.40	42.40	4	2,825	0.14%
2019/02/12	0	0.00	9	44.07	44.20	-9	3,174	-0.28%
2019/01/30	0	0.00	1	42.95	43.15	-1	3,159	-0.03%
2019/01/25	1	42.65	0	0.00	42.80	1	3,106	0.03%
2019/01/23	0	0.00	3	42.30	42.85	-3	3,147	-0.10%
2019/01/18	0	0.00	8	42.96	43.00	-8	3,227	-0.25%
2019/01/15	0	0.00	6	42.77	42.95	-6	3,317	-0.18%
2019/01/11	2	42.40	0	0.00	42.55	2	3,343	0.06%
2019/01/09	0	0.00	1	42.50	42.65	-1	3,376	-0.03%
2019/01/08	1	42.00	0	0.00	41.80	1	3,377	0.03%
2019/01/07	1	41.90	1	42.10	41.90	0	3,428	0.00%
2019/01/04	0	0.00	1	41.30	41.20	-1	3,446	-0.03%
2019/01/02	4	40.93	0	0.00	40.20	4	3,626	0.11%
2018/12/28	1	40.95	0	0.00	40.85	1	3,646	0.03%
2018/12/26	4	40.00	0	0.00	40.15	4	3,712	0.11%
2018/12/22	3.1	40.76	0	0.00	41.00	3.1	3,697	0.08%
2018/12/21	7	40.39	3	40.17	40.00	4	3,756	0.11%
2018/12/20	0	0.00	3	43.15	43.10	-3	3,600	-0.08%
2018/12/19	0	0.00	4	43.05	43.05	-4	3,587	-0.11%
2018/12/18	0	0.00	1	42.90	43.00	-1	3,589	-0.03%
2018/12/11	4	40.95	0	0.00	41.25	4	3,718	0.11%
2018/12/07	0.2	42.00	0	0.00	41.80	0.2	3,766	0.01%
2018/12/05	64	42.30	2	42.30	42.60	62	3,773	1.64%
2018/12/04	2	43.05	0	0.00	43.40	2	3,811	0.05%
2018/12/03	0	0.00	13	42.83	43.20	-13	3,805	-0.34%
2018/11/30	0	0.00	2	42.15	42.50	-2	3,790	-0.05%
2018/11/29	0	0.00	4	41.23	41.60	-4	3,692	-0.11%
2018/11/28	2	40.48	0	0.00	40.75	2	3,629	0.06%
2018/11/26	0	0.00	1	40.85	40.60	-1	3,671	-0.03%
2018/11/23	3	39.95	0	0.00	39.95	3	3,664	0.08%
2018/11/21	1	40.15	5	39.97	40.30	-4	3,716	-0.11%
2018/11/20	0	0.00	1	40.05	40.30	-1	3,722	-0.03%
2018/11/16	11	40.12	10	40.20	40.45	1	3,768	0.03%
2018/11/15	0.5	39.50	0	0.00	39.25	0.5	3,768	0.01%
2018/11/14	5	38.94	8	38.92	39.10	-3	3,785	-0.08%
2018/11/13	8	37.97	0	0.00	39.20	8	3,790	0.21%
2018/11/12	23	39.55	2	39.33	39.10	21	3,715	0.57%
2018/11/09	4	41.29	0	0.00	41.50	4	3,620	0.11%
2018/11/06	0	0.00	1	43.20	43.25	-1	3,699	-0.03%
2018/11/05	0.1	43.65	0	0.00	43.50	0.1	3,752	0.00%
2018/11/02	1	42.90	0.1	43.50	43.35	0.9	3,802	0.02%
2018/11/01	1	42.90	2	43.33	43.50	-1	3,890	-0.03%
2018/10/31	0	0.00	1	43.55	43.55	-1	4,011	-0.02%
2018/10/30	0	0.00	6	42.21	42.55	-6	4,149	-0.14%
2018/10/29	1	41.65	0	0.00	41.50	1	4,138	0.02%
2018/10/26	3	41.37	1	41.55	41.55	2	4,157	0.05%
2018/10/24	3	41.40	0	0.00	42.50	3	4,211	0.07%
2018/10/23	7	41.79	0	0.00	42.10	7	4,224	0.17%
2018/10/19	1	42.20	0	0.00	42.50	1	4,270	0.02%
2018/10/18	4	42.90	2	42.95	42.80	2	4,251	0.05%
2018/10/16	5	42.80	0	0.00	42.65	5	4,240	0.12%
2018/10/15	4	42.73	0	0.00	42.60	4	4,238	0.09%
2018/10/12	27	43.09	1	43.30	43.60	26	4,205	0.62%
2018/10/11	8	43.19	23	42.92	43.35	-15	4,201	-0.36%
2018/10/09	2	45.35	0	0.00	45.60	2	4,095	0.05%
2018/10/08	4	45.60	0	0.00	45.50	4	4,078	0.10%
2018/10/05	2	45.75	9	45.30	45.70	-7	4,128	-0.17%
2018/10/04	2	46.40	1	47.00	46.30	1	4,180	0.02%
2018/10/03	1	47.00	11	47.15	47.00	-10	4,167	-0.24%
2018/10/02	2	47.40	0	0.00	47.30	2	4,181	0.05%
2018/10/01	3	48.20	7	48.19	48.25	-4	4,143	-0.10%
2018/09/28	7	48.21	0	0.00	48.00	7	4,210	0.17%
2018/09/27	5	48.06	2.7	48.34	48.45	2.3	4,159	0.06%
2018/09/25	4	48.15	3	48.18	48.10	1	4,137	0.02%
2018/09/21	1	48.15	2	47.98	47.85	-1	4,134	-0.02%
2018/09/20	0.2	47.90	4	48.28	47.70	-3.8	4,109	-0.09%
2018/09/19	3	48.13	2	48.15	48.25	1	4,106	0.02%
2018/09/18	3	47.72	3	47.70	47.90	0	4,085	0.00%
2018/09/14	2	47.23	2	47.20	47.20	0	4,064	0.00%
2018/09/13	3	46.67	11	46.66	46.80	-8	4,039	-0.20%
2018/09/12	1	46.70	4	46.51	46.55	-3	4,045	-0.07%
2018/09/11	0	0.00	3	46.37	46.45	-3	4,063	-0.07%
2018/09/10	2	45.88	10	45.55	45.85	-8	4,137	-0.19%
2018/09/07	6	46.28	18	46.70	46.65	-12	4,176	-0.29%
2018/09/06	0.1	46.85	10	46.40	46.65	-9.9	4,185	-0.24%
2018/09/04	1	47.00	3	47.03	47.05	-2	4,238	-0.05%
2018/09/03	1	46.40	5	46.88	46.95	-4	4,257	-0.09%
2018/08/31	0	0.00	2	46.22	46.90	-2	4,244	-0.05%
2018/08/30	2	46.10	9	46.11	46.25	-7	4,230	-0.17%
2018/08/28	2	46.15	9	46.14	46.35	-7	4,274	-0.16%
2018/08/27	15	45.58	2	45.70	45.50	13	4,280	0.30%
2018/08/24	32	45.79	2	45.50	45.50	30	4,282	0.70%
2018/08/23	6	46.25	8	46.20	46.10	-2	4,370	-0.05%
2018/08/22	5	46.70	1	46.65	46.60	4	4,375	0.09%
2018/08/21	2	47.35	8	47.31	47.45	-6	4,141	-0.14%
2018/08/20	0	0.00	16	47.19	47.10	-16	4,144	-0.39%
2018/08/17	0	0.00	1	46.95	46.75	-1	4,147	-0.02%
2018/08/16	1.1	47.05	0	0.00	47.05	1.1	4,166	0.03%
2018/08/15	1.2	46.48	8	46.33	46.25	-6.8	4,205	-0.16%
2018/08/14	0	0.00	12	47.19	47.25	-12	4,240	-0.28%
2018/08/13	7	47.35	44	47.13	47.25	-37	4,268	-0.87%
2018/08/09	9	48.98	1	48.80	49.00	8	4,209	0.19%
2018/08/08	9	49.05	1	49.70	49.05	8	4,280	0.19%
2018/08/07	33	49.51	18	49.30	49.45	15	4,302	0.35%
2018/08/06	27	48.66	5	48.63	48.80	22	4,227	0.52%
2018/08/03	0	0.00	1	46.90	47.05	-1	4,065	-0.02%
2018/08/02	10.2	46.82	1	47.05	46.80	9.2	4,066	0.23%
2018/07/31	12	46.99	1	47.30	47.30	11	4,018	0.27%
2018/07/30	2	46.85	7	47.19	47.00	-5	3,983	-0.13%
2018/07/27	2	46.83	3	46.70	46.85	-1	3,963	-0.03%
2018/07/26	1	45.35	0	0.00	45.65	1	3,899	0.03%
2018/07/25	2	45.60	0.2	45.75	45.75	1.8	3,900	0.05%
2018/07/24	0.2	45.80	0	0.00	45.80	0.2	3,938	0.01%
2018/07/19	2	45.20	0.5	45.35	45.10	1.5	3,922	0.04%
2018/07/18	0	0.00	5	45.49	45.65	-5	3,938	-0.13%
2018/07/16	0	0.00	1	44.55	44.40	-1	3,900	-0.03%
2018/07/13	18.1	44.21	3	44.30	44.40	15.1	3,966	0.38%
2018/07/12	2	45.40	1	45.50	46.00	1	3,931	0.03%
2018/07/11	1	44.90	0	0.00	45.25	1	3,856	0.03%
2018/07/09	0	0.00	1	45.35	45.10	-1	3,846	-0.03%
2018/07/06	2	44.65	0	0.00	44.60	2	3,884	0.05%
2018/07/05	3.2	45.30	2	45.60	45.35	1.2	3,842	0.03%
2018/07/04	5.1	45.01	0.2	45.55	45.55	4.9	3,880	0.13%
2018/07/02	41	45.30	0	0.00	45.25	41	3,954	1.04%
2018/06/28	1	44.60	0	0.00	44.65	1	3,980	0.03%
2018/06/26	4	44.83	0	0.00	44.60	4	4,180	0.10%
2018/06/25	4	45.06	0	0.00	45.00	4	4,253	0.09%
2018/06/22	0	0.00	2	45.00	45.10	-2	4,295	-0.05%
2018/06/21	2	45.25	21	45.20	45.20	-19	4,335	-0.44%
2018/06/20	4	45.40	3	45.45	45.55	1	4,379	0.02%
2018/06/19	6.2	45.42	1	45.15	45.10	5.2	4,403	0.12%
2018/06/15	2	46.40	0	0.00	46.25	2	4,410	0.05%
2018/06/14	2	47.23	2	47.05	46.70	0	4,342	0.00%
2018/06/13	7	47.86	5	47.90	47.50	2	4,320	0.05%
2018/06/12	4	48.01	1	47.50	47.85	3	4,403	0.07%
2018/06/11	1	46.80	1	47.00	46.95	0	4,359	0.00%
2018/06/08	9	46.91	1	46.95	46.95	8	4,400	0.18%
2018/06/07	1.2	46.86	2	46.98	47.15	-0.8	4,419	-0.02%
2018/06/06	2	46.28	1	46.50	46.60	1	4,452	0.02%
2018/06/05	0	0.00	1	46.15	46.25	-1	4,422	-0.02%
2018/06/04	4	45.03	1	45.05	45.65	3	4,400	0.07%
2018/06/01	11	45.14	0	0.00	45.25	11	4,418	0.25%
2018/05/31	2	44.75	10	44.90	45.60	-8	4,426	-0.18%
2018/05/30	4	44.99	1	45.00	44.95	3	4,338	0.07%
2018/05/28	1	45.50	0	0.00	45.60	1	4,382	0.02%
2018/05/25	2	45.73	2	45.85	45.85	0	4,427	0.00%
2018/05/24	1	46.00	1	46.10	46.10	0	4,470	0.00%
2018/05/22	25.3	46.18	8	46.43	46.60	17.3	4,522	0.38%
2018/05/21	1	45.00	1	45.25	45.60	0	4,511	0.00%
2018/05/18	7	44.85	17	44.80	44.85	-10	4,517	-0.22%
2018/05/17	6	44.69	1	44.95	44.85	5	4,645	0.11%
2018/05/16	9.2	44.14	0	0.00	44.50	9.2	4,687	0.20%
2018/05/15	7	44.93	0	0.00	45.00	7	4,683	0.15%
2018/05/14	24	46.19	5	46.40	45.90	19	4,768	0.40%
2018/05/11	23.2	46.08	2	46.20	46.25	21.2	4,760	0.45%
2018/05/10	6	46.15	1	46.30	46.00	5	4,760	0.11%
2018/05/09	16	46.16	0	0.00	46.00	16	4,766	0.34%
2018/05/08	21	46.25	4	46.15	46.20	17	4,832	0.35%
2018/05/07	40	46.36	0	0.00	46.40	40	4,859	0.82%
2018/05/04	8.2	46.72	0	0.00	46.65	8.2	4,880	0.17%
2018/05/03	7	47.09	0	0.00	47.00	7	4,893	0.14%
2018/05/02	1	47.40	0	0.00	47.35	1	4,913	0.02%
2018/04/30	1	47.05	3	47.25	47.90	-2	4,936	-0.04%
2018/04/27	5	47.15	0	47.40	47.20	5	4,920	0.10%
2018/04/26	0	0.00	3	47.37	47.05	-3	4,953	-0.06%
2018/04/25	5	47.44	0	0.00	47.40	5	4,965	0.10%
2018/04/24	6	47.75	7	47.56	47.85	-1	5,014	-0.02%
2018/04/20	4	47.90	2	47.90	47.90	2	5,112	0.04%
2018/04/19	7.2	47.99	4	48.00	48.15	3.2	5,112	0.06%
2018/04/18	13.1	47.26	0	0.00	47.20	13.1	5,086	0.26%
2018/04/17	49	47.38	6	47.49	47.45	43	5,093	0.84%
2018/04/16	10	47.60	1	47.75	47.95	9	5,114	0.18%
2018/04/13	30	47.70	3	47.78	47.75	27	5,192	0.52%
2018/04/12	16	47.85	0	0.00	47.80	16	5,243	0.31%
2018/04/11	18	48.12	8	48.08	48.05	10	5,262	0.19%
2018/04/09	0	0.00	3	47.50	48.05	-3	5,268	-0.06%
2018/04/03	6	46.58	0	0.00	46.70	6	5,250	0.11%
2018/04/02	7	46.96	0	0.00	46.80	7	5,274	0.13%
2018/03/31	4.3	46.99	3	47.00	47.05	1.3	5,295	0.02%
2018/03/30	9	47.36	0	0.00	47.05	9	5,263	0.17%
2018/03/29	8	47.18	3	47.43	47.35	5	5,203	0.10%
2018/03/28	20	47.94	1	47.85	47.80	19	5,071	0.37%
2018/03/27	7	48.73	0	0.00	48.60	7	5,003	0.14%
2018/03/26	4	48.69	0	0.00	49.00	4	4,977	0.08%
2018/03/23	0	0.00	3	49.13	49.25	-3	4,943	-0.06%
2018/03/22	7	49.44	2	49.55	49.65	5	4,920	0.10%
2018/03/21	20	49.20	10	49.41	49.50	10	4,887	0.20%
2018/03/20	1	50.00	1	49.95	50.10	0	4,845	0.00%
2018/03/19	12	50.16	0	0.00	49.90	12	4,845	0.25%
2018/03/16	44	50.10	2	50.30	50.10	42	4,849	0.87%
2018/03/14	8	50.25	4	50.80	50.50	4	4,772	0.08%
2018/03/13	6	49.94	1	49.90	49.95	5	4,742	0.11%
2018/03/12	3	50.15	1	50.30	50.30	2	4,801	0.04%
2018/03/09	5	49.30	1	49.30	49.25	4	4,817	0.08%
2018/03/08	6	49.15	0	0.00	49.20	6	4,936	0.12%
2018/03/07	1	49.15	1	49.20	49.05	0	4,983	0.00%
2018/03/06	11	49.10	3	49.22	49.20	8	5,016	0.16%
2018/03/05	3	49.23	0	0.00	49.10	3	5,177	0.06%
2018/03/01	1	49.90	1	50.10	50.00	0	5,257	0.00%
2018/02/27	1.1	50.60	1	50.60	50.20	0.1	5,244	0.00%
2018/02/26	6	50.90	1	51.20	50.50	5	5,222	0.10%
2018/02/23	6	50.00	1	50.00	50.40	5	5,183	0.10%
2018/02/21	3	49.75	3	49.75	50.00	0	5,162	0.00%
2018/02/12	12	48.73	7	49.08	48.95	5	5,113	0.10%
2018/02/09	29	47.33	1	47.30	47.40	28	5,109	0.55%
2018/02/08	24.1	48.97	4	49.08	49.00	20.1	5,034	0.40%
2018/02/07	5	49.60	0	0.00	49.10	5	5,038	0.10%
2018/02/06	32	49.85	5	49.30	49.40	27	5,004	0.54%
2018/02/05	2	50.75	0	0.00	50.90	2	5,000	0.04%
2018/02/02	1.1	51.00	0	0.00	51.30	1.1	4,943	0.02%
2018/02/01	1.3	51.34	2	51.25	51.00	-0.7	4,933	-0.01%
2018/01/31	15	50.85	0	0.00	50.80	15	4,930	0.30%
2018/01/29	21	51.14	0	0.00	51.60	21	4,824	0.44%
2018/01/26	9	51.53	0	0.00	51.50	9	4,775	0.19%
2018/01/25	9	51.40	0	0.00	51.90	9	4,727	0.19%
2018/01/24	8	51.40	0	0.00	51.60	8	4,704	0.17%
2018/01/23	8	51.55	0	0.00	51.70	8	4,688	0.17%
2018/01/22	4	51.60	0	0.00	51.90	4	4,681	0.09%
2018/01/19	8.1	52.35	0	0.00	52.20	8.1	4,629	0.17%
2018/01/18	5.1	52.42	0	0.00	52.40	5.1	4,583	0.11%
2018/01/17	5	52.60	4	52.63	52.60	1	4,528	0.02%
2018/01/16	4	51.60	2	51.70	51.80	2	4,415	0.05%
2018/01/15	0.1	51.70	0	0.00	51.60	0.1	4,386	0.00%
2018/01/12	3.3	51.31	1	51.60	51.60	2.3	4,365	0.05%
2018/01/11	4	51.10	1	51.10	51.30	3	4,313	0.07%
2018/01/10	0	0.00	1	51.30	51.50	-1	4,289	-0.02%
2018/01/09	17.1	51.03	0	0.00	51.20	17.1	4,257	0.40%
2018/01/08	5	51.50	20	51.30	51.60	-15	4,174	-0.36%
2018/01/05	8	51.13	0	0.00	51.50	8	4,120	0.19%
2018/01/04	5	51.60	0	0.00	51.60	5	4,086	0.12%
2018/01/03	3.1	52.01	0	0.00	52.00	3.1	4,068	0.08%
2018/01/02	9	51.83	11	52.43	51.70	-2	4,032	-0.05%