正新 (2105)-凱基-桃園券商分點個股進出

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
47.15
漲跌
▲0.35
漲幅
+0.75%
成交量
5,832張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-桃園券商分點個股進出

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-桃園券商分點個股進出
凱基-桃園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
2024/04/30	2	47.30	0	0.00	47.15	2	4,882	0.04%
2024/04/29	0	0.00	1	46.85	46.80	-1	4,826	-0.02%
2024/04/26	1	45.90	0	0.00	45.90	1	4,791	0.02%
2024/04/24	24	46.80	1	47.30	46.10	23	4,755	0.48%
2024/04/23	2	47.20	0	0.00	47.10	2	4,688	0.04%
2024/04/22	3	47.70	0	0.00	47.45	3	4,751	0.06%
2024/04/19	5	46.88	5.3	47.00	46.90	-0.3	4,716	-0.01%
2024/04/18	1	48.10	1	48.10	47.85	0	4,626	0.00%
2024/04/17	0	0.00	1	48.05	48.00	-1	4,650	-0.02%
2024/04/16	1	48.00	21.4	48.14	48.20	-20.4	4,626	-0.44%
2024/04/15	0	0.00	3	49.60	49.45	-3	4,574	-0.07%
2024/04/12	0.1	48.75	2	48.90	48.70	-1.9	4,535	-0.04%
2024/04/10	1	49.00	0	0.00	49.10	1	4,514	0.02%
2024/04/09	0	0.00	2	49.75	49.65	-2	4,568	-0.04%
2024/04/08	2	48.80	2.2	49.00	48.55	-0.2	4,601	0.00%
2024/04/03	1	48.20	2	48.73	48.70	-1	4,588	-0.02%
2024/04/02	6	48.60	8	48.65	48.80	-2	4,561	-0.04%
2024/04/01	0	0.00	8	50.14	49.75	-8	4,560	-0.18%
2024/03/29	4	50.08	0	0.00	50.00	4	4,566	0.09%
2024/03/28	5	49.69	1	49.60	49.70	4	4,531	0.09%
2024/03/27	9	49.91	5	50.04	49.85	4	4,663	0.09%
2024/03/26	3	48.70	6	48.92	48.85	-3	4,973	-0.06%
2024/03/25	0	0.00	4.1	47.94	48.15	-4.1	5,384	-0.08%
2024/03/22	0	0.00	4	48.30	48.10	-4	5,850	-0.07%
2024/03/21	2	48.85	0	0.00	49.15	2	6,293	0.03%
2024/03/20	8	48.33	0	0.00	48.40	8	6,762	0.12%
2024/03/19	16	48.25	0	0.00	47.80	16	6,807	0.24%
2024/03/18	1	49.80	0	49.83	49.50	1	6,858	0.01%
2024/03/15	6	48.02	4	47.90	48.20	2	6,781	0.03%
2024/03/14	2	47.58	5.1	47.65	47.65	-3.1	6,721	-0.05%
2024/03/13	0	0.00	1	46.45	46.60	-1	6,724	-0.01%
2024/03/12	0	0.00	2	46.15	46.50	-2	6,803	-0.03%
2024/03/11	0	0.00	5	45.90	46.10	-5	6,963	-0.07%
2024/03/08	1	46.20	0	0.00	46.30	1	7,198	0.01%
2024/03/07	0	0.00	5	45.72	45.90	-5	7,479	-0.07%
2024/03/06	0	0.00	0.3	46.10	46.05	-0.3	7,524	0.00%
2024/03/05	1	46.05	1	46.20	46.05	0	7,635	0.00%
2024/03/04	0	0.00	2	46.58	46.75	-2	7,683	-0.03%
2024/03/01	15	46.40	16	46.55	46.65	-1	7,758	-0.01%
2024/02/29	0	0.00	21	46.64	46.95	-21	7,836	-0.27%
2024/02/27	27	46.17	3	46.12	46.30	24	7,785	0.31%
2024/02/26	2	46.13	0	0.00	46.20	2	7,805	0.03%
2024/02/23	0	0.00	2.8	46.30	46.30	-2.8	7,848	-0.04%
2024/02/22	0	0.00	7	45.82	46.30	-7	7,894	-0.09%
2024/02/20	0	0.00	2	45.75	46.00	-2	8,052	-0.02%
2024/02/19	0	0.00	1	46.25	46.40	-1	8,186	-0.01%
2024/02/16	2	46.35	4	46.25	46.55	-2	8,334	-0.02%
2024/02/15	0	0.00	10	45.50	45.10	-10	8,361	-0.12%
2024/02/05	0	0.00	1	45.55	45.45	-1	8,405	-0.01%
2024/02/02	0	0.00	1	45.65	45.70	-1	8,426	-0.01%
2024/02/01	1	44.95	2	44.86	44.85	-1	8,426	-0.01%
2024/01/30	0	0.00	5	45.13	45.10	-5	8,500	-0.06%
2024/01/26	10	44.75	1	44.70	44.90	9	8,578	0.10%
2024/01/25	0	0.00	5	44.32	44.35	-5	8,606	-0.06%
2024/01/24	0.1	43.40	3	44.02	44.15	-2.9	8,603	-0.03%
2024/01/23	12	42.96	0	0.00	43.20	12	8,675	0.14%
2024/01/22	0	0.00	3	43.47	43.25	-3	8,707	-0.03%
2024/01/19	1	43.10	0	0.00	43.15	1	8,706	0.01%
2024/01/18	31.1	42.59	13	42.35	42.35	18.1	8,755	0.21%
2024/01/17	0	0.00	5	42.92	42.90	-5	8,775	-0.06%
2024/01/16	1	42.95	10	43.15	43.10	-9	8,733	-0.10%
2024/01/15	1	43.60	1	43.60	43.65	0	8,670	0.00%
2024/01/11	2.1	43.13	37	43.15	43.60	-34.9	8,766	-0.40%
2024/01/10	1.1	44.11	2	44.10	43.95	-0.9	8,745	-0.01%
2024/01/09	3	44.80	15	44.71	44.75	-12	8,781	-0.14%
2024/01/08	0	0.00	13	45.10	45.10	-13	8,839	-0.15%
2024/01/05	1	45.00	11	45.08	45.00	-10	8,912	-0.11%
2024/01/04	4	44.78	1	44.90	44.95	3	9,077	0.03%
2024/01/03	7.1	44.83	6	44.95	44.95	1.1	9,315	0.01%
2024/01/02	3	44.92	20	45.45	45.55	-17	9,284	-0.18%
2023/12/29	2	45.20	1	45.30	44.90	1	9,312	0.01%
2023/12/28	0	0.00	1	45.00	45.00	-1	9,359	-0.01%
2023/12/27	1	44.88	16	44.88	44.90	-15	9,441	-0.16%
2023/12/26	12.1	44.56	5	44.50	44.50	7.1	9,419	0.08%
2023/12/25	11	45.09	13	44.75	44.75	-2	9,438	-0.02%
2023/12/22	98	46.13	73	45.47	45.45	25	9,439	0.27%
2023/12/21	6	45.62	7	46.51	47.90	-1	9,287	-0.01%
2023/12/20	4	46.54	8	46.69	47.00	-4	8,874	-0.05%
2023/12/19	2	45.90	7	46.30	46.25	-5	8,458	-0.06%
2023/12/18	3	46.38	17	46.53	46.60	-14	8,068	-0.17%
2023/12/14	0	0.00	6	45.51	45.30	-6	7,343	-0.08%
2023/12/13	26	45.26	4	44.99	45.00	22	7,361	0.30%
2023/12/12	2	46.05	8	46.33	46.30	-6	7,329	-0.08%
2023/12/11	3	45.32	2	45.45	45.40	1	7,273	0.01%
2023/12/08	6	45.05	5	45.06	45.00	1	7,356	0.01%
2023/12/07	0	45.20	109	45.45	44.85	-109	7,324	-1.49%	大賣/鉅額交易
2023/12/06	7	44.96	9	44.77	45.00	-2	7,366	-0.03%
2023/12/05	21.1	43.91	17	43.90	44.25	4.1	7,404	0.05%
2023/12/04	8.1	45.59	11	46.13	44.70	-2.9	7,195	-0.04%
2023/12/01	0	0.00	12	46.83	46.50	-12	6,918	-0.17%
2023/11/30	1	47.00	1	46.85	47.05	0	6,870	0.00%
2023/11/28	2	47.50	13	47.50	47.45	-11	6,868	-0.16%
2023/11/27	7	46.90	10	46.91	46.85	-3	6,925	-0.04%
2023/11/22	2	46.20	0	0.00	46.20	2	7,191	0.03%
2023/11/21	0	0.00	19	45.97	46.10	-19	7,189	-0.26%
2023/11/20	9	45.82	7	45.58	45.65	2	7,140	0.03%
2023/11/17	0	0.00	4	46.51	46.55	-4	7,059	-0.06%
2023/11/16	6	45.93	16	46.27	45.90	-10	7,001	-0.14%
2023/11/15	3	46.08	9	46.35	46.55	-6	6,860	-0.09%
2023/11/14	3	45.77	0	0.00	45.50	3	6,711	0.04%
2023/11/13	2	45.18	0.3	44.95	45.65	1.7	6,650	0.03%
2023/11/10	7	44.86	3	45.02	44.80	4	6,582	0.06%
2023/11/09	1	44.65	0	0.00	44.80	1	6,546	0.02%
2023/11/08	2	44.95	1	44.95	45.00	1	6,540	0.02%
2023/11/07	12	44.90	8	45.02	44.95	4	6,576	0.06%
2023/11/06	0	0.00	3	44.78	44.80	-3	6,523	-0.05%
2023/11/03	1	44.19	10	44.06	44.30	-9	6,454	-0.14%
2023/11/02	3.1	44.25	2	44.35	43.75	1.1	6,463	0.02%
2023/10/31	9	44.13	7	44.25	44.15	2	6,443	0.03%
2023/10/30	6	43.54	0	0.00	43.75	6	6,415	0.09%
2023/10/27	0.1	43.80	0	0.00	43.95	0.1	6,430	0.00%
2023/10/25	7	43.93	6	43.83	44.00	1	6,407	0.02%
2023/10/24	1	42.85	1	42.65	43.00	0	6,363	0.00%
2023/10/23	5	42.80	5	42.95	42.95	0	6,353	0.00%
2023/10/20	5.1	42.99	1	42.90	42.90	4.1	6,343	0.06%
2023/10/19	10	43.01	11	43.39	43.40	-1	6,328	-0.02%
2023/10/18	1	43.15	3	43.60	43.40	-2	6,305	-0.03%
2023/10/17	5	43.50	6	43.03	43.20	-1	6,268	-0.02%
2023/10/16	1	44.00	8.1	44.06	44.30	-7.1	6,264	-0.11%
2023/10/13	2	44.25	7	44.20	44.15	-5	6,248	-0.08%
2023/10/12	9.1	44.86	6	44.97	44.95	3.1	6,237	0.05%
2023/10/11	24.1	44.39	12.1	44.38	44.80	11.9	6,100	0.20%
2023/10/06	6	42.94	0.5	42.75	43.10	5.5	5,908	0.09%
2023/10/05	15	42.87	1	42.90	42.85	14	5,915	0.24%
2023/10/04	1	41.60	0	0.00	41.70	1	5,877	0.02%
2023/10/03	11	41.90	2	41.75	42.40	9	5,940	0.15%
2023/10/02	8	42.64	0	0.00	42.45	8	5,915	0.14%
2023/09/28	1	42.30	1	42.75	42.50	0	5,972	0.00%
2023/09/27	0	0.00	1	42.20	42.45	-1	5,992	-0.02%
2023/09/26	6	42.55	2	42.50	42.60	4	6,043	0.07%
2023/09/22	4	43.30	5	42.97	42.90	-1	6,185	-0.02%
2023/09/21	8	42.84	0	0.00	42.60	8	6,147	0.13%
2023/09/20	4	43.75	6	43.47	43.40	-2	6,069	-0.03%
2023/09/19	5	43.88	11	43.89	43.90	-6	6,058	-0.10%
2023/09/18	1	42.70	14	43.23	43.10	-13	5,931	-0.22%
2023/09/15	9	42.40	7	42.10	42.65	2	5,870	0.03%
2023/09/14	2	42.75	3	42.75	42.75	-1	5,794	-0.02%
2023/09/13	4	42.59	22	42.55	42.65	-18	5,816	-0.31%
2023/09/12	2	41.30	0	0.00	41.80	2	5,928	0.03%
2023/09/11	0	0.00	10	41.65	41.65	-10	5,984	-0.17%
2023/09/08	9	41.17	7	41.12	41.40	2	5,956	0.03%
2023/09/07	11	39.71	0	0.00	39.70	11	5,823	0.19%
2023/09/06	0	0.00	4	39.68	39.75	-4	5,835	-0.07%
2023/09/05	2	40.03	5	39.92	40.00	-3	5,832	-0.05%
2023/09/04	11	40.33	14	40.16	40.10	-3	5,843	-0.05%
2023/09/01	2	40.35	4	40.44	40.45	-2	5,794	-0.03%
2023/08/31	5	39.28	8	39.89	39.65	-3	5,662	-0.05%
2023/08/30	3	39.90	5	40.07	39.75	-2	5,531	-0.04%
2023/08/29	6	39.38	69	39.27	39.55	-63	5,428	-1.16%
2023/08/28	3	37.40	0	0.00	37.50	3	5,286	0.06%
2023/08/25	1	37.35	1	37.60	37.40	0	5,640	0.00%
2023/08/24	0	0.00	2	37.80	37.85	-2	5,661	-0.04%
2023/08/22	10	37.75	0	0.00	38.05	10	5,697	0.18%
2023/08/21	0	0.00	1	38.05	37.95	-1	5,720	-0.02%
2023/08/18	41	37.75	0	0.00	37.75	41	5,780	0.71%
2023/08/17	0	0.00	3	37.55	37.95	-3	5,839	-0.05%
2023/08/16	1	37.05	1	37.50	37.40	0	5,862	0.00%
2023/08/14	1	37.50	7	37.50	37.45	-6	5,955	-0.10%
2023/08/11	0	0.00	12	38.27	38.40	-12	5,999	-0.20%
2023/08/10	6	36.85	0	0.00	36.90	6	6,087	0.10%
2023/08/09	10	37.18	0	0.00	37.35	10	6,098	0.16%
2023/08/08	0	0.00	1	37.70	37.70	-1	6,100	-0.02%
2023/08/07	5	37.17	0	0.00	37.35	5	6,091	0.08%
2023/08/04	3	37.27	0	0.00	37.15	3	6,111	0.05%
2023/08/02	9	37.34	1	37.80	37.35	8	6,103	0.13%
2023/08/01	3	37.83	0	0.00	37.90	3	6,041	0.05%
2023/07/31	0	38.55	0	0.00	38.45	0	6,033	0.00%
2023/07/27	2	38.60	1	38.65	38.60	1	6,135	0.02%
2023/07/25	0	0.00	1	38.45	38.50	-1	6,161	-0.02%
2023/07/24	1.1	37.73	0	0.00	38.00	1.1	6,157	0.02%
2023/07/19	7	38.44	2	39.20	38.40	5	6,171	0.08%
2023/07/18	2	38.93	1	39.25	39.15	1	6,127	0.02%
2023/07/17	15	38.61	4	39.39	39.50	11	6,114	0.18%
2023/07/14	0	0.00	1	39.00	39.15	-1	6,074	-0.02%
2023/07/13	2	39.23	11	39.11	39.10	-9	6,069	-0.15%
2023/07/12	3	39.60	4	39.66	39.70	-1	6,059	-0.02%
2023/07/11	0	39.75	1	39.75	39.75	-1	6,101	-0.02%
2023/07/10	2	39.39	18	39.83	39.45	-16	6,112	-0.26%
2023/07/07	6	38.72	11	38.60	38.75	-5	6,073	-0.08%
2023/07/06	3	39.65	1	39.60	39.30	2	6,028	0.03%
2023/07/05	10	39.11	3	39.05	38.95	7	5,979	0.12%
2023/07/04	11	39.24	1	39.50	39.20	10	5,923	0.17%
2023/07/03	18	39.52	1	39.30	39.30	17	5,856	0.29%
2023/06/30	25	40.49	3	40.55	40.15	22	5,786	0.38%
2023/06/29	1	40.70	0	0.00	41.10	1	5,711	0.02%
2023/06/28	3	40.62	0	0.00	40.75	3	5,743	0.05%
2023/06/27	2	40.98	3	41.35	40.80	-1	5,768	-0.02%
2023/06/26	4	40.89	0	0.00	40.75	4	5,909	0.07%
2023/06/21	1	40.75	2	40.83	41.00	-1	6,390	-0.02%
2023/06/20	3	41.18	3	41.22	41.05	0	6,355	0.00%
2023/06/19	0	0.00	0	41.15	41.20	0	6,291	0.00%
2023/06/16	10	41.25	26.2	41.47	41.15	-16.2	6,174	-0.26%
2023/06/15	3	41.10	40	41.15	40.55	-37	5,878	-0.63%
2023/06/14	1	40.35	16.1	40.23	40.25	-15.1	5,792	-0.26%
2023/06/13	1	39.35	17	39.34	39.40	-16	5,689	-0.28%
2023/06/12	0	0.00	4	38.96	38.85	-4	5,626	-0.07%
2023/06/08	3	38.45	14	38.50	38.55	-11	5,569	-0.20%
2023/06/07	0	0.00	1	38.95	38.85	-1	5,560	-0.02%
2023/06/06	2	38.70	0	0.00	38.70	2	5,546	0.04%
2023/06/05	1	39.10	1	39.15	38.80	0	5,535	0.00%
2023/06/02	0	0.00	5.8	38.85	39.10	-5.8	5,501	-0.10%
2023/06/01	8.2	37.90	1	38.20	37.85	7.2	5,443	0.13%
2023/05/31	5	39.85	1.2	39.82	39.00	3.8	5,339	0.07%
2023/05/30	7	39.81	0	0.00	39.80	7	4,973	0.14%
2023/05/29	2	39.60	1	39.60	39.60	1	4,950	0.02%
2023/05/26	61	39.43	2	39.50	39.50	59	4,994	1.18%
2023/05/25	11	39.89	1	39.70	39.90	10	4,979	0.20%
2023/05/24	3	39.52	0	0.00	39.80	3	4,942	0.06%
2023/05/23	13	39.96	0	0.00	39.95	13	4,911	0.26%
2023/05/22	0	0.00	1	40.35	40.50	-1	4,841	-0.02%
2023/05/19	1	40.15	6	40.13	40.15	-5	4,785	-0.10%
2023/05/18	0.8	39.85	11	39.98	40.00	-10.2	4,717	-0.22%
2023/05/17	6	39.88	3	39.67	39.80	3	4,637	0.06%
2023/05/16	0	0.00	40.1	39.53	39.75	-40.1	4,545	-0.88%
2023/05/15	0	0.00	20	38.88	38.90	-20	4,385	-0.46%
2023/05/12	7	38.50	2	38.50	38.50	5	4,346	0.12%
2023/05/11	7	38.50	2	38.50	38.55	5	4,328	0.12%
2023/05/10	15.1	38.25	5	38.54	38.70	10.1	4,325	0.23%
2023/05/09	3	38.32	4	38.49	38.40	-1	4,345	-0.02%
2023/05/08	0.1	38.55	1	38.40	38.60	-0.9	4,379	-0.02%
2023/05/05	7	38.63	16.1	38.59	38.40	-9.1	4,375	-0.21%
2023/05/04	1	38.75	14	38.51	38.80	-13	4,338	-0.30%
2023/05/03	1	37.90	4	37.85	37.85	-3	4,181	-0.07%
2023/05/02	2	37.83	2	37.90	37.95	0	4,217	0.00%
2023/04/28	0	0.00	5	37.71	37.80	-5	4,273	-0.12%
2023/04/27	6	37.19	0	0.00	37.50	6	4,251	0.14%
2023/04/26	0	0.00	5	37.19	37.10	-5	4,243	-0.12%
2023/04/25	20	37.23	15	37.57	36.95	5	4,220	0.12%
2023/04/21	0	0.00	1	36.90	36.90	-1	4,181	-0.02%
2023/04/20	4	36.98	0	0.00	36.90	4	4,174	0.10%
2023/04/19	2	37.23	2	37.60	37.40	0	4,191	0.00%
2023/04/18	12	37.47	0	0.00	37.40	12	4,153	0.29%
2023/04/17	11	37.78	2	38.20	37.90	9	4,106	0.22%
2023/04/14	0	0.00	16	38.07	38.00	-16	4,047	-0.40%
2023/04/13	18	37.54	23	37.52	37.30	-5	3,959	-0.13%
2023/04/12	13	37.70	9	37.67	37.75	4	3,885	0.10%
2023/04/11	0	0.00	21	37.26	37.10	-21	3,792	-0.55%
2023/04/10	1	37.15	3	37.23	37.15	-2	3,765	-0.05%
2023/04/07	0	0.00	12	36.77	36.80	-12	3,711	-0.32%
2023/04/06	1	36.35	0	0.00	36.25	1	3,686	0.03%
2023/03/31	13	36.88	17	37.03	36.55	-4	3,645	-0.11%
2023/03/30	9	36.44	11	36.45	36.55	-2	3,557	-0.06%
2023/03/29	7	36.14	2	36.00	36.55	5	3,540	0.14%
2023/03/28	21	36.07	3	36.10	35.95	18	3,482	0.52%
2023/03/27	57	36.68	3	36.37	36.20	54	3,425	1.58%
2023/03/24	22	37.48	48.1	37.90	37.65	-26.1	3,235	-0.81%
2023/03/23	0	0.00	26	34.93	34.95	-26	2,687	-0.97%
2023/03/22	0	0.00	1	34.65	34.65	-1	2,670	-0.04%
2023/03/17	5	34.00	2	34.05	33.95	3	2,721	0.11%
2023/03/16	5	34.08	0	0.00	34.05	5	2,633	0.19%
2023/03/15	13	34.38	3.9	34.48	34.20	9.1	2,621	0.35%
2023/03/14	7	34.26	0	0.00	34.30	7	2,618	0.27%
2023/03/13	2	34.25	13	34.30	34.65	-11	2,609	-0.42%
2023/03/10	13	34.48	7	34.40	34.40	6	2,630	0.23%
2023/03/09	8	34.66	0	0.00	34.60	8	2,642	0.30%
2023/03/06	0	0.00	13	34.91	35.10	-13	2,698	-0.48%
2023/03/03	1	34.40	1	34.50	34.40	0	2,662	0.00%
2023/03/01	4	34.19	0	0.00	34.00	4	2,684	0.15%
2023/02/24	16	34.51	10	34.86	34.25	6	2,630	0.23%
2023/02/23	0	0.00	2	35.10	34.85	-2	2,545	-0.08%
2023/02/22	1	34.60	0	0.00	34.60	1	2,526	0.04%
2023/02/21	0	0.00	10	35.06	35.05	-10	2,524	-0.40%
2023/02/20	1	34.65	1	34.65	34.60	0	2,503	0.00%
2023/02/17	0	0.00	7	34.31	34.55	-7	2,533	-0.28%
2023/02/16	2	34.25	6.4	34.35	34.30	-4.4	2,585	-0.17%
2023/02/15	1	34.25	0	0.00	34.05	1	2,635	0.04%
2023/02/14	1	34.20	0	0.00	34.20	1	2,654	0.04%
2023/02/13	13	33.87	6	34.20	34.15	7	2,666	0.26%
2023/02/10	2	33.85	0	0.00	33.95	2	2,675	0.07%
2023/02/09	2	33.93	0	0.00	33.90	2	2,706	0.07%
2023/02/08	1	33.85	0	0.00	33.90	1	2,696	0.04%
2023/02/07	7	33.90	0	0.00	34.00	7	2,683	0.26%
2023/02/06	5	34.28	11	34.62	34.15	-6	2,643	-0.23%
2023/02/03	2	34.58	1	34.70	34.55	1	2,624	0.04%
2023/02/02	1	34.65	0	0.00	34.65	1	2,648	0.04%
2023/02/01	2	34.50	0	0.00	34.70	2	2,665	0.08%
2023/01/31	4	34.54	2	34.95	34.50	2	2,718	0.07%
2023/01/30	1	34.35	2	34.85	34.90	-1	2,683	-0.04%
2023/01/17	0	0.00	3	34.40	34.50	-3	2,620	-0.11%
2023/01/13	2	34.43	1	35.00	34.20	1	2,737	0.04%
2023/01/11	0	0.00	1	34.90	34.70	-1	2,893	-0.03%
2023/01/10	0	0.00	29	34.75	34.85	-29	2,918	-0.99%
2023/01/09	0	0.00	2	34.65	34.75	-2	2,948	-0.07%
2023/01/06	0	0.00	2	34.48	34.40	-2	2,932	-0.07%
2023/01/05	0	0.00	1	34.40	34.45	-1	3,003	-0.03%
2022/12/30	0	0.00	51	34.00	33.90	-51	3,126	-1.63%
2022/12/29	3	33.58	0	0.00	33.70	3	3,199	0.09%
2022/12/28	0	0.00	1	34.15	34.00	-1	3,284	-0.03%
2022/12/27	0	0.00	1	34.35	34.20	-1	3,307	-0.03%
2022/12/26	1	34.05	0	0.00	34.05	1	3,388	0.03%
2022/12/22	0	0.00	1	34.00	34.00	-1	3,626	-0.03%
2022/12/21	1	33.60	0	0.00	33.60	1	3,770	0.03%
2022/12/20	1	33.75	0	0.00	33.70	1	3,853	0.03%
2022/12/16	1	34.15	0	0.00	34.25	1	4,225	0.02%
2022/12/15	2	34.55	0	0.00	34.50	2	4,325	0.05%
2022/12/13	2	34.13	6	34.35	34.10	-4	4,668	-0.09%
2022/12/09	4	34.89	3	34.72	35.00	1	5,259	0.02%
2022/12/08	7	34.44	35	34.25	34.50	-28	5,774	-0.48%
2022/12/07	0	0.00	3	34.60	34.50	-3	6,117	-0.05%
2022/12/05	2	34.63	0	0.00	34.60	2	6,213	0.03%
2022/12/02	0	0.00	17	34.82	34.90	-17	6,221	-0.27%
2022/12/01	27	35.05	1	35.15	34.55	26	6,223	0.42%
2022/11/30	13	34.70	1	34.75	34.95	12	6,192	0.19%
2022/11/29	0	0.00	2	34.35	34.55	-2	6,125	-0.03%
2022/11/25	0	0.00	23	34.23	34.35	-23	6,128	-0.38%
2022/11/24	11	34.27	4	34.18	34.25	7	6,164	0.11%
2022/11/23	26	33.71	0	0.00	33.80	26	6,163	0.42%
2022/11/22	2	33.75	0	0.00	33.50	2	6,194	0.03%
2022/11/21	3	33.75	0	0.00	33.75	3	6,196	0.05%
2022/11/18	1	33.55	0	0.00	33.50	1	6,206	0.02%
2022/11/17	7	33.76	7	33.74	33.75	0	6,205	0.00%
2022/11/15	0	0.00	20	34.12	34.45	-20	6,180	-0.32%
2022/11/14	0	0.00	3.1	34.26	34.20	-3.1	6,154	-0.05%
2022/11/11	1	33.30	0	0.00	33.35	1	6,101	0.02%
2022/11/10	22	33.12	0	0.00	33.05	22	6,081	0.36%
2022/11/09	1	33.45	3	33.45	33.45	-2	6,120	-0.03%
2022/11/08	5	33.47	11	33.54	33.45	-6	6,181	-0.10%
2022/11/07	5	33.40	6	33.42	33.60	-1	6,252	-0.02%
2022/11/04	14	32.83	1	33.05	32.95	13	6,288	0.21%
2022/11/01	0	0.00	4	33.00	33.05	-4	6,326	-0.06%
2022/10/28	1	32.35	1	32.90	32.40	0	6,352	0.00%
2022/10/27	0	0.00	4	32.91	33.05	-4	6,348	-0.06%
2022/10/26	0	0.00	21	32.05	32.10	-21	6,306	-0.33%
2022/10/25	3	32.10	0	0.00	32.10	3	6,335	0.05%
2022/10/24	3	32.22	2	32.00	32.00	1	6,318	0.02%
2022/10/21	7	32.11	0	0.00	32.00	7	6,274	0.11%
2022/10/20	6.1	32.54	4	32.50	32.80	2.1	6,191	0.03%
2022/10/19	1	33.50	0	0.00	33.50	1	6,021	0.02%
2022/10/18	7	33.96	2	33.95	33.95	5	6,068	0.08%
2022/10/17	2	33.95	0	0.00	34.00	2	6,113	0.03%
2022/10/14	25	34.29	0	0.00	34.10	25	6,106	0.41%
2022/10/13	6.1	34.27	0	0.00	34.05	6.1	6,135	0.10%
2022/10/12	5	34.90	2	34.85	34.85	3	6,108	0.05%
2022/10/11	5	34.47	1	34.50	34.55	4	6,132	0.07%
2022/10/07	2	35.28	5	35.46	35.25	-3	6,118	-0.05%
2022/10/06	0	0.00	1	35.90	35.80	-1	6,159	-0.02%
2022/10/05	4	35.55	4	35.85	35.70	0	6,143	0.00%
2022/10/04	4	35.39	2	35.40	35.35	2	6,091	0.03%
2022/10/03	2	35.35	2	35.10	35.00	0	6,085	0.00%
2022/09/30	4.1	35.55	0	0.00	35.70	4.1	6,141	0.07%
2022/09/29	1	36.25	5	36.30	36.40	-4	6,023	-0.07%
2022/09/28	9	36.79	10	36.50	36.30	-1	5,964	-0.02%
2022/09/27	7	36.70	5	37.05	37.05	2	5,867	0.03%
2022/09/26	9	36.89	9	36.90	36.95	0	5,802	0.00%
2022/09/23	45	38.16	29	37.68	37.35	16	5,675	0.28%
2022/09/22	13	38.48	12	38.72	38.80	1	5,493	0.02%
2022/09/21	4	39.40	9	39.42	39.25	-5	5,417	-0.09%
2022/09/20	2	39.50	18	39.61	39.60	-16	5,266	-0.30%
2022/09/19	10	39.03	7	39.34	39.45	3	5,117	0.06%
2022/09/16	11	38.51	15.2	38.81	39.50	-4.2	4,957	-0.08%
2022/09/15	39	38.62	23.5	38.54	38.40	15.5	4,576	0.34%
2022/09/14	7	36.34	28.4	37.13	37.70	-21.4	4,040	-0.53%
2022/09/13	0	0.00	10	35.65	35.95	-10	3,724	-0.27%
2022/09/12	0	0.00	3	35.25	35.20	-3	3,641	-0.08%
2022/09/08	0	0.00	7	34.73	34.90	-7	3,747	-0.19%
2022/09/07	8	34.23	0	0.00	34.15	8	3,737	0.21%
2022/09/06	2	34.45	0	0.00	34.60	2	3,718	0.05%
2022/09/05	1	34.65	0	0.00	34.65	1	3,731	0.03%
2022/09/01	1	34.90	0	0.00	35.00	1	3,754	0.03%
2022/08/30	2	34.80	26	34.69	34.95	-24	3,735	-0.64%
2022/08/29	9	34.63	2	34.75	34.55	7	3,733	0.19%
2022/08/25	5	35.11	0	0.00	35.15	5	3,749	0.13%
2022/08/23	3	34.98	0.3	35.10	34.90	2.7	4,007	0.07%
2022/08/22	25	35.17	6	35.15	35.20	19	4,064	0.47%
2022/08/19	5	35.45	1	35.45	35.35	4	4,090	0.10%
2022/08/18	1	35.35	0	0.00	35.50	1	4,097	0.02%
2022/08/17	3	35.50	76	35.43	35.60	-73	4,128	-1.77%
2022/08/16	0	0.00	53	35.23	35.50	-53	4,111	-1.29%
2022/08/15	21	35.06	0	0.00	34.95	21	4,082	0.51%
2022/08/12	1	35.30	4	35.19	35.20	-3	4,089	-0.07%
2022/08/11	5	34.60	5	34.85	34.75	0	4,032	0.00%
2022/08/10	6	34.31	0	0.00	34.50	6	4,014	0.15%
2022/08/09	22	34.59	10	34.65	34.55	12	4,035	0.30%
2022/08/08	2	34.55	4	34.80	34.80	-2	4,014	-0.05%
2022/08/05	1	34.80	4	34.93	35.00	-3	4,001	-0.07%
2022/08/04	35	34.78	31	34.63	34.50	4	4,021	0.10%
2022/08/03	2	35.48	41	35.55	35.75	-39	3,969	-0.98%
2022/08/02	5	35.70	0	0.00	35.80	5	3,958	0.13%
2022/08/01	4	36.13	1	36.25	36.10	3	3,941	0.08%
2022/07/29	2	35.45	3	35.40	35.45	-1	3,918	-0.03%
2022/07/28	2	35.45	1	35.30	35.30	1	3,920	0.03%
2022/07/27	0	0.00	1	35.30	35.35	-1	3,904	-0.03%
2022/07/26	0	0.00	1	35.20	35.20	-1	3,903	-0.03%
2022/07/25	7	35.06	2	35.05	35.15	5	3,902	0.13%
2022/07/22	2	35.68	7	35.54	35.60	-5	3,851	-0.13%
2022/07/21	26	35.96	0	0.00	36.15	26	3,840	0.68%
2022/07/20	11	36.57	0	0.00	35.80	11	3,799	0.29%
2022/07/19	0	0.00	25	36.67	36.65	-25	3,781	-0.66%
2022/07/18	3	36.25	57.1	36.35	36.60	-54.1	3,752	-1.44%
2022/07/15	0	0.00	1	36.30	36.30	-1	3,706	-0.03%
2022/07/14	19	36.01	13	35.89	36.05	6	3,698	0.16%
2022/07/13	5	35.48	0	0.00	35.25	5	3,643	0.14%
2022/07/12	26	35.01	0	0.00	34.90	26	3,605	0.72%
2022/07/08	17	36.17	27.1	35.92	36.10	-10.1	3,582	-0.28%
2022/07/07	7	35.19	2	35.25	35.15	5	3,462	0.14%
2022/07/06	11	35.09	0	0.00	34.70	11	3,468	0.32%
2022/07/05	8	35.39	19	35.57	35.45	-11	3,482	-0.32%
2022/07/04	1.3	35.04	0	0.00	34.80	1.3	3,437	0.04%
2022/07/01	11	34.38	0	0.00	34.25	11	3,466	0.32%
2022/06/30	14	35.44	1	35.35	35.40	13	3,467	0.37%
2022/06/29	1	35.60	5	35.88	35.65	-4	3,500	-0.11%
2022/06/27	0	0.00	7	35.65	35.70	-7	3,569	-0.20%
2022/06/24	5	35.45	32	35.46	35.45	-27	3,554	-0.76%
2022/06/23	0	0.00	8	34.99	35.10	-8	3,521	-0.23%
2022/06/22	2	34.40	0	0.00	34.45	2	3,497	0.06%
2022/06/21	0	0.00	4	34.74	34.95	-4	3,511	-0.11%
2022/06/20	5	34.03	2	33.93	33.75	3	3,500	0.09%
2022/06/17	21	34.58	1	34.55	34.40	20	3,477	0.58%
2022/06/16	0	0.00	13	35.22	34.85	-13	3,401	-0.38%
2022/06/15	0	0.00	11	35.06	35.05	-11	3,443	-0.32%
2022/06/14	12	35.00	0	0.00	34.95	12	3,466	0.35%
2022/06/13	2	35.00	0	0.00	34.70	2	3,498	0.06%
2022/06/10	2	35.45	0	0.00	35.50	2	3,485	0.06%
2022/06/08	0	0.00	2	35.80	35.80	-2	3,487	-0.06%
2022/06/07	0	0.00	20	35.55	35.65	-20	3,468	-0.58%
2022/06/06	9	35.57	3	35.62	35.70	6	3,470	0.17%
2022/06/02	0	0.00	6	35.45	35.50	-6	3,526	-0.17%
2022/06/01	2	35.55	6	35.43	35.25	-4	3,623	-0.11%
2022/05/31	1	34.75	1	34.90	35.55	0	3,606	0.00%
2022/05/30	0	0.00	3	35.12	35.30	-3	3,395	-0.09%
2022/05/27	0	0.00	4	34.73	34.75	-4	3,357	-0.12%
2022/05/26	0	0.00	1	34.65	34.40	-1	3,371	-0.03%
2022/05/25	0	0.00	3	34.57	34.50	-3	3,454	-0.09%
2022/05/24	3	33.90	0	0.00	33.85	3	3,508	0.09%
2022/05/23	1	34.15	0	0.00	33.95	1	3,506	0.03%
2022/05/20	0	0.00	3.2	34.71	34.40	-3.2	3,522	-0.09%
2022/05/18	0	34.30	1	34.75	34.75	-1	3,484	-0.03%
2022/05/17	0	0.00	2	34.10	34.30	-2	3,494	-0.06%
2022/05/16	0	0.00	1	33.45	33.60	-1	3,472	-0.03%
2022/05/13	0	0.00	2	33.30	33.30	-2	3,480	-0.06%
2022/05/12	0	0.00	1	33.15	33.00	-1	3,515	-0.03%
2022/05/10	2	33.18	1	33.20	33.25	1	3,543	0.03%
2022/05/09	1	33.25	0	0.00	33.45	1	3,561	0.03%
2022/05/05	0	0.00	3	34.08	34.30	-3	3,729	-0.08%
2022/05/04	1	33.90	1	33.90	33.70	0	3,737	0.00%
2022/04/29	0	0.00	8	33.69	33.45	-8	3,837	-0.21%
2022/04/28	3	33.32	15	33.35	33.50	-12	3,881	-0.31%
2022/04/27	26	33.35	3	33.55	33.40	23	3,860	0.60%
2022/04/26	0	0.00	23	33.95	33.95	-23	3,837	-0.60%
2022/04/25	7	33.77	15	34.00	33.80	-8	3,857	-0.21%
2022/04/22	5	34.38	1	34.40	34.40	4	3,817	0.10%
2022/04/21	1	34.55	0	0.00	34.55	1	3,847	0.03%
2022/04/20	2	34.13	0	0.00	34.15	2	3,889	0.05%
2022/04/19	3	34.12	0	0.00	34.05	3	3,882	0.08%
2022/04/18	2	34.25	0	0.00	34.05	2	3,924	0.05%
2022/04/15	4	34.26	2	34.20	34.25	2	3,938	0.05%
2022/04/14	0	0.00	5	34.80	34.75	-5	3,966	-0.13%
2022/04/13	0	0.00	30	34.85	34.80	-30	4,006	-0.75%
2022/04/12	21	34.39	0	0.00	34.35	21	4,041	0.52%
2022/04/11	1	34.40	6	34.75	34.40	-5	4,054	-0.12%
2022/04/08	6	35.10	0	0.00	35.00	6	4,056	0.15%
2022/04/07	2	35.10	1	35.10	34.95	1	4,116	0.02%
2022/04/06	3	35.33	0	0.00	35.65	3	4,126	0.07%
2022/04/01	9	35.82	8	35.88	35.90	1	4,226	0.02%
2022/03/31	5	35.68	3	35.68	35.45	2	4,354	0.05%
2022/03/30	1	35.20	20	35.46	35.30	-19	4,321	-0.44%
2022/03/28	3	34.62	50	34.62	34.85	-47	4,227	-1.11%
2022/03/25	55	34.90	0	0.00	34.85	55	4,247	1.29%
2022/03/24	33	35.09	0	0.00	35.05	33	4,304	0.77%
2022/03/23	5	35.45	12	35.45	35.50	-7	4,354	-0.16%
2022/03/22	12	35.44	0	0.00	35.55	12	4,369	0.27%
2022/03/21	53	35.42	95	35.36	35.60	-42	4,402	-0.95%
2022/03/18	2	35.00	5	35.20	35.00	-3	4,448	-0.07%
2022/03/17	1	35.00	7	35.11	35.00	-6	4,474	-0.13%
2022/03/16	0	0.00	1	34.65	34.85	-1	4,587	-0.02%
2022/03/15	3	34.53	3	34.50	34.70	0	4,883	0.00%
2022/03/14	1	34.60	0	0.00	35.05	1	4,982	0.02%
2022/03/11	20	34.45	0	0.00	34.50	20	5,019	0.40%
2022/03/10	0	0.00	3	34.65	34.80	-3	5,074	-0.06%
2022/03/09	6	34.12	0	0.00	34.15	6	5,072	0.12%
2022/03/08	4	33.95	18	34.00	34.00	-14	5,077	-0.28%
2022/03/07	14	34.22	0	0.00	34.20	14	5,080	0.28%
2022/03/04	1	34.95	10	35.05	35.05	-9	5,129	-0.18%
2022/03/03	1	35.25	1	35.35	35.35	0	5,162	0.00%
2022/03/02	1	35.55	0	0.00	35.40	1	5,195	0.02%
2022/03/01	1	35.35	1	35.60	35.65	0	5,198	0.00%
2022/02/25	11	34.96	3	35.00	35.60	8	5,207	0.15%
2022/02/24	7	35.16	6	35.05	35.05	1	5,142	0.02%
2022/02/23	2	35.78	1	35.80	35.70	1	5,087	0.02%
2022/02/22	10	35.90	0	0.00	35.80	10	5,118	0.20%
2022/02/21	0	0.00	2.5	36.44	36.40	-2.5	5,111	-0.05%
2022/02/18	3	36.02	0	0.00	35.95	3	5,107	0.06%
2022/02/17	4	36.20	7	36.19	36.30	-3	5,115	-0.06%
2022/02/16	0	0.00	1	35.70	35.60	-1	5,102	-0.02%
2022/02/15	8	35.27	0	0.00	35.15	8	5,129	0.16%
2022/02/14	8	35.30	1	35.40	35.25	7	5,187	0.13%
2022/02/11	5	35.83	19	35.88	35.75	-14	5,191	-0.27%
2022/02/09	0	0.00	25	36.22	36.35	-25	5,230	-0.48%
2022/02/08	2	36.55	15.3	36.46	36.35	-13.3	5,239	-0.25%
2022/02/07	2	35.15	14	35.81	36.10	-12	5,196	-0.23%
2022/01/26	2	34.60	16	34.60	34.55	-14	5,093	-0.27%
2022/01/25	1	34.55	0	0.00	34.55	1	5,130	0.02%
2022/01/24	7	35.04	0	0.00	35.10	7	5,082	0.14%
2022/01/21	2	35.25	0	0.00	35.45	2	5,139	0.04%
2022/01/20	0	35.70	0	0.00	35.45	0	5,107	0.00%
2022/01/19	2	35.35	0	0.00	35.35	2	5,164	0.04%
2022/01/18	30	35.85	7	35.89	35.95	23	5,156	0.45%
2022/01/17	3	35.33	0	0.00	35.40	3	5,154	0.06%
2022/01/14	40	35.46	33	35.40	35.40	7	5,163	0.14%
2022/01/13	3	36.00	1	36.25	36.00	2	5,183	0.04%
2022/01/12	5	35.90	4	35.98	36.00	1	5,146	0.02%
2022/01/11	1	35.40	17	35.78	35.90	-16	5,132	-0.31%
2022/01/10	32	35.37	0	0.00	35.30	32	5,111	0.63%
2022/01/07	21.1	35.41	0	0.00	35.35	21.1	5,124	0.41%
2022/01/06	1	35.65	0	0.00	35.65	1	5,081	0.02%
2022/01/05	2	35.75	2	35.90	35.75	0	5,096	0.00%
2022/01/04	19	35.84	1	36.00	35.90	18	5,108	0.35%
2022/01/03	12	35.91	3	36.15	35.85	9	5,109	0.18%
2021/12/30	13	36.26	10	36.30	36.10	3	5,105	0.06%
2021/12/29	12	36.35	0	0.00	36.55	12	5,126	0.23%
2021/12/28	15	36.53	13	36.58	36.65	2	5,134	0.04%
2021/12/27	16	37.00	21.1	36.97	37.20	-5.1	5,044	-0.10%
2021/12/24	3	36.10	14	35.94	36.05	-11	4,997	-0.22%
2021/12/23	0	0.00	11	35.95	35.80	-11	5,072	-0.22%
2021/12/22	1	35.90	0	0.00	35.90	1	5,202	0.02%
2021/12/21	12	35.55	8	35.76	35.60	4	5,233	0.08%
2021/12/20	2	35.55	7	35.56	35.50	-5	5,264	-0.09%
2021/12/17	17	35.85	5	35.96	36.15	12	5,281	0.23%
2021/12/16	7	35.55	1	35.80	35.55	6	5,262	0.11%
2021/12/15	11	35.70	1	35.70	35.70	10	5,344	0.19%
2021/12/14	2	35.60	26.1	36.12	35.85	-24.1	5,397	-0.45%
2021/12/13	7	36.14	5	36.16	36.10	2	5,381	0.04%
2021/12/10	9	35.91	13	35.81	35.85	-4	5,435	-0.07%
2021/12/09	39	36.48	119	36.12	36.55	-80	5,388	-1.48%	大賣/
2021/12/08	2	35.25	5	35.07	35.20	-3	5,085	-0.06%
2021/12/07	10	34.50	0	0.00	34.50	10	4,993	0.20%
2021/12/06	0	0.00	4	34.81	34.85	-4	5,066	-0.08%
2021/12/03	3	34.10	0	0.00	34.05	3	5,181	0.06%
2021/12/01	8.1	33.63	0	0.00	33.65	8.1	5,197	0.16%
2021/11/30	2	33.78	2	34.10	33.50	0	5,160	0.00%
2021/11/29	5	34.11	5	34.07	34.00	0	5,045	0.00%
2021/11/26	2	34.38	0	0.00	34.40	2	5,029	0.04%
2021/11/25	0	0.00	10	34.95	34.90	-10	5,090	-0.20%
2021/11/24	1	34.90	0	0.00	35.10	1	5,171	0.02%
2021/11/23	7	34.52	0	0.00	34.50	7	5,182	0.14%
2021/11/22	3.1	34.52	0	0.00	34.80	3.1	5,264	0.06%
2021/11/19	12	34.37	2	34.50	34.30	10	5,307	0.19%
2021/11/18	3	34.47	0	0.00	34.50	3	5,349	0.06%
2021/11/17	17	34.51	0	0.00	34.45	17	5,361	0.32%
2021/11/16	26	34.83	5	34.70	34.75	21	5,406	0.39%
2021/11/12	1	34.30	0	0.00	34.45	1	5,749	0.02%
2021/11/11	6	34.38	12	34.30	34.30	-6	5,810	-0.10%
2021/11/10	3	34.88	0	0.00	34.80	3	5,841	0.05%
2021/11/09	1	35.10	10	35.06	35.20	-9	5,850	-0.15%
2021/11/08	17	34.51	0	0.00	34.80	17	5,916	0.29%
2021/11/05	6	34.09	0	0.00	34.15	6	5,890	0.10%
2021/11/04	0	0.00	5	34.45	34.35	-5	5,911	-0.08%
2021/11/03	5	34.47	0	0.00	34.50	5	5,919	0.08%
2021/11/02	6	34.71	7	34.68	34.50	-1	5,933	-0.02%
2021/11/01	5	34.45	3	34.30	34.45	2	5,893	0.03%
2021/10/29	8.2	34.22	0	0.00	34.10	8.2	5,891	0.14%
2021/10/28	27	34.72	5	34.60	34.75	22	5,841	0.38%
2021/10/27	16	34.65	2	34.70	34.55	14	5,852	0.24%
2021/10/25	2	34.65	1	34.90	35.15	1	5,816	0.02%
2021/10/22	2	34.95	1	34.75	34.85	1	5,840	0.02%
2021/10/21	5	35.27	16	35.33	35.20	-11	5,829	-0.19%
2021/10/20	3	34.90	1	34.85	34.85	2	5,774	0.03%
2021/10/19	6	34.88	0	0.00	34.90	6	5,772	0.10%
2021/10/18	0	0.00	8	34.97	34.90	-8	5,762	-0.14%
2021/10/15	3	34.85	14	34.70	34.85	-11	5,770	-0.19%
2021/10/14	2	34.00	5	34.21	34.10	-3	5,796	-0.05%
2021/10/13	9	33.89	1	33.95	33.85	8	5,867	0.14%
2021/10/12	3.1	33.79	1	33.95	33.95	2.1	5,830	0.04%
2021/10/08	3	34.60	10	34.35	34.40	-7	5,813	-0.12%
2021/10/07	11	34.80	6	34.90	34.90	5	5,867	0.09%
2021/10/06	18	34.04	0	0.00	34.10	18	5,881	0.31%
2021/10/05	15	34.22	5	34.18	34.20	10	5,836	0.17%
2021/10/04	1.1	34.94	20	34.90	34.65	-18.9	5,850	-0.32%
2021/10/01	17	34.99	1	35.00	35.00	16	5,851	0.27%
2021/09/30	2	35.53	0	0.00	35.50	2	5,747	0.03%
2021/09/29	14	35.24	0	0.00	35.25	14	5,680	0.25%
2021/09/28	2	35.83	0	0.00	35.90	2	5,564	0.04%
2021/09/27	2	36.15	8	36.16	36.20	-6	5,592	-0.11%
2021/09/24	16	35.73	0	0.00	35.60	16	5,567	0.29%
2021/09/23	6.1	35.55	0	0.00	35.60	6.1	5,511	0.11%
2021/09/22	11	35.45	0	0.00	35.40	11	5,509	0.20%
2021/09/17	2.5	36.33	0	0.00	36.15	2.5	5,446	0.05%
2021/09/16	3	36.48	0	0.00	36.40	3	5,456	0.05%
2021/09/15	5	37.10	1	37.10	37.00	4	5,567	0.07%
2021/09/14	6	37.38	21	37.26	37.35	-15	5,544	-0.27%
2021/09/13	1	36.40	0	0.00	36.50	1	5,496	0.02%
2021/09/09	2	35.45	11	35.53	36.25	-9	5,878	-0.15%
2021/09/08	39	35.95	16	36.15	35.80	23	5,826	0.39%
2021/09/07	11	36.71	0	0.00	36.65	11	5,733	0.19%
2021/09/06	0.1	36.90	10	36.90	36.90	-10	5,753	-0.17%
2021/09/03	2	36.93	5	36.90	37.05	-3	5,756	-0.05%
2021/09/02	14	36.87	5	36.95	36.80	9	5,747	0.16%
2021/09/01	3	37.10	0	0.00	37.05	3	5,735	0.05%
2021/08/31	4	36.71	0	0.00	37.25	4	5,739	0.07%
2021/08/30	9	36.84	0	0.00	37.05	9	5,668	0.16%
2021/08/27	4	38.18	15	38.18	38.15	-11	5,597	-0.20%
2021/08/26	8	37.53	0	0.00	37.50	8	5,564	0.14%
2021/08/25	10	37.75	2	37.83	37.95	8	5,540	0.14%
2021/08/24	7.1	37.63	3	37.60	37.60	4.1	5,472	0.07%
2021/08/23	0	0.00	1	38.10	38.05	-1	5,436	-0.02%
2021/08/20	2	37.85	0	0.00	37.55	2	5,522	0.04%
2021/08/19	11	37.84	5	38.80	37.60	6	5,620	0.11%
2021/08/18	24	37.16	11	37.19	37.80	13	5,554	0.23%
2021/08/17	2	38.53	0	0.00	38.40	2	5,420	0.04%
2021/08/16	15	39.26	2	39.70	39.15	13	5,337	0.24%
2021/08/13	7	40.40	5	40.50	40.30	2	5,353	0.04%
2021/08/12	8	40.75	0	0.00	40.65	8	5,414	0.15%
2021/08/11	1	41.55	11	41.55	41.80	-10	5,363	-0.19%
2021/08/10	19	41.83	0	0.00	41.65	19	5,456	0.35%
2021/08/09	7.1	42.47	7	42.49	42.50	0.1	5,608	0.00%
2021/08/06	9	43.22	0	0.00	43.10	9	5,689	0.16%
2021/08/04	3	43.68	0	0.00	43.75	3	6,077	0.05%
2021/08/03	3	43.62	0	0.00	43.90	3	6,281	0.05%
2021/08/02	4	43.35	2	44.18	44.20	2	6,363	0.03%
2021/07/30	6	43.25	6	43.25	43.10	0	6,426	0.00%
2021/07/29	1	43.65	0	0.00	44.05	1	6,570	0.02%
2021/07/28	5	43.57	1	43.80	43.60	4	6,811	0.06%
2021/07/27	6	44.60	2	44.55	44.35	4	6,977	0.06%
2021/07/26	1	44.25	0	0.00	44.30	1	7,167	0.01%
2021/07/23	4	44.48	0	0.00	44.45	4	7,452	0.05%
2021/07/22	0	0.00	8	44.26	44.05	-8	7,643	-0.10%
2021/07/21	8	43.88	4	44.05	43.80	4	7,805	0.05%
2021/07/20	19	44.00	1	43.95	43.85	18	7,942	0.23%
2021/07/19	5	44.14	5	44.95	45.00	0	8,125	0.00%
2021/07/16	1	44.85	16	44.44	45.15	-15	8,566	-0.18%
2021/07/15	3	44.25	3	44.55	44.30	0	8,998	0.00%
2021/07/14	31	43.91	2	43.80	43.85	29	9,886	0.29%
2021/07/13	3	44.62	1	45.25	44.55	2	10,139	0.02%
2021/07/12	2	44.90	10	44.70	44.80	-8	10,396	-0.08%
2021/07/09	12	44.40	0.3	44.58	44.70	11.7	10,836	0.11%
2021/07/08	20	44.88	0	0.00	45.15	20	10,863	0.18%
2021/07/07	5	45.06	0	0.00	45.00	5	10,870	0.05%
2021/07/06	3	45.60	0.3	45.70	45.70	2.7	10,884	0.02%
2021/07/05	1	45.70	5	46.15	46.00	-4	10,972	-0.04%
2021/07/02	20	45.84	0	0.00	45.45	20	10,992	0.18%
2021/07/01	3	46.22	2	47.10	46.30	1	10,943	0.01%
2021/06/30	0	0.00	3	46.60	46.75	-3	10,959	-0.03%
2021/06/29	10	46.42	2.7	46.90	46.60	7.3	11,003	0.07%
2021/06/28	1	46.80	0	0.00	47.00	1	11,123	0.01%
2021/06/25	0	0.00	6	47.65	47.35	-6	11,196	-0.05%
2021/06/24	3	47.43	22	47.33	47.45	-19	11,235	-0.17%
2021/06/23	0	0.00	11	45.80	46.00	-11	11,152	-0.10%
2021/06/21	5	44.24	0	0.00	44.30	5	11,334	0.04%
2021/06/18	17	44.56	2	44.53	44.45	15	11,309	0.13%
2021/06/17	4	44.96	0.6	45.00	45.30	3.4	11,002	0.03%
2021/06/16	2	45.10	1	45.05	45.50	1	11,021	0.01%
2021/06/15	23	45.87	3	46.23	45.65	20	11,061	0.18%
2021/06/11	4	46.30	0	0.00	46.35	4	11,112	0.04%
2021/06/10	0	0.00	5	46.42	46.50	-5	11,116	-0.04%
2021/06/09	3	47.35	5	47.20	47.00	-2	11,095	-0.02%
2021/06/08	12	46.84	12	47.65	47.00	0	11,083	0.00%
2021/06/07	9	46.33	0	0.00	46.40	9	11,102	0.08%
2021/06/04	2	47.75	16	47.89	47.65	-14	11,091	-0.13%
2021/06/03	14	48.23	3	48.25	48.00	11	11,101	0.10%
2021/06/02	2	48.30	15.4	47.96	48.20	-13.4	11,144	-0.12%
2021/06/01	2	46.85	0	0.00	47.00	2	11,095	0.02%
2021/05/31	8	46.94	4	47.18	46.65	4	11,201	0.04%
2021/05/28	10	47.63	11.2	47.89	47.40	-1.2	11,297	-0.01%
2021/05/27	11	46.31	46	46.36	47.15	-35	11,207	-0.31%
2021/05/26	1	46.20	1	45.60	46.25	0	11,197	0.00%
2021/05/25	22	45.54	9	45.87	46.30	13	11,152	0.12%
2021/05/24	41	44.44	5	44.06	44.60	36	11,108	0.32%
2021/05/21	4	44.14	1	44.90	44.35	3	11,218	0.03%
2021/05/20	22	43.38	5	44.45	44.20	17	11,167	0.15%
2021/05/19	5	43.15	3	44.30	43.55	2	11,092	0.02%
2021/05/18	15	42.25	27	43.29	43.75	-12	11,075	-0.11%
2021/05/17	12	41.48	48	41.97	41.30	-36	11,014	-0.33%
2021/05/14	11.9	43.89	2	44.40	44.35	9.9	10,811	0.09%
2021/05/13	15.2	43.60	3	44.85	43.90	12.2	10,697	0.11%
2021/05/12	17	45.48	4	46.44	45.00	13	10,559	0.12%
2021/05/11	30	49.13	7	48.77	48.60	23	10,379	0.22%
2021/05/10	0	0.00	6	51.72	51.50	-6	10,201	-0.06%
2021/05/07	10	50.60	7	50.89	51.00	3	10,178	0.03%
2021/05/06	6	50.13	12	50.26	50.70	-6	10,138	-0.06%
2021/05/05	16	49.99	7	50.27	49.50	9	9,970	0.09%
2021/05/04	13	50.96	10	51.10	51.10	3	9,745	0.03%
2021/05/03	13	52.65	4.2	52.61	52.50	8.8	9,553	0.09%
2021/04/29	29	53.54	29	53.88	54.10	0	9,387	0.00%
2021/04/28	10	55.02	49.5	55.46	55.50	-39.5	9,117	-0.43%
2021/04/27	6	56.03	3	55.80	56.10	3	9,030	0.03%
2021/04/26	27	56.97	1	57.00	57.00	26	8,914	0.29%
2021/04/23	7	55.56	31	55.06	56.30	-24	8,784	-0.27%
2021/04/22	41	57.94	57	57.89	56.10	-16	8,588	-0.19%
2021/04/21	29	56.99	13	56.95	57.10	16	8,128	0.20%
2021/04/20	64	56.85	59	57.38	56.50	5	7,741	0.06%
2021/04/19	20	53.02	15	53.55	53.80	5	6,858	0.07%
2021/04/16	24	51.83	24	51.68	51.70	0	6,557	0.00%
2021/04/15	29	50.57	71	51.26	51.20	-42	6,355	-0.66%
2021/04/14	4	47.60	11	47.94	48.15	-7	5,976	-0.12%
2021/04/13	6	47.68	3	47.68	47.30	3	6,072	0.05%
2021/04/12	2	48.08	10	48.15	47.80	-8	6,202	-0.13%
2021/04/09	0	0.00	7	47.93	48.00	-7	6,238	-0.11%
2021/04/08	4	46.94	1	47.05	46.95	3	6,166	0.05%
2021/04/07	13	47.34	1	47.20	47.30	12	6,163	0.19%
2021/04/06	22	48.04	26	47.46	47.30	-4	6,151	-0.07%
2021/04/01	5	47.60	4	47.84	47.45	1	6,115	0.02%
2021/03/31	1	48.10	20	48.17	48.20	-19	6,045	-0.31%
2021/03/30	4	46.50	3	47.17	47.50	1	5,882	0.02%
2021/03/29	2	46.30	9	46.89	47.00	-7	5,788	-0.12%
2021/03/26	0	0.00	34	45.64	45.45	-34	5,754	-0.59%
2021/03/25	4	45.93	4.1	45.80	45.75	-0.1	5,709	0.00%
2021/03/24	28	44.98	12	45.59	46.40	16	5,620	0.28%
2021/03/23	1	44.80	56	44.80	44.75	-55	5,436	-1.01%
2021/03/22	3.5	43.74	16	44.62	44.55	-12.6	5,468	-0.23%
2021/03/19	3	44.23	1	44.15	44.20	2	5,493	0.04%
2021/03/18	3	45.17	2.3	45.35	45.00	0.7	5,476	0.01%
2021/03/17	1	44.25	25	44.75	44.70	-24	5,413	-0.44%
2021/03/16	2	44.05	9	44.16	44.05	-7	5,370	-0.13%
2021/03/15	0	0.00	5	43.86	44.15	-5	5,446	-0.09%
2021/03/12	3	43.90	20	43.90	44.00	-17	5,608	-0.30%
2021/03/11	0	0.00	4	44.03	43.85	-4	5,662	-0.07%
2021/03/10	1	43.50	0	0.00	43.65	1	5,681	0.02%
2021/03/09	32.1	43.88	0	0.00	43.60	32.1	5,722	0.56%
2021/03/08	5	43.29	7	43.97	43.45	-2	5,736	-0.03%
2021/03/05	1	43.05	0	0.00	42.95	1	5,802	0.02%
2021/03/04	14	43.64	0	0.00	43.55	14	5,959	0.23%
2021/03/03	3	43.82	61	44.16	43.85	-58	5,920	-0.98%
2021/03/02	2.5	42.56	2	42.85	42.40	0.5	5,874	0.01%
2021/02/26	34.1	43.01	0	0.00	43.15	34.1	5,890	0.58%
2021/02/25	5	44.65	6	44.76	44.45	-1	5,794	-0.02%
2021/02/24	2	44.53	13.1	44.78	44.40	-11.1	5,882	-0.19%
2021/02/23	13	44.65	11	44.41	44.65	2	6,035	0.03%
2021/02/22	0	0.00	10	43.15	43.60	-10	6,028	-0.17%
2021/02/19	2	42.58	0	0.00	42.55	2	6,085	0.03%
2021/02/18	2	43.10	10	43.38	43.30	-8	6,145	-0.13%
2021/02/17	0	0.00	6	42.85	42.70	-6	6,144	-0.10%
2021/02/05	3	41.60	3.6	42.04	41.80	-0.6	6,269	-0.01%
2021/02/04	4	41.78	0	0.00	41.65	4	6,367	0.06%
2021/02/03	0	0.00	10	42.56	42.45	-10	6,557	-0.15%
2021/02/02	1	41.90	13	41.89	42.25	-12	6,570	-0.18%
2021/02/01	4	40.60	1	40.50	40.80	3	6,557	0.05%
2021/01/29	10	40.05	1	39.80	39.95	9	6,608	0.14%
2021/01/28	5.1	40.51	0	0.00	40.35	5.1	6,637	0.08%
2021/01/27	4	41.51	0	0.00	41.40	4	6,668	0.06%
2021/01/26	1	41.50	5	41.65	41.50	-4	6,678	-0.06%
2021/01/20	7	42.11	0	0.00	41.60	7	6,659	0.11%
2021/01/19	0	0.00	2	43.15	43.20	-2	6,574	-0.03%
2021/01/18	2	42.03	7.2	42.33	42.35	-5.2	6,533	-0.08%
2021/01/15	0	0.00	1	43.00	43.05	-1	6,497	-0.02%
2021/01/14	2	42.85	0.1	43.05	43.10	2	6,468	0.03%
2021/01/13	0	0.00	4.6	43.50	43.30	-4.6	6,412	-0.07%
2021/01/12	1	43.15	4	43.08	43.05	-3	6,351	-0.05%
2021/01/11	3	43.13	0	0.00	43.55	3	6,308	0.05%
2021/01/08	0	0.00	7.8	43.31	43.60	-7.8	6,269	-0.12%
2021/01/07	1	42.70	8	42.69	42.85	-7	6,170	-0.11%
2021/01/06	19.4	41.52	19	41.24	41.35	0.4	6,075	0.01%
2021/01/05	13.4	43.32	1	42.90	42.80	12.4	5,880	0.21%
2021/01/04	5	43.40	11	43.46	44.40	-6	5,711	-0.11%
2020/12/31	2	43.85	1	43.85	44.05	1	5,632	0.02%
2020/12/30	1	43.75	12.1	43.95	44.10	-11.1	5,627	-0.20%
2020/12/29	8	43.34	0	0.00	43.35	8	5,619	0.14%
2020/12/28	6	43.49	0	0.00	43.60	6	5,671	0.11%
2020/12/25	0	0.00	15	43.50	43.55	-15	5,672	-0.26%
2020/12/24	16	43.58	0	0.00	43.50	16	5,697	0.28%
2020/12/23	5	43.36	1	44.05	43.35	4	5,735	0.07%
2020/12/22	13	43.69	3	43.70	43.05	10	5,733	0.17%
2020/12/21	10	44.49	9	44.51	44.65	1	5,756	0.02%
2020/12/18	2	45.08	27	45.10	45.10	-25	5,733	-0.44%
2020/12/17	5.1	45.10	0	0.00	45.50	5.1	5,731	0.09%
2020/12/16	0	0.00	2	45.40	45.70	-2	5,727	-0.03%
2020/12/15	2	44.70	5	44.55	44.80	-3	5,641	-0.05%
2020/12/14	0	0.00	1	45.40	45.15	-1	5,592	-0.02%
2020/12/11	2.1	44.36	3.7	44.28	44.35	-1.6	5,524	-0.03%
2020/12/10	0.1	45.20	5	45.25	44.80	-4.9	5,539	-0.09%
2020/12/09	2	45.05	2	45.08	45.30	0	5,503	0.00%
2020/12/08	21.1	44.94	6	44.94	45.45	15.1	5,469	0.28%
2020/12/07	10	43.80	2	43.78	43.80	8	5,351	0.15%
2020/12/04	1	43.70	3	43.68	43.70	-2	5,386	-0.04%
2020/12/03	3	43.00	4	43.05	43.30	-1	5,370	-0.02%
2020/12/02	0.1	43.50	0.8	43.29	43.20	-0.7	5,391	-0.01%
2020/12/01	0	0.00	10	43.70	43.50	-10	5,425	-0.18%
2020/11/30	4	42.95	1	43.25	42.50	3	5,374	0.06%
2020/11/27	8	43.02	0.1	43.00	43.20	8	5,260	0.15%
2020/11/26	8	43.29	4	43.29	43.20	4	5,288	0.08%
2020/11/25	0	0.00	2	42.90	43.00	-2	5,393	-0.04%
2020/11/24	2	42.95	2	43.30	42.75	0	5,366	0.00%
2020/11/23	7	43.61	4	43.23	43.30	3	5,316	0.06%
2020/11/20	4.6	43.05	7	43.08	43.25	-2.4	5,180	-0.05%
2020/11/19	2	41.65	2.6	41.68	41.80	-0.6	4,947	-0.01%
2020/11/18	1	41.10	1	41.20	41.05	0	4,859	0.00%
2020/11/17	2	39.85	0	0.00	40.35	2	4,780	0.04%
2020/11/16	0	0.00	9	40.04	39.95	-9	4,811	-0.19%
2020/11/13	10	40.60	1	41.30	39.95	9	4,820	0.19%
2020/11/11	0	0.00	15	39.21	40.00	-15	4,888	-0.31%
2020/11/10	0	0.00	1.1	38.54	38.60	-1.1	4,971	-0.02%
2020/11/09	1	38.70	2	38.63	38.60	-1	5,060	-0.02%
2020/11/06	0	0.00	7	38.26	38.25	-7	5,078	-0.14%
2020/11/05	0	0.00	26.2	37.94	38.00	-26.2	5,174	-0.51%
2020/11/04	3	37.45	12	37.24	37.50	-9	5,080	-0.18%
2020/11/03	6	36.17	7	36.69	36.70	-1	5,035	-0.02%
2020/10/30	3	35.88	2	36.23	36.10	1	5,225	0.02%
2020/10/29	1	36.35	0	0.00	36.35	1	5,303	0.02%
2020/10/28	3	37.25	0	0.00	37.10	3	5,346	0.06%
2020/10/27	8	37.42	3	37.00	37.45	5	5,352	0.09%
2020/10/26	3	37.35	9	37.38	37.25	-6	5,348	-0.11%
2020/10/23	1	36.65	0	0.00	36.75	1	5,346	0.02%
2020/10/22	1	37.00	100	36.90	36.70	-99	5,425	-1.82%
2020/10/20	1	36.65	0	0.00	36.80	1	5,487	0.02%
2020/10/19	0	0.00	5	37.02	37.05	-5	5,553	-0.09%
2020/10/15	8	36.63	0	0.00	36.60	8	5,670	0.14%
2020/10/14	2	37.00	0	0.00	37.10	2	5,719	0.03%
2020/10/13	3	36.93	0	0.00	37.20	3	5,812	0.05%
2020/10/12	1	37.40	2	37.40	37.70	-1	5,962	-0.02%
2020/10/07	0	0.00	2	38.00	38.00	-2	6,085	-0.03%
2020/10/06	0	0.00	1	38.00	38.00	-1	6,125	-0.02%
2020/10/05	2	37.60	12	37.87	37.90	-10	6,147	-0.16%
2020/09/30	3	37.02	1	36.85	36.90	2	6,153	0.03%
2020/09/29	0	0.00	4	37.24	37.20	-4	6,259	-0.06%
2020/09/28	0	0.00	7	36.66	36.70	-7	6,259	-0.11%
2020/09/24	22	36.18	0.6	35.95	35.70	21.4	6,256	0.34%
2020/09/23	0	0.00	5.2	36.85	37.30	-5.2	6,213	-0.08%
2020/09/22	3	37.03	0	0.00	37.05	3	6,199	0.05%
2020/09/21	3	38.08	3	38.17	38.00	0	6,198	0.00%
2020/09/18	5	37.67	0	0.00	37.70	5	6,209	0.08%
2020/09/17	4	37.90	5	37.80	37.90	-1	6,204	-0.02%
2020/09/16	1	38.20	0	0.00	38.25	1	6,206	0.02%
2020/09/15	0	0.00	2	38.35	38.50	-2	6,224	-0.03%
2020/09/14	1	37.65	0	0.00	37.80	1	6,212	0.02%
2020/09/11	13	38.13	4	38.70	37.90	9	6,237	0.14%
2020/09/10	3	38.00	1	38.35	38.50	2	6,293	0.03%
2020/09/09	0	0.00	20	38.00	38.45	-20	6,266	-0.32%
2020/09/08	5	37.47	22	37.49	37.50	-17	6,182	-0.27%
2020/09/07	1	37.30	4	37.09	37.25	-3	6,152	-0.05%
2020/09/04	16	35.73	0	0.00	36.10	16	6,136	0.26%
2020/09/03	4	35.74	0	0.00	35.85	4	6,096	0.07%
2020/09/02	6	35.72	2	36.35	35.90	4	6,043	0.07%
2020/09/01	11	36.24	3	36.33	36.40	8	6,018	0.13%
2020/08/31	11	36.45	0	0.00	36.00	11	5,954	0.18%
2020/08/27	1	37.05	10	37.60	37.30	-9	5,819	-0.15%
2020/08/25	0	0.00	1	38.05	37.65	-1	5,843	-0.02%
2020/08/24	3	37.68	1	37.70	37.65	2	6,080	0.03%
2020/08/21	1	38.00	4	38.00	38.10	-3	6,084	-0.05%
2020/08/20	12.1	38.01	3	37.48	37.45	9.1	6,072	0.15%
2020/08/19	2	38.60	1	38.50	38.40	1	5,995	0.02%
2020/08/18	1	38.70	2	38.60	39.00	-1	5,938	-0.02%
2020/08/17	9	38.96	13	38.88	38.75	-4	5,860	-0.07%
2020/08/14	3.5	38.59	45	38.89	38.65	-41.5	5,618	-0.74%
2020/08/13	12	37.62	23	37.21	37.75	-11	5,386	-0.20%
2020/08/12	17	36.61	53	36.55	36.35	-36	5,277	-0.68%
2020/08/11	4	36.63	15	36.58	36.65	-11	5,220	-0.21%
2020/08/07	7	35.47	6	35.72	35.35	1	5,125	0.02%
2020/08/06	1	36.30	2.7	36.01	36.40	-1.7	5,117	-0.03%
2020/08/05	2	35.55	21	36.00	35.90	-19	5,015	-0.38%
2020/08/04	7	35.16	22	35.03	35.55	-15	4,923	-0.30%
2020/08/03	2	33.78	0	0.00	33.60	2	4,841	0.04%
2020/07/31	13	33.97	0	0.00	33.95	13	4,787	0.27%
2020/07/30	1	33.55	2	34.28	34.40	-1	4,821	-0.02%
2020/07/29	10	33.50	1	34.05	33.65	9	4,862	0.19%
2020/07/28	5	33.31	3	33.58	33.55	2	4,921	0.04%
2020/07/27	3	34.00	0	0.00	34.00	3	4,975	0.06%
2020/07/24	8	34.69	0	0.00	34.50	8	4,982	0.16%
2020/07/23	12	35.20	4	35.35	35.00	8	5,072	0.16%
2020/07/22	1	35.55	3	35.73	35.65	-2	5,096	-0.04%
2020/07/21	0	0.00	21	35.62	35.55	-21	5,052	-0.42%
2020/07/20	8	35.20	20	35.28	35.05	-12	5,070	-0.24%
2020/07/17	5	35.89	1	36.00	35.70	4	5,023	0.08%
2020/07/16	12	37.14	7	37.02	37.00	5	4,973	0.10%
2020/07/15	22	36.70	17	36.41	36.35	5	4,823	0.10%
2020/07/14	1	35.55	2	35.60	35.55	-1	4,782	-0.02%
2020/07/13	0	0.00	2	35.95	35.55	-2	4,758	-0.04%
2020/07/10	2	35.25	0	0.00	35.50	2	4,728	0.04%
2020/07/09	38	36.20	2	36.15	36.00	36	4,714	0.76%
2020/07/08	1	36.00	32	35.55	36.00	-31	4,653	-0.67%
2020/07/07	30	35.08	30	35.28	35.15	0	4,545	0.00%
2020/07/06	5	34.98	1	35.00	35.10	4	4,552	0.09%
2020/07/03	1	34.90	0	0.00	34.95	1	4,557	0.02%
2020/07/02	1	34.15	12	34.87	35.15	-11	4,612	-0.24%
2020/06/30	4	33.69	1	33.75	33.75	3	4,590	0.07%
2020/06/29	18	34.04	0	0.00	33.95	18	4,602	0.39%
2020/06/24	12	34.57	2	34.90	34.50	10	4,614	0.22%
2020/06/23	12	34.31	2	34.75	34.70	10	4,680	0.21%
2020/06/22	18	34.64	0	0.00	34.60	18	4,693	0.38%
2020/06/19	8	35.06	0	0.00	35.00	8	4,719	0.17%
2020/06/18	12	35.20	2	35.80	35.10	10	4,715	0.21%
2020/06/17	14.2	35.89	22	35.80	35.70	-7.8	4,735	-0.16%
2020/06/16	2	34.10	1	34.60	34.15	1	4,763	0.02%
2020/06/15	4	34.20	5	34.69	34.20	-1	4,906	-0.02%
2020/06/12	4	34.23	0	0.00	34.45	4	4,997	0.08%
2020/06/11	24	35.09	2	35.95	34.70	22	5,094	0.43%
2020/06/10	0	0.00	2	35.90	36.00	-2	5,095	-0.04%
2020/06/09	6	35.33	23.1	35.37	35.40	-17.1	5,202	-0.33%
2020/06/08	6	35.02	2	35.25	35.20	4	5,290	0.08%
2020/06/05	10	34.78	10	34.76	34.75	0	5,287	0.00%
2020/06/04	5	34.58	4.2	34.95	34.75	0.9	5,291	0.02%
2020/06/03	0	0.00	7	34.42	34.60	-7	5,331	-0.13%
2020/06/02	3	33.87	2	33.60	33.80	1	5,305	0.02%
2020/06/01	7	33.91	11	34.08	33.75	-4	5,302	-0.08%
2020/05/29	4	32.80	1	33.60	32.80	3	5,263	0.06%
2020/05/28	9	33.56	2	33.83	33.55	7	5,041	0.14%
2020/05/27	1	33.75	4	33.88	34.00	-3	5,029	-0.06%
2020/05/26	0	0.00	15	33.61	33.80	-15	5,065	-0.30%
2020/05/25	13	32.39	3	32.57	32.50	10	5,049	0.20%
2020/05/22	11	32.81	1	33.50	32.55	10	5,050	0.20%
2020/05/21	1	33.55	2	33.70	33.80	-1	5,024	-0.02%
2020/05/20	3	33.43	9	33.39	33.70	-6	5,007	-0.12%
2020/05/19	3	32.82	5	33.48	33.30	-2	4,972	-0.04%
2020/05/18	2	32.43	3	32.08	32.25	-1	4,934	-0.02%
2020/05/15	2	32.08	3	32.15	31.80	-1	4,908	-0.02%
2020/05/14	7	32.26	4	32.10	32.00	3	4,866	0.06%
2020/05/13	2	33.10	0	0.00	33.05	2	4,782	0.04%
2020/05/12	6	33.40	21	33.35	33.35	-15	4,745	-0.32%
2020/05/11	1.6	33.87	3	33.90	33.85	-1.4	4,722	-0.03%
2020/05/08	5	33.98	0	0.00	33.85	5	4,701	0.11%
2020/05/07	6.5	34.16	5	34.40	34.15	1.5	4,681	0.03%
2020/05/06	7	34.07	5	34.78	34.50	2	4,675	0.04%
2020/05/05	50	34.72	4	34.90	34.55	46	4,627	0.99%
2020/05/04	8	34.03	1	34.45	34.10	7	4,569	0.15%
2020/04/30	3	34.50	1	34.75	34.55	2	4,501	0.04%
2020/04/29	2	34.65	0	0.00	34.50	2	4,405	0.05%
2020/04/28	0	0.00	13	34.21	34.55	-13	4,379	-0.30%
2020/04/27	29	31.73	8	32.18	32.80	21	4,385	0.48%
2020/04/24	8.5	30.73	0	0.00	30.60	8.5	4,282	0.20%
2020/04/23	4	30.95	2	31.00	30.85	2	4,231	0.05%
2020/04/22	2	31.38	0	0.00	31.30	2	4,169	0.05%
2020/04/21	20	31.92	3	31.88	31.80	17	4,150	0.41%
2020/04/20	0	0.00	0	33.00	32.75	0	4,102	0.00%
2020/04/17	0	0.00	2	33.40	33.10	-2	4,100	-0.05%
2020/04/16	6	32.72	0	0.00	32.85	6	4,028	0.15%
2020/04/15	1	33.10	0	0.00	33.40	1	3,986	0.03%
2020/04/14	0	0.00	9	33.15	33.30	-9	3,956	-0.23%
2020/04/13	23	32.32	0	0.00	32.05	23	3,904	0.59%
2020/04/10	2	32.18	0	0.00	32.55	2	3,896	0.05%
2020/04/09	4	32.49	4	32.65	32.10	0	3,878	0.00%
2020/04/08	5	32.08	5	32.29	32.60	0	3,826	0.00%
2020/04/07	1	31.30	3	31.75	31.40	-2	3,764	-0.05%
2020/04/06	2	29.88	0	0.00	30.05	2	3,697	0.05%
2020/03/31	1	31.30	0	0.00	30.80	1	3,591	0.03%
2020/03/30	1	31.15	0	0.00	31.15	1	3,539	0.03%
2020/03/27	3	31.10	1	31.65	31.00	2	3,489	0.06%
2020/03/26	2	31.60	0	0.00	31.00	2	3,437	0.06%
2020/03/25	7	31.55	2	31.53	31.55	5	3,491	0.14%
2020/03/24	3	31.23	6	30.64	30.70	-3	3,435	-0.09%
2020/03/23	1	28.50	1	30.00	29.60	0	3,401	0.00%
2020/03/20	9	30.31	4	30.25	30.25	5	3,357	0.15%
2020/03/19	2	30.68	11	30.90	29.70	-9	3,219	-0.28%
2020/03/18	0.1	33.00	0	0.00	33.00	0.1	3,094	0.00%
2020/03/17	3	33.07	3	33.40	33.00	0	3,023	0.00%
2020/03/16	1	35.25	0	0.00	34.90	1	2,921	0.03%
2020/03/13	4	34.95	22	34.62	36.00	-18	2,853	-0.63%
2020/03/12	1	37.00	7.5	37.30	37.85	-6.5	2,743	-0.24%
2020/03/11	3	37.47	4	37.88	38.00	-1	2,632	-0.04%
2020/03/10	0	0.00	1	37.90	38.35	-1	2,580	-0.04%
2020/03/09	1	38.00	1	38.30	38.10	0	2,568	0.00%
2020/03/05	1	39.20	3	39.20	39.20	-2	2,503	-0.08%
2020/03/04	0	0.00	3	39.05	39.20	-3	2,525	-0.12%
2020/03/02	0	0.00	6	38.94	39.00	-6	2,519	-0.24%
2020/02/26	1	38.75	0	0.00	39.10	1	2,573	0.04%
2020/02/25	8	38.70	2	38.75	38.70	6	2,585	0.23%
2020/02/24	4	38.90	1	39.00	38.90	3	2,600	0.12%
2020/02/20	4	39.21	0	0.00	39.10	4	2,680	0.15%
2020/02/19	1	39.20	0	0.00	39.45	1	2,709	0.04%
2020/02/18	5	39.20	0	0.00	39.20	5	2,738	0.18%
2020/02/14	1	39.80	2.9	39.93	39.95	-1.9	2,899	-0.07%
2020/02/13	6	39.64	0	0.00	39.55	6	3,163	0.19%
2020/02/12	2	39.50	1	39.60	39.45	1	3,227	0.03%
2020/02/11	3	39.38	1	39.30	39.30	2	3,238	0.06%
2020/02/10	5	39.18	5	39.05	39.40	0	3,239	0.00%
2020/02/07	5	39.65	2	39.60	39.60	3	3,261	0.09%
2020/02/06	5	40.16	2	40.10	40.00	3	3,273	0.09%
2020/02/05	0	0.00	1.1	39.87	39.95	-1.1	3,292	-0.03%
2020/02/04	2	39.65	5	39.45	39.60	-3	3,293	-0.09%
2020/02/03	5	39.05	1	39.15	39.35	4	3,314	0.12%
2020/01/31	12	39.80	8	39.56	39.35	4	3,313	0.12%
2020/01/30	10	40.13	9	40.06	39.10	1	3,309	0.03%
2020/01/20	0	0.00	3	42.23	42.25	-3	3,203	-0.09%
2020/01/17	1	42.10	2	42.15	42.10	-1	3,214	-0.03%
2020/01/16	1	42.00	0	0.00	42.15	1	3,242	0.03%
2020/01/15	5	41.95	2	42.05	42.10	3	3,280	0.09%
2020/01/14	2	42.40	0	0.00	42.20	2	3,354	0.06%
2020/01/13	1	42.30	11	42.33	42.40	-10	3,406	-0.29%
2020/01/10	2	41.55	2	41.65	41.75	0	3,562	0.00%
2020/01/09	1	41.45	4	41.59	41.50	-3	3,666	-0.08%
2020/01/08	6	41.14	1	41.55	41.05	5	3,823	0.13%
2020/01/07	3	41.42	0	0.00	41.35	3	3,905	0.08%
2020/01/06	1	41.50	1	41.40	41.40	0	3,994	0.00%
2020/01/03	1	41.85	0	0.00	41.95	1	4,004	0.02%
2019/12/31	1	41.80	1	41.85	41.80	0	4,073	0.00%
2019/12/27	0	0.00	1	42.20	42.30	-1	4,165	-0.02%
2019/12/26	1	42.10	0	0.00	42.10	1	4,186	0.02%
2019/12/25	3	41.98	0	0.00	42.00	3	4,258	0.07%
2019/12/24	5	42.12	6	42.20	42.00	-1	4,413	-0.02%
2019/12/23	3	42.38	0	0.00	42.45	3	4,491	0.07%
2019/12/20	2	42.00	11	42.19	43.05	-9	4,473	-0.20%
2019/12/19	5	42.07	0	0.00	42.20	5	4,446	0.11%
2019/12/18	1	42.35	3	42.37	42.25	-2	4,593	-0.04%
2019/12/17	1	42.15	0	0.00	42.30	1	4,627	0.02%
2019/12/16	0	0.00	4	42.10	42.00	-4	4,631	-0.09%
2019/12/13	1	42.00	1	42.10	41.65	0	4,676	0.00%
2019/12/12	11	41.80	11	41.80	41.65	0	4,648	0.00%
2019/12/11	1.5	41.06	0	0.00	41.15	1.5	4,660	0.03%
2019/12/09	4	40.88	0	0.00	40.85	4	4,698	0.09%
2019/12/05	5	41.45	0	0.00	41.10	5	4,680	0.11%
2019/12/04	1	41.10	0	0.00	41.35	1	4,709	0.02%
2019/12/02	5	41.46	0	0.00	41.25	5	4,737	0.11%
2019/11/29	6	41.77	0	0.00	41.60	6	4,782	0.13%
2019/11/28	5	42.01	0	0.00	42.00	5	4,904	0.10%
2019/11/26	6	42.03	0	0.00	41.85	6	5,132	0.12%
2019/11/25	4	42.05	0	0.00	42.10	4	5,056	0.08%
2019/11/22	1	42.15	0	0.00	42.20	1	5,197	0.02%
2019/11/21	7	42.06	0	0.00	41.85	7	5,305	0.13%
2019/11/19	2	42.30	0	0.00	42.45	2	5,580	0.04%
2019/11/18	6	42.58	14	42.55	42.80	-8	5,521	-0.14%
2019/11/15	3	42.90	5.8	42.96	42.95	-2.8	5,489	-0.05%
2019/11/14	13	43.58	0	0.00	42.95	13	5,468	0.24%
2019/11/13	3	43.33	3	43.35	43.35	0	5,403	0.00%
2019/11/12	9	44.39	5	43.98	44.00	4	5,374	0.07%
2019/11/11	1	48.10	5	46.95	46.95	-4	5,134	-0.08%
2019/11/08	0	0.00	3	48.18	48.35	-3	5,129	-0.06%
2019/11/07	5	48.15	1	48.40	48.20	4	5,170	0.08%
2019/11/06	1	48.30	1	48.50	48.30	0	5,175	0.00%
2019/11/05	0.3	48.20	3	48.12	48.20	-2.7	5,166	-0.05%
2019/11/04	1	48.00	1	48.25	48.25	0	5,203	0.00%
2019/10/31	0	0.00	1	47.85	47.85	-1	5,258	-0.02%
2019/10/30	4	47.75	6	47.91	48.00	-2	5,276	-0.04%
2019/10/28	10	47.60	0	0.00	47.55	10	5,312	0.19%
2019/10/24	0	0.00	1	47.85	48.00	-1	5,323	-0.02%
2019/10/23	7	47.80	0	0.00	47.90	7	5,337	0.13%
2019/10/22	1	47.90	38	48.07	47.80	-37	5,320	-0.70%
2019/10/21	7	48.50	4	48.45	48.55	3	5,267	0.06%
2019/10/18	1	48.75	5	48.49	48.70	-4	5,261	-0.08%
2019/10/17	1	48.05	26.1	47.80	48.15	-25.1	5,135	-0.49%
2019/10/16	2	47.45	15.8	47.55	47.95	-13.8	5,045	-0.27%
2019/10/15	11	46.60	5	46.75	46.60	6	4,906	0.12%
2019/10/14	0	0.00	13	45.98	46.05	-13	4,817	-0.27%
2019/10/09	1	45.05	1	45.00	44.90	0	4,743	0.00%
2019/10/08	1	45.45	0	0.00	45.15	1	4,756	0.02%
2019/10/04	0	0.00	6	45.31	45.45	-6	4,737	-0.13%
2019/10/03	1	44.75	11	45.04	45.00	-10	4,717	-0.21%
2019/10/02	0	0.00	1	45.90	45.85	-1	4,638	-0.02%
2019/10/01	0	0.00	10.1	46.05	46.15	-10.1	4,620	-0.22%
2019/09/27	1	45.80	25	45.79	45.80	-24	4,558	-0.53%
2019/09/26	0	0.00	2	45.33	45.10	-2	4,414	-0.05%
2019/09/24	5	45.00	0	0.00	44.65	5	4,339	0.12%
2019/09/23	12	45.16	9	45.34	45.00	3	4,302	0.07%
2019/09/20	2	44.40	5	44.40	44.40	-3	4,202	-0.07%
2019/09/19	3	44.45	3	44.45	44.50	0	4,148	0.00%
2019/09/18	9	44.60	14	44.56	44.60	-5	4,143	-0.12%
2019/09/17	2	44.40	8	44.43	44.40	-6	4,110	-0.15%
2019/09/16	4	44.18	2	44.33	44.25	2	4,158	0.05%
2019/09/12	0	0.00	1	44.15	44.15	-1	4,115	-0.02%
2019/09/11	0	0.00	4	43.98	44.00	-4	4,103	-0.10%
2019/09/10	1	43.90	0	0.00	43.95	1	4,084	0.02%
2019/09/09	2	43.80	2	43.73	43.80	0	4,057	0.00%
2019/09/06	1.4	43.81	39.7	43.81	43.85	-38.3	4,060	-0.94%
2019/09/05	8	43.70	10	44.05	43.70	-2	4,098	-0.05%
2019/09/04	5	43.25	2	43.43	43.50	3	4,089	0.07%
2019/09/03	3	43.52	1	43.65	43.45	2	4,087	0.05%
2019/09/02	20	44.19	6	44.61	44.05	14	4,061	0.34%
2019/08/30	4	43.96	24	43.95	44.00	-20	3,937	-0.51%
2019/08/29	2	43.00	2	42.95	43.00	0	3,771	0.00%
2019/08/28	1	42.70	13	42.94	43.00	-12	3,712	-0.32%
2019/08/27	12	43.37	25	43.02	43.00	-13	3,669	-0.35%
2019/08/26	20	42.78	13	42.62	42.60	7	3,526	0.20%
2019/08/23	12	42.48	131	42.10	42.50	-119	3,394	-3.51%	大賣/鉅額交易
2019/08/22	12	40.69	19	40.92	41.30	-7	3,183	-0.22%
2019/08/21	0	0.00	1	40.10	40.00	-1	3,179	-0.03%
2019/08/20	0	0.00	4	40.05	39.85	-4	3,193	-0.13%
2019/08/19	3	40.03	0	0.00	40.00	3	3,198	0.10%
2019/08/16	9	39.76	0	0.00	40.10	9	3,219	0.28%
2019/08/15	1	39.70	3	40.05	40.10	-2	3,211	-0.06%
2019/08/14	0	0.00	5	40.34	40.15	-5	3,248	-0.15%
2019/08/13	1	40.50	9	40.48	40.25	-8	3,256	-0.25%
2019/08/12	0	0.00	7	40.06	40.00	-7	3,229	-0.22%
2019/08/07	5.6	38.68	0	0.00	38.75	5.6	3,208	0.17%
2019/08/06	6	38.65	0	0.00	38.75	6	3,254	0.18%
2019/08/05	4	38.86	3	38.90	38.95	1	3,269	0.03%
2019/08/02	7	39.01	1	39.00	39.00	6	3,267	0.18%
2019/08/01	1	39.40	0	0.00	39.55	1	3,315	0.03%
2019/07/31	2	39.88	0	0.00	40.40	2	3,327	0.06%
2019/07/30	2	40.10	0	0.00	40.15	2	3,299	0.06%
2019/07/25	0	0.00	2	40.15	40.10	-2	3,322	-0.06%
2019/07/24	0	0.00	5	39.70	39.65	-5	3,357	-0.15%
2019/07/23	0	0.00	36	39.60	39.65	-36	3,402	-1.06%
2019/07/22	0	0.00	2	39.50	39.45	-2	3,403	-0.06%
2019/07/19	4	40.23	2	40.40	40.40	2	3,498	0.06%
2019/07/17	1	40.25	0	0.00	40.30	1	3,573	0.03%
2019/07/16	0	0.00	20	40.54	40.55	-20	3,634	-0.55%
2019/07/15	2	40.70	0.3	40.80	40.65	1.7	3,711	0.05%
2019/07/12	2	40.65	0	0.00	40.65	2	3,804	0.05%
2019/07/08	1	40.05	1	40.00	40.20	0	3,957	0.00%
2019/07/05	0.5	40.35	0	0.00	40.25	0.5	3,989	0.01%
2019/07/04	5	40.30	2	40.50	40.35	3	4,027	0.07%
2019/07/03	2	40.25	0	0.00	40.40	2	4,030	0.05%
2019/07/01	2	40.00	0	0.00	39.90	2	4,041	0.05%
2019/06/28	1	40.50	0	0.00	40.10	1	4,031	0.02%
2019/06/27	0	0.00	2	40.80	40.70	-2	4,021	-0.05%
2019/06/26	2	40.25	5	40.28	40.45	-3	4,005	-0.07%
2019/06/24	1	40.70	4	40.55	40.80	-3	4,043	-0.07%
2019/06/20	0	0.00	14	40.33	40.35	-14	4,049	-0.35%
2019/06/19	0.5	40.25	2	40.08	40.25	-1.5	4,059	-0.04%
2019/06/17	0	0.00	2	39.50	39.50	-2	4,040	-0.05%
2019/06/14	14	39.15	0	0.00	39.30	14	4,044	0.35%
2019/06/13	6	39.10	0	0.00	39.10	6	4,028	0.15%
2019/06/12	1	39.35	0	0.00	39.55	1	4,083	0.02%
2019/06/10	1	40.30	0	0.00	40.40	1	3,992	0.03%
2019/06/06	0.5	40.15	0	0.00	40.15	0.5	3,963	0.01%
2019/06/05	0	0.00	3	40.10	40.10	-3	3,948	-0.08%
2019/06/03	1	39.75	0	0.00	40.00	1	3,913	0.03%
2019/05/31	0	0.00	1	40.05	40.10	-1	3,899	-0.03%
2019/05/30	3	40.25	3	40.05	40.05	0	3,877	0.00%
2019/05/29	20	39.70	0	0.00	39.60	20	3,889	0.51%
2019/05/28	2	40.08	0	0.00	40.00	2	3,918	0.05%
2019/05/27	3	39.15	6	39.73	40.00	-3	3,864	-0.08%
2019/05/24	3	39.55	0	0.00	39.40	3	3,855	0.08%
2019/05/23	2	39.73	0	0.00	39.85	2	3,854	0.05%
2019/05/22	3	40.28	1	40.30	40.15	2	3,830	0.05%
2019/05/21	1	40.45	9	40.44	40.65	-8	3,842	-0.21%
2019/05/20	0	0.00	1	39.40	39.35	-1	3,766	-0.03%
2019/05/17	1	38.80	0	0.00	38.65	1	3,753	0.03%
2019/05/16	1	38.80	2	38.70	38.65	-1	3,756	-0.03%
2019/05/15	1.6	39.09	0	0.00	39.00	1.6	3,749	0.04%
2019/05/14	9	38.60	8	38.68	38.75	1	3,736	0.03%
2019/05/13	4	39.06	5	39.20	39.10	-1	3,689	-0.03%
2019/05/10	5	39.71	0	0.00	39.70	5	3,645	0.14%
2019/05/09	8	40.11	5	40.00	39.95	3	3,642	0.08%
2019/05/08	5	40.40	0	0.00	40.65	5	3,564	0.14%
2019/05/07	1.5	40.85	0	0.00	40.85	1.5	3,503	0.04%
2019/05/06	14	40.99	2	40.85	40.80	12	3,461	0.35%
2019/05/02	2	41.60	0	0.00	41.45	2	3,385	0.06%
2019/04/30	1	41.25	1	41.30	41.25	0	3,366	0.00%
2019/04/29	3	41.52	7	41.47	41.60	-4	3,305	-0.12%
2019/04/26	0	0.00	3	40.88	41.00	-3	3,252	-0.09%
2019/04/25	28	40.85	0	0.00	40.40	28	3,231	0.87%
2019/04/24	0	0.00	2	41.25	41.05	-2	3,100	-0.06%
2019/04/23	3	41.15	3	40.90	41.00	0	3,036	0.00%
2019/04/19	5	41.26	3	41.50	41.20	2	2,929	0.07%
2019/04/18	31	41.00	0	0.00	41.05	31	2,856	1.09%
2019/04/17	11	41.40	0	0.00	41.15	11	2,785	0.39%
2019/04/16	2	41.03	1	41.00	41.00	1	2,720	0.04%
2019/04/15	4	41.45	2	41.40	41.30	2	2,687	0.07%
2019/04/12	2	41.50	0	0.00	41.50	2	2,632	0.08%
2019/04/11	3	41.98	1	42.05	42.05	2	2,596	0.08%
2019/04/10	1	42.45	2	42.53	42.55	-1	2,562	-0.04%
2019/04/09	3	41.78	0	41.85	41.85	3	2,549	0.12%
2019/04/08	7	41.74	2	41.83	41.70	5	2,546	0.20%
2019/04/03	7.5	41.52	4	41.70	41.70	3.5	2,564	0.14%
2019/04/02	4	41.48	1	41.50	41.45	3	2,592	0.12%
2019/04/01	3	41.45	0	0.00	41.45	3	2,590	0.12%
2019/03/29	0	0.00	4	41.75	41.95	-4	2,572	-0.16%
2019/03/28	9	41.22	6	41.37	41.40	3	2,748	0.11%
2019/03/27	5	41.43	4.7	41.83	41.90	0.3	2,725	0.01%
2019/03/26	36	41.70	6.3	41.61	41.65	29.7	2,711	1.09%
2019/03/25	17	41.81	1	41.85	42.20	16	2,660	0.60%
2019/03/22	6.5	42.87	0	0.00	42.95	6.5	2,616	0.25%
2019/03/21	1	43.80	1	43.80	43.70	0	2,614	0.00%
2019/03/20	1	43.50	0	0.00	43.55	1	2,637	0.04%
2019/03/19	1	43.30	4	43.34	43.25	-3	2,627	-0.11%
2019/03/18	0	0.00	10	42.95	43.15	-10	2,616	-0.38%
2019/03/15	2	42.55	0	0.00	43.00	2	2,610	0.08%
2019/03/14	1	42.80	0	0.00	42.85	1	2,477	0.04%
2019/03/13	3	42.80	0	0.00	43.00	3	2,491	0.12%
2019/03/12	0	0.00	10	42.80	42.85	-10	2,512	-0.40%
2019/03/08	0.5	43.00	0	0.00	42.75	0.5	2,600	0.02%
2019/03/07	0	0.00	2	42.90	43.00	-2	2,724	-0.07%
2019/03/06	0	0.00	1	43.05	43.10	-1	2,789	-0.04%
2019/03/05	0	0.00	18	43.12	43.10	-18	2,812	-0.64%
2019/03/04	4	42.95	6	43.24	43.55	-2	2,839	-0.07%
2019/02/27	0	0.00	20	44.05	43.75	-20	2,823	-0.71%
2019/02/26	2	44.30	15	43.78	44.05	-13	2,770	-0.47%
2019/02/22	1	43.10	13	43.14	43.40	-12	2,728	-0.44%
2019/02/21	1	42.95	0	0.00	43.05	1	2,729	0.04%
2019/02/20	3	43.22	1	43.25	43.25	2	2,753	0.07%
2019/02/19	2	42.70	0	0.00	42.75	2	2,794	0.07%
2019/02/18	5	42.50	2	42.60	42.55	3	2,803	0.11%
2019/02/15	4	42.71	3	42.50	42.40	1	2,825	0.04%
2019/02/13	4	44.11	3	43.80	43.65	1	3,041	0.03%
2019/02/12	2.4	44.14	1	44.05	44.20	1.4	3,174	0.04%
2019/02/11	0	0.00	10	43.30	43.45	-10	3,165	-0.32%
2019/01/30	0.2	43.40	0	0.00	43.15	0.2	3,159	0.01%
2019/01/22	5	42.40	1	42.45	42.50	4	3,176	0.13%
2019/01/21	2	42.95	3	43.17	42.95	-1	3,193	-0.03%
2019/01/18	3	42.95	4	42.95	43.00	-1	3,227	-0.03%
2019/01/17	2	42.90	0	0.00	42.80	2	3,237	0.06%
2019/01/15	0	0.00	3	42.75	42.95	-3	3,317	-0.09%
2019/01/11	0	0.00	3	42.80	42.55	-3	3,343	-0.09%
2019/01/10	3	42.45	0	0.00	42.55	3	3,349	0.09%
2019/01/09	0	0.00	3	42.62	42.65	-3	3,376	-0.09%
2019/01/07	0	0.00	11	41.98	41.90	-11	3,428	-0.32%
2019/01/04	0.5	41.35	3	41.15	41.20	-2.5	3,446	-0.07%
2019/01/03	1	40.80	3	41.02	41.05	-2	3,602	-0.06%
2019/01/02	2	40.23	0	0.00	40.20	2	3,626	0.06%
2018/12/28	0	0.00	1	41.05	40.85	-1	3,646	-0.03%
2018/12/25	11.1	40.10	0	0.00	40.30	11.1	3,694	0.30%
2018/12/24	2	41.08	3	41.50	41.15	-1	3,707	-0.03%
2018/12/22	0	0.00	1	40.80	41.00	-1	3,697	-0.03%
2018/12/21	8	40.76	0	0.00	40.00	8	3,756	0.21%
2018/12/20	1	42.75	1	43.30	43.10	0	3,600	0.00%
2018/12/19	0	0.00	1	43.20	43.05	-1	3,587	-0.03%
2018/12/18	3	43.00	3	42.60	43.00	0	3,589	0.00%
2018/12/17	3	43.00	3	42.90	43.00	0	3,651	0.00%
2018/12/14	3	42.25	3	42.80	42.90	0	3,681	0.00%
2018/12/13	0	0.00	3	42.70	43.00	-3	3,694	-0.08%
2018/12/12	0	0.00	1	41.60	41.55	-1	3,724	-0.03%
2018/12/11	1	40.95	0	0.00	41.25	1	3,718	0.03%
2018/12/10	0	0.00	1	41.25	41.30	-1	3,748	-0.03%
2018/12/07	1.5	41.87	0	0.00	41.80	1.5	3,766	0.04%
2018/12/06	0	0.00	1	42.00	41.75	-1	3,784	-0.03%
2018/12/05	2	42.30	0	0.00	42.60	2	3,773	0.05%
2018/12/04	1	42.80	6	43.23	43.40	-5	3,811	-0.13%
2018/12/03	0	0.00	2	43.15	43.20	-2	3,805	-0.05%
2018/11/30	0	0.00	9	41.91	42.50	-9	3,790	-0.24%
2018/11/29	0.1	41.60	3	41.13	41.60	-2.9	3,692	-0.08%
2018/11/26	0	0.00	1	40.90	40.60	-1	3,671	-0.03%
2018/11/22	1	40.30	0	0.00	40.30	1	3,685	0.03%
2018/11/20	0	0.00	1	40.05	40.30	-1	3,722	-0.03%
2018/11/19	1	39.90	0	0.00	40.00	1	3,757	0.03%
2018/11/16	2	40.00	4	40.30	40.45	-2	3,768	-0.05%
2018/11/14	11	38.61	1	39.10	39.10	10	3,785	0.26%
2018/11/13	2	38.80	2	39.10	39.20	0	3,790	0.00%
2018/11/12	29	39.60	8	39.84	39.10	21	3,715	0.57%
2018/11/09	11	41.61	1	41.50	41.50	10	3,620	0.28%
2018/11/08	1	43.25	1	43.90	43.60	0	3,552	0.00%
2018/11/07	0	0.00	2	43.70	43.40	-2	3,585	-0.06%
2018/11/05	2	42.75	2	43.50	43.50	0	3,752	0.00%
2018/11/02	0.4	43.50	2	43.35	43.35	-1.6	3,802	-0.04%
2018/11/01	1	43.40	15	43.15	43.50	-14	3,890	-0.36%
2018/10/31	1	43.15	0	0.00	43.55	1	4,011	0.02%
2018/10/30	1	42.65	10	42.53	42.55	-9	4,149	-0.22%
2018/10/26	0	0.00	19	41.30	41.55	-19	4,157	-0.46%
2018/10/25	5	41.94	13	41.78	41.80	-8	4,162	-0.19%
2018/10/24	1	41.50	1	41.95	42.50	0	4,211	0.00%
2018/10/23	3	41.82	5	41.85	42.10	-2	4,224	-0.05%
2018/10/22	1	42.05	0	0.00	42.60	1	4,259	0.02%
2018/10/19	2	42.23	0	0.00	42.50	2	4,270	0.05%
2018/10/18	0	0.00	12.2	42.86	42.80	-12.2	4,251	-0.29%
2018/10/17	1	43.15	1	43.10	43.30	0	4,266	0.00%
2018/10/16	4	42.78	0	0.00	42.65	4	4,240	0.09%
2018/10/15	1	42.70	0	0.00	42.60	1	4,238	0.02%
2018/10/12	12	42.93	6	43.35	43.60	6	4,205	0.14%
2018/10/11	2	43.45	5	43.02	43.35	-3	4,201	-0.07%
2018/10/09	9	45.36	23	45.62	45.60	-14	4,095	-0.34%
2018/10/08	4	45.60	3	45.60	45.50	1	4,078	0.02%
2018/10/05	15	45.69	1	45.50	45.70	14	4,128	0.34%
2018/10/04	2	46.33	5	46.30	46.30	-3	4,180	-0.07%
2018/10/03	9.4	47.20	0	0.00	47.00	9.4	4,167	0.22%
2018/10/02	26	47.63	0	0.00	47.30	26	4,181	0.62%
2018/10/01	1	48.20	0	0.00	48.25	1	4,143	0.02%
2018/09/28	6	48.26	22	48.22	48.00	-16	4,210	-0.38%
2018/09/27	1	48.45	0	0.00	48.45	1	4,159	0.02%
2018/09/25	2	48.15	0	0.00	48.10	2	4,137	0.05%
2018/09/21	0	0.00	9.1	48.07	47.85	-9.1	4,134	-0.22%
2018/09/20	0	0.00	1	48.10	47.70	-1	4,109	-0.02%
2018/09/19	1.4	48.14	29	48.15	48.25	-27.6	4,106	-0.67%
2018/09/18	3	47.90	1	47.85	47.90	2	4,085	0.05%
2018/09/14	0	0.00	8	47.16	47.20	-8	4,064	-0.20%
2018/09/12	0	0.00	1	46.70	46.55	-1	4,045	-0.02%
2018/09/11	0	0.00	3	45.85	46.45	-3	4,063	-0.07%
2018/09/10	6	46.47	2	45.75	45.85	4	4,137	0.10%
2018/09/07	3	46.62	3	46.70	46.65	0	4,176	0.00%
2018/09/05	6	46.61	0	0.00	46.15	6	4,179	0.14%
2018/09/03	0.3	47.10	31	46.90	46.95	-30.7	4,257	-0.72%
2018/08/31	1	45.85	0	0.00	46.90	1	4,244	0.02%
2018/08/29	30	45.90	0	0.00	46.10	30	4,254	0.71%
2018/08/28	1	46.05	0	0.00	46.35	1	4,274	0.02%
2018/08/27	2	45.55	0	0.00	45.50	2	4,280	0.05%
2018/08/24	5	45.57	0	0.00	45.50	5	4,282	0.12%
2018/08/23	7	46.14	0	0.00	46.10	7	4,370	0.16%
2018/08/21	1	47.35	0	0.00	47.45	1	4,141	0.02%
2018/08/20	0	0.00	3	47.08	47.10	-3	4,144	-0.07%
2018/08/16	7	46.85	1	46.85	47.05	6	4,166	0.14%
2018/08/15	2	46.73	2	46.60	46.25	0	4,205	0.00%
2018/08/13	24	47.44	2	47.33	47.25	22	4,268	0.52%
2018/08/10	11	49.05	32	48.70	49.10	-21	4,196	-0.50%
2018/08/09	1	48.70	1	49.00	49.00	0	4,209	0.00%
2018/08/08	1	49.65	3	49.00	49.05	-2	4,280	-0.05%
2018/08/07	27	49.15	3	49.27	49.45	24	4,302	0.56%
2018/08/06	24	48.68	15.3	48.37	48.80	8.7	4,227	0.20%
2018/08/03	4	46.91	0	47.10	47.05	4	4,065	0.10%
2018/08/02	9	47.05	0	0.00	46.80	9	4,066	0.22%
2018/08/01	0	0.00	10	47.45	47.45	-10	4,041	-0.25%
2018/07/31	5	47.05	0	0.00	47.30	5	4,018	0.12%
2018/07/30	5	46.90	0	0.00	47.00	5	3,983	0.13%
2018/07/27	0.3	46.85	18.7	46.35	46.85	-18.4	3,963	-0.46%
2018/07/25	21	45.75	0	0.00	45.75	21	3,900	0.54%
2018/07/24	0	0.00	3	45.53	45.80	-3	3,938	-0.08%
2018/07/19	22	45.10	0	0.00	45.10	22	3,922	0.56%
2018/07/18	5	45.29	1.3	45.46	45.65	3.7	3,938	0.09%
2018/07/17	0	0.00	5	45.15	45.30	-5	3,917	-0.13%
2018/07/13	14	44.27	0	0.00	44.40	14	3,966	0.35%
2018/07/12	0	0.00	14	45.33	46.00	-14	3,931	-0.36%
2018/07/11	0	0.00	2	45.10	45.25	-2	3,856	-0.05%
2018/07/10	1	45.00	0	0.00	45.15	1	3,857	0.03%
2018/07/09	12	45.08	4	45.24	45.10	8	3,846	0.21%
2018/07/06	15	44.63	0	0.00	44.60	15	3,884	0.39%
2018/07/05	1	45.20	0	0.00	45.35	1	3,842	0.03%
2018/07/04	0	0.00	2	45.48	45.55	-2	3,880	-0.05%
2018/07/03	5	44.83	0	0.00	44.70	5	3,942	0.13%
2018/07/02	3	45.38	0	0.00	45.25	3	3,954	0.08%
2018/06/29	0.3	45.80	2	45.75	45.85	-1.7	3,974	-0.04%
2018/06/28	0	0.00	5	44.35	44.65	-5	3,980	-0.13%
2018/06/27	1	44.65	0	0.00	44.60	1	4,038	0.02%
2018/06/26	6	44.81	5	44.80	44.60	1	4,180	0.02%
2018/06/25	2	45.05	0	0.00	45.00	2	4,253	0.05%
2018/06/21	1	45.20	0	0.00	45.20	1	4,335	0.02%
2018/06/20	0	0.00	1	45.50	45.55	-1	4,379	-0.02%
2018/06/19	13	45.41	7	45.55	45.10	6	4,403	0.14%
2018/06/15	3	46.42	0	0.00	46.25	3	4,410	0.07%
2018/06/14	3	47.00	0	0.00	46.70	3	4,342	0.07%
2018/06/13	2	48.20	3	48.10	47.50	-1	4,320	-0.02%
2018/06/12	3	48.07	1	47.60	47.85	2	4,403	0.05%
2018/06/11	0	0.00	0.5	47.05	46.95	-0.5	4,359	-0.01%
2018/06/08	0	0.00	5.5	46.92	46.95	-5.5	4,400	-0.12%
2018/06/07	1	46.90	1	46.75	47.15	0	4,419	0.00%
2018/06/06	0	0.00	12	46.53	46.60	-12	4,452	-0.27%
2018/06/05	3	46.13	9.5	46.12	46.25	-6.5	4,422	-0.15%
2018/06/04	8	45.09	0	0.00	45.65	8	4,400	0.18%
2018/06/01	0	0.00	0.5	46.00	45.25	-0.5	4,418	-0.01%
2018/05/31	4.1	44.62	5	44.95	45.60	-0.9	4,426	-0.02%
2018/05/30	2	45.05	0	0.00	44.95	2	4,338	0.05%
2018/05/29	0	0.00	3	45.33	45.55	-3	4,343	-0.07%
2018/05/28	1	45.60	0	0.00	45.60	1	4,382	0.02%
2018/05/25	4.3	45.75	31	45.80	45.85	-26.7	4,427	-0.60%
2018/05/24	5	46.07	0	0.00	46.10	5	4,470	0.11%
2018/05/23	20	46.77	2	47.05	46.60	18	4,501	0.40%
2018/05/22	3	46.53	5	46.34	46.60	-2	4,522	-0.04%
2018/05/21	1	45.55	5	45.42	45.60	-4	4,511	-0.09%
2018/05/18	0	0.00	2	44.85	44.85	-2	4,517	-0.04%
2018/05/17	25	44.56	10	44.65	44.85	15	4,645	0.32%
2018/05/16	16	44.21	1	44.10	44.50	15	4,687	0.32%
2018/05/15	19	45.18	1	45.60	45.00	18	4,683	0.38%
2018/05/14	18	46.04	0	0.00	45.90	18	4,768	0.38%
2018/05/11	1	46.05	1	46.20	46.25	0	4,760	0.00%
2018/05/10	6	46.05	0	0.00	46.00	6	4,760	0.13%
2018/05/09	5	46.04	0	0.00	46.00	5	4,766	0.10%
2018/05/08	1	46.25	0	0.00	46.20	1	4,832	0.02%
2018/05/07	8	46.50	1.1	46.65	46.40	6.9	4,859	0.14%
2018/05/04	8	46.76	0	0.00	46.65	8	4,880	0.16%
2018/05/03	3	47.12	0	0.00	47.00	3	4,893	0.06%
2018/05/02	1	47.35	1	47.35	47.35	0	4,913	0.00%
2018/04/30	4	47.03	1	47.30	47.90	3	4,936	0.06%
2018/04/27	8.5	47.08	0	0.00	47.20	8.5	4,920	0.17%
2018/04/26	5	47.14	0	0.00	47.05	5	4,953	0.10%
2018/04/25	2	47.40	0	0.00	47.40	2	4,965	0.04%
2018/04/20	1	47.55	0	0.00	47.90	1	5,112	0.02%
2018/04/19	0	0.00	2	47.68	48.15	-2	5,112	-0.04%
2018/04/18	3	47.22	20	47.25	47.20	-17	5,086	-0.33%
2018/04/17	9	47.57	0	0.00	47.45	9	5,093	0.18%
2018/04/12	4	47.85	1	47.90	47.80	3	5,243	0.06%
2018/04/11	0	0.00	1.9	48.04	48.05	-1.9	5,262	-0.04%
2018/04/10	0	0.00	0.1	48.20	47.90	-0.1	5,278	0.00%
2018/04/09	6	47.60	5	47.66	48.05	1	5,268	0.02%
2018/04/03	8	46.72	0	0.00	46.70	8	5,250	0.15%
2018/04/02	3	46.87	3	47.13	46.80	0	5,274	0.00%
2018/03/31	20	47.02	1	47.50	47.05	19	5,295	0.36%
2018/03/30	10	47.47	7	47.11	47.05	3	5,263	0.06%
2018/03/29	28	47.16	4	47.26	47.35	24	5,203	0.46%
2018/03/28	20	47.96	5	48.06	47.80	15	5,071	0.30%
2018/03/27	11	48.65	9	48.64	48.60	2	5,003	0.04%
2018/03/26	5.5	48.76	7	48.73	49.00	-1.5	4,977	-0.03%
2018/03/23	9	49.02	4	49.00	49.25	5	4,943	0.10%
2018/03/22	1	49.60	2	49.68	49.65	-1	4,920	-0.02%
2018/03/21	20	49.15	11	49.43	49.50	9	4,887	0.18%
2018/03/20	5	50.10	1	50.20	50.10	4	4,845	0.08%
2018/03/19	2.1	49.99	0	0.00	49.90	2.1	4,845	0.04%
2018/03/16	2	50.05	1	50.20	50.10	1	4,849	0.02%
2018/03/15	1	50.40	13	50.68	50.40	-12	4,777	-0.25%
2018/03/14	5	50.50	6	50.68	50.50	-1	4,772	-0.02%
2018/03/13	1	50.00	3	50.07	49.95	-2	4,742	-0.04%
2018/03/12	7.1	50.32	4	50.14	50.30	3.1	4,801	0.06%
2018/03/09	1	49.30	2	49.35	49.25	-1	4,817	-0.02%
2018/03/08	0	0.00	1	49.10	49.20	-1	4,936	-0.02%
2018/03/07	4.2	49.14	2	49.20	49.05	2.2	4,983	0.04%
2018/03/06	9	49.11	1	49.10	49.20	8	5,016	0.16%
2018/03/05	13	49.15	2	49.13	49.10	11	5,177	0.21%
2018/03/02	13	49.51	0	0.00	49.75	13	5,254	0.25%
2018/03/01	8	49.99	0	0.00	50.00	8	5,257	0.15%
2018/02/27	9.4	50.50	0	0.00	50.20	9.4	5,244	0.18%
2018/02/26	4	50.90	1	50.80	50.50	3	5,222	0.06%
2018/02/23	0	0.00	3	50.33	50.40	-3	5,183	-0.06%
2018/02/22	14	49.47	2	49.60	49.60	12	5,217	0.23%
2018/02/21	8	49.57	15	49.60	50.00	-7	5,162	-0.14%
2018/02/12	2	48.70	3	49.10	48.95	-1	5,113	-0.02%
2018/02/09	21	47.55	0	0.00	47.40	21	5,109	0.41%
2018/02/08	8.3	48.88	0	0.00	49.00	8.3	5,034	0.16%
2018/02/07	7	49.27	0	0.00	49.10	7	5,038	0.14%
2018/02/06	11	49.70	11	49.43	49.40	0	5,004	0.00%
2018/02/05	3	50.83	3	50.97	50.90	0	5,000	0.00%
2018/02/02	0	0.00	1	51.20	51.30	-1	4,943	-0.02%
2018/02/01	2	51.00	0	0.00	51.00	2	4,933	0.04%
2018/01/31	11	50.80	10	50.90	50.80	1	4,930	0.02%
2018/01/30	23	51.14	0	0.00	51.10	23	4,856	0.47%
2018/01/29	3	51.13	0	0.00	51.60	3	4,824	0.06%
2018/01/26	17	51.56	0	0.00	51.50	17	4,775	0.36%
2018/01/25	5	51.52	0	0.00	51.90	5	4,727	0.11%
2018/01/24	1	51.40	4	51.30	51.60	-3	4,704	-0.06%
2018/01/23	0	0.00	1	51.90	51.70	-1	4,688	-0.02%
2018/01/22	6	51.70	1	51.90	51.90	5	4,681	0.11%
2018/01/19	4	52.38	2	52.55	52.20	2	4,629	0.04%
2018/01/18	14	52.40	0	0.00	52.40	14	4,583	0.31%
2018/01/17	0	0.00	10	52.58	52.60	-10	4,528	-0.22%
2018/01/16	3	51.60	1	51.70	51.80	2	4,415	0.05%
2018/01/15	0	0.00	1	51.60	51.60	-1	4,386	-0.02%
2018/01/12	1	51.30	3	51.43	51.60	-2	4,365	-0.05%
2018/01/11	1	51.10	0	0.00	51.30	1	4,313	0.02%
2018/01/10	1	51.40	2.1	51.22	51.50	-1.1	4,289	-0.03%
2018/01/09	7	50.96	0	0.00	51.20	7	4,257	0.16%
2018/01/08	2	51.15	3	51.53	51.60	-1	4,174	-0.02%
2018/01/05	3	51.13	6	51.37	51.50	-3	4,120	-0.07%
2018/01/04	0	0.00	1	52.00	51.60	-1	4,086	-0.02%
2018/01/03	0	0.00	12	51.92	52.00	-12	4,068	-0.29%
2018/01/02	3	52.00	0	0.00	51.70	3	4,032	0.07%