正新 (2105)-元大-南投券商分點個股進出

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
45.90
漲跌
▼0.20
漲幅
-0.43%
成交量
5,610張
產業
上市橡膠類股
968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－元大-南投券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投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
2024/04/25	11	46.02	0	0.00	46.10	11	4,756	0.23%
2024/04/24	6	46.15	0.1	47.65	46.10	5.9	4,755	0.12%
2024/04/23	5	47.44	0	47.75	47.10	5	4,688	0.11%
2024/04/22	0	0.00	0	47.50	47.45	0	4,751	0.00%
2024/04/19	2.1	47.19	41	47.23	46.90	-38.9	4,716	-0.82%
2024/04/18	1	47.95	0	48.60	47.85	1	4,626	0.02%
2024/04/17	2	47.85	8	48.05	48.00	-6	4,650	-0.13%
2024/04/16	8	48.05	2	48.90	48.20	6	4,626	0.13%
2024/04/15	1	49.80	21.1	49.66	49.45	-20.1	4,574	-0.44%
2024/04/12	1	49.00	0	0.00	48.70	1	4,535	0.02%
2024/04/11	1	49.40	1	49.49	49.20	0	4,517	0.00%
2024/04/10	22	49.10	0	0.00	49.10	22	4,514	0.49%
2024/04/09	0	0.00	0	48.75	49.65	0	4,568	0.00%
2024/04/08	0	0.00	1.1	49.05	48.55	-1.1	4,601	-0.02%
2024/04/02	3	48.90	0.1	48.54	48.80	2.9	4,561	0.06%
2024/04/01	1	49.95	1	50.10	49.75	0	4,560	0.00%
2024/03/29	1	50.00	1	50.19	50.00	0	4,566	0.00%
2024/03/28	0.2	49.65	0	0.00	49.70	0.2	4,531	0.00%
2024/03/27	7	50.05	24.2	49.94	49.85	-17.2	4,663	-0.37%
2024/03/26	0	0.00	6	49.19	48.85	-6	4,973	-0.12%
2024/03/25	21	48.00	0.1	48.20	48.15	20.9	5,384	0.39%
2024/03/22	0	0.00	0	48.10	48.10	0	5,850	0.00%
2024/03/21	20	48.95	1.2	49.15	49.15	18.8	6,293	0.30%
2024/03/20	2	48.23	12.2	48.06	48.40	-10.2	6,762	-0.15%
2024/03/19	6	47.93	1.1	48.29	47.80	4.9	6,807	0.07%
2024/03/18	2	49.60	22.6	49.69	49.50	-20.6	6,858	-0.30%
2024/03/15	0	47.95	21.9	47.86	48.20	-21.8	6,781	-0.32%
2024/03/14	4	47.62	12.3	47.72	47.65	-8.3	6,721	-0.12%
2024/03/13	0	0.00	0.2	46.31	46.60	-0.2	6,724	0.00%
2024/03/12	0	0.00	0.2	46.35	46.50	-0.2	6,803	0.00%
2024/03/08	0	0.00	0.2	46.35	46.30	-0.2	7,198	0.00%
2024/03/07	0.1	45.50	0	0.00	45.90	0.1	7,479	0.00%
2024/03/06	2	46.20	0.1	45.75	46.05	2	7,524	0.03%
2024/03/05	0	0.00	0.1	46.10	46.05	-0.1	7,635	0.00%
2024/03/04	0.3	46.55	1.3	46.64	46.75	-1	7,683	-0.01%
2024/03/01	0.2	46.55	0	0.00	46.65	0.2	7,758	0.00%
2024/02/29	0	0.00	15.1	46.59	46.95	-15.1	7,836	-0.19%
2024/02/27	0	0.00	8.1	46.13	46.30	-8.1	7,785	-0.10%
2024/02/26	0	0.00	0.2	46.30	46.20	-0.2	7,805	0.00%
2024/02/23	0	0.00	0.2	46.17	46.30	-0.2	7,848	0.00%
2024/02/22	0.1	45.80	7.8	45.97	46.30	-7.8	7,894	-0.10%
2024/02/20	0.1	45.83	8	45.81	46.00	-8	8,052	-0.10%
2024/02/19	2.1	46.54	4	46.39	46.40	-1.9	8,186	-0.02%
2024/02/16	0.1	46.10	11.4	46.28	46.55	-11.3	8,334	-0.14%
2024/02/15	1	45.10	16	45.27	45.10	-15	8,361	-0.18%
2024/02/05	1	45.75	11.3	45.69	45.45	-10.3	8,405	-0.12%
2024/02/02	0	0.00	5.4	45.59	45.70	-5.4	8,426	-0.06%
2024/02/01	5	45.00	1	45.05	44.85	4	8,426	0.05%
2024/01/31	1	45.35	10.2	45.33	45.45	-9.2	8,453	-0.11%
2024/01/30	0.3	45.06	3	45.17	45.10	-2.7	8,500	-0.03%
2024/01/29	0.3	44.98	6	45.27	45.20	-5.7	8,572	-0.07%
2024/01/26	1	44.22	5	44.82	44.90	-4	8,578	-0.05%
2024/01/25	4	44.25	0	44.45	44.35	4	8,606	0.05%
2024/01/24	2.1	44.05	2	44.13	44.15	0.1	8,603	0.00%
2024/01/23	2	43.03	0	0.00	43.20	2	8,675	0.02%
2024/01/22	0.2	43.35	0.3	43.45	43.25	-0.1	8,707	0.00%
2024/01/19	0.1	43.00	0	43.08	43.15	0	8,706	0.00%
2024/01/18	1	42.70	1.3	42.33	42.35	-0.3	8,755	0.00%
2024/01/17	0.3	43.15	1	43.10	42.90	-0.8	8,775	-0.01%
2024/01/16	4.1	43.05	0	0.00	43.10	4.1	8,733	0.05%
2024/01/12	0	43.65	2	43.80	43.75	-2	8,720	-0.02%
2024/01/11	27.1	43.28	2	43.28	43.60	25.1	8,766	0.29%
2024/01/10	4.2	44.41	3	43.95	43.95	1.2	8,745	0.01%
2024/01/09	5	44.79	6.1	44.73	44.75	-1	8,781	-0.01%
2024/01/08	1	45.25	0.1	45.20	45.10	0.9	8,839	0.01%
2024/01/05	0.3	44.99	0	0.00	45.00	0.3	8,912	0.00%
2024/01/04	2	44.85	2	44.90	44.95	0	9,077	0.00%
2024/01/03	4	44.72	2	44.95	44.95	2	9,315	0.02%
2024/01/02	3.1	45.25	3.7	45.39	45.55	-0.7	9,284	-0.01%
2023/12/29	2.1	45.01	3	45.03	44.90	-0.9	9,312	-0.01%
2023/12/28	1	44.80	21	44.95	45.00	-20	9,359	-0.21%
2023/12/27	3	44.87	1	44.80	44.90	2	9,441	0.02%
2023/12/26	0.4	44.60	20.5	44.45	44.50	-20.2	9,419	-0.21%
2023/12/25	21.5	44.76	0.5	44.80	44.75	21	9,438	0.22%
2023/12/22	16.1	45.92	6	45.45	45.45	10.1	9,439	0.11%
2023/12/21	2	45.50	3	46.98	47.90	-1	9,287	-0.01%
2023/12/20	0	0.00	7.4	46.76	47.00	-7.4	8,874	-0.08%
2023/12/19	0.4	46.05	1	46.40	46.25	-0.7	8,458	-0.01%
2023/12/18	0.1	46.25	12.2	46.35	46.60	-12.1	8,068	-0.15%
2023/12/15	1.1	45.02	0	0.00	45.35	1.1	7,684	0.01%
2023/12/14	1	45.20	6.9	45.31	45.30	-5.9	7,343	-0.08%
2023/12/13	4.3	45.52	2	46.70	45.00	2.3	7,361	0.03%
2023/12/12	0.3	45.98	5.1	46.22	46.30	-4.8	7,329	-0.07%
2023/12/11	0.1	45.46	0	0.00	45.40	0.1	7,273	0.00%
2023/12/08	0.2	45.31	1	45.20	45.00	-0.8	7,356	-0.01%
2023/12/07	0	0.00	0.7	45.00	44.85	-0.7	7,324	-0.01%
2023/12/06	3.1	44.90	3	45.07	45.00	0.1	7,366	0.00%
2023/12/05	7.2	44.08	3	44.15	44.25	4.2	7,404	0.06%
2023/12/04	13.3	45.49	5	44.80	44.70	8.3	7,195	0.12%
2023/12/01	0	0.00	0.3	46.70	46.50	-0.3	6,918	0.00%
2023/11/29	0.1	47.55	2	47.55	47.30	-2	6,788	-0.03%
2023/11/28	5.1	47.43	12	47.52	47.45	-6.9	6,868	-0.10%
2023/11/27	0	47.00	17	46.97	46.85	-17	6,925	-0.25%
2023/11/24	1	46.15	0	0.00	46.10	1	7,031	0.01%
2023/11/22	1	45.60	3	46.31	46.20	-2	7,191	-0.03%
2023/11/21	1	45.90	5.3	45.97	46.10	-4.3	7,189	-0.06%
2023/11/20	6.1	45.85	2	45.45	45.65	4	7,140	0.06%
2023/11/17	2	46.10	2	46.48	46.55	0	7,059	0.00%
2023/11/16	3	46.37	9	46.66	45.90	-6	7,001	-0.09%
2023/11/15	2.1	46.10	10	46.29	46.55	-7.9	6,860	-0.12%
2023/11/14	4.1	45.75	3.8	45.71	45.50	0.3	6,711	0.00%
2023/11/13	2.5	44.93	13.9	45.22	45.65	-11.5	6,650	-0.17%
2023/11/10	0.1	45.00	3	45.05	44.80	-3	6,582	-0.04%
2023/11/09	2.1	44.63	3	44.78	44.80	-1	6,546	-0.01%
2023/11/08	0.1	44.85	9	44.88	45.00	-8.9	6,540	-0.14%
2023/11/07	2	44.83	15.1	45.01	44.95	-13.1	6,576	-0.20%
2023/11/06	1	44.65	7.3	44.80	44.80	-6.3	6,523	-0.10%
2023/11/03	1	44.25	2	44.20	44.30	-1	6,454	-0.02%
2023/11/02	0	44.20	7	43.90	43.75	-7	6,463	-0.11%
2023/11/01	0.1	44.00	2	44.13	44.00	-2	6,434	-0.03%
2023/10/31	3	44.02	7	44.31	44.15	-4	6,443	-0.06%
2023/10/30	1.1	43.60	0	0.00	43.75	1.1	6,415	0.02%
2023/10/27	0	0.00	6	43.90	43.95	-6	6,430	-0.09%
2023/10/26	5	44.05	5	43.97	43.85	0	6,457	0.00%
2023/10/25	5.1	43.85	15.1	44.00	44.00	-9.9	6,407	-0.15%
2023/10/24	3.1	42.87	0	0.00	43.00	3.1	6,363	0.05%
2023/10/20	2.1	42.97	1	43.00	42.90	1	6,343	0.02%
2023/10/19	6	43.13	16	43.11	43.40	-10	6,328	-0.16%
2023/10/18	2.1	43.54	0	0.00	43.40	2.1	6,305	0.03%
2023/10/17	7	43.78	10	43.75	43.20	-3	6,268	-0.05%
2023/10/16	2	44.10	6.2	44.10	44.30	-4.2	6,264	-0.07%
2023/10/13	2.5	44.21	3	44.18	44.15	-0.5	6,248	-0.01%
2023/10/12	1.1	44.85	9	44.90	44.95	-8	6,237	-0.13%
2023/10/11	31	44.59	14	44.41	44.80	17	6,100	0.28%
2023/10/06	0.1	42.95	10	43.00	43.10	-9.9	5,908	-0.17%
2023/10/05	2	43.05	6	42.74	42.85	-4	5,915	-0.07%
2023/10/04	2	41.68	0	41.70	41.70	2	5,877	0.03%
2023/10/03	2	41.70	0	0.00	42.40	2	5,940	0.03%
2023/09/28	2	42.75	0	0.00	42.50	2	5,972	0.03%
2023/09/26	2	42.53	10	42.45	42.60	-8	6,043	-0.13%
2023/09/25	1	42.25	0	42.35	42.60	1	6,147	0.02%
2023/09/22	10	43.23	3	42.88	42.90	7	6,185	0.11%
2023/09/21	1	42.55	9	43.30	42.60	-8	6,147	-0.13%
2023/09/20	4.5	43.41	0	0.00	43.40	4.5	6,069	0.07%
2023/09/19	7.1	43.91	11	43.87	43.90	-3.9	6,058	-0.06%
2023/09/18	0	43.30	6	43.18	43.10	-6	5,931	-0.10%
2023/09/15	0	0.00	2.1	42.22	42.65	-2.1	5,870	-0.04%
2023/09/14	6.2	42.72	4	42.74	42.75	2.2	5,794	0.04%
2023/09/13	6	42.49	15	42.48	42.65	-9	5,816	-0.15%
2023/09/12	1.3	41.17	12	41.60	41.80	-10.7	5,928	-0.18%
2023/09/11	9.1	41.65	29	41.65	41.65	-19.9	5,984	-0.33%
2023/09/08	2	40.83	26.9	41.24	41.40	-24.8	5,956	-0.42%
2023/09/07	0	0.00	1	39.80	39.70	-1	5,823	-0.02%
2023/09/06	1	39.70	10	39.58	39.75	-9	5,835	-0.15%
2023/09/04	1	40.70	1	40.08	40.10	0	5,843	0.00%
2023/09/01	1	40.30	7.2	40.44	40.45	-6.2	5,794	-0.11%
2023/08/31	4	39.20	5	39.93	39.65	-1	5,662	-0.02%
2023/08/30	22	39.84	17	39.99	39.75	5	5,531	0.09%
2023/08/29	27	39.21	28	39.41	39.55	-1	5,428	-0.02%
2023/08/21	1	38.05	2	38.03	37.95	-1	5,720	-0.02%
2023/08/17	1	37.45	0	0.00	37.95	1	5,839	0.02%
2023/08/16	3	37.53	0	0.00	37.40	3	5,862	0.05%
2023/08/15	0	0.00	1	38.05	37.95	-1	5,904	-0.02%
2023/08/11	6	37.53	160	37.74	38.40	-154	5,999	-2.57%	大賣/鉅額交易
2023/08/10	57	36.88	0	0.00	36.90	57	6,087	0.94%
2023/08/09	45	37.05	0	0.00	37.35	45	6,098	0.74%
2023/08/08	0	37.35	0	0.00	37.70	0	6,100	0.00%
2023/08/07	1	37.40	1	37.35	37.35	0	6,091	0.00%
2023/08/04	2	37.23	0	0.00	37.15	2	6,111	0.03%
2023/08/02	23	37.25	5	37.44	37.35	18	6,103	0.30%
2023/08/01	27	37.81	0	0.00	37.90	27	6,041	0.45%
2023/07/31	0	38.50	1	38.50	38.45	-1	6,033	-0.02%
2023/07/28	0	0.00	1.1	38.55	38.70	-1.1	6,153	-0.02%
2023/07/27	1	38.55	0	0.00	38.60	1	6,135	0.02%
2023/07/26	1	38.50	1	38.50	38.35	0	6,140	0.00%
2023/07/25	0	0.00	121	38.44	38.50	-121	6,161	-1.96%	大賣/鉅額交易
2023/07/24	61	37.71	0	0.00	38.00	61	6,157	0.99%
2023/07/21	6	38.52	0	0.00	38.40	6	6,166	0.10%
2023/07/20	2	38.05	0	0.00	38.80	2	6,193	0.03%
2023/07/19	64	38.58	1	39.00	38.40	63	6,171	1.02%
2023/07/18	1	38.85	2	39.15	39.15	-1	6,127	-0.02%
2023/07/17	2	38.98	1	39.55	39.50	1	6,114	0.02%
2023/07/14	0	0.00	11	39.05	39.15	-11	6,074	-0.18%
2023/07/13	25	39.34	14	39.18	39.10	11	6,069	0.18%
2023/07/12	0.1	39.60	3	39.85	39.70	-2.9	6,059	-0.05%
2023/07/11	1	39.50	22	39.75	39.75	-21	6,101	-0.34%
2023/07/10	15.1	39.62	72	40.34	39.45	-56.9	6,112	-0.93%
2023/07/07	16	38.72	3	38.80	38.75	13	6,073	0.21%
2023/07/06	2	39.60	14.4	39.20	39.30	-12.4	6,028	-0.20%
2023/07/05	71	39.01	0	0.00	38.95	71	5,979	1.19%
2023/07/04	5	39.24	0	0.00	39.20	5	5,923	0.08%
2023/07/03	64	39.96	42	39.12	39.30	22	5,856	0.38%
2023/06/30	10	40.34	1	40.30	40.15	9	5,786	0.16%
2023/06/29	0	0.00	3	40.90	41.10	-3	5,711	-0.05%
2023/06/28	3	40.65	0	0.00	40.75	3	5,743	0.05%
2023/06/27	0	0.00	3	40.93	40.80	-3	5,768	-0.05%
2023/06/26	15	40.80	1	40.70	40.75	14	5,909	0.24%
2023/06/21	1	40.85	0	40.70	41.00	1	6,390	0.02%
2023/06/20	2	41.18	0	0.00	41.05	2	6,355	0.03%
2023/06/19	5	41.07	1	41.20	41.20	4	6,291	0.06%
2023/06/16	9.5	41.55	4	41.58	41.15	5.5	6,174	0.09%
2023/06/15	4	40.64	4.1	41.00	40.55	-0.1	5,878	0.00%
2023/06/14	0	40.30	28	40.13	40.25	-28	5,792	-0.48%
2023/06/13	1	38.96	7	39.20	39.40	-6	5,689	-0.11%
2023/06/09	0	0.00	2	38.60	38.80	-2	5,604	-0.04%
2023/06/07	0	0.00	0	38.90	38.85	0	5,560	0.00%
2023/06/06	1.3	38.54	0	0.00	38.70	1.3	5,546	0.02%
2023/06/05	5	39.02	10	38.70	38.80	-5	5,535	-0.09%
2023/06/02	0	38.75	7.1	38.99	39.10	-7	5,501	-0.13%
2023/06/01	25.1	38.13	3	38.15	37.85	22	5,443	0.40%
2023/05/31	4	39.40	0	0.00	39.00	4	5,339	0.07%
2023/05/30	0	0.00	1	39.85	39.80	-1	4,973	-0.02%
2023/05/29	1	39.70	9.3	39.60	39.60	-8.3	4,950	-0.17%
2023/05/26	0	0.00	0.1	39.50	39.50	-0.1	4,994	0.00%
2023/05/25	0	0.00	14	39.87	39.90	-14	4,979	-0.28%
2023/05/24	2	39.60	2	39.55	39.80	0	4,942	0.00%
2023/05/23	10	40.05	26	40.06	39.95	-16	4,911	-0.33%
2023/05/22	10	40.48	6	40.50	40.50	4	4,841	0.08%
2023/05/19	1.1	40.19	0	40.15	40.15	1.1	4,785	0.02%
2023/05/18	0	0.00	3.3	39.87	40.00	-3.3	4,717	-0.07%
2023/05/17	7	39.71	2	39.72	39.80	5	4,637	0.11%
2023/05/16	1	39.75	6	39.47	39.75	-5	4,545	-0.11%
2023/05/15	0	38.85	12	38.76	38.90	-12	4,385	-0.27%
2023/05/10	0.1	38.35	79	38.45	38.70	-78.9	4,325	-1.82%
2023/05/09	0	38.30	0.1	38.40	38.40	-0.1	4,345	0.00%
2023/05/08	2	38.65	0	0.00	38.60	2	4,379	0.05%
2023/05/05	8	38.61	9	38.77	38.40	-1	4,375	-0.02%
2023/05/04	9.2	38.40	10	38.82	38.80	-0.8	4,338	-0.02%
2023/05/03	5	37.90	0	0.00	37.85	5	4,181	0.12%
2023/04/28	3	37.75	1.1	37.71	37.80	1.9	4,273	0.04%
2023/04/26	3	36.90	0	0.00	37.10	3	4,243	0.07%
2023/04/25	7	37.15	0	0.00	36.95	7	4,220	0.17%
2023/04/24	10	37.00	2	36.95	37.15	8	4,179	0.19%
2023/04/21	2	36.85	3	36.80	36.90	-1	4,181	-0.02%
2023/04/20	7.1	36.81	0	0.00	36.90	7.1	4,174	0.17%
2023/04/19	3	37.22	2	37.48	37.40	1	4,191	0.02%
2023/04/18	9	37.36	5	37.41	37.40	4	4,153	0.10%
2023/04/17	98	38.06	14	37.79	37.90	84	4,106	2.05%
2023/04/14	2	38.15	3	37.97	38.00	-1	4,047	-0.02%
2023/04/13	7.1	37.37	0	0.00	37.30	7.1	3,959	0.18%
2023/04/12	2.3	37.69	5	37.78	37.75	-2.7	3,885	-0.07%
2023/04/11	4	37.10	1	37.20	37.10	3	3,792	0.08%
2023/04/10	0	0.00	1	37.15	37.15	-1	3,765	-0.03%
2023/04/07	0	0.00	4	36.71	36.80	-4	3,711	-0.11%
2023/04/06	21	36.26	2	36.48	36.25	19	3,686	0.52%
2023/03/31	2	36.60	3	37.05	36.55	-1	3,645	-0.03%
2023/03/30	11	36.40	1	36.50	36.55	10	3,557	0.28%
2023/03/29	4	35.91	0	0.00	36.55	4	3,540	0.11%
2023/03/28	15	36.22	3	36.42	35.95	12	3,482	0.34%
2023/03/27	80.1	36.62	15	36.50	36.20	65.1	3,425	1.90%
2023/03/24	54	37.63	26	37.63	37.65	28	3,235	0.87%
2023/03/23	3	35.00	2	34.95	34.95	1	2,687	0.04%
2023/03/22	0	0.00	2	34.70	34.65	-2	2,670	-0.07%
2023/03/21	0	0.00	1	34.30	34.25	-1	2,696	-0.04%
2023/03/20	1	34.10	0	0.00	34.05	1	2,691	0.04%
2023/03/17	2.3	34.04	0	0.00	33.95	2.3	2,721	0.09%
2023/03/16	1.1	34.01	0	0.00	34.05	1.1	2,633	0.04%
2023/03/15	2.3	34.33	1	34.60	34.20	1.3	2,621	0.05%
2023/03/14	2	34.25	1	34.40	34.30	1	2,618	0.04%
2023/03/13	3	34.20	4.3	34.61	34.65	-1.3	2,609	-0.05%
2023/03/10	9	34.48	0	0.00	34.40	9	2,630	0.34%
2023/03/09	7	34.67	0	0.00	34.60	7	2,642	0.26%
2023/03/08	11	34.86	0	0.00	34.90	11	2,690	0.41%
2023/03/07	0	0.00	2	35.05	34.95	-2	2,691	-0.07%
2023/03/06	2	34.95	1	35.00	35.10	1	2,698	0.04%
2023/03/03	1	34.10	1	34.25	34.40	0	2,662	0.00%
2023/03/01	9.3	34.03	0	0.00	34.00	9.3	2,684	0.35%
2023/02/23	1	35.05	2	34.85	34.85	-1	2,545	-0.04%
2023/02/22	5	34.62	0	0.00	34.60	5	2,526	0.20%
2023/02/21	9	35.00	60	35.05	35.05	-51	2,524	-2.02%
2023/02/20	0	0.00	0.5	34.60	34.60	-0.5	2,503	-0.02%
2023/02/17	0	0.00	3	34.27	34.55	-3	2,533	-0.12%
2023/02/16	0	0.00	1	34.35	34.30	-1	2,585	-0.04%
2023/02/14	0	0.00	6	34.25	34.20	-6	2,654	-0.23%
2023/02/10	2	33.85	0	0.00	33.95	2	2,675	0.07%
2023/02/09	1	34.00	1	34.05	33.90	0	2,706	0.00%
2023/02/08	0.3	34.10	0	0.00	33.90	0.3	2,696	0.01%
2023/02/07	2.1	33.89	0	0.00	34.00	2.1	2,683	0.08%
2023/02/06	17	34.39	0	0.00	34.15	17	2,643	0.64%
2023/02/03	10	34.55	0	0.00	34.55	10	2,624	0.38%
2023/02/02	21.2	34.62	10	34.80	34.65	11.2	2,648	0.42%
2023/02/01	5	34.52	2	34.60	34.70	3	2,665	0.11%
2023/01/31	0	34.50	0	0.00	34.50	0	2,718	0.00%
2023/01/16	1	34.35	11	34.69	34.40	-10	2,664	-0.38%
2023/01/10	1	34.75	2	34.80	34.85	-1	2,918	-0.03%
2023/01/09	2	34.80	3	34.73	34.75	-1	2,948	-0.03%
2023/01/06	0	0.00	1	34.50	34.40	-1	2,932	-0.03%
2023/01/05	0.1	34.40	3	34.30	34.45	-2.9	3,003	-0.10%
2023/01/04	6	34.10	0	0.00	34.20	6	3,035	0.20%
2023/01/03	1	34.20	0	0.00	34.10	1	3,114	0.03%
2022/12/28	2	34.00	4	34.30	34.00	-2	3,284	-0.06%
2022/12/26	1	33.90	0	0.00	34.05	1	3,388	0.03%
2022/12/21	0	0.00	10	33.75	33.60	-10	3,770	-0.27%
2022/12/20	1	33.70	20.3	33.75	33.70	-19.3	3,853	-0.50%
2022/12/19	1	33.95	3	34.15	34.20	-2	4,005	-0.05%
2022/12/14	0	0.00	1	34.55	34.55	-1	4,494	-0.02%
2022/12/13	2.5	34.36	0	0.00	34.10	2.5	4,668	0.05%
2022/12/09	0	0.00	3.1	34.70	35.00	-3.1	5,259	-0.06%
2022/12/08	0.2	34.30	0.4	34.50	34.50	-0.2	5,774	0.00%
2022/12/07	1	34.55	0	0.00	34.50	1	6,117	0.02%
2022/12/06	1	34.55	6	34.75	34.75	-5	6,217	-0.08%
2022/12/05	1.1	34.89	0	0.00	34.60	1.1	6,213	0.02%
2022/12/02	0.1	34.65	10	35.00	34.90	-9.9	6,221	-0.16%
2022/12/01	1	34.84	4	35.00	34.55	-3	6,223	-0.05%
2022/11/30	0	0.00	5	34.75	34.95	-5	6,192	-0.08%
2022/11/29	0	0.00	4	34.33	34.55	-4	6,125	-0.07%
2022/11/28	1	33.75	3	34.05	33.95	-2	6,121	-0.03%
2022/11/25	6	34.23	2	34.33	34.35	4	6,128	0.07%
2022/11/24	0	0.00	5	34.20	34.25	-5	6,164	-0.08%
2022/11/23	2.2	33.80	3	33.75	33.80	-0.8	6,163	-0.01%
2022/11/22	1	33.50	3	33.60	33.50	-2	6,194	-0.03%
2022/11/21	6	33.48	101	33.50	33.75	-95	6,196	-1.53%	大賣/
2022/11/18	5	33.50	0	0.00	33.50	5	6,206	0.08%
2022/11/17	65.2	33.67	0	0.00	33.75	65.2	6,205	1.05%
2022/11/16	42.1	33.89	0	0.00	33.80	42.1	6,202	0.68%
2022/11/15	25.1	34.10	11	34.11	34.45	14.1	6,180	0.23%
2022/11/14	2	34.00	16	34.18	34.20	-14	6,154	-0.23%
2022/11/11	0.2	33.35	5	33.70	33.35	-4.8	6,101	-0.08%
2022/11/10	28.2	33.12	0	0.00	33.05	28.2	6,081	0.46%
2022/11/09	11	33.45	1	33.40	33.45	10	6,120	0.16%
2022/11/08	10.1	33.40	4	33.41	33.45	6.1	6,181	0.10%
2022/11/07	15	33.50	4	33.48	33.60	11	6,252	0.18%
2022/11/03	5	32.75	5	32.95	33.00	0	6,303	0.00%
2022/11/01	0	0.00	1	33.20	33.05	-1	6,326	-0.02%
2022/10/31	1.1	32.59	0	0.00	32.30	1.1	6,311	0.02%
2022/10/28	0	32.40	0	0.00	32.40	0	6,352	0.00%
2022/10/27	4	32.78	2	32.65	33.05	2	6,348	0.03%
2022/10/26	2	31.95	1	32.10	32.10	1	6,306	0.02%
2022/10/25	4	32.05	9.1	32.01	32.10	-5	6,335	-0.08%
2022/10/24	1	32.00	0	0.00	32.00	1	6,318	0.02%
2022/10/21	2.1	32.11	0	0.00	32.00	2.1	6,274	0.03%
2022/10/20	9	32.75	1	32.45	32.80	8	6,191	0.13%
2022/10/19	12	33.68	0	0.00	33.50	12	6,021	0.20%
2022/10/14	3	34.13	0	0.00	34.10	3	6,106	0.05%
2022/10/13	1.1	34.29	15	34.50	34.05	-13.9	6,135	-0.23%
2022/10/12	1	34.95	1	35.00	34.85	0	6,108	0.00%
2022/10/07	15.1	35.53	10	35.20	35.25	5.1	6,118	0.08%
2022/10/06	6	35.70	8	36.01	35.80	-2	6,159	-0.03%
2022/10/05	18	35.82	0	0.00	35.70	18	6,143	0.29%
2022/10/03	0.2	35.32	0	0.00	35.00	0.2	6,085	0.00%
2022/09/30	3	35.80	0	0.00	35.70	3	6,141	0.05%
2022/09/28	1	36.20	6	36.77	36.30	-5	5,964	-0.08%
2022/09/27	13.1	36.84	0	0.00	37.05	13.1	5,867	0.22%
2022/09/26	2	37.13	1	36.95	36.95	1	5,802	0.02%
2022/09/23	1.1	37.35	1	37.40	37.35	0.1	5,675	0.00%
2022/09/22	1	38.80	0	0.00	38.80	1	5,493	0.02%
2022/09/21	5	39.46	21	39.19	39.25	-16	5,417	-0.30%
2022/09/20	1	39.55	5	39.54	39.60	-4	5,266	-0.08%
2022/09/19	21	39.15	18.2	39.33	39.45	2.8	5,117	0.05%
2022/09/16	3	38.78	60	38.80	39.50	-57	4,957	-1.15%
2022/09/15	30.9	38.91	22.1	38.56	38.40	8.9	4,576	0.19%
2022/09/14	19	37.28	40.1	37.57	37.70	-21.1	4,040	-0.52%
2022/09/13	0	0.00	18.6	35.73	35.95	-18.6	3,724	-0.50%
2022/09/08	0	0.00	3	34.67	34.90	-3	3,747	-0.08%
2022/09/07	2	34.05	0	0.00	34.15	2	3,737	0.05%
2022/09/01	2	34.80	0	0.00	35.00	2	3,754	0.05%
2022/08/31	0	0.00	2	35.20	35.45	-2	3,747	-0.05%
2022/08/29	6	34.76	10	34.65	34.55	-4	3,733	-0.11%
2022/08/26	0	0.00	1	35.35	35.35	-1	3,729	-0.03%
2022/08/24	1	35.10	1	35.25	35.25	0	3,786	0.00%
2022/08/23	1	35.15	0	0.00	34.90	1	4,007	0.02%
2022/08/22	0	0.00	4	35.20	35.20	-4	4,064	-0.10%
2022/08/18	0	0.00	0	35.42	35.50	0	4,097	0.00%
2022/08/16	0	0.00	21	35.50	35.50	-21	4,111	-0.51%
2022/08/15	2	34.85	0	0.00	34.95	2	4,082	0.05%
2022/08/12	1	35.25	0	0.00	35.20	1	4,089	0.02%
2022/08/11	2.2	34.84	0	0.00	34.75	2.2	4,032	0.06%
2022/08/10	1.1	34.31	0	0.00	34.50	1.1	4,014	0.03%
2022/08/08	1	34.60	0	0.00	34.80	1	4,014	0.02%
2022/08/04	11	34.82	0	0.00	34.50	11	4,021	0.27%
2022/08/03	11.2	35.70	2	35.50	35.75	9.2	3,969	0.23%
2022/08/02	1	35.75	1	35.80	35.80	0	3,958	0.00%
2022/08/01	3	36.03	25	35.87	36.10	-22	3,941	-0.56%
2022/07/28	2.2	35.17	1	35.30	35.30	1.2	3,920	0.03%
2022/07/27	2	35.15	0	0.00	35.35	2	3,904	0.05%
2022/07/26	0	0.00	13	35.09	35.20	-13	3,903	-0.33%
2022/07/25	1	34.80	1	34.90	35.15	0	3,902	0.00%
2022/07/22	11.1	35.72	5	35.85	35.60	6.1	3,851	0.16%
2022/07/20	13	36.41	0	0.00	35.80	13	3,799	0.34%
2022/07/19	0	0.00	2	36.73	36.65	-2	3,781	-0.05%
2022/07/18	3	36.30	0.1	36.40	36.60	2.9	3,752	0.08%
2022/07/15	0	0.00	0.2	36.05	36.30	-0.2	3,706	0.00%
2022/07/14	2	35.60	22	35.82	36.05	-20	3,698	-0.54%
2022/07/12	4	34.88	0	0.00	34.90	4	3,605	0.11%
2022/07/11	4.2	35.91	0	0.00	35.60	4.2	3,595	0.12%
2022/07/08	2	35.55	21	35.98	36.10	-19	3,582	-0.53%
2022/07/07	0	0.00	1	35.10	35.15	-1	3,462	-0.03%
2022/07/06	5	34.89	0	0.00	34.70	5	3,468	0.14%
2022/07/05	30	35.42	26	35.59	35.45	4	3,482	0.11%
2022/07/04	2	34.70	2	35.20	34.80	0	3,437	0.00%
2022/07/01	3	34.70	1	34.40	34.25	2	3,466	0.06%
2022/06/29	0.2	35.75	2	35.68	35.65	-1.9	3,500	-0.05%
2022/06/28	10	35.65	0	0.00	35.70	10	3,479	0.29%
2022/06/27	0	0.00	2	35.65	35.70	-2	3,569	-0.06%
2022/06/24	0	35.35	28	35.59	35.45	-28	3,554	-0.79%
2022/06/23	5	34.85	1	35.05	35.10	4	3,521	0.11%
2022/06/22	2	34.40	1	34.40	34.45	1	3,497	0.03%
2022/06/21	0	0.00	10	34.43	34.95	-10	3,511	-0.28%
2022/06/20	6	34.09	0	0.00	33.75	6	3,500	0.17%
2022/06/17	10	34.35	5	34.65	34.40	5	3,477	0.14%
2022/06/16	10	34.85	1	35.50	34.85	9	3,401	0.26%
2022/06/15	0	0.00	8	35.19	35.05	-8	3,443	-0.23%
2022/06/14	12	34.65	11	34.84	34.95	1	3,466	0.03%
2022/06/13	1	34.85	4	34.86	34.70	-3	3,498	-0.09%
2022/06/10	0	0.00	2	35.45	35.50	-2	3,485	-0.06%
2022/06/09	0	0.00	2	35.75	35.75	-2	3,502	-0.06%
2022/06/08	1	35.80	7	35.77	35.80	-6	3,487	-0.17%
2022/06/07	0	0.00	1	35.70	35.65	-1	3,468	-0.03%
2022/06/06	1	35.70	1	35.50	35.70	0	3,470	0.00%
2022/06/02	5	35.31	1	35.40	35.50	4	3,526	0.11%
2022/06/01	13	35.50	1	35.25	35.25	12	3,623	0.33%
2022/05/31	1	35.05	3	35.03	35.55	-2	3,606	-0.06%
2022/05/30	0	0.00	2	35.05	35.30	-2	3,395	-0.06%
2022/05/27	0	0.00	15	34.72	34.75	-15	3,357	-0.45%
2022/05/26	10	34.40	40	34.70	34.40	-30	3,371	-0.89%
2022/05/25	3	34.20	36	34.58	34.50	-33	3,454	-0.96%
2022/05/23	50	34.26	0	0.00	33.95	50	3,506	1.43%
2022/05/20	20	34.48	32	34.81	34.40	-12	3,522	-0.34%
2022/05/19	0	0.00	1	34.10	33.95	-1	3,484	-0.03%
2022/05/18	0	0.00	11	34.48	34.75	-11	3,484	-0.32%
2022/05/17	0	0.00	13	34.07	34.30	-13	3,494	-0.37%
2022/05/16	2	33.45	0	0.00	33.60	2	3,472	0.06%
2022/05/13	1	33.30	6	33.35	33.30	-5	3,480	-0.14%
2022/05/12	8	33.15	10	33.25	33.00	-2	3,515	-0.06%
2022/05/11	15	32.91	1	33.00	33.00	14	3,504	0.40%
2022/05/10	2	33.25	4	33.20	33.25	-2	3,543	-0.06%
2022/05/09	2	33.35	0	0.00	33.45	2	3,561	0.06%
2022/05/06	5	33.60	0	0.00	33.70	5	3,626	0.14%
2022/05/05	2	34.15	30	34.20	34.30	-28	3,729	-0.75%
2022/05/04	1	33.65	0	0.00	33.70	1	3,737	0.03%
2022/05/03	10	33.70	11	33.77	33.70	-1	3,818	-0.03%
2022/04/29	4	33.66	0	0.00	33.45	4	3,837	0.10%
2022/04/28	9.3	33.33	5	33.50	33.50	4.3	3,881	0.11%
2022/04/27	2	33.50	0	0.00	33.40	2	3,860	0.05%
2022/04/26	0	34.00	0	0.00	33.95	0	3,837	0.00%
2022/04/25	1	33.90	0	0.00	33.80	1	3,857	0.03%
2022/04/22	21	34.30	0	0.00	34.40	21	3,817	0.55%
2022/04/21	1	34.50	20	34.70	34.55	-19	3,847	-0.49%
2022/04/20	6	34.13	0	0.00	34.15	6	3,889	0.15%
2022/04/19	1	34.15	2	34.10	34.05	-1	3,882	-0.03%
2022/04/18	16	34.33	0.1	34.10	34.05	15.9	3,924	0.41%
2022/04/15	4	34.25	0	0.00	34.25	4	3,938	0.10%
2022/04/14	0.1	34.70	1	34.90	34.75	-1	3,966	-0.02%
2022/04/13	0.1	34.85	10	34.85	34.80	-10	4,006	-0.25%
2022/04/12	4	34.38	0	0.00	34.35	4	4,041	0.10%
2022/04/11	18	34.63	0	0.00	34.40	18	4,054	0.44%
2022/04/08	0	0.00	1	35.10	35.00	-1	4,056	-0.02%
2022/04/07	3	35.15	3	35.20	34.95	0	4,116	0.00%
2022/04/06	1	35.60	0	0.00	35.65	1	4,126	0.02%
2022/04/01	2	35.85	8	35.74	35.90	-6	4,226	-0.14%
2022/03/31	3	35.70	7	35.74	35.45	-4	4,354	-0.09%
2022/03/30	6	35.36	17	35.54	35.30	-11	4,321	-0.25%
2022/03/29	8	34.80	3	35.10	34.60	5	4,231	0.12%
2022/03/28	1	34.75	0	0.00	34.85	1	4,227	0.02%
2022/03/25	0	0.00	10	34.90	34.85	-10	4,247	-0.24%
2022/03/23	1.8	35.49	0	0.00	35.50	1.8	4,354	0.04%
2022/03/22	5	35.45	0	0.00	35.55	5	4,369	0.11%
2022/03/21	1	35.50	0	0.00	35.60	1	4,402	0.02%
2022/03/18	1.9	35.30	0	0.00	35.00	1.9	4,448	0.04%
2022/03/17	2	35.05	1	35.05	35.00	1	4,474	0.02%
2022/03/16	6	34.63	1	34.25	34.85	5	4,587	0.11%
2022/03/15	1	34.50	1	34.65	34.70	0	4,883	0.00%
2022/03/14	0	0.00	2	35.00	35.05	-2	4,982	-0.04%
2022/03/10	0	0.00	4	34.63	34.80	-4	5,074	-0.08%
2022/03/09	2	34.25	0	0.00	34.15	2	5,072	0.04%
2022/03/08	3	33.98	0	0.00	34.00	3	5,077	0.06%
2022/03/07	19.1	34.11	2	34.15	34.20	17.1	5,080	0.34%
2022/03/04	2	35.05	0	0.00	35.05	2	5,129	0.04%
2022/03/01	2.1	35.50	0	0.00	35.65	2.1	5,198	0.04%
2022/02/25	1.1	34.95	0	0.00	35.60	1.1	5,207	0.02%
2022/02/24	2	35.18	1	35.15	35.05	1	5,142	0.02%
2022/02/23	3	35.83	1	35.85	35.70	2	5,087	0.04%
2022/02/22	1	35.80	0	0.00	35.80	1	5,118	0.02%
2022/02/21	0	0.00	1	36.40	36.40	-1	5,111	-0.02%
2022/02/17	0	0.00	3	36.05	36.30	-3	5,115	-0.06%
2022/02/16	1	35.65	2	35.70	35.60	-1	5,102	-0.02%
2022/02/15	10	35.35	2.4	35.35	35.15	7.6	5,129	0.15%
2022/02/14	2.1	35.33	2	35.25	35.25	0.1	5,187	0.00%
2022/02/11	4.1	35.84	0	0.00	35.75	4.1	5,191	0.08%
2022/02/10	11	36.35	0	0.00	36.35	11	5,222	0.21%
2022/02/09	1	36.30	2	36.30	36.35	-1	5,230	-0.02%
2022/02/08	0	0.00	4	36.43	36.35	-4	5,239	-0.08%
2022/02/07	5	35.92	8	35.86	36.10	-3	5,196	-0.06%
2022/01/26	0	34.65	1	34.60	34.55	-1	5,093	-0.02%
2022/01/25	2	34.65	9	34.63	34.55	-7	5,130	-0.14%
2022/01/24	1	35.30	5	34.98	35.10	-4	5,082	-0.08%
2022/01/21	4	35.10	1	35.40	35.45	3	5,139	0.06%
2022/01/19	3	35.45	0	0.00	35.35	3	5,164	0.06%
2022/01/18	1	35.95	3	35.83	35.95	-2	5,156	-0.04%
2022/01/17	2	35.28	1	35.50	35.40	1	5,154	0.02%
2022/01/14	2	35.35	1	35.50	35.40	1	5,163	0.02%
2022/01/13	0	0.00	2	36.30	36.00	-2	5,183	-0.04%
2022/01/12	1	35.90	0	0.00	36.00	1	5,146	0.02%
2022/01/11	0	0.00	4	35.61	35.90	-4	5,132	-0.08%
2022/01/07	1.1	35.41	5	35.65	35.35	-3.9	5,124	-0.08%
2022/01/06	3.1	35.59	0	0.00	35.65	3.1	5,081	0.06%
2022/01/05	1	35.95	3	35.95	35.75	-2	5,096	-0.04%
2022/01/04	0.1	35.90	1	35.80	35.90	-0.9	5,108	-0.02%
2022/01/03	6	35.98	5	35.96	35.85	1	5,109	0.02%
2021/12/30	5.7	36.32	1	36.20	36.10	4.7	5,105	0.09%
2021/12/29	43.1	36.37	3	36.25	36.55	40.1	5,126	0.78%
2021/12/28	2	36.45	2	36.75	36.65	0	5,134	0.00%
2021/12/27	10	37.01	28.5	37.13	37.20	-18.5	5,044	-0.37%
2021/12/24	1	36.10	2	35.95	36.05	-1	4,997	-0.02%
2021/12/23	4.8	35.92	0	0.00	35.80	4.8	5,072	0.10%
2021/12/22	3.4	35.91	0	0.00	35.90	3.4	5,202	0.07%
2021/12/21	6.1	35.62	3	35.72	35.60	3.1	5,233	0.06%
2021/12/20	7	35.61	5	35.55	35.50	2	5,264	0.04%
2021/12/17	15	35.95	3	35.93	36.15	12	5,281	0.23%
2021/12/16	0	0.00	10.4	35.50	35.55	-10.4	5,262	-0.20%
2021/12/15	10	35.60	10	35.70	35.70	0	5,344	0.00%
2021/12/14	2.4	36.05	2	35.60	35.85	0.4	5,397	0.01%
2021/12/13	3	36.18	62.5	36.08	36.10	-59.5	5,381	-1.11%
2021/12/10	17.1	35.80	6.1	35.74	35.85	11	5,435	0.20%
2021/12/09	84	36.18	17	36.76	36.55	67	5,388	1.24%
2021/12/08	8	35.20	7	34.79	35.20	1	5,085	0.02%
2021/12/07	13	34.52	2	34.60	34.50	11	4,993	0.22%
2021/12/06	1	34.70	10	34.51	34.85	-9	5,066	-0.18%
2021/12/03	2	34.23	0	0.00	34.05	2	5,181	0.04%
2021/12/02	1	33.95	2	34.05	34.10	-1	5,200	-0.02%
2021/12/01	6	33.59	0	0.00	33.65	6	5,197	0.12%
2021/11/30	7	33.76	0	0.00	33.50	7	5,160	0.14%
2021/11/29	5	34.17	1	34.20	34.00	4	5,045	0.08%
2021/11/26	3	34.42	0	0.00	34.40	3	5,029	0.06%
2021/11/25	2.2	35.01	0.4	35.05	34.90	1.8	5,090	0.03%
2021/11/24	8.5	34.97	1	35.10	35.10	7.5	5,171	0.15%
2021/11/23	3	34.60	0	0.00	34.50	3	5,182	0.06%
2021/11/22	2	34.55	2	34.45	34.80	0	5,264	0.00%
2021/11/19	4	34.38	0	0.00	34.30	4	5,307	0.08%
2021/11/18	6	34.53	0	0.00	34.50	6	5,349	0.11%
2021/11/17	2	34.48	0	0.00	34.45	2	5,361	0.04%
2021/11/16	2	34.70	5	34.75	34.75	-3	5,406	-0.06%
2021/11/15	2	34.78	3	34.77	35.05	-1	5,536	-0.02%
2021/11/11	8.8	34.54	0	0.00	34.30	8.8	5,810	0.15%
2021/11/10	4	34.84	0	0.00	34.80	4	5,841	0.07%
2021/11/09	3.8	34.90	4	34.97	35.20	-0.2	5,850	0.00%
2021/11/08	1.1	34.69	9	34.68	34.80	-7.9	5,916	-0.13%
2021/11/05	0.2	34.25	0	0.00	34.15	0.2	5,890	0.00%
2021/11/04	8	34.49	0	0.00	34.35	8	5,911	0.14%
2021/11/03	4	34.48	0	0.00	34.50	4	5,919	0.07%
2021/11/02	5	34.67	17	34.73	34.50	-12	5,933	-0.20%
2021/11/01	3.2	34.25	0	0.00	34.45	3.2	5,893	0.05%
2021/10/29	7	34.32	0	0.00	34.10	7	5,891	0.12%
2021/10/28	1	34.60	0	0.00	34.75	1	5,841	0.02%
2021/10/27	15.2	34.71	0	0.00	34.55	15.2	5,852	0.26%
2021/10/26	10	35.20	0	0.00	35.20	10	5,851	0.17%
2021/10/25	1	34.75	0	0.00	35.15	1	5,816	0.02%
2021/10/22	1	35.20	0	0.00	34.85	1	5,840	0.02%
2021/10/21	1	35.40	11	35.20	35.20	-10	5,829	-0.17%
2021/10/20	0.2	35.00	1	35.10	34.85	-0.8	5,774	-0.01%
2021/10/19	6	34.81	0	0.00	34.90	6	5,772	0.10%
2021/10/18	11.5	34.95	0	0.00	34.90	11.5	5,762	0.20%
2021/10/15	5	34.71	4	34.64	34.85	1	5,770	0.02%
2021/10/14	1	34.15	5.1	34.13	34.10	-4.1	5,796	-0.07%
2021/10/13	8	33.93	9	34.22	33.85	-1	5,867	-0.02%
2021/10/12	1.3	33.79	0	0.00	33.95	1.3	5,830	0.02%
2021/10/08	9	34.42	6	34.43	34.40	3	5,813	0.05%
2021/10/07	1	34.85	3.2	34.65	34.90	-2.2	5,867	-0.04%
2021/10/06	1	34.15	0	0.00	34.10	1	5,881	0.02%
2021/10/05	5	34.21	0	0.00	34.20	5	5,836	0.09%
2021/10/04	19.1	34.76	1	34.65	34.65	18.1	5,850	0.31%
2021/10/01	10	35.00	0	0.00	35.00	10	5,851	0.17%
2021/09/30	1	35.60	0	0.00	35.50	1	5,747	0.02%
2021/09/29	29.1	35.24	5	35.30	35.25	24.1	5,680	0.42%
2021/09/28	7	35.94	0	0.00	35.90	7	5,564	0.13%
2021/09/27	3	36.07	0	0.00	36.20	3	5,592	0.05%
2021/09/24	23.1	35.76	5	35.87	35.60	18.1	5,567	0.33%
2021/09/23	3	35.60	3	35.73	35.60	0	5,511	0.00%
2021/09/22	5.1	35.36	0	0.00	35.40	5.1	5,509	0.09%
2021/09/17	6	36.56	10	36.65	36.15	-4	5,446	-0.07%
2021/09/16	19.1	36.48	0	0.00	36.40	19.1	5,456	0.35%
2021/09/15	13	37.03	1	37.10	37.00	12	5,567	0.22%
2021/09/14	6	37.11	6	37.28	37.35	0	5,544	0.00%
2021/09/10	4.4	36.16	0	0.00	36.25	4.4	5,560	0.08%
2021/09/09	4.1	35.77	1	35.70	36.25	3.1	5,878	0.05%
2021/09/08	5.1	36.00	1.1	36.10	35.80	4.1	5,826	0.07%
2021/09/07	36.4	36.70	0.1	36.94	36.65	36.2	5,733	0.63%
2021/09/06	10	37.01	0.9	36.90	36.90	9.1	5,753	0.16%
2021/09/03	3	36.80	0	0.00	37.05	3	5,756	0.05%
2021/09/02	16.3	36.97	0	0.00	36.80	16.3	5,747	0.28%
2021/09/01	6.2	37.07	0	0.00	37.05	6.2	5,735	0.11%
2021/08/31	1.2	36.79	0	0.00	37.25	1.2	5,739	0.02%
2021/08/30	9.1	36.92	3	36.85	37.05	6.1	5,668	0.11%
2021/08/27	1	37.50	1	38.10	38.15	0	5,597	0.00%
2021/08/24	1	37.75	0	0.00	37.60	1	5,472	0.02%
2021/08/23	3	38.03	0	0.00	38.05	3	5,436	0.06%
2021/08/20	3	37.77	0	0.00	37.55	3	5,522	0.05%
2021/08/19	8	38.28	2	37.65	37.60	6	5,620	0.11%
2021/08/18	11	37.24	2	37.25	37.80	9	5,554	0.16%
2021/08/17	4	38.61	0	0.00	38.40	4	5,420	0.07%
2021/08/16	15.1	39.52	16	39.73	39.15	-0.9	5,337	-0.02%
2021/08/12	12	40.88	5	40.90	40.65	7	5,414	0.13%
2021/08/11	9.5	41.81	0	0.00	41.80	9.5	5,363	0.18%
2021/08/10	7	41.80	4	41.60	41.65	3	5,456	0.05%
2021/08/09	13	42.55	2	42.58	42.50	11	5,608	0.20%
2021/08/06	2.1	43.16	5	43.15	43.10	-2.9	5,689	-0.05%
2021/08/05	2	43.65	0	0.00	43.60	2	5,835	0.03%
2021/08/04	5	43.65	0	0.00	43.75	5	6,077	0.08%
2021/08/03	3	43.53	3	43.78	43.90	0	6,281	0.00%
2021/08/02	2	44.00	2	44.00	44.20	0	6,363	0.00%
2021/07/30	9.1	43.33	0	0.00	43.10	9.1	6,426	0.14%
2021/07/28	2.1	43.73	2	43.83	43.60	0.1	6,811	0.00%
2021/07/27	0	0.00	4	44.50	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	44.74	8	44.56	44.45	-4	7,452	-0.05%
2021/07/22	0	0.00	16	44.11	44.05	-16	7,643	-0.21%
2021/07/21	2.1	43.75	2	44.03	43.80	0.1	7,805	0.00%
2021/07/20	58	43.88	0	0.00	43.85	58	7,942	0.73%
2021/07/19	1	44.10	2	44.70	45.00	-1	8,125	-0.01%
2021/07/16	1	44.55	7	44.89	45.15	-6	8,566	-0.07%
2021/07/15	0	0.00	3	44.30	44.30	-3	8,998	-0.03%
2021/07/14	3	43.83	0	0.00	43.85	3	9,886	0.03%
2021/07/13	52.2	44.66	5	45.16	44.55	47.2	10,139	0.47%
2021/07/09	12.1	44.43	0	0.00	44.70	12.1	10,836	0.11%
2021/07/08	5	45.00	0	0.00	45.15	5	10,863	0.05%
2021/07/07	1	45.20	0	0.00	45.00	1	10,870	0.01%
2021/07/06	3	45.70	9	45.87	45.70	-6	10,884	-0.06%
2021/07/05	1	46.05	23	45.63	46.00	-22	10,972	-0.20%
2021/07/02	7.6	45.56	6	45.40	45.45	1.6	10,992	0.01%
2021/07/01	1	46.25	1	46.40	46.30	0	10,943	0.00%
2021/06/30	3	46.43	9	46.57	46.75	-6	10,959	-0.05%
2021/06/29	4	46.50	11	46.40	46.60	-7	11,003	-0.06%
2021/06/28	7	47.12	6.1	46.93	47.00	0.9	11,123	0.01%
2021/06/25	4	47.66	3	47.65	47.35	1	11,196	0.01%
2021/06/24	13	47.53	21	47.39	47.45	-8	11,235	-0.07%
2021/06/23	2	45.80	11	45.73	46.00	-9	11,152	-0.08%
2021/06/22	1	44.75	6	45.28	44.95	-5	11,173	-0.04%
2021/06/21	8.4	44.93	2	44.80	44.30	6.4	11,334	0.06%
2021/06/18	2.2	44.62	0	0.00	44.45	2.2	11,309	0.02%
2021/06/17	1.2	45.13	1	45.30	45.30	0.2	11,002	0.00%
2021/06/16	2	45.48	2	45.68	45.50	0	11,021	0.00%
2021/06/15	4	45.51	0	0.00	45.65	4	11,061	0.04%
2021/06/11	2	46.58	2	46.95	46.35	0	11,112	0.00%
2021/06/10	3	46.73	4	46.74	46.50	-1	11,116	-0.01%
2021/06/09	0.8	47.30	2	47.60	47.00	-1.2	11,095	-0.01%
2021/06/08	0	0.00	5	47.85	47.00	-5	11,083	-0.05%
2021/06/07	2	46.63	0	0.00	46.40	2	11,102	0.02%
2021/06/04	5	47.47	8	47.95	47.65	-3	11,091	-0.03%
2021/06/03	3	48.25	0.1	48.20	48.00	2.9	11,101	0.03%
2021/06/02	5	47.86	1	48.30	48.20	4	11,144	0.04%
2021/06/01	0	0.00	4	46.90	47.00	-4	11,095	-0.04%
2021/05/31	0	0.00	1	47.35	46.65	-1	11,201	-0.01%
2021/05/28	5.1	47.70	5	47.75	47.40	0.1	11,297	0.00%
2021/05/27	3.2	46.63	5	46.80	47.15	-1.8	11,207	-0.02%
2021/05/26	3	46.60	6	46.50	46.25	-3	11,197	-0.03%
2021/05/25	5	46.06	2	45.65	46.30	3	11,152	0.03%
2021/05/24	3	44.27	3	44.05	44.60	0	11,108	0.00%
2021/05/21	0	0.00	4	44.51	44.35	-4	11,218	-0.04%
2021/05/20	1	44.15	5	44.26	44.20	-4	11,167	-0.04%
2021/05/19	4	43.40	0	0.00	43.55	4	11,092	0.04%
2021/05/18	11.2	42.35	6	43.08	43.75	5.2	11,075	0.05%
2021/05/17	10	41.29	11	40.69	41.30	-1	11,014	-0.01%
2021/05/14	3.8	44.33	0	0.00	44.35	3.8	10,811	0.04%
2021/05/13	5	43.61	9	44.16	43.90	-4	10,697	-0.04%
2021/05/12	17.1	47.13	27	46.06	45.00	-9.9	10,559	-0.09%
2021/05/11	4	49.76	1	50.30	48.60	3	10,379	0.03%
2021/05/10	5	51.18	5	51.54	51.50	0	10,201	0.00%
2021/05/07	3	50.80	1	50.80	51.00	2	10,178	0.02%
2021/05/06	5.1	50.33	5	50.26	50.70	0.1	10,138	0.00%
2021/05/05	38	50.30	0	0.00	49.50	38	9,970	0.38%
2021/05/04	12.2	51.43	2	51.10	51.10	10.2	9,745	0.10%
2021/05/03	15	52.89	10	53.01	52.50	5	9,553	0.05%
2021/04/29	59	54.32	22	54.11	54.10	37	9,387	0.39%
2021/04/28	57	54.89	5	55.26	55.50	52	9,117	0.57%
2021/04/27	6	56.28	8	56.06	56.10	-2	9,030	-0.02%
2021/04/26	10	56.96	4	56.83	57.00	6	8,914	0.07%
2021/04/23	4	55.55	9	55.77	56.30	-5	8,784	-0.06%
2021/04/22	36	58.28	71	57.65	56.10	-35	8,588	-0.41%
2021/04/21	14.4	56.65	132	57.12	57.10	-117.6	8,128	-1.45%	大賣/鉅額交易
2021/04/20	84.1	57.57	19	57.28	56.50	65.1	7,741	0.84%
2021/04/19	8	53.54	4	52.80	53.80	4	6,858	0.06%
2021/04/16	17	51.31	14	51.54	51.70	3	6,557	0.05%
2021/04/15	12	51.06	26.3	50.85	51.20	-14.3	6,355	-0.23%
2021/04/14	2	48.20	2	48.00	48.15	0	5,976	0.00%
2021/04/13	2	47.80	0	0.00	47.30	2	6,072	0.03%
2021/04/09	3	47.73	9	47.99	48.00	-6	6,238	-0.10%
2021/04/08	1	47.20	0	0.00	46.95	1	6,166	0.02%
2021/04/07	2	47.10	1	47.10	47.30	1	6,163	0.02%
2021/04/06	6	47.50	0	0.00	47.30	6	6,151	0.10%
2021/04/01	1	47.40	3	47.45	47.45	-2	6,115	-0.03%
2021/03/31	2	48.18	9	48.18	48.20	-7	6,045	-0.12%
2021/03/30	0	0.00	8	47.27	47.50	-8	5,882	-0.14%
2021/03/29	1	46.45	31	46.26	47.00	-30	5,788	-0.52%
2021/03/26	2	45.45	5	46.00	45.45	-3	5,754	-0.05%
2021/03/25	43	45.76	0	0.00	45.75	43	5,709	0.75%
2021/03/24	1	46.40	14.2	45.57	46.40	-13.2	5,620	-0.24%
2021/03/23	0	0.00	3	44.65	44.75	-3	5,436	-0.06%
2021/03/22	5	44.50	4	44.61	44.55	1	5,468	0.02%
2021/03/19	5	44.07	1	44.70	44.20	4	5,493	0.07%
2021/03/18	0	0.00	2	45.25	45.00	-2	5,476	-0.04%
2021/03/17	5	44.24	4	44.73	44.70	1	5,413	0.02%
2021/03/16	2	44.10	0	0.00	44.05	2	5,370	0.04%
2021/03/12	0	0.00	5	44.02	44.00	-5	5,608	-0.09%
2021/03/11	1	44.00	2	44.05	43.85	-1	5,662	-0.02%
2021/03/10	4	43.53	0	0.00	43.65	4	5,681	0.07%
2021/03/08	0	0.00	3	43.88	43.45	-3	5,736	-0.05%
2021/03/05	1	42.90	3	43.40	42.95	-2	5,802	-0.03%
2021/03/04	3.1	44.11	2	43.73	43.55	1.1	5,959	0.02%
2021/03/03	0	0.00	9.2	43.56	43.85	-9.2	5,920	-0.16%
2021/03/02	5.1	42.80	14	43.38	42.40	-8.9	5,874	-0.15%
2021/02/26	14.3	42.92	12	42.99	43.15	2.3	5,890	0.04%
2021/02/25	21	44.87	25.3	44.93	44.45	-4.3	5,794	-0.07%
2021/02/24	2.4	44.59	9	44.63	44.40	-6.7	5,882	-0.11%
2021/02/23	1	44.20	12	44.31	44.65	-11	6,035	-0.18%
2021/02/22	5	43.33	19	43.47	43.60	-14	6,028	-0.23%
2021/02/19	4	42.58	1	42.80	42.55	3	6,085	0.05%
2021/02/18	1	43.30	0	0.00	43.30	1	6,145	0.02%
2021/02/17	1	42.60	0	0.00	42.70	1	6,144	0.02%
2021/02/05	0	0.00	1	41.80	41.80	-1	6,269	-0.02%
2021/02/02	0	0.00	5	42.08	42.25	-5	6,570	-0.08%
2021/02/01	0	0.00	2	40.00	40.80	-2	6,557	-0.03%
2021/01/29	0	0.00	4	40.40	39.95	-4	6,608	-0.06%
2021/01/28	6	40.61	15	40.42	40.35	-9	6,637	-0.14%
2021/01/27	0	0.00	2	41.50	41.40	-2	6,668	-0.03%
2021/01/26	0	0.00	6	41.70	41.50	-6	6,678	-0.09%
2021/01/25	2.5	41.96	7	41.91	42.00	-4.6	6,666	-0.07%
2021/01/21	8	42.14	10	41.98	41.70	-2	6,672	-0.03%
2021/01/20	12	42.59	9	41.28	41.60	3	6,659	0.04%
2021/01/19	2	42.55	9	43.13	43.20	-7	6,574	-0.11%
2021/01/18	9	42.26	2	42.38	42.35	7	6,533	0.11%
2021/01/15	2	43.00	2	43.22	43.05	0	6,497	0.00%
2021/01/14	4	43.02	4	43.23	43.10	0	6,468	0.00%
2021/01/13	6	43.23	2	43.55	43.30	4	6,412	0.06%
2021/01/12	12	43.21	13	43.22	43.05	-1	6,351	-0.02%
2021/01/11	4	43.38	2	43.50	43.55	2	6,308	0.03%
2021/01/08	15	43.21	7	43.34	43.60	8	6,269	0.13%
2021/01/07	7	42.18	22.1	42.64	42.85	-15.1	6,170	-0.24%
2021/01/06	24.1	41.84	17.1	41.72	41.35	7	6,075	0.12%
2021/01/05	21	43.23	0	0.00	42.80	21	5,880	0.36%
2021/01/04	4	43.20	3	43.97	44.40	1	5,711	0.02%
2020/12/31	5	44.10	2	43.93	44.05	3	5,632	0.05%
2020/12/30	2	43.33	20	43.64	44.10	-18	5,627	-0.32%
2020/12/29	11	43.50	2	43.30	43.35	9	5,619	0.16%
2020/12/28	1	43.45	5	43.65	43.60	-4	5,671	-0.07%
2020/12/25	2	43.30	0	0.00	43.55	2	5,672	0.04%
2020/12/24	4	43.68	6	43.70	43.50	-2	5,697	-0.04%
2020/12/23	10	43.29	6	44.03	43.35	4	5,735	0.07%
2020/12/22	11	43.43	0	0.00	43.05	11	5,733	0.19%
2020/12/21	5	44.68	4	44.70	44.65	1	5,756	0.02%
2020/12/18	1	45.10	1	45.40	45.10	0	5,733	0.00%
2020/12/17	0.2	45.20	0	0.00	45.50	0.2	5,731	0.00%
2020/12/16	1	45.60	15	45.40	45.70	-14	5,727	-0.24%
2020/12/15	5	44.70	2	44.33	44.80	3	5,641	0.05%
2020/12/14	3	45.10	6	45.06	45.15	-3	5,592	-0.05%
2020/12/11	2	44.75	1	45.10	44.35	1	5,524	0.02%
2020/12/10	2	44.90	6	44.95	44.80	-4	5,539	-0.07%
2020/12/09	0	0.00	29	45.16	45.30	-29	5,503	-0.53%
2020/12/08	4	45.18	12	45.32	45.45	-8	5,469	-0.15%
2020/12/07	1	43.60	6	43.80	43.80	-5	5,351	-0.09%
2020/12/04	8	43.66	5	43.57	43.70	3	5,386	0.06%
2020/12/03	9	43.16	3	43.17	43.30	6	5,370	0.11%
2020/12/02	11	43.75	10.1	43.50	43.20	0.9	5,391	0.02%
2020/12/01	0.2	43.05	9	43.48	43.50	-8.8	5,425	-0.16%
2020/11/30	2	43.13	4	43.24	42.50	-2	5,374	-0.04%
2020/11/27	0	0.00	12	43.28	43.20	-12	5,260	-0.23%
2020/11/26	1	43.15	2.2	43.39	43.20	-1.2	5,288	-0.02%
2020/11/25	1	43.10	5	43.07	43.00	-4	5,393	-0.07%
2020/11/24	2	42.68	3	42.87	42.75	-1	5,366	-0.02%
2020/11/23	31	43.90	3	43.23	43.30	28	5,316	0.53%
2020/11/20	6	43.13	13	42.79	43.25	-7	5,180	-0.14%
2020/11/19	3	41.47	3	41.53	41.80	0	4,947	0.00%
2020/11/17	0	0.00	12	40.13	40.35	-12	4,780	-0.25%
2020/11/13	3	40.47	7	40.37	39.95	-4	4,820	-0.08%
2020/11/12	1	39.80	0	0.00	39.90	1	4,745	0.02%
2020/11/11	5	39.60	14	39.18	40.00	-9	4,888	-0.18%
2020/11/09	0	0.00	3	38.60	38.60	-3	5,060	-0.06%
2020/11/06	1	38.30	4	38.28	38.25	-3	5,078	-0.06%
2020/11/05	0	0.00	5	38.08	38.00	-5	5,174	-0.10%
2020/11/04	0	0.00	6	37.47	37.50	-6	5,080	-0.12%
2020/11/03	1	36.15	3	36.70	36.70	-2	5,035	-0.04%
2020/10/30	4	36.08	0	0.00	36.10	4	5,225	0.08%
2020/10/28	1	37.15	0	0.00	37.10	1	5,346	0.02%
2020/10/27	0	0.00	5	37.40	37.45	-5	5,352	-0.09%
2020/10/26	0	0.00	5	37.30	37.25	-5	5,348	-0.09%
2020/10/21	1	36.75	0	0.00	36.85	1	5,463	0.02%
2020/10/20	2	36.63	0	0.00	36.80	2	5,487	0.04%
2020/10/19	2	36.85	0	0.00	37.05	2	5,553	0.04%
2020/10/15	5	36.65	0	0.00	36.60	5	5,670	0.09%
2020/10/14	1	36.90	0	0.00	37.10	1	5,719	0.02%
2020/10/13	0	0.00	3	37.00	37.20	-3	5,812	-0.05%
2020/10/08	1	37.60	0	0.00	37.85	1	6,042	0.02%
2020/10/07	2	38.15	1	38.00	38.00	1	6,085	0.02%
2020/10/06	1	38.10	1	38.00	38.00	0	6,125	0.00%
2020/09/30	3	36.85	3	37.10	36.90	0	6,153	0.00%
2020/09/29	0	0.00	5	37.12	37.20	-5	6,259	-0.08%
2020/09/28	2	36.55	11	36.52	36.70	-9	6,259	-0.14%
2020/09/25	1	35.95	2	35.65	36.00	-1	6,273	-0.02%
2020/09/24	13	36.22	1	36.00	35.70	12	6,256	0.19%
2020/09/23	5	36.91	3	37.10	37.30	2	6,213	0.03%
2020/09/22	4	37.04	3	37.40	37.05	1	6,199	0.02%
2020/09/21	2	38.05	3	38.05	38.00	-1	6,198	-0.02%
2020/09/18	10	37.80	4	37.70	37.70	6	6,209	0.10%
2020/09/17	1	37.60	0	0.00	37.90	1	6,204	0.02%
2020/09/15	2	38.55	4	38.48	38.50	-2	6,224	-0.03%
2020/09/14	0	0.00	6	38.05	37.80	-6	6,212	-0.10%
2020/09/11	16	37.75	2	38.80	37.90	14	6,237	0.22%
2020/09/10	4	38.34	16	38.34	38.50	-12	6,293	-0.19%
2020/09/09	1	38.05	49	38.09	38.45	-48	6,266	-0.77%
2020/09/08	10	37.53	22	37.64	37.50	-12	6,182	-0.19%
2020/09/07	9	36.92	11	37.32	37.25	-2	6,152	-0.03%
2020/09/04	3	35.87	1	36.00	36.10	2	6,136	0.03%
2020/09/03	11	35.74	1	36.30	35.85	10	6,096	0.16%
2020/09/02	3	35.88	4	35.68	35.90	-1	6,043	-0.02%
2020/09/01	6	36.20	0	0.00	36.40	6	6,018	0.10%
2020/08/31	23	36.43	1	36.30	36.00	22	5,954	0.37%
2020/08/28	14	37.50	2	37.70	37.30	12	5,794	0.21%
2020/08/27	10	37.42	0	0.00	37.30	10	5,819	0.17%
2020/08/26	3	37.70	10	37.80	37.75	-7	5,800	-0.12%
2020/08/25	0	0.00	1	38.00	37.65	-1	5,843	-0.02%
2020/08/24	13	37.46	10	37.83	37.65	3	6,080	0.05%
2020/08/21	0	0.00	13	37.99	38.10	-13	6,084	-0.21%
2020/08/20	18	36.98	3	36.60	37.45	15	6,072	0.25%
2020/08/19	12	38.53	0	0.00	38.40	12	5,995	0.20%
2020/08/18	17	38.42	8.5	38.74	39.00	8.5	5,938	0.14%
2020/08/17	8	39.07	11	38.95	38.75	-3	5,860	-0.05%
2020/08/14	17	38.53	17	37.68	38.65	0	5,618	0.00%
2020/08/13	2	36.90	52	37.41	37.75	-50	5,386	-0.93%
2020/08/12	0	0.00	2	37.15	36.35	-2	5,277	-0.04%
2020/08/11	5	37.05	21	36.92	36.65	-16	5,220	-0.31%
2020/08/10	4	35.55	0	0.00	35.40	4	5,063	0.08%
2020/08/07	25	35.74	0	0.00	35.35	25	5,125	0.49%
2020/08/06	6	36.48	6	36.70	36.40	0	5,117	0.00%
2020/08/05	22	35.53	14	35.91	35.90	8	5,015	0.16%
2020/08/04	0	0.00	21	35.08	35.55	-21	4,923	-0.43%
2020/08/03	1	33.70	0	0.00	33.60	1	4,841	0.02%
2020/07/31	0	0.00	4	34.05	33.95	-4	4,787	-0.08%
2020/07/30	4	33.50	0	0.00	34.40	4	4,821	0.08%
2020/07/29	2	33.90	5	34.00	33.65	-3	4,862	-0.06%
2020/07/28	2	33.70	5	33.50	33.55	-3	4,921	-0.06%
2020/07/27	5	33.85	4	34.10	34.00	1	4,975	0.02%
2020/07/24	21	34.82	0	0.00	34.50	21	4,982	0.42%
2020/07/23	1	34.90	2	35.20	35.00	-1	5,072	-0.02%
2020/07/22	3.3	35.67	1	35.65	35.65	2.3	5,096	0.04%
2020/07/21	6	35.63	8	35.53	35.55	-2	5,052	-0.04%
2020/07/20	15	35.14	0	0.00	35.05	15	5,070	0.30%
2020/07/17	16	36.13	8	36.68	35.70	8	5,023	0.16%
2020/07/16	15	37.21	15	37.11	37.00	0	4,973	0.00%
2020/07/15	0	0.00	3	36.18	36.35	-3	4,823	-0.06%
2020/07/13	5	36.00	3	35.83	35.55	2	4,758	0.04%
2020/07/10	0	0.00	1	35.45	35.50	-1	4,728	-0.02%
2020/07/09	12	36.11	1	36.10	36.00	11	4,714	0.23%
2020/07/08	4	35.60	28	35.72	36.00	-24	4,653	-0.52%
2020/07/07	13	35.00	14	35.24	35.15	-1	4,545	-0.02%
2020/07/06	0	0.00	3	34.97	35.10	-3	4,552	-0.07%
2020/07/03	2	35.25	10	34.95	34.95	-8	4,557	-0.18%
2020/07/02	0	0.00	8	35.08	35.15	-8	4,612	-0.17%
2020/07/01	11	33.76	0	0.00	33.90	11	4,589	0.24%
2020/06/30	1	33.70	0	0.00	33.75	1	4,590	0.02%
2020/06/29	7	33.94	3	33.82	33.95	4	4,602	0.09%
2020/06/24	6	34.55	4	34.75	34.50	2	4,614	0.04%
2020/06/23	5.1	34.50	1	34.75	34.70	4.1	4,680	0.09%
2020/06/22	4	34.61	2	34.55	34.60	2	4,693	0.04%
2020/06/19	12	35.02	10	35.40	35.00	2	4,719	0.04%
2020/06/18	12	35.18	2	35.20	35.10	10	4,715	0.21%
2020/06/17	1	35.55	5	36.05	35.70	-4	4,735	-0.08%
2020/06/16	4	34.14	5	34.50	34.15	-1	4,763	-0.02%
2020/06/15	9	34.73	0	0.00	34.20	9	4,906	0.18%
2020/06/12	2	34.20	5	34.14	34.45	-3	4,997	-0.06%
2020/06/11	5	35.05	1	34.85	34.70	4	5,094	0.08%
2020/06/10	2	35.73	7	35.86	36.00	-5	5,095	-0.10%
2020/06/09	3	35.30	1	35.40	35.40	2	5,202	0.04%
2020/06/08	1	35.00	5	34.88	35.20	-4	5,290	-0.08%
2020/06/05	1	34.55	1	34.85	34.75	0	5,287	0.00%
2020/06/04	3	34.72	5	34.81	34.75	-2	5,291	-0.04%
2020/06/03	1	34.35	25	34.40	34.60	-24	5,331	-0.45%
2020/06/02	0	0.00	2	34.08	33.80	-2	5,305	-0.04%
2020/06/01	5	34.32	4	33.84	33.75	1	5,302	0.02%
2020/05/29	18	33.33	0	0.00	32.80	18	5,263	0.34%
2020/05/28	7	33.81	0	0.00	33.55	7	5,041	0.14%
2020/05/27	25	33.62	13	33.93	34.00	12	5,029	0.24%
2020/05/26	2	33.45	11	33.68	33.80	-9	5,065	-0.18%
2020/05/25	2	32.38	1	32.50	32.50	1	5,049	0.02%
2020/05/22	5	33.12	12	32.57	32.55	-7	5,050	-0.14%
2020/05/21	10	33.60	0	0.00	33.80	10	5,024	0.20%
2020/05/20	0	0.00	6	33.69	33.70	-6	5,007	-0.12%
2020/05/19	1	33.20	3	33.40	33.30	-2	4,972	-0.04%
2020/05/18	7	32.44	3	32.58	32.25	4	4,934	0.08%
2020/05/15	5	32.08	0	0.00	31.80	5	4,908	0.10%
2020/05/14	7	32.08	0	0.00	32.00	7	4,866	0.14%
2020/05/13	3	33.08	1	33.35	33.05	2	4,782	0.04%
2020/05/12	3	33.45	0	0.00	33.35	3	4,745	0.06%
2020/05/11	9	33.92	0	0.00	33.85	9	4,722	0.19%
2020/05/08	3	34.00	0	0.00	33.85	3	4,701	0.06%
2020/05/06	1	34.55	0	0.00	34.50	1	4,675	0.02%
2020/05/05	1	34.50	2	34.53	34.55	-1	4,627	-0.02%
2020/05/04	1	34.25	1	34.15	34.10	0	4,569	0.00%
2020/04/30	1	34.70	6	34.62	34.55	-5	4,501	-0.11%
2020/04/29	2	34.80	6	35.13	34.50	-4	4,405	-0.09%
2020/04/28	10	33.90	14	33.97	34.55	-4	4,379	-0.09%
2020/04/27	0	0.00	6	32.27	32.80	-6	4,385	-0.14%
2020/04/24	2	30.70	0	0.00	30.60	2	4,282	0.05%
2020/04/23	5	31.02	0	0.00	30.85	5	4,231	0.12%
2020/04/22	3	31.32	2	31.30	31.30	1	4,169	0.02%
2020/04/21	4	32.13	0	0.00	31.80	4	4,150	0.10%
2020/04/20	3	32.77	0	0.00	32.75	3	4,102	0.07%
2020/04/17	4	33.18	1	33.70	33.10	3	4,100	0.07%
2020/04/16	1	32.80	2	32.78	32.85	-1	4,028	-0.02%
2020/04/15	3	33.38	0	0.00	33.40	3	3,986	0.08%
2020/04/14	1	33.15	19	32.93	33.30	-18	3,956	-0.45%
2020/04/13	0	0.00	1	32.15	32.05	-1	3,904	-0.03%
2020/04/09	1	33.00	3	32.73	32.10	-2	3,878	-0.05%
2020/04/08	5	32.33	24	32.30	32.60	-19	3,826	-0.50%
2020/04/07	1	31.20	40	31.66	31.40	-39	3,764	-1.04%
2020/04/06	3	29.88	0	0.00	30.05	3	3,697	0.08%
2020/04/01	1	30.50	0	0.00	30.45	1	3,626	0.03%
2020/03/31	1	31.15	1	31.05	30.80	0	3,591	0.00%
2020/03/27	0	0.00	3	31.45	31.00	-3	3,489	-0.09%
2020/03/26	1	31.45	0	0.00	31.00	1	3,437	0.03%
2020/03/25	10	31.31	3	31.52	31.55	7	3,491	0.20%
2020/03/24	3	30.80	19	31.22	30.70	-16	3,435	-0.47%
2020/03/23	1	29.70	0	0.00	29.60	1	3,401	0.03%
2020/03/20	14	30.46	1	30.35	30.25	13	3,357	0.39%
2020/03/19	5	30.00	10	30.10	29.70	-5	3,219	-0.16%
2020/03/18	9	32.97	0	0.00	33.00	9	3,094	0.29%
2020/03/17	7	33.07	0	0.00	33.00	7	3,023	0.23%
2020/03/16	0.5	35.15	2	35.25	34.90	-1.5	2,921	-0.05%
2020/03/13	1	34.50	5	34.99	36.00	-4	2,853	-0.14%
2020/03/12	1	37.40	13.5	37.29	37.85	-12.5	2,743	-0.46%
2020/03/10	2	37.90	0	0.00	38.35	2	2,580	0.08%
2020/03/09	3	38.10	4	38.13	38.10	-1	2,568	-0.04%
2020/03/06	1	38.75	1	38.90	39.00	0	2,521	0.00%
2020/03/04	0	0.00	1	39.40	39.20	-1	2,525	-0.04%
2020/03/03	1	39.00	0	0.00	39.10	1	2,520	0.04%
2020/03/02	0	0.00	2	39.03	39.00	-2	2,519	-0.08%
2020/02/25	2	38.70	5.3	38.57	38.70	-3.3	2,585	-0.13%
2020/02/24	1	38.85	0	0.00	38.90	1	2,600	0.04%
2020/02/20	3	39.42	0	0.00	39.10	3	2,680	0.11%
2020/02/19	2	39.45	2	39.45	39.45	0	2,709	0.00%
2020/02/18	1	39.20	0	0.00	39.20	1	2,738	0.04%
2020/02/17	1	39.45	0	0.00	39.45	1	2,819	0.04%
2020/02/14	0	0.00	1	40.00	39.95	-1	2,899	-0.03%
2020/02/13	0	0.00	2	39.60	39.55	-2	3,163	-0.06%
2020/02/10	1	39.00	1	39.40	39.40	0	3,239	0.00%
2020/02/07	1	39.60	0	0.00	39.60	1	3,261	0.03%
2020/02/05	1	39.80	0	0.00	39.95	1	3,292	0.03%
2020/02/04	0	0.00	4	39.65	39.60	-4	3,293	-0.12%
2020/02/03	2	39.03	0	0.00	39.35	2	3,314	0.06%
2020/01/31	7	39.60	0	0.00	39.35	7	3,313	0.21%
2020/01/30	52	39.84	14	40.79	39.10	38	3,309	1.15%
2020/01/20	2	42.25	6	42.25	42.25	-4	3,203	-0.12%
2020/01/16	2	41.95	0	0.00	42.15	2	3,242	0.06%
2020/01/15	1	41.95	0	0.00	42.10	1	3,280	0.03%
2020/01/14	1	42.20	0	0.00	42.20	1	3,354	0.03%
2020/01/08	0	0.00	3	41.30	41.05	-3	3,823	-0.08%
2020/01/06	12	41.48	0	0.00	41.40	12	3,994	0.30%
2020/01/03	4	41.88	0	0.00	41.95	4	4,004	0.10%
2019/12/26	1	42.05	1	42.10	42.10	0	4,186	0.00%
2019/12/24	0	0.00	2.5	42.17	42.00	-2.5	4,413	-0.06%
2019/12/23	20	42.35	0	0.00	42.45	20	4,491	0.45%
2019/12/20	0	0.00	5	42.55	43.05	-5	4,473	-0.11%
2019/12/19	5	42.05	0	0.00	42.20	5	4,446	0.11%
2019/12/18	0	0.00	5	42.35	42.25	-5	4,593	-0.11%
2019/12/17	10	42.15	1	42.10	42.30	9	4,627	0.19%
2019/12/16	1	42.00	2	42.10	42.00	-1	4,631	-0.02%
2019/12/13	5	41.95	1	41.85	41.65	4	4,676	0.09%
2019/12/12	1	41.80	2	41.78	41.65	-1	4,648	-0.02%
2019/12/10	2	41.00	0	0.00	41.00	2	4,672	0.04%
2019/12/09	2	40.70	0	0.00	40.85	2	4,698	0.04%
2019/12/05	5	41.20	0	0.00	41.10	5	4,680	0.11%
2019/12/02	3	41.50	5	41.30	41.25	-2	4,737	-0.04%
2019/11/29	2	41.75	0	0.00	41.60	2	4,782	0.04%
2019/11/27	3	41.93	0.7	42.00	42.00	2.3	5,085	0.05%
2019/11/26	7	41.91	0	0.00	41.85	7	5,132	0.14%
2019/11/25	3	42.05	0	0.00	42.10	3	5,056	0.06%
2019/11/22	1	42.20	0	0.00	42.20	1	5,197	0.02%
2019/11/21	3	41.90	1	41.90	41.85	2	5,305	0.04%
2019/11/20	1	42.00	0	0.00	42.20	1	5,512	0.02%
2019/11/19	3	42.28	0	0.00	42.45	3	5,580	0.05%
2019/11/18	2	42.48	0	0.00	42.80	2	5,521	0.04%
2019/11/14	5.2	43.30	0	0.00	42.95	5.2	5,468	0.10%
2019/11/13	2	43.50	28	43.48	43.35	-26	5,403	-0.48%
2019/11/12	21	44.18	12	44.43	44.00	9	5,374	0.17%
2019/11/11	0	0.00	4	47.50	46.95	-4	5,134	-0.08%
2019/11/08	0	0.00	21	48.28	48.35	-21	5,129	-0.41%
2019/11/07	0	0.00	1	48.30	48.20	-1	5,170	-0.02%
2019/11/06	0	0.00	1	48.10	48.30	-1	5,175	-0.02%
2019/11/05	0	0.00	1	48.10	48.20	-1	5,166	-0.02%
2019/11/04	0	0.00	5	48.20	48.25	-5	5,203	-0.10%
2019/11/01	1	48.15	3	47.95	48.20	-2	5,230	-0.04%
2019/10/31	3	47.83	0	0.00	47.85	3	5,258	0.06%
2019/10/30	0	0.00	21	47.99	48.00	-21	5,276	-0.40%
2019/10/28	10	47.70	12	47.83	47.55	-2	5,312	-0.04%
2019/10/25	0	0.00	2	48.00	47.70	-2	5,313	-0.04%
2019/10/24	0	0.00	2	47.85	48.00	-2	5,323	-0.04%
2019/10/23	1.1	47.81	0	0.00	47.90	1.1	5,337	0.02%
2019/10/22	1	47.75	4	48.08	47.80	-3	5,320	-0.06%
2019/10/21	1	48.45	0	0.00	48.55	1	5,267	0.02%
2019/10/18	11	48.30	3	48.60	48.70	8	5,261	0.15%
2019/10/17	11	47.95	10	47.87	48.15	1	5,135	0.02%
2019/10/16	12	47.61	14	47.44	47.95	-2	5,045	-0.04%
2019/10/15	27	46.79	5	46.73	46.60	22	4,906	0.45%
2019/10/14	2	46.03	7	46.00	46.05	-5	4,817	-0.10%
2019/10/08	0	0.00	8	45.41	45.15	-8	4,756	-0.17%
2019/10/07	0	0.00	2	45.35	45.35	-2	4,751	-0.04%
2019/10/04	0	0.00	1	45.30	45.45	-1	4,737	-0.02%
2019/10/03	0	0.00	11	45.31	45.00	-11	4,717	-0.23%
2019/10/02	1	46.00	1	45.95	45.85	0	4,638	0.00%
2019/10/01	0	0.00	14	46.06	46.15	-14	4,620	-0.30%
2019/09/27	15	45.64	14	45.86	45.80	1	4,558	0.02%
2019/09/26	1	45.10	2	45.23	45.10	-1	4,414	-0.02%
2019/09/25	0	0.00	4	44.95	45.00	-4	4,333	-0.09%
2019/09/24	0	0.00	6	45.33	44.65	-6	4,339	-0.14%
2019/09/23	0	0.00	5	44.96	45.00	-5	4,302	-0.12%
2019/09/19	0	0.00	1	44.40	44.50	-1	4,148	-0.02%
2019/09/18	0	0.00	10	44.62	44.60	-10	4,143	-0.24%
2019/09/17	0	0.00	44	44.40	44.40	-44	4,110	-1.07%
2019/09/16	0	0.00	1	44.70	44.25	-1	4,158	-0.02%
2019/09/12	1	44.10	5	44.10	44.15	-4	4,115	-0.10%
2019/09/11	1	44.15	1	43.95	44.00	0	4,103	0.00%
2019/09/10	1	43.90	3	43.90	43.95	-2	4,084	-0.05%
2019/09/09	5	43.85	0	0.00	43.80	5	4,057	0.12%
2019/09/06	0	0.00	2	43.80	43.85	-2	4,060	-0.05%
2019/09/05	2	43.75	0	0.00	43.70	2	4,098	0.05%
2019/09/04	1	43.40	1	43.50	43.50	0	4,089	0.00%
2019/09/03	25	43.56	16	43.50	43.45	9	4,087	0.22%
2019/09/02	35	44.16	20	44.27	44.05	15	4,061	0.37%
2019/08/30	22	44.01	19	43.95	44.00	3	3,937	0.08%
2019/08/29	1	43.00	1	43.05	43.00	0	3,771	0.00%
2019/08/28	2	42.90	2	42.80	43.00	0	3,712	0.00%
2019/08/27	3	43.08	14	43.07	43.00	-11	3,669	-0.30%
2019/08/26	7	42.72	37	42.87	42.60	-30	3,526	-0.85%
2019/08/23	22	42.34	13	42.42	42.50	9	3,394	0.27%
2019/08/22	13	41.20	9	40.98	41.30	4	3,183	0.13%
2019/08/21	4	40.03	0	0.00	40.00	4	3,179	0.13%
2019/08/20	0	40.00	0	0.00	39.85	0	3,193	0.00%
2019/08/19	1	40.10	0	0.00	40.00	1	3,198	0.03%
2019/08/16	2	39.68	2	39.80	40.10	0	3,219	0.00%
2019/08/15	0	0.00	1	40.00	40.10	-1	3,211	-0.03%
2019/08/14	1	40.60	7	40.40	40.15	-6	3,248	-0.18%
2019/08/13	0	0.00	3	40.45	40.25	-3	3,256	-0.09%
2019/08/12	1	38.95	2	40.20	40.00	-1	3,229	-0.03%
2019/08/07	2	38.75	0	0.00	38.75	2	3,208	0.06%
2019/08/06	0	0.00	17	38.36	38.75	-17	3,254	-0.52%
2019/08/05	3	38.85	0	0.00	38.95	3	3,269	0.09%
2019/08/02	1	39.10	3	39.05	39.00	-2	3,267	-0.06%
2019/08/01	1	39.50	0	0.00	39.55	1	3,315	0.03%
2019/07/31	0	0.00	1	39.95	40.40	-1	3,327	-0.03%
2019/07/25	0	0.00	2	40.00	40.10	-2	3,322	-0.06%
2019/07/22	2	39.45	0	0.00	39.45	2	3,403	0.06%
2019/07/19	0	0.00	10	40.20	40.40	-10	3,498	-0.29%
2019/07/16	0	0.00	5	40.60	40.55	-5	3,634	-0.14%
2019/07/15	2	40.75	0	0.00	40.65	2	3,711	0.05%
2019/07/12	2	40.73	0	0.00	40.65	2	3,804	0.05%
2019/07/09	1	40.10	0	0.00	40.05	1	3,918	0.03%
2019/07/08	1	40.00	1	40.20	40.20	0	3,957	0.00%
2019/07/05	2	40.25	0	0.00	40.25	2	3,989	0.05%
2019/07/03	5	39.95	2	40.10	40.40	3	4,030	0.07%
2019/07/02	3	39.98	0	0.00	40.00	3	4,035	0.07%
2019/06/28	8	40.12	0	0.00	40.10	8	4,031	0.20%
2019/06/27	0	0.00	3	40.72	40.70	-3	4,021	-0.07%
2019/06/25	0	0.00	2	40.15	40.30	-2	4,038	-0.05%
2019/06/24	0.3	40.80	0	0.00	40.80	0.3	4,043	0.01%
2019/06/19	2.3	39.95	0	0.00	40.25	2.3	4,059	0.06%
2019/06/18	0	0.00	2	39.70	39.80	-2	4,034	-0.05%
2019/06/14	0	0.00	1	39.10	39.30	-1	4,044	-0.02%
2019/06/13	4	39.14	0	0.00	39.10	4	4,028	0.10%
2019/06/11	20	40.20	0	0.00	40.10	20	4,023	0.50%
2019/06/10	0	0.00	1	40.25	40.40	-1	3,992	-0.03%
2019/06/05	5	40.05	0	0.00	40.10	5	3,948	0.13%
2019/06/04	0	0.00	1	40.00	39.80	-1	3,922	-0.03%
2019/06/03	0	0.00	4	40.05	40.00	-4	3,913	-0.10%
2019/05/31	25	40.06	0	0.00	40.10	25	3,899	0.64%
2019/05/30	10	40.15	0	0.00	40.05	10	3,877	0.26%
2019/05/29	1	39.85	0	0.00	39.60	1	3,889	0.03%
2019/05/28	0.2	40.10	1	40.00	40.00	-0.9	3,918	-0.02%
2019/05/27	1	39.85	0	0.00	40.00	1	3,864	0.03%
2019/05/23	5	39.70	6	39.76	39.85	-1	3,854	-0.03%
2019/05/22	6	40.28	2	40.30	40.15	4	3,830	0.10%
2019/05/20	2	39.35	0	0.00	39.35	2	3,766	0.05%
2019/05/17	0	0.00	1	38.65	38.65	-1	3,753	-0.03%
2019/05/16	3	38.65	0	0.00	38.65	3	3,756	0.08%
2019/05/15	2	39.00	0	0.00	39.00	2	3,749	0.05%
2019/05/14	9	38.65	0	0.00	38.75	9	3,736	0.24%
2019/05/13	13	39.38	0	0.00	39.10	13	3,689	0.35%
2019/05/10	13	39.69	1	39.85	39.70	12	3,645	0.33%
2019/05/09	2	40.00	5	39.97	39.95	-3	3,642	-0.08%
2019/05/08	1	40.40	0	0.00	40.65	1	3,564	0.03%
2019/05/07	2	40.80	0	0.00	40.85	2	3,503	0.06%
2019/05/06	12	40.83	0	0.00	40.80	12	3,461	0.35%
2019/05/03	5	41.65	5	41.70	41.70	0	3,390	0.00%
2019/05/02	2.1	41.60	16	41.58	41.45	-13.9	3,385	-0.41%
2019/04/30	11	41.71	1	41.25	41.25	10	3,366	0.30%
2019/04/29	6	41.54	6	41.43	41.60	0	3,305	0.00%
2019/04/26	20	40.65	2	40.58	41.00	18	3,252	0.55%
2019/04/25	6	40.63	0	0.00	40.40	6	3,231	0.19%
2019/04/23	0	0.00	2	40.95	41.00	-2	3,036	-0.07%
2019/04/22	6	41.03	3	40.95	41.00	3	2,998	0.10%
2019/04/19	13	41.11	0	0.00	41.20	13	2,929	0.44%
2019/04/18	15	41.01	1	40.95	41.05	14	2,856	0.49%
2019/04/17	1	41.15	4	41.05	41.15	-3	2,785	-0.11%
2019/04/16	9.7	41.08	0	0.00	41.00	9.7	2,720	0.36%
2019/04/15	1	41.35	0	0.00	41.30	1	2,687	0.04%
2019/04/12	12	41.46	0	41.70	41.50	12	2,632	0.45%
2019/04/11	3	42.05	1	41.95	42.05	2	2,596	0.08%
2019/04/10	2.1	42.40	6	42.35	42.55	-3.9	2,562	-0.15%
2019/04/09	1	41.60	0	0.00	41.85	1	2,549	0.04%
2019/04/08	4	41.88	1	41.85	41.70	3	2,546	0.12%
2019/04/03	3	41.50	2	41.50	41.70	1	2,564	0.04%
2019/04/02	2.1	41.43	1	41.45	41.45	1.1	2,592	0.04%
2019/04/01	1	41.45	100	41.76	41.45	-99	2,590	-3.82%
2019/03/27	1	41.40	0	0.00	41.90	1	2,725	0.04%
2019/03/26	2	41.70	1	41.75	41.65	1	2,711	0.04%
2019/03/25	6	41.78	0	0.00	42.20	6	2,660	0.23%
2019/03/22	0.1	42.95	1	43.60	42.95	-0.9	2,616	-0.04%
2019/03/21	1	43.70	0	0.00	43.70	1	2,614	0.04%
2019/03/20	0	0.00	1	43.50	43.55	-1	2,637	-0.04%
2019/03/18	0	0.00	2	43.05	43.15	-2	2,616	-0.08%
2019/03/15	2.3	42.35	4	42.90	43.00	-1.7	2,610	-0.06%
2019/03/12	2	42.80	0	0.00	42.85	2	2,512	0.08%
2019/03/08	10.1	42.75	0	0.00	42.75	10.1	2,600	0.39%
2019/03/06	0	0.00	1	43.10	43.10	-1	2,789	-0.04%
2019/03/05	5	43.10	0	0.00	43.10	5	2,812	0.18%
2019/03/04	3	43.37	4	43.10	43.55	-1	2,839	-0.04%
2019/02/27	5	44.10	0	0.00	43.75	5	2,823	0.18%
2019/02/26	5	44.33	1	44.50	44.05	4	2,770	0.14%
2019/02/25	2	43.45	1	43.50	43.60	1	2,724	0.04%
2019/02/22	4	43.30	0	0.00	43.40	4	2,728	0.15%
2019/02/21	0	0.00	2	42.90	43.05	-2	2,729	-0.07%
2019/02/20	2	43.25	0	0.00	43.25	2	2,753	0.07%
2019/02/19	0.1	43.40	0	0.00	42.75	0.1	2,794	0.00%
2019/02/15	1	42.50	0	0.00	42.40	1	2,825	0.04%
2019/02/14	4	43.35	0	0.00	43.20	4	2,905	0.14%
2019/02/13	1	43.65	3	43.80	43.65	-2	3,041	-0.07%
2019/02/12	0	0.00	1	44.20	44.20	-1	3,174	-0.03%
2019/01/30	0	0.00	5	42.95	43.15	-5	3,159	-0.16%
2019/01/29	0	0.00	2	42.50	42.90	-2	3,105	-0.06%
2019/01/28	2	42.75	0	0.00	42.70	2	3,098	0.06%
2019/01/25	0	0.00	1	42.80	42.80	-1	3,106	-0.03%
2019/01/21	0	0.00	1	43.05	42.95	-1	3,193	-0.03%
2019/01/15	0	0.00	1	42.75	42.95	-1	3,317	-0.03%
2019/01/11	2	42.70	0	0.00	42.55	2	3,343	0.06%
2019/01/09	0	0.00	4	42.55	42.65	-4	3,376	-0.12%
2019/01/08	0	0.00	1	42.00	41.80	-1	3,377	-0.03%
2019/01/07	5	41.85	1	42.00	41.90	4	3,428	0.12%
2019/01/04	0.1	41.35	1	41.30	41.20	-0.9	3,446	-0.03%
2019/01/03	4	40.60	2	41.00	41.05	2	3,602	0.06%
2019/01/02	6	40.20	0	0.00	40.20	6	3,626	0.17%
2018/12/28	0	0.00	1	41.15	40.85	-1	3,646	-0.03%
2018/12/27	0	0.00	3	40.60	40.55	-3	3,679	-0.08%
2018/12/26	4	40.15	0	0.00	40.15	4	3,712	0.11%
2018/12/25	0	0.00	1	40.25	40.30	-1	3,694	-0.03%
2018/12/24	0	0.00	4	41.14	41.15	-4	3,707	-0.11%
2018/12/22	0	0.00	3	40.82	41.00	-3	3,697	-0.08%
2018/12/21	12	40.27	0	0.00	40.00	12	3,756	0.32%
2018/12/20	0	0.00	3	43.20	43.10	-3	3,600	-0.08%
2018/12/19	0	0.00	3	43.13	43.05	-3	3,587	-0.08%
2018/12/13	1	42.30	1	42.60	43.00	0	3,694	0.00%
2018/12/11	0	0.00	3	40.97	41.25	-3	3,718	-0.08%
2018/12/10	1	41.20	0	0.00	41.30	1	3,748	0.03%
2018/12/04	0	0.00	2	43.45	43.40	-2	3,811	-0.05%
2018/12/03	1	43.20	1	43.35	43.20	0	3,805	0.00%
2018/11/30	0	0.00	1	42.00	42.50	-1	3,790	-0.03%
2018/11/29	0.1	41.60	3	41.55	41.60	-2.9	3,692	-0.08%
2018/11/28	2	40.60	0	0.00	40.75	2	3,629	0.06%
2018/11/26	0	0.00	2	40.40	40.60	-2	3,671	-0.05%
2018/11/22	3	40.27	0	0.00	40.30	3	3,685	0.08%
2018/11/21	1	40.00	0	0.00	40.30	1	3,716	0.03%
2018/11/20	1	40.00	0	0.00	40.30	1	3,722	0.03%
2018/11/19	1	40.00	0	0.00	40.00	1	3,757	0.03%
2018/11/16	0	0.00	2	40.20	40.45	-2	3,768	-0.05%
2018/11/15	1	39.20	0	0.00	39.25	1	3,768	0.03%
2018/11/13	2	38.70	0	0.00	39.20	2	3,790	0.05%
2018/11/12	13	39.35	0	0.00	39.10	13	3,715	0.35%
2018/11/09	16	41.37	2	41.33	41.50	14	3,620	0.39%
2018/11/05	0	0.00	5	42.95	43.50	-5	3,752	-0.13%
2018/11/02	2	43.10	0	0.00	43.35	2	3,802	0.05%
2018/11/01	5.1	43.55	0	0.00	43.50	5.1	3,890	0.13%
2018/10/31	0	0.00	20	43.20	43.55	-20	4,011	-0.50%
2018/10/30	0	0.00	2	42.18	42.55	-2	4,149	-0.05%
2018/10/29	1	41.50	1	42.00	41.50	0	4,138	0.00%
2018/10/26	1	41.50	0	0.00	41.55	1	4,157	0.02%
2018/10/24	2	41.45	2	42.20	42.50	0	4,211	0.00%
2018/10/23	5	41.80	0	0.00	42.10	5	4,224	0.12%
2018/10/22	2	42.50	2	42.60	42.60	0	4,259	0.00%
2018/10/19	3	42.25	0	0.00	42.50	3	4,270	0.07%
2018/10/17	2	43.35	0	0.00	43.30	2	4,266	0.05%
2018/10/15	15	43.07	0	0.00	42.60	15	4,238	0.35%
2018/10/12	2	43.10	7	43.23	43.60	-5	4,205	-0.12%
2018/10/11	5	43.03	0	0.00	43.35	5	4,201	0.12%
2018/10/09	1	45.25	0	0.00	45.60	1	4,095	0.02%
2018/10/08	4	45.68	0	0.00	45.50	4	4,078	0.10%
2018/10/05	3	45.65	0	0.00	45.70	3	4,128	0.07%
2018/10/04	7	46.30	0	0.00	46.30	7	4,180	0.17%
2018/10/03	1	47.20	0	0.00	47.00	1	4,167	0.02%
2018/10/02	7	47.47	0	0.00	47.30	7	4,181	0.17%
2018/09/27	0.1	48.45	8	48.24	48.45	-8	4,159	-0.19%
2018/09/26	1	47.70	0	0.00	47.80	1	4,112	0.02%
2018/09/21	2	48.10	2	48.10	47.85	0	4,134	0.00%
2018/09/20	0	0.00	7	48.04	47.70	-7	4,109	-0.17%
2018/09/19	1	48.10	15	48.21	48.25	-14	4,106	-0.34%
2018/09/18	3	47.95	3	47.27	47.90	0	4,085	0.00%
2018/09/14	0	0.00	14	47.20	47.20	-14	4,064	-0.34%
2018/09/12	5	46.30	0	0.00	46.55	5	4,045	0.12%
2018/09/11	0	0.00	10	45.75	46.45	-10	4,063	-0.25%
2018/09/10	3	45.77	1	46.05	45.85	2	4,137	0.05%
2018/09/07	1	46.30	5	46.30	46.65	-4	4,176	-0.10%
2018/09/06	8	46.56	1	46.10	46.65	7	4,185	0.17%
2018/09/05	2	46.65	0	0.00	46.15	2	4,179	0.05%
2018/09/04	4	47.03	2	46.93	47.05	2	4,238	0.05%
2018/09/03	2.1	46.98	0	0.00	46.95	2.1	4,257	0.05%
2018/08/31	4	45.81	0	0.00	46.90	4	4,244	0.09%
2018/08/29	0.2	46.30	0	0.00	46.10	0.2	4,254	0.00%
2018/08/27	2	45.58	0	0.00	45.50	2	4,280	0.05%
2018/08/24	0	0.00	4	45.50	45.50	-4	4,282	-0.09%
2018/08/22	5	46.80	2	46.65	46.60	3	4,375	0.07%
2018/08/21	11	47.39	0	0.00	47.45	11	4,141	0.27%
2018/08/20	2	47.25	1	47.25	47.10	1	4,144	0.02%
2018/08/17	2	47.05	0	0.00	46.75	2	4,147	0.05%
2018/08/16	1	47.00	0	0.00	47.05	1	4,166	0.02%
2018/08/15	5	46.71	2	46.20	46.25	3	4,205	0.07%
2018/08/14	0	0.00	1	47.20	47.25	-1	4,240	-0.02%
2018/08/13	10	47.37	7	47.31	47.25	3	4,268	0.07%
2018/08/10	3	48.98	4	48.98	49.10	-1	4,196	-0.02%
2018/08/08	0	0.00	2	49.00	49.05	-2	4,280	-0.05%
2018/08/07	2	49.48	5	49.19	49.45	-3	4,302	-0.07%
2018/08/06	5	48.52	16	48.52	48.80	-11	4,227	-0.26%
2018/08/02	2.1	47.07	0	0.00	46.80	2.1	4,066	0.05%
2018/08/01	1	47.35	8	47.25	47.45	-7	4,041	-0.17%
2018/07/31	3	47.00	3	46.90	47.30	0	4,018	0.00%
2018/07/30	1	46.85	1	47.00	47.00	0	3,983	0.00%
2018/07/27	2	46.80	2	46.20	46.85	0	3,963	0.00%
2018/07/26	2	45.75	6	45.53	45.65	-4	3,899	-0.10%
2018/07/25	0.2	45.75	7	45.70	45.75	-6.8	3,900	-0.17%
2018/07/24	0	0.00	3	45.05	45.80	-3	3,938	-0.08%
2018/07/23	0	0.00	3	45.30	45.20	-3	3,924	-0.08%
2018/07/20	10	45.00	1	45.10	45.20	9	3,940	0.23%
2018/07/19	1	45.50	0	0.00	45.10	1	3,922	0.03%
2018/07/18	0	0.00	1	45.50	45.65	-1	3,938	-0.03%
2018/07/17	10	45.05	2	45.25	45.30	8	3,917	0.20%
2018/07/13	3	44.17	0	0.00	44.40	3	3,966	0.08%
2018/07/12	0	0.00	3	45.73	46.00	-3	3,931	-0.08%
2018/07/11	1	44.90	0	0.00	45.25	1	3,856	0.03%
2018/07/06	3	44.52	0	0.00	44.60	3	3,884	0.08%
2018/07/05	1	45.20	1	45.30	45.35	0	3,842	0.00%
2018/07/04	1	44.80	1	45.55	45.55	0	3,880	0.00%
2018/07/02	0.1	45.45	0	0.00	45.25	0.1	3,954	0.00%
2018/06/29	0	0.00	1	45.85	45.85	-1	3,974	-0.03%
2018/06/28	0	0.00	1	44.30	44.65	-1	3,980	-0.03%
2018/06/27	1	44.60	0	0.00	44.60	1	4,038	0.02%
2018/06/26	3	44.65	0	0.00	44.60	3	4,180	0.07%
2018/06/25	1	45.00	2	45.05	45.00	-1	4,253	-0.02%
2018/06/22	2	45.10	0	0.00	45.10	2	4,295	0.05%
2018/06/21	1	45.25	0	0.00	45.20	1	4,335	0.02%
2018/06/19	3	45.50	0	0.00	45.10	3	4,403	0.07%
2018/06/15	2	46.70	0	0.00	46.25	2	4,410	0.05%
2018/06/14	2	46.80	0	0.00	46.70	2	4,342	0.05%
2018/06/13	1	47.50	0	0.00	47.50	1	4,320	0.02%
2018/06/12	1	47.65	6	47.73	47.85	-5	4,403	-0.11%
2018/06/11	4	47.03	0	0.00	46.95	4	4,359	0.09%
2018/06/08	5	46.93	2	46.98	46.95	3	4,400	0.07%
2018/06/07	0	0.00	5	46.85	47.15	-5	4,419	-0.11%
2018/06/06	0	0.00	3	46.52	46.60	-3	4,452	-0.07%
2018/06/05	0	0.00	9	46.06	46.25	-9	4,422	-0.20%
2018/06/04	2	45.10	0	0.00	45.65	2	4,400	0.05%
2018/06/01	0	0.00	2	45.15	45.25	-2	4,418	-0.05%
2018/05/31	4	44.98	0	0.00	45.60	4	4,426	0.09%
2018/05/30	6.1	45.00	0	0.00	44.95	6.1	4,338	0.14%
2018/05/28	1	45.45	0	0.00	45.60	1	4,382	0.02%
2018/05/25	1	46.10	0	0.00	45.85	1	4,427	0.02%
2018/05/24	0.3	46.40	0	0.00	46.10	0.3	4,470	0.01%
2018/05/23	1	47.05	2	47.08	46.60	-1	4,501	-0.02%
2018/05/22	0	0.00	2	46.38	46.60	-2	4,522	-0.04%
2018/05/21	3	45.30	3	45.47	45.60	0	4,511	0.00%
2018/05/18	5	44.76	4	44.75	44.85	1	4,517	0.02%
2018/05/17	7	44.51	0	0.00	44.85	7	4,645	0.15%
2018/05/16	25	44.19	3	44.15	44.50	22	4,687	0.47%
2018/05/15	10	45.08	1	44.90	45.00	9	4,683	0.19%
2018/05/14	5	45.98	0	0.00	45.90	5	4,768	0.10%
2018/05/11	3	46.10	0	0.00	46.25	3	4,760	0.06%
2018/05/10	4	46.05	0	0.00	46.00	4	4,760	0.08%
2018/05/09	3	46.05	0	0.00	46.00	3	4,766	0.06%
2018/05/08	2.1	46.22	0	0.00	46.20	2.1	4,832	0.04%
2018/05/07	2	46.58	3	46.55	46.40	-1	4,859	-0.02%
2018/05/04	6	46.75	0	0.00	46.65	6	4,880	0.12%
2018/05/03	7	47.04	0	0.00	47.00	7	4,893	0.14%
2018/05/02	2	47.35	0	0.00	47.35	2	4,913	0.04%
2018/04/30	1	47.90	2	47.48	47.90	-1	4,936	-0.02%
2018/04/27	1	47.00	0	0.00	47.20	1	4,920	0.02%
2018/04/26	1	47.30	0	0.00	47.05	1	4,953	0.02%
2018/04/25	2	47.48	0	0.00	47.40	2	4,965	0.04%
2018/04/23	1	47.60	0	0.00	47.70	1	5,103	0.02%
2018/04/19	1	48.15	3	48.08	48.15	-2	5,112	-0.04%
2018/04/18	2	47.40	0	0.00	47.20	2	5,086	0.04%
2018/04/16	0.2	48.05	4	48.00	47.95	-3.8	5,114	-0.07%
2018/04/13	1	47.90	1	47.80	47.75	0	5,192	0.00%
2018/04/12	2	47.78	0	0.00	47.80	2	5,243	0.04%
2018/04/11	5	48.17	0	0.00	48.05	5	5,262	0.10%
2018/04/10	6	47.80	0	0.00	47.90	6	5,278	0.11%
2018/04/09	15	47.38	10	47.45	48.05	5	5,268	0.09%
2018/04/03	7	46.58	0	0.00	46.70	7	5,250	0.13%
2018/04/02	1.1	46.81	2	46.83	46.80	-0.9	5,274	-0.02%
2018/03/31	5.1	47.05	4.5	47.10	47.05	0.6	5,295	0.01%
2018/03/30	15	47.18	2	46.95	47.05	13	5,263	0.25%
2018/03/29	8	47.16	4.2	47.09	47.35	3.8	5,203	0.07%
2018/03/28	9	47.96	23	47.90	47.80	-14	5,071	-0.28%
2018/03/27	1	48.50	0	0.00	48.60	1	5,003	0.02%
2018/03/26	3	48.65	0	0.00	49.00	3	4,977	0.06%
2018/03/23	3	48.93	1	49.05	49.25	2	4,943	0.04%
2018/03/22	4	49.30	4	49.59	49.65	0	4,920	0.00%
2018/03/21	3	49.35	0	0.00	49.50	3	4,887	0.06%
2018/03/20	10	50.00	1	50.20	50.10	9	4,845	0.19%
2018/03/19	5	49.97	0	0.00	49.90	5	4,845	0.10%
2018/03/15	1.2	50.45	0	0.00	50.40	1.2	4,777	0.03%
2018/03/14	3	50.50	1	50.60	50.50	2	4,772	0.04%
2018/03/13	4	49.91	0	0.00	49.95	4	4,742	0.08%
2018/03/12	1	50.40	2	50.25	50.30	-1	4,801	-0.02%
2018/03/09	1.2	49.40	0	0.00	49.25	1.2	4,817	0.02%
2018/03/08	1	49.20	1	49.15	49.20	0	4,936	0.00%
2018/03/07	2	49.15	0	0.00	49.05	2	4,983	0.04%
2018/03/06	4	49.25	2	49.45	49.20	2	5,016	0.04%
2018/03/05	0.6	49.60	13	49.55	49.10	-12.4	5,177	-0.24%
2018/03/02	26	49.79	0	0.00	49.75	26	5,254	0.49%
2018/02/27	10.5	50.55	0	0.00	50.20	10.5	5,244	0.20%
2018/02/26	20	50.71	0	0.00	50.50	20	5,222	0.38%
2018/02/23	4	50.20	0	0.00	50.40	4	5,183	0.08%
2018/02/22	5	49.63	0	0.00	49.60	5	5,217	0.10%
2018/02/21	2	49.65	2	49.68	50.00	0	5,162	0.00%
2018/02/12	2	49.10	0	0.00	48.95	2	5,113	0.04%
2018/02/09	53	47.35	0	0.00	47.40	53	5,109	1.04%
2018/02/08	32	48.83	0	0.00	49.00	32	5,034	0.64%
2018/02/07	6.2	49.52	0	0.00	49.10	6.2	5,038	0.12%
2018/02/06	18	49.51	1	50.20	49.40	17	5,004	0.34%
2018/02/05	7.1	50.91	3	50.70	50.90	4.1	5,000	0.08%
2018/02/02	1	51.20	0	0.00	51.30	1	4,943	0.02%
2018/02/01	4	51.10	0	0.00	51.00	4	4,933	0.08%
2018/01/30	3	51.20	0	0.00	51.10	3	4,856	0.06%
2018/01/29	3	51.40	0	0.00	51.60	3	4,824	0.06%
2018/01/26	2	51.70	1	51.50	51.50	1	4,775	0.02%
2018/01/25	2	51.60	0	0.00	51.90	2	4,727	0.04%
2018/01/24	1	51.70	41	51.40	51.60	-40	4,704	-0.85%
2018/01/23	2	51.55	0	0.00	51.70	2	4,688	0.04%
2018/01/19	1	52.30	0	0.00	52.20	1	4,629	0.02%
2018/01/18	3	52.33	1	53.10	52.40	2	4,583	0.04%
2018/01/17	0	0.00	1	52.30	52.60	-1	4,528	-0.02%
2018/01/15	3	51.60	0	0.00	51.60	3	4,386	0.07%
2018/01/12	2	51.40	20	51.50	51.60	-18	4,365	-0.41%
2018/01/11	2	51.10	0	0.00	51.30	2	4,313	0.05%
2018/01/09	2	51.05	0	0.00	51.20	2	4,257	0.05%
2018/01/03	3	51.60	0	0.00	52.00	3	4,068	0.07%
2018/01/02	12	52.49	0	0.00	51.70	12	4,032	0.30%