正新 (2105)-元大-大里德芳券商分點個股進出

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
46.90
漲跌
--
漲幅
0.00%
成交量
3,538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-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.4	47.20	0	0.00	46.90	0.4	4,916	0.01%
2024/05/02	0.1	47.25	0	0.00	46.90	0.1	4,905	0.00%
2024/04/29	1.2	46.71	0	0.00	46.80	1.2	4,826	0.03%
2024/04/26	0.1	46.15	1	45.90	45.90	-0.9	4,791	-0.02%
2024/04/24	3	46.20	0.3	46.40	46.10	2.7	4,755	0.06%
2024/04/23	1	47.35	0	0.00	47.10	1	4,688	0.02%
2024/04/22	0.2	47.35	0	0.00	47.45	0.2	4,751	0.00%
2024/04/19	0	0.00	1	46.90	46.90	-1	4,716	-0.02%
2024/04/16	0.2	48.05	1.2	48.02	48.20	-1.1	4,626	-0.02%
2024/04/15	1.1	49.56	0.6	49.40	49.45	0.5	4,574	0.01%
2024/04/12	0.2	48.85	2	48.80	48.70	-1.8	4,535	-0.04%
2024/04/11	0	0.00	2	49.53	49.20	-2	4,517	-0.04%
2024/04/10	0.3	49.30	0	0.00	49.10	0.3	4,514	0.01%
2024/04/09	0.3	49.75	1	49.75	49.65	-0.7	4,568	-0.02%
2024/04/08	1.3	48.30	0	0.00	48.55	1.3	4,601	0.03%
2024/04/02	1.1	48.95	4	48.78	48.80	-3	4,561	-0.06%
2024/04/01	1.4	50.01	1	50.00	49.75	0.4	4,560	0.01%
2024/03/29	0	0.00	4	50.04	50.00	-4	4,566	-0.09%
2024/03/28	2.1	49.68	0	0.00	49.70	2.1	4,531	0.05%
2024/03/27	1	49.95	12	50.08	49.85	-11	4,663	-0.24%
2024/03/26	1	48.70	2	48.68	48.85	-1	4,973	-0.02%
2024/03/21	0	0.00	51.1	48.04	49.15	-51.1	6,293	-0.81%
2024/03/20	1	48.55	53	48.60	48.40	-52	6,762	-0.77%
2024/03/19	0	0.00	2	48.10	47.80	-2	6,807	-0.03%
2024/03/18	3	49.50	5	49.86	49.50	-2	6,858	-0.03%
2024/03/15	54	47.83	0.6	47.94	48.20	53.4	6,781	0.79%
2024/03/14	52	47.94	2	47.95	47.65	50	6,721	0.74%
2024/03/08	0	0.00	17	46.15	46.30	-17	7,198	-0.24%
2024/03/05	0	0.00	1	46.45	46.05	-1	7,635	-0.01%
2024/03/04	0	0.00	3	46.67	46.75	-3	7,683	-0.04%
2024/02/29	0	0.00	1	46.45	46.95	-1	7,836	-0.01%
2024/02/23	0	0.00	6	46.43	46.30	-6	7,848	-0.08%
2024/02/19	3	46.20	2	46.25	46.40	1	8,186	0.01%
2024/02/16	0	0.00	6.1	46.10	46.55	-6.1	8,334	-0.07%
2024/02/05	0	0.00	1	45.80	45.45	-1	8,405	-0.01%
2024/02/02	0	0.00	5	45.46	45.70	-5	8,426	-0.06%
2024/01/30	0	45.20	0	0.00	45.10	0	8,500	0.00%
2024/01/29	0	0.00	0.1	45.10	45.20	-0.1	8,572	0.00%
2024/01/25	0	0.00	1	44.25	44.35	-1	8,606	-0.01%
2024/01/23	1	42.95	0	0.00	43.20	1	8,675	0.01%
2024/01/22	0	0.00	1	43.55	43.25	-1	8,707	-0.01%
2024/01/19	0	0.00	1	42.70	43.15	-1	8,706	-0.01%
2024/01/18	1	42.30	0.2	42.40	42.35	0.8	8,755	0.01%
2024/01/17	2.2	43.18	2	43.10	42.90	0.2	8,775	0.00%
2024/01/16	1	43.00	0	0.00	43.10	1	8,733	0.01%
2024/01/12	0	0.00	1.1	43.75	43.75	-1.1	8,720	-0.01%
2024/01/11	2	43.10	3	43.30	43.60	-1	8,766	-0.01%
2024/01/08	1	45.50	2.1	45.33	45.10	-1.1	8,839	-0.01%
2024/01/04	2	44.90	2	44.98	44.95	0	9,077	0.00%
2024/01/03	3	44.75	2	44.55	44.95	1	9,315	0.01%
2024/01/02	0.1	44.95	2	45.20	45.55	-1.9	9,284	-0.02%
2023/12/29	1	45.05	8	45.33	44.90	-7	9,312	-0.08%
2023/12/28	1	44.85	1	45.20	45.00	0	9,359	0.00%
2023/12/27	6	44.80	1	45.15	44.90	5	9,441	0.05%
2023/12/26	2.1	44.58	0	0.00	44.50	2.1	9,419	0.02%
2023/12/25	3	45.07	0	0.00	44.75	3	9,438	0.03%
2023/12/22	5	45.69	0	0.00	45.45	5	9,439	0.05%
2023/12/20	0	0.00	5	46.55	47.00	-5	8,874	-0.06%
2023/12/19	1	46.00	7	46.39	46.25	-6	8,458	-0.07%
2023/12/18	0	0.00	10	46.40	46.60	-10	8,068	-0.12%
2023/12/15	0	0.00	1	45.65	45.35	-1	7,684	-0.01%
2023/12/14	1	45.25	5	45.56	45.30	-4	7,343	-0.05%
2023/12/13	1.1	45.03	0	0.00	45.00	1.1	7,361	0.02%
2023/12/12	0.2	46.25	1	46.25	46.30	-0.8	7,329	-0.01%
2023/12/11	0.2	45.35	20	45.55	45.40	-19.8	7,273	-0.27%
2023/12/08	20	45.25	3	45.30	45.00	17	7,356	0.23%
2023/12/06	1	45.00	3	44.77	45.00	-2	7,366	-0.03%
2023/12/05	8	43.96	4	44.30	44.25	4	7,404	0.05%
2023/12/04	10	44.93	9	46.99	44.70	1	7,195	0.01%
2023/11/29	4.2	47.34	0	0.00	47.30	4.2	6,788	0.06%
2023/11/28	2.8	47.50	6	47.48	47.45	-3.2	6,868	-0.05%
2023/11/27	0	0.00	27.5	46.41	46.85	-27.5	6,925	-0.40%
2023/11/22	0	0.00	0.1	46.15	46.20	-0.1	7,191	0.00%
2023/11/21	0	0.00	0.2	45.85	46.10	-0.2	7,189	0.00%
2023/11/20	1	45.50	4	45.78	45.65	-3	7,140	-0.04%
2023/11/17	0	0.00	3.2	46.49	46.55	-3.2	7,059	-0.04%
2023/11/16	1	45.35	1	46.80	45.90	0	7,001	0.00%
2023/11/15	0.4	46.30	1	46.20	46.55	-0.6	6,860	-0.01%
2023/11/14	5.1	45.69	1	45.55	45.50	4.1	6,711	0.06%
2023/11/13	0	0.00	8	45.05	45.65	-8	6,650	-0.12%
2023/11/10	0	0.00	5	45.10	44.80	-5	6,582	-0.08%
2023/11/08	0	0.00	2	45.00	45.00	-2	6,540	-0.03%
2023/11/07	0	0.00	5	44.78	44.95	-5	6,576	-0.08%
2023/11/03	0	0.00	2	44.20	44.30	-2	6,454	-0.03%
2023/10/31	1	44.10	1	44.00	44.15	0	6,443	0.00%
2023/10/27	0	0.00	2	44.10	43.95	-2	6,430	-0.03%
2023/10/26	1	43.90	1	44.00	43.85	0	6,457	0.00%
2023/10/25	6	43.70	3	44.00	44.00	3	6,407	0.05%
2023/10/23	1	42.80	0	0.00	42.95	1	6,353	0.02%
2023/10/20	3	42.82	0	0.00	42.90	3	6,343	0.05%
2023/10/19	2	43.10	2	43.18	43.40	0	6,328	0.00%
2023/10/18	5	43.42	1	43.35	43.40	4	6,305	0.06%
2023/10/17	2	43.20	13	43.82	43.20	-11	6,268	-0.18%
2023/10/16	0	0.00	4	43.95	44.30	-4	6,264	-0.06%
2023/10/13	3	44.35	0	0.00	44.15	3	6,248	0.05%
2023/10/12	5	44.88	22	44.99	44.95	-17	6,237	-0.27%
2023/10/11	2	43.83	2.3	44.59	44.80	-0.3	6,100	0.00%
2023/10/06	0.1	43.00	0	0.00	43.10	0.1	5,908	0.00%
2023/10/05	0	0.00	1	42.95	42.85	-1	5,915	-0.02%
2023/10/04	3	41.60	14	41.75	41.70	-11	5,877	-0.19%
2023/10/03	1.5	41.97	8	42.20	42.40	-6.5	5,940	-0.11%
2023/09/28	1	42.40	1	42.85	42.50	0	5,972	0.00%
2023/09/27	1	42.30	0	0.00	42.45	1	5,992	0.02%
2023/09/25	2	42.35	5	42.25	42.60	-3	6,147	-0.05%
2023/09/22	1	42.95	3	43.02	42.90	-2	6,185	-0.03%
2023/09/21	3	42.55	1	42.65	42.60	2	6,147	0.03%
2023/09/20	2	43.53	9	43.45	43.40	-7	6,069	-0.12%
2023/09/19	1	44.10	7.3	44.00	43.90	-6.3	6,058	-0.10%
2023/09/18	2	42.65	1	42.90	43.10	1	5,931	0.02%
2023/09/15	2	42.05	3	42.40	42.65	-1	5,870	-0.02%
2023/09/14	10	42.73	1	42.75	42.75	9	5,794	0.16%
2023/09/13	3.5	42.52	19	42.38	42.65	-15.5	5,816	-0.27%
2023/09/12	0	0.00	2	41.00	41.80	-2	5,928	-0.03%
2023/09/11	7	41.67	8	41.54	41.65	-1	5,984	-0.02%
2023/09/08	3	40.93	34	40.81	41.40	-31	5,956	-0.52%
2023/09/07	2	39.70	0	0.00	39.70	2	5,823	0.03%
2023/09/06	0	0.00	5	39.65	39.75	-5	5,835	-0.09%
2023/09/05	0	0.00	1	39.95	40.00	-1	5,832	-0.02%
2023/09/04	2	40.80	2	41.20	40.10	0	5,843	0.00%
2023/09/01	4	40.40	1	40.40	40.45	3	5,794	0.05%
2023/08/31	2	39.50	16	40.06	39.65	-14	5,662	-0.25%
2023/08/30	4.1	39.72	7	39.95	39.75	-2.9	5,531	-0.05%
2023/08/29	5	39.16	9	38.99	39.55	-4	5,428	-0.07%
2023/08/25	2.1	37.26	0	0.00	37.40	2.1	5,640	0.04%
2023/08/24	5.1	38.15	0	0.00	37.85	5.1	5,661	0.09%
2023/08/22	0	0.00	0.3	37.80	38.05	-0.3	5,697	-0.01%
2023/08/17	1	37.90	0	0.00	37.95	1	5,839	0.02%
2023/08/15	1	37.90	1	37.80	37.95	0	5,904	0.00%
2023/08/10	3	36.88	0	0.00	36.90	3	6,087	0.05%
2023/08/08	0	0.00	0.1	37.60	37.70	-0.1	6,100	0.00%
2023/08/07	0	0.00	20	37.25	37.35	-20	6,091	-0.33%
2023/08/04	2	37.28	10	37.20	37.15	-8	6,111	-0.13%
2023/08/02	8	37.53	0	0.00	37.35	8	6,103	0.13%
2023/08/01	7	37.77	3	37.90	37.90	4	6,041	0.07%
2023/07/31	1.1	38.61	0	0.00	38.45	1.1	6,033	0.02%
2023/07/28	10	38.53	4	38.60	38.70	6	6,153	0.10%
2023/07/26	0	0.00	0.2	38.51	38.35	-0.2	6,140	0.00%
2023/07/25	1	38.10	2	38.45	38.50	-1	6,161	-0.02%
2023/07/24	4	37.86	4	38.05	38.00	0	6,157	0.00%
2023/07/21	6	38.43	0	0.00	38.40	6	6,166	0.10%
2023/07/20	4.1	38.19	4	38.55	38.80	0.1	6,193	0.00%
2023/07/19	5	38.57	8	38.44	38.40	-3	6,171	-0.05%
2023/07/18	2.2	39.02	0	0.00	39.15	2.2	6,127	0.04%
2023/07/17	1	38.55	0	0.00	39.50	1	6,114	0.02%
2023/07/14	2	39.13	1	39.15	39.15	1	6,074	0.02%
2023/07/13	3	39.17	0	0.00	39.10	3	6,069	0.05%
2023/07/12	2.1	39.55	0	0.00	39.70	2.1	6,059	0.03%
2023/07/11	2	39.65	1	39.60	39.75	1	6,101	0.02%
2023/07/10	2	39.80	3	39.68	39.45	-1	6,112	-0.02%
2023/07/07	0.1	38.78	2	38.70	38.75	-1.9	6,073	-0.03%
2023/07/06	1	39.45	2.3	39.39	39.30	-1.3	6,028	-0.02%
2023/07/05	38	38.92	30	38.90	38.95	8	5,979	0.13%
2023/07/04	2	39.45	0	39.50	39.20	2	5,923	0.03%
2023/07/03	2.2	39.61	0	0.00	39.30	2.2	5,856	0.04%
2023/06/30	2.1	40.15	6	40.63	40.15	-3.9	5,786	-0.07%
2023/06/28	4	40.80	3.2	40.68	40.75	0.8	5,743	0.01%
2023/06/26	2	40.88	1	40.85	40.75	1	5,909	0.02%
2023/06/21	3.1	40.70	4	40.69	41.00	-0.9	6,390	-0.01%
2023/06/20	12	41.06	16	41.22	41.05	-4	6,355	-0.06%
2023/06/19	0.2	41.15	6	41.13	41.20	-5.8	6,291	-0.09%
2023/06/16	12.1	41.42	14	41.54	41.15	-1.9	6,174	-0.03%
2023/06/15	10	40.76	106	41.06	40.55	-96	5,878	-1.63%	大賣/
2023/06/14	0	0.00	92	40.19	40.25	-92	5,792	-1.59%
2023/06/13	2	39.13	2	39.30	39.40	0	5,689	0.00%
2023/06/12	0.2	39.00	10	39.20	38.85	-9.8	5,626	-0.17%
2023/06/09	0	0.00	20	38.75	38.80	-20	5,604	-0.36%
2023/06/08	4	38.48	0	0.00	38.55	4	5,569	0.07%
2023/06/06	0.1	38.80	18	38.47	38.70	-17.9	5,546	-0.32%
2023/06/05	52	38.85	0	0.00	38.80	52	5,535	0.94%
2023/06/02	3	39.03	12	39.00	39.10	-9	5,501	-0.16%
2023/06/01	16	38.00	0	0.00	37.85	16	5,443	0.29%
2023/05/31	20	39.78	0	0.00	39.00	20	5,339	0.37%
2023/05/30	5	39.85	1	39.90	39.80	4	4,973	0.08%
2023/05/29	0	0.00	3.5	39.62	39.60	-3.5	4,950	-0.07%
2023/05/26	1	39.55	0	0.00	39.50	1	4,994	0.02%
2023/05/25	10	39.80	0.7	40.00	39.90	9.3	4,979	0.19%
2023/05/24	12	39.64	0	0.00	39.80	12	4,942	0.24%
2023/05/23	6	39.91	1	40.05	39.95	5	4,911	0.10%
2023/05/22	33	40.46	2.1	40.50	40.50	30.9	4,841	0.64%
2023/05/19	20	40.14	14.8	40.20	40.15	5.2	4,785	0.11%
2023/05/18	10	39.88	0	0.00	40.00	10	4,717	0.21%
2023/05/17	5	39.55	0	0.00	39.80	5	4,637	0.11%
2023/05/16	7	39.59	10.7	39.65	39.75	-3.7	4,545	-0.08%
2023/05/12	5	38.55	2	38.45	38.50	3	4,346	0.07%
2023/05/11	5	38.55	2	38.45	38.55	3	4,328	0.07%
2023/05/10	0	0.00	1	38.45	38.70	-1	4,325	-0.02%
2023/05/08	4	38.66	3	38.40	38.60	1	4,379	0.02%
2023/05/05	1	38.80	0	0.00	38.40	1	4,375	0.02%
2023/05/04	16	38.92	27	38.96	38.80	-11	4,338	-0.25%
2023/05/03	0.3	37.80	0.1	37.75	37.85	0.2	4,181	0.00%
2023/04/28	0.3	37.70	0	0.00	37.80	0.3	4,273	0.01%
2023/04/20	4	36.93	0	36.85	36.90	4	4,174	0.10%
2023/04/18	4	37.50	1.1	37.88	37.40	2.9	4,153	0.07%
2023/04/17	3	37.83	2	38.00	37.90	1	4,106	0.02%
2023/04/14	2	38.15	8	37.98	38.00	-6	4,047	-0.15%
2023/04/13	0	0.00	5	37.60	37.30	-5	3,959	-0.13%
2023/04/12	4	37.60	1	37.80	37.75	3	3,885	0.08%
2023/04/10	0.1	37.15	10	37.15	37.15	-9.9	3,765	-0.26%
2023/04/07	1.3	36.54	0	0.00	36.80	1.3	3,711	0.03%
2023/04/06	0	0.00	3	36.30	36.25	-3	3,686	-0.08%
2023/03/31	0	0.00	4	36.91	36.55	-4	3,645	-0.11%
2023/03/30	0	0.00	6	36.40	36.55	-6	3,557	-0.17%
2023/03/28	2	35.98	0.1	35.95	35.95	2	3,482	0.06%
2023/03/27	103.4	36.38	5	36.74	36.20	98.4	3,425	2.87%	大買/
2023/03/24	24.1	37.56	15.1	37.68	37.65	9	3,235	0.28%
2023/03/23	1	34.95	1	34.95	34.95	0	2,687	0.00%
2023/03/21	0	0.00	2	34.25	34.25	-2	2,696	-0.07%
2023/03/17	0.3	34.25	0	0.00	33.95	0.3	2,721	0.01%
2023/03/14	1	34.35	0	0.00	34.30	1	2,618	0.04%
2023/03/13	1.2	34.59	0	0.00	34.65	1.2	2,609	0.05%
2023/03/09	7.1	34.85	0	0.00	34.60	7.1	2,642	0.27%
2023/03/08	3	34.95	0	0.00	34.90	3	2,690	0.11%
2023/03/07	0	0.00	1	34.90	34.95	-1	2,691	-0.04%
2023/03/06	0	0.00	4	35.05	35.10	-4	2,698	-0.15%
2023/03/02	0	34.35	0	0.00	34.20	0	2,681	0.00%
2023/03/01	6.1	34.14	0	0.00	34.00	6.1	2,684	0.23%
2023/02/24	0	0.00	1	34.75	34.25	-1	2,630	-0.04%
2023/02/22	6	34.61	0.1	34.70	34.60	5.9	2,526	0.23%
2023/02/21	0	0.00	1	35.20	35.05	-1	2,524	-0.04%
2023/02/17	0	0.00	0	34.35	34.55	0	2,533	0.00%
2023/02/16	0	0.00	1	34.30	34.30	-1	2,585	-0.04%
2023/02/15	0.1	33.90	0	0.00	34.05	0.1	2,635	0.00%
2023/02/13	3	34.10	0	0.00	34.15	3	2,666	0.11%
2023/02/10	1.2	33.79	0	0.00	33.95	1.2	2,675	0.04%
2023/02/09	1.1	33.91	0	0.00	33.90	1.1	2,706	0.04%
2023/02/08	0	34.10	0	0.00	33.90	0	2,696	0.00%
2023/02/07	0.1	34.14	0	0.00	34.00	0.1	2,683	0.00%
2023/02/06	0.1	34.33	0	0.00	34.15	0.1	2,643	0.00%
2023/02/03	0	0.00	0.1	34.62	34.55	-0.1	2,624	0.00%
2023/02/02	0.3	34.70	0	34.70	34.65	0.3	2,648	0.01%
2023/01/31	0	0.00	0	34.70	34.50	0	2,718	0.00%
2023/01/30	0	0.00	0	35.00	34.90	0	2,683	0.00%
2023/01/16	0	0.00	2	34.40	34.40	-2	2,664	-0.08%
2023/01/13	0	0.00	1	34.35	34.20	-1	2,737	-0.04%
2023/01/11	0	0.00	0	34.95	34.70	0	2,893	0.00%
2023/01/09	0	0.00	10.1	34.75	34.75	-10.1	2,948	-0.34%
2023/01/05	0.3	34.33	0	0.00	34.45	0.3	3,003	0.01%
2023/01/04	0	0.00	3	34.13	34.20	-3	3,035	-0.10%
2023/01/03	0.1	33.80	0	0.00	34.10	0.1	3,114	0.00%
2022/12/30	0.1	33.70	0	0.00	33.90	0.1	3,126	0.00%
2022/12/29	1	33.70	1	33.60	33.70	0	3,199	0.00%
2022/12/27	0	0.00	1	34.30	34.20	-1	3,307	-0.03%
2022/12/26	0.2	33.88	0	0.00	34.05	0.2	3,388	0.01%
2022/12/23	0.1	33.75	0	0.00	33.75	0.1	3,528	0.00%
2022/12/22	0.1	33.85	0	0.00	34.00	0.1	3,626	0.00%
2022/12/21	0.1	34.07	0	0.00	33.60	0.1	3,770	0.00%
2022/12/20	0.1	33.85	0	0.00	33.70	0.1	3,853	0.00%
2022/12/19	2	34.03	0	0.00	34.20	2	4,005	0.05%
2022/12/14	0	0.00	25	34.38	34.55	-25	4,494	-0.56%
2022/12/13	0	34.33	0	0.00	34.10	0	4,668	0.00%
2022/12/08	0	34.45	0	0.00	34.50	0	5,774	0.00%
2022/12/06	0	0.00	0	34.70	34.75	0	6,217	0.00%
2022/12/05	1	35.10	1	35.05	34.60	0	6,213	0.00%
2022/12/02	2.3	34.89	0	34.90	34.90	2.3	6,221	0.04%
2022/11/30	0	0.00	1.3	34.73	34.95	-1.3	6,192	-0.02%
2022/11/29	0	0.00	1.1	34.20	34.55	-1.1	6,125	-0.02%
2022/11/25	1	34.30	0	0.00	34.35	1	6,128	0.02%
2022/11/22	0.1	33.70	0	0.00	33.50	0.1	6,194	0.00%
2022/11/18	0.2	33.85	2	33.60	33.50	-1.8	6,206	-0.03%
2022/11/17	10.2	33.75	0	0.00	33.75	10.2	6,205	0.16%
2022/11/16	0	0.00	1	34.05	33.80	-1	6,202	-0.02%
2022/11/15	1	34.10	0	0.00	34.45	1	6,180	0.02%
2022/11/11	3.1	33.29	0	0.00	33.35	3.1	6,101	0.05%
2022/11/08	1	33.40	0	0.00	33.45	1	6,181	0.02%
2022/11/07	0	0.00	1	33.65	33.60	-1	6,252	-0.02%
2022/11/04	0.1	32.90	0.5	32.90	32.95	-0.4	6,288	-0.01%
2022/11/03	1	32.75	2	32.80	33.00	-1	6,303	-0.02%
2022/11/02	2.3	33.03	0	0.00	33.00	2.3	6,321	0.04%
2022/11/01	0	32.65	1	33.10	33.05	-1	6,326	-0.02%
2022/10/31	1.2	32.57	0	0.00	32.30	1.2	6,311	0.02%
2022/10/27	0	0.00	18	32.60	33.05	-18	6,348	-0.28%
2022/10/26	1	32.15	0	0.00	32.10	1	6,306	0.02%
2022/10/24	5	32.04	0	0.00	32.00	5	6,318	0.08%
2022/10/21	7	32.58	0	0.00	32.00	7	6,274	0.11%
2022/10/20	8	32.97	0	0.00	32.80	8	6,191	0.13%
2022/10/19	2	33.85	6.3	33.60	33.50	-4.3	6,021	-0.07%
2022/10/17	2	33.53	18	33.69	34.00	-16	6,113	-0.26%
2022/10/14	15	34.36	0	0.00	34.10	15	6,106	0.25%
2022/10/13	0.3	34.85	2	34.15	34.05	-1.7	6,135	-0.03%
2022/10/12	4	34.96	0	0.00	34.85	4	6,108	0.07%
2022/10/11	2	34.48	0	0.00	34.55	2	6,132	0.03%
2022/10/06	1	36.10	5	35.74	35.80	-4	6,159	-0.06%
2022/10/05	0	0.00	5	35.75	35.70	-5	6,143	-0.08%
2022/10/04	1	35.25	4	35.30	35.35	-3	6,091	-0.05%
2022/10/03	18.3	35.14	7	35.69	35.00	11.3	6,085	0.19%
2022/09/30	9	35.62	0	0.00	35.70	9	6,141	0.15%
2022/09/28	5	37.20	11	36.97	36.30	-6	5,964	-0.10%
2022/09/27	6	37.10	1.1	36.92	37.05	4.9	5,867	0.08%
2022/09/26	13.1	36.97	10	37.00	36.95	3.1	5,802	0.05%
2022/09/23	0	0.00	2	38.50	37.35	-2	5,675	-0.04%
2022/09/22	4	38.40	1	38.25	38.80	3	5,493	0.05%
2022/09/21	4	39.50	1.3	39.48	39.25	2.7	5,417	0.05%
2022/09/20	5	39.64	4	39.70	39.60	1	5,266	0.02%
2022/09/19	3	39.10	2.1	38.92	39.45	0.9	5,117	0.02%
2022/09/16	1	38.80	13	39.03	39.50	-12	4,957	-0.24%
2022/09/15	18.2	38.84	8.2	38.74	38.40	10	4,576	0.22%
2022/09/14	9.3	37.12	11.2	36.80	37.70	-1.9	4,040	-0.05%
2022/09/13	0	0.00	5.1	35.82	35.95	-5.1	3,724	-0.14%
2022/09/12	1	34.95	0	0.00	35.20	1	3,641	0.03%
2022/09/07	1.1	34.07	0	0.00	34.15	1.1	3,737	0.03%
2022/09/05	0	0.00	10	34.75	34.65	-10	3,731	-0.27%
2022/09/01	0.3	34.90	0	0.00	35.00	0.3	3,754	0.01%
2022/08/31	0	0.00	1	35.45	35.45	-1	3,747	-0.03%
2022/08/30	0.1	34.85	0	0.00	34.95	0.1	3,735	0.00%
2022/08/29	2.1	34.61	0	0.00	34.55	2.1	3,733	0.06%
2022/08/26	0	0.00	1.1	35.26	35.35	-1.1	3,729	-0.03%
2022/08/25	10	35.30	0	0.00	35.15	10	3,749	0.27%
2022/08/24	0	0.00	0.1	35.20	35.25	-0.1	3,786	0.00%
2022/08/23	0	0.00	2	35.00	34.90	-2	4,007	-0.05%
2022/08/22	0	0.00	1	35.15	35.20	-1	4,064	-0.02%
2022/08/19	0	0.00	1	35.20	35.35	-1	4,090	-0.02%
2022/08/18	0	0.00	1	35.20	35.50	-1	4,097	-0.02%
2022/08/17	0	0.00	6	35.49	35.60	-6	4,128	-0.15%
2022/08/16	0	0.00	8	35.05	35.50	-8	4,111	-0.19%
2022/08/12	0	0.00	0.3	35.25	35.20	-0.3	4,089	-0.01%
2022/08/11	1	34.70	2	34.75	34.75	-1	4,032	-0.02%
2022/08/10	8	34.45	0	0.00	34.50	8	4,014	0.20%
2022/08/09	5	34.39	0	0.00	34.55	5	4,035	0.12%
2022/08/05	0	0.00	1.8	34.98	35.00	-1.8	4,001	-0.04%
2022/08/03	0	0.00	10	35.50	35.75	-10	3,969	-0.25%
2022/08/01	13	35.54	6.1	35.80	36.10	7	3,941	0.18%
2022/07/29	2	35.48	0	0.00	35.45	2	3,918	0.05%
2022/07/27	0	0.00	1	35.15	35.35	-1	3,904	-0.03%
2022/07/22	0	0.00	3	35.65	35.60	-3	3,851	-0.08%
2022/07/20	0	0.00	8.1	36.46	35.80	-8.1	3,799	-0.21%
2022/07/18	1	36.20	7	36.44	36.60	-6	3,752	-0.16%
2022/07/15	0	0.00	7	36.35	36.30	-7	3,706	-0.19%
2022/07/14	1	36.05	7.1	35.85	36.05	-6.1	3,698	-0.16%
2022/07/13	0	0.00	1.1	35.35	35.25	-1.1	3,643	-0.03%
2022/07/12	0	0.00	26	35.02	34.90	-26	3,605	-0.72%
2022/07/11	4	35.73	8	36.09	35.60	-4	3,595	-0.11%
2022/07/08	34	36.13	5	35.95	36.10	29	3,582	0.81%
2022/07/05	2	35.70	17	35.76	35.45	-15	3,482	-0.43%
2022/07/04	1	35.25	6	34.88	34.80	-5	3,437	-0.15%
2022/07/01	1	34.60	8	34.40	34.25	-7	3,466	-0.20%
2022/06/30	3	35.23	0	35.25	35.40	3	3,467	0.09%
2022/06/29	2	35.85	0	0.00	35.65	2	3,500	0.06%
2022/06/28	2	35.60	1	35.65	35.70	1	3,479	0.03%
2022/06/27	0	0.00	2	35.80	35.70	-2	3,569	-0.06%
2022/06/24	4	35.68	3	35.53	35.45	1	3,554	0.03%
2022/06/23	0	0.00	5	35.08	35.10	-5	3,521	-0.14%
2022/06/22	1	34.35	0	0.00	34.45	1	3,497	0.03%
2022/06/20	0	34.05	0	0.00	33.75	0	3,500	0.00%
2022/06/17	2	34.50	0	0.00	34.40	2	3,477	0.06%
2022/06/16	0	0.00	2	35.55	34.85	-2	3,401	-0.06%
2022/06/13	2.1	34.90	0	0.00	34.70	2.1	3,498	0.06%
2022/06/10	0	0.00	1	35.40	35.50	-1	3,485	-0.03%
2022/06/09	0	0.00	1.1	35.79	35.75	-1.1	3,502	-0.03%
2022/06/08	0	0.00	0.3	35.76	35.80	-0.3	3,487	-0.01%
2022/06/07	5	35.50	1	35.55	35.65	4	3,468	0.12%
2022/06/06	0	0.00	0.2	35.58	35.70	-0.2	3,470	-0.01%
2022/06/02	2.3	35.49	8	35.47	35.50	-5.7	3,526	-0.16%
2022/06/01	0	0.00	2.1	35.43	35.25	-2.1	3,623	-0.06%
2022/05/31	5	35.04	0	0.00	35.55	5	3,606	0.14%
2022/05/30	0	0.00	2	35.00	35.30	-2	3,395	-0.06%
2022/05/27	0	0.00	3	34.73	34.75	-3	3,357	-0.09%
2022/05/26	1	34.70	0	0.00	34.40	1	3,371	0.03%
2022/05/25	1	34.55	1	34.55	34.50	0	3,454	0.00%
2022/05/24	1.1	33.90	0	0.00	33.85	1.1	3,508	0.03%
2022/05/18	1	34.40	5	34.75	34.75	-4	3,484	-0.11%
2022/05/16	1	33.50	2	33.53	33.60	-1	3,472	-0.03%
2022/05/13	2	33.18	0	0.00	33.30	2	3,480	0.06%
2022/05/12	0	33.00	1	33.00	33.00	-1	3,515	-0.03%
2022/05/11	2.1	33.00	1	32.90	33.00	1.1	3,504	0.03%
2022/05/10	0	0.00	1	33.20	33.25	-1	3,543	-0.03%
2022/05/06	5.2	33.61	0	0.00	33.70	5.2	3,626	0.14%
2022/05/05	0	0.00	1	34.10	34.30	-1	3,729	-0.03%
2022/05/04	0	0.00	2	33.95	33.70	-2	3,737	-0.05%
2022/05/03	2	33.65	0	0.00	33.70	2	3,818	0.05%
2022/04/28	0.1	33.48	0	0.00	33.50	0.1	3,881	0.00%
2022/04/27	6	33.24	0	0.00	33.40	6	3,860	0.16%
2022/04/26	0	0.00	2	33.85	33.95	-2	3,837	-0.05%
2022/04/25	3	33.78	1	33.80	33.80	2	3,857	0.05%
2022/04/21	2.1	34.65	0	0.00	34.55	2.1	3,847	0.05%
2022/04/20	6	34.09	0	0.00	34.15	6	3,889	0.15%
2022/04/18	1	34.00	0	0.00	34.05	1	3,924	0.03%
2022/04/15	4.2	34.29	0	0.00	34.25	4.2	3,938	0.11%
2022/04/14	1.6	34.73	0	0.00	34.75	1.6	3,966	0.04%
2022/04/13	1	34.80	0	0.00	34.80	1	4,006	0.02%
2022/04/12	1	34.25	0	0.00	34.35	1	4,041	0.02%
2022/04/11	4	34.45	0	0.00	34.40	4	4,054	0.10%
2022/04/07	2.5	35.04	6	35.35	34.95	-3.5	4,116	-0.09%
2022/04/01	16.2	35.81	0	0.00	35.90	16.2	4,226	0.38%
2022/03/31	9	35.62	5	35.75	35.45	4	4,354	0.09%
2022/03/30	0	0.00	5	35.55	35.30	-5	4,321	-0.12%
2022/03/24	2	35.00	0	0.00	35.05	2	4,304	0.05%
2022/03/23	1	35.45	2.8	35.43	35.50	-1.8	4,354	-0.04%
2022/03/22	1	35.45	0	0.00	35.55	1	4,369	0.02%
2022/03/21	0	0.00	10	35.45	35.60	-10	4,402	-0.23%
2022/03/17	0	0.00	2	35.05	35.00	-2	4,474	-0.04%
2022/03/16	2	34.50	0	0.00	34.85	2	4,587	0.04%
2022/03/15	1	34.50	0	0.00	34.70	1	4,883	0.02%
2022/03/11	10	34.45	1	34.50	34.50	9	5,019	0.18%
2022/03/08	1	34.00	0	0.00	34.00	1	5,077	0.02%
2022/03/07	13	34.13	51	34.10	34.20	-38	5,080	-0.75%
2022/03/04	0.1	35.22	1	35.05	35.05	-0.9	5,129	-0.02%
2022/03/03	2	35.25	0	0.00	35.35	2	5,162	0.04%
2022/03/01	0	0.00	1	35.55	35.65	-1	5,198	-0.02%
2022/02/24	6	35.33	0	0.00	35.05	6	5,142	0.12%
2022/02/23	1	35.70	3	35.70	35.70	-2	5,087	-0.04%
2022/02/22	1.3	35.85	1	35.75	35.80	0.3	5,118	0.01%
2022/02/21	2	36.45	0.4	36.30	36.40	1.6	5,111	0.03%
2022/02/18	0	0.00	1.2	36.07	35.95	-1.2	5,107	-0.02%
2022/02/17	0.3	36.24	10	36.30	36.30	-9.7	5,115	-0.19%
2022/02/16	0	0.00	10	35.60	35.60	-10	5,102	-0.20%
2022/02/15	20	35.23	0	0.00	35.15	20	5,129	0.39%
2022/02/14	1	35.35	0	0.00	35.25	1	5,187	0.02%
2022/02/11	0.1	35.90	0	0.00	35.75	0.1	5,191	0.00%
2022/02/10	35	36.42	35	36.65	36.35	0	5,222	0.00%
2022/02/09	0.2	36.30	0	0.00	36.35	0.2	5,230	0.00%
2022/02/08	23	36.40	65	36.52	36.35	-42	5,239	-0.80%
2022/01/26	0.1	34.70	0	0.00	34.55	0.1	5,093	0.00%
2022/01/25	3	34.55	0	0.00	34.55	3	5,130	0.06%
2022/01/24	14	35.09	1	35.15	35.10	13	5,082	0.26%
2022/01/21	0	0.00	2	35.23	35.45	-2	5,139	-0.04%
2022/01/20	2	35.40	0	0.00	35.45	2	5,107	0.04%
2022/01/19	11	35.41	0	0.00	35.35	11	5,164	0.21%
2022/01/18	1	35.85	1	35.90	35.95	0	5,156	0.00%
2022/01/17	0.3	35.52	18	35.35	35.40	-17.7	5,154	-0.34%
2022/01/14	9.1	35.45	1	35.45	35.40	8.1	5,163	0.16%
2022/01/13	2	36.00	1	36.00	36.00	1	5,183	0.02%
2022/01/11	3	35.75	0	0.00	35.90	3	5,132	0.06%
2022/01/10	3	35.35	0	0.00	35.30	3	5,111	0.06%
2022/01/07	3	35.40	0	0.00	35.35	3	5,124	0.06%
2022/01/06	1	35.65	0	0.00	35.65	1	5,081	0.02%
2022/01/05	2	35.90	0	0.00	35.75	2	5,096	0.04%
2022/01/04	11	36.06	0	0.00	35.90	11	5,108	0.22%
2022/01/03	8	35.94	0	0.00	35.85	8	5,109	0.16%
2021/12/30	8	36.30	0	0.00	36.10	8	5,105	0.16%
2021/12/29	15	36.40	1	36.25	36.55	14	5,126	0.27%
2021/12/28	25	36.67	15	36.65	36.65	10	5,134	0.19%
2021/12/27	7	36.84	20	36.98	37.20	-13	5,044	-0.26%
2021/12/23	6	36.03	0	0.00	35.80	6	5,072	0.12%
2021/12/22	2	35.90	0	0.00	35.90	2	5,202	0.04%
2021/12/20	5	35.74	24	35.55	35.50	-19	5,264	-0.36%
2021/12/17	22	35.90	0	0.00	36.15	22	5,281	0.42%
2021/12/16	0	0.00	2	35.50	35.55	-2	5,262	-0.04%
2021/12/15	5	35.60	0	0.00	35.70	5	5,344	0.09%
2021/12/14	5	36.04	14	36.04	35.85	-9	5,397	-0.17%
2021/12/13	4	36.15	11	36.11	36.10	-7	5,381	-0.13%
2021/12/10	5	35.90	6	36.02	35.85	-1	5,435	-0.02%
2021/12/09	1.1	36.52	3.1	36.31	36.55	-2	5,388	-0.04%
2021/12/08	4	34.96	1	34.80	35.20	3	5,085	0.06%
2021/12/06	1	34.40	11	34.49	34.85	-10	5,066	-0.20%
2021/12/03	0	0.00	0	34.20	34.05	0	5,181	0.00%
2021/12/02	0.2	33.85	22	33.75	34.10	-21.8	5,200	-0.42%
2021/12/01	24	33.54	1	33.55	33.65	23	5,197	0.44%
2021/11/30	3.1	33.50	1	34.10	33.50	2.1	5,160	0.04%
2021/11/29	5	34.05	2	34.05	34.00	3	5,045	0.06%
2021/11/25	0.2	35.08	11	34.93	34.90	-10.8	5,090	-0.21%
2021/11/24	3	34.95	5	35.00	35.10	-2	5,171	-0.04%
2021/11/23	0.1	34.70	2	34.55	34.50	-1.9	5,182	-0.04%
2021/11/22	2	34.70	1	34.55	34.80	1	5,264	0.02%
2021/11/19	2.5	34.42	0	0.00	34.30	2.5	5,307	0.05%
2021/11/18	2	34.52	0	0.00	34.50	2	5,349	0.04%
2021/11/17	5	34.50	0	0.00	34.45	5	5,361	0.09%
2021/11/16	5	34.70	2	34.95	34.75	3	5,406	0.06%
2021/11/11	3	34.35	2	34.35	34.30	1	5,810	0.02%
2021/11/10	1	34.85	0	0.00	34.80	1	5,841	0.02%
2021/11/09	1	35.06	2	35.05	35.20	-1	5,850	-0.02%
2021/11/08	4	34.56	0	0.00	34.80	4	5,916	0.07%
2021/11/05	0	34.35	1	34.05	34.15	-1	5,890	-0.02%
2021/11/04	3	34.33	3	34.50	34.35	0	5,911	0.00%
2021/11/03	2	34.48	0	0.00	34.50	2	5,919	0.03%
2021/11/02	1	34.45	0	0.00	34.50	1	5,933	0.02%
2021/11/01	1	34.25	1	34.55	34.45	0	5,893	0.00%
2021/10/29	5	34.37	58	34.40	34.10	-53	5,891	-0.90%
2021/10/27	10.8	34.58	0	0.00	34.55	10.8	5,852	0.18%
2021/10/26	1	35.25	1.2	35.16	35.20	-0.2	5,851	0.00%
2021/10/22	13	34.86	1.1	34.96	34.85	11.9	5,840	0.20%
2021/10/21	8	35.31	2	35.50	35.20	6	5,829	0.10%
2021/10/20	1	35.05	1	34.85	34.85	0	5,774	0.00%
2021/10/19	4	34.90	5	34.80	34.90	-1	5,772	-0.02%
2021/10/18	0	0.00	10	35.10	34.90	-10	5,762	-0.17%
2021/10/15	6.1	34.55	1	34.80	34.85	5.1	5,770	0.09%
2021/10/13	1	33.85	1	33.95	33.85	0	5,867	0.00%
2021/10/12	5.2	33.91	0	0.00	33.95	5.2	5,830	0.09%
2021/10/08	0.1	34.60	0	0.00	34.40	0.1	5,813	0.00%
2021/10/07	1.2	34.84	0	0.00	34.90	1.2	5,867	0.02%
2021/10/06	52	34.00	1	34.05	34.10	51	5,881	0.87%
2021/10/05	23	34.16	0	0.00	34.20	23	5,836	0.39%
2021/10/04	1.1	34.91	7	34.65	34.65	-5.9	5,850	-0.10%
2021/10/01	13	35.03	2.1	35.00	35.00	10.9	5,851	0.19%
2021/09/30	4	35.36	0	0.00	35.50	4	5,747	0.07%
2021/09/29	1.4	35.33	0.6	35.42	35.25	0.8	5,680	0.01%
2021/09/28	0.1	36.05	0	0.00	35.90	0.1	5,564	0.00%
2021/09/27	6.5	36.22	0	0.00	36.20	6.5	5,592	0.12%
2021/09/24	1.3	35.75	0	0.00	35.60	1.3	5,567	0.02%
2021/09/23	1.1	35.53	0	0.00	35.60	1.1	5,511	0.02%
2021/09/22	4.1	35.42	0	0.00	35.40	4.1	5,509	0.07%
2021/09/17	8.1	36.47	0	0.00	36.15	8.1	5,446	0.15%
2021/09/16	8.2	36.96	1	36.40	36.40	7.2	5,456	0.13%
2021/09/15	2.3	37.14	0	0.00	37.00	2.3	5,567	0.04%
2021/09/14	12	37.00	0	0.00	37.35	12	5,544	0.22%
2021/09/13	0	0.00	2	36.50	36.50	-2	5,496	-0.04%
2021/09/10	2.1	36.02	0	0.00	36.25	2.1	5,560	0.04%
2021/09/09	0.1	36.15	0	0.00	36.25	0.1	5,878	0.00%
2021/09/08	13.1	35.92	0	0.00	35.80	13.1	5,826	0.22%
2021/09/07	1	36.75	0	0.00	36.65	1	5,733	0.02%
2021/09/03	1	37.10	0	0.00	37.05	1	5,756	0.02%
2021/09/02	22	36.80	0	0.00	36.80	22	5,747	0.38%
2021/09/01	1.2	37.04	0	0.00	37.05	1.2	5,735	0.02%
2021/08/31	2	36.80	0	0.00	37.25	2	5,739	0.03%
2021/08/30	12	36.84	0	0.00	37.05	12	5,668	0.21%
2021/08/27	3	37.95	1	38.20	38.15	2	5,597	0.04%
2021/08/26	8	37.50	0	0.00	37.50	8	5,564	0.14%
2021/08/25	3	37.85	2	37.90	37.95	1	5,540	0.02%
2021/08/24	6	37.67	0	0.00	37.60	6	5,472	0.11%
2021/08/23	12	38.08	10	38.00	38.05	2	5,436	0.04%
2021/08/20	4	37.66	0	0.00	37.55	4	5,522	0.07%
2021/08/19	2.1	37.70	1	37.60	37.60	1.1	5,620	0.02%
2021/08/18	26	37.13	1	36.80	37.80	25	5,554	0.45%
2021/08/17	4	38.48	0	0.00	38.40	4	5,420	0.07%
2021/08/16	3.1	39.49	0	0.00	39.15	3.1	5,337	0.06%
2021/08/13	0	0.00	5	40.49	40.30	-5	5,353	-0.09%
2021/08/12	10	40.81	0	0.00	40.65	10	5,414	0.18%
2021/08/11	1	41.60	13	41.58	41.80	-12	5,363	-0.22%
2021/08/10	13	41.59	0	0.00	41.65	13	5,456	0.24%
2021/08/05	1	43.55	0	0.00	43.60	1	5,835	0.02%
2021/07/30	1	43.15	0	0.00	43.10	1	6,426	0.02%
2021/07/27	0.4	44.30	0	0.00	44.35	0.4	6,977	0.01%
2021/07/26	2	44.20	0	0.00	44.30	2	7,167	0.03%
2021/07/21	10	43.90	0	0.00	43.80	10	7,805	0.13%
2021/07/20	1	43.85	0.2	44.15	43.85	0.8	7,942	0.01%
2021/07/19	1	44.60	0	0.00	45.00	1	8,125	0.01%
2021/07/16	4	45.15	1	44.80	45.15	3	8,566	0.04%
2021/07/15	0	0.00	1	44.50	44.30	-1	8,998	-0.01%
2021/07/14	3	43.83	0	0.00	43.85	3	9,886	0.03%
2021/07/13	4	44.71	3	45.42	44.55	1	10,139	0.01%
2021/07/12	10	44.50	1	44.75	44.80	9	10,396	0.09%
2021/07/09	4	44.34	0	0.00	44.70	4	10,836	0.04%
2021/07/08	8	45.04	1	45.00	45.15	7	10,863	0.06%
2021/07/07	1	45.00	0	0.00	45.00	1	10,870	0.01%
2021/07/06	0	0.00	2	45.58	45.70	-2	10,884	-0.02%
2021/07/05	0	0.00	1	46.20	46.00	-1	10,972	-0.01%
2021/07/02	15.1	45.73	0	0.00	45.45	15.1	10,992	0.14%
2021/07/01	2	46.25	1	46.15	46.30	1	10,943	0.01%
2021/06/30	1	46.55	0	0.00	46.75	1	10,959	0.01%
2021/06/29	0.1	46.50	5	46.56	46.60	-5	11,003	-0.04%
2021/06/28	4	46.81	0	0.00	47.00	4	11,123	0.04%
2021/06/25	1	47.65	0	0.00	47.35	1	11,196	0.01%
2021/06/24	2.2	47.35	7	47.25	47.45	-4.8	11,235	-0.04%
2021/06/23	5.1	45.46	3	45.90	46.00	2.1	11,152	0.02%
2021/06/22	1	44.95	2	44.75	44.95	-1	11,173	-0.01%
2021/06/21	1	44.15	3	44.25	44.30	-2	11,334	-0.02%
2021/06/18	7.2	44.47	2	44.50	44.45	5.2	11,309	0.05%
2021/06/16	4	45.01	3	45.80	45.50	1	11,021	0.01%
2021/06/15	7	45.66	0	0.00	45.65	7	11,061	0.06%
2021/06/11	0	0.00	1.4	46.91	46.35	-1.4	11,112	-0.01%
2021/06/10	1	46.65	2	46.80	46.50	-1	11,116	-0.01%
2021/06/09	0	0.00	2	46.70	47.00	-2	11,095	-0.02%
2021/06/08	4.1	46.95	2	46.80	47.00	2.1	11,083	0.02%
2021/06/07	1	46.00	0	0.00	46.40	1	11,102	0.01%
2021/06/04	3.1	47.57	6	48.16	47.65	-2.9	11,091	-0.03%
2021/06/03	1	48.20	0	0.00	48.00	1	11,101	0.01%
2021/06/02	0	0.00	2	47.85	48.20	-2	11,144	-0.02%
2021/06/01	5	46.56	1	46.85	47.00	4	11,095	0.04%
2021/05/31	6	46.61	0	0.00	46.65	6	11,201	0.05%
2021/05/28	31	47.64	13	47.88	47.40	18	11,297	0.16%
2021/05/27	5	46.95	3	46.85	47.15	2	11,207	0.02%
2021/05/26	9	45.85	15	46.34	46.25	-6	11,197	-0.05%
2021/05/25	6	45.88	5	46.30	46.30	1	11,152	0.01%
2021/05/24	0	0.00	1	44.20	44.60	-1	11,108	-0.01%
2021/05/21	13.1	44.35	17	44.24	44.35	-3.9	11,218	-0.03%
2021/05/19	2	43.73	1	43.90	43.55	1	11,092	0.01%
2021/05/18	7.3	43.36	26	43.20	43.75	-18.7	11,075	-0.17%
2021/05/17	0	0.00	3	42.27	41.30	-3	11,014	-0.03%
2021/05/14	1	43.85	2	44.45	44.35	-1	10,811	-0.01%
2021/05/13	1	43.50	7	44.79	43.90	-6	10,697	-0.06%
2021/05/12	3	47.60	13	44.73	45.00	-10	10,559	-0.09%
2021/05/11	9.1	49.61	5	48.98	48.60	4.1	10,379	0.04%
2021/05/10	6.2	51.66	5	51.90	51.50	1.2	10,201	0.01%
2021/05/07	5	50.80	4	50.43	51.00	1	10,178	0.01%
2021/05/06	4	50.26	6	50.47	50.70	-2	10,138	-0.02%
2021/05/05	12.3	49.92	1	50.50	49.50	11.3	9,970	0.11%
2021/05/04	20	51.64	40	51.63	51.10	-20	9,745	-0.21%
2021/05/03	21.3	52.75	26	52.78	52.50	-4.7	9,553	-0.05%
2021/04/29	34.1	54.05	2.3	53.88	54.10	31.7	9,387	0.34%
2021/04/28	18	55.14	3.2	55.64	55.50	14.8	9,117	0.16%
2021/04/27	2	56.00	10	56.08	56.10	-8	9,030	-0.09%
2021/04/26	22.3	56.87	26	57.06	57.00	-3.7	8,914	-0.04%
2021/04/23	12.1	55.55	7	55.81	56.30	5.1	8,784	0.06%
2021/04/22	20.3	57.29	38	57.46	56.10	-17.7	8,588	-0.21%
2021/04/21	24.3	56.90	35	57.48	57.10	-10.8	8,128	-0.13%
2021/04/20	45	56.98	32	57.50	56.50	13	7,741	0.17%
2021/04/19	9	53.57	22	53.46	53.80	-13	6,858	-0.19%
2021/04/16	24	51.84	16	51.66	51.70	8	6,557	0.12%
2021/04/15	21	51.11	14	49.89	51.20	7	6,355	0.11%
2021/04/14	2	47.83	4	48.13	48.15	-2	5,976	-0.03%
2021/04/12	0	0.00	8	48.36	47.80	-8	6,202	-0.13%
2021/04/09	0	0.00	4	48.09	48.00	-4	6,238	-0.06%
2021/04/08	5	46.93	2	46.73	46.95	3	6,166	0.05%
2021/04/07	4	47.05	2	47.20	47.30	2	6,163	0.03%
2021/04/06	4	47.49	5	48.00	47.30	-1	6,151	-0.02%
2021/04/01	10	47.60	0	0.00	47.45	10	6,115	0.16%
2021/03/31	2	47.60	6	47.87	48.20	-4	6,045	-0.07%
2021/03/29	0	0.00	4	46.64	47.00	-4	5,788	-0.07%
2021/03/26	0	0.00	23	45.95	45.45	-23	5,754	-0.40%
2021/03/25	18	45.68	12	45.38	45.75	6	5,709	0.11%
2021/03/24	0	0.00	1	45.55	46.40	-1	5,620	-0.02%
2021/03/22	0	0.00	1	44.65	44.55	-1	5,468	-0.02%
2021/03/19	1	44.20	0	0.00	44.20	1	5,493	0.02%
2021/03/18	15	44.98	1	45.50	45.00	14	5,476	0.26%
2021/03/17	5	44.70	1	44.80	44.70	4	5,413	0.07%
2021/03/16	0	0.00	2	43.90	44.05	-2	5,370	-0.04%
2021/03/12	1	43.90	0	0.00	44.00	1	5,608	0.02%
2021/03/11	0	0.00	1	44.00	43.85	-1	5,662	-0.02%
2021/03/09	2	43.75	7	43.91	43.60	-5	5,722	-0.09%
2021/03/08	20	43.16	16	44.05	43.45	4	5,736	0.07%
2021/03/05	1	43.10	0	0.00	42.95	1	5,802	0.02%
2021/03/04	4	43.88	2	43.80	43.55	2	5,959	0.03%
2021/03/02	0	0.00	0.2	43.10	42.40	-0.2	5,874	0.00%
2021/02/26	1	42.60	4	43.60	43.15	-3	5,890	-0.05%
2021/02/24	0	0.00	4	44.71	44.40	-4	5,882	-0.07%
2021/02/23	1	44.80	15	44.32	44.65	-14	6,035	-0.23%
2021/02/22	10	43.10	2	43.50	43.60	8	6,028	0.13%
2021/02/19	5	42.62	0	0.00	42.55	5	6,085	0.08%
2021/02/18	5	43.35	33	43.58	43.30	-28	6,145	-0.46%
2021/02/17	0.2	43.03	5	42.91	42.70	-4.8	6,144	-0.08%
2021/02/02	1	42.15	3	41.67	42.25	-2	6,570	-0.03%
2021/02/01	7	40.81	5	40.00	40.80	2	6,557	0.03%
2021/01/29	1	39.55	4	39.90	39.95	-3	6,608	-0.05%
2021/01/28	3	40.32	0	0.00	40.35	3	6,637	0.05%
2021/01/27	5	41.40	5	41.45	41.40	0	6,668	0.00%
2021/01/25	0	0.00	3	42.00	42.00	-3	6,666	-0.05%
2021/01/20	9	41.93	0	0.00	41.60	9	6,659	0.14%
2021/01/19	1	43.25	1	43.05	43.20	0	6,574	0.00%
2021/01/18	0	0.00	4	42.35	42.35	-4	6,533	-0.06%
2021/01/15	0	0.00	0.2	43.00	43.05	-0.2	6,497	0.00%
2021/01/08	1	42.85	1	43.20	43.60	0	6,269	0.00%
2021/01/07	0	0.00	9	42.51	42.85	-9	6,170	-0.15%
2021/01/06	8.2	41.51	19	41.71	41.35	-10.8	6,075	-0.18%
2021/01/05	38	42.88	0	0.00	42.80	38	5,880	0.65%
2021/01/04	2	44.10	0	0.00	44.40	2	5,711	0.04%
2020/12/31	0	0.00	51	43.90	44.05	-51	5,632	-0.91%
2020/12/30	0	0.00	1	43.25	44.10	-1	5,627	-0.02%
2020/12/29	0	0.00	1	43.40	43.35	-1	5,619	-0.02%
2020/12/28	1	43.70	0	0.00	43.60	1	5,671	0.02%
2020/12/24	10	43.35	1	43.50	43.50	9	5,697	0.16%
2020/12/23	1	43.30	4	43.84	43.35	-3	5,735	-0.05%
2020/12/22	13	43.88	0	0.00	43.05	13	5,733	0.23%
2020/12/21	6	44.38	1	44.65	44.65	5	5,756	0.09%
2020/12/18	5	45.05	4.3	45.22	45.10	0.7	5,733	0.01%
2020/12/17	3	45.50	3	45.50	45.50	0	5,731	0.00%
2020/12/16	1.1	45.60	14	45.48	45.70	-13	5,727	-0.23%
2020/12/15	1	44.55	2	44.85	44.80	-1	5,641	-0.02%
2020/12/14	1.3	44.83	3	45.02	45.15	-1.7	5,592	-0.03%
2020/12/11	1	44.20	0	0.00	44.35	1	5,524	0.02%
2020/12/10	0	0.00	1	44.75	44.80	-1	5,539	-0.02%
2020/12/09	10	45.13	0	0.00	45.30	10	5,503	0.18%
2020/12/08	0	0.00	9	44.94	45.45	-9	5,469	-0.16%
2020/12/07	3	43.73	8	43.68	43.80	-5	5,351	-0.09%
2020/12/04	0	0.00	2	43.58	43.70	-2	5,386	-0.04%
2020/12/03	4	42.93	1	43.30	43.30	3	5,370	0.06%
2020/12/02	2	43.30	0	0.00	43.20	2	5,391	0.04%
2020/12/01	0	0.00	12	42.78	43.50	-12	5,425	-0.22%
2020/11/30	1	43.00	1	43.15	42.50	0	5,374	0.00%
2020/11/27	0	0.00	1	43.35	43.20	-1	5,260	-0.02%
2020/11/26	1	42.90	1	43.15	43.20	0	5,288	0.00%
2020/11/25	4	43.13	3	42.90	43.00	1	5,393	0.02%
2020/11/24	1	43.20	0	0.00	42.75	1	5,366	0.02%
2020/11/23	8	43.37	4	43.71	43.30	4	5,316	0.08%
2020/11/20	6	43.15	8	43.08	43.25	-2	5,180	-0.04%
2020/11/19	12	41.62	1.2	41.73	41.80	10.8	4,947	0.22%
2020/11/18	0	0.00	9	41.13	41.05	-9	4,859	-0.19%
2020/11/17	0	0.00	7	40.20	40.35	-7	4,780	-0.15%
2020/11/16	1	39.95	7	39.95	39.95	-6	4,811	-0.12%
2020/11/13	22	40.88	24	41.12	39.95	-2	4,820	-0.04%
2020/11/12	1	39.80	8	39.98	39.90	-7	4,745	-0.15%
2020/11/11	10	38.75	6	39.38	40.00	4	4,888	0.08%
2020/11/10	0	0.00	102	38.62	38.60	-102	4,971	-2.05%	大賣/鉅額交易
2020/11/09	0	0.00	8	38.60	38.60	-8	5,060	-0.16%
2020/11/06	0	0.00	8	38.20	38.25	-8	5,078	-0.16%
2020/11/05	0	0.00	58	37.96	38.00	-58	5,174	-1.12%
2020/11/04	5	36.46	9	36.97	37.50	-4	5,080	-0.08%
2020/11/03	1	36.40	0	0.00	36.70	1	5,035	0.02%
2020/11/02	5	35.90	1	36.05	36.05	4	5,117	0.08%
2020/10/30	2	36.00	0.1	36.35	36.10	1.9	5,225	0.04%
2020/10/29	11	36.32	5	36.40	36.35	6	5,303	0.11%
2020/10/28	1	37.25	0	0.00	37.10	1	5,346	0.02%
2020/10/27	0	0.00	4	37.40	37.45	-4	5,352	-0.07%
2020/10/21	0	0.00	0.2	36.85	36.85	-0.2	5,463	0.00%
2020/10/16	0	0.00	1	36.70	36.70	-1	5,635	-0.02%
2020/10/15	0	0.00	2	36.60	36.60	-2	5,670	-0.04%
2020/10/12	0	0.00	2	37.43	37.70	-2	5,962	-0.03%
2020/10/07	0	0.00	5	38.00	38.00	-5	6,085	-0.08%
2020/10/06	0	0.00	21	38.00	38.00	-21	6,125	-0.34%
2020/10/05	0	0.00	15	37.97	37.90	-15	6,147	-0.24%
2020/09/30	3	36.80	0	0.00	36.90	3	6,153	0.05%
2020/09/29	3	37.10	0	0.00	37.20	3	6,259	0.05%
2020/09/28	2	36.28	4	36.63	36.70	-2	6,259	-0.03%
2020/09/25	2	35.80	0	0.00	36.00	2	6,273	0.03%
2020/09/24	32	35.88	1	35.80	35.70	31	6,256	0.50%
2020/09/22	41	37.24	0	0.00	37.05	41	6,199	0.66%
2020/09/21	0	0.00	3	38.05	38.00	-3	6,198	-0.05%
2020/09/17	2	38.20	2	37.70	37.90	0	6,204	0.00%
2020/09/15	0	0.00	42	38.50	38.50	-42	6,224	-0.67%
2020/09/11	2	38.45	0	0.00	37.90	2	6,237	0.03%
2020/09/10	5	38.27	3	37.85	38.50	2	6,293	0.03%
2020/09/09	1	38.30	6	37.87	38.45	-5	6,266	-0.08%
2020/09/08	4	37.60	40	37.53	37.50	-36	6,182	-0.58%
2020/09/07	50	37.31	0	0.00	37.25	50	6,152	0.81%
2020/09/03	0	0.00	14	35.93	35.85	-14	6,096	-0.23%
2020/09/02	5	35.60	0	0.00	35.90	5	6,043	0.08%
2020/09/01	0	0.00	1	36.50	36.40	-1	6,018	-0.02%
2020/08/31	26	36.79	1	37.55	36.00	25	5,954	0.42%
2020/08/28	4	37.38	1	37.35	37.30	3	5,794	0.05%
2020/08/27	0	0.00	6	37.08	37.30	-6	5,819	-0.10%
2020/08/26	10	37.80	3	37.70	37.75	7	5,800	0.12%
2020/08/25	3	37.82	0	0.00	37.65	3	5,843	0.05%
2020/08/24	2	37.35	2	37.55	37.65	0	6,080	0.00%
2020/08/21	1	38.00	0	0.00	38.10	1	6,084	0.02%
2020/08/20	13	36.53	1	37.00	37.45	12	6,072	0.20%
2020/08/19	12	38.54	8	38.83	38.40	4	5,995	0.07%
2020/08/18	11	38.44	9	38.43	39.00	2	5,938	0.03%
2020/08/17	5	38.87	6	38.62	38.75	-1	5,860	-0.02%
2020/08/14	16	38.46	25	38.31	38.65	-9	5,618	-0.16%
2020/08/13	10	37.57	10	37.65	37.75	0	5,386	0.00%
2020/08/12	2	37.00	3	36.58	36.35	-1	5,277	-0.02%
2020/08/11	2	36.73	2	36.43	36.65	0	5,220	0.00%
2020/08/07	6	35.82	0	0.00	35.35	6	5,125	0.12%
2020/08/06	3	36.20	3	36.35	36.40	0	5,117	0.00%
2020/08/05	5	35.78	5	35.94	35.90	0	5,015	0.00%
2020/08/04	6	35.37	37	35.18	35.55	-31	4,923	-0.63%
2020/08/03	6	33.67	10	33.85	33.60	-4	4,841	-0.08%
2020/07/30	15	34.15	1	34.35	34.40	14	4,821	0.29%
2020/07/28	2	33.35	0	0.00	33.55	2	4,921	0.04%
2020/07/27	8	34.33	4	34.34	34.00	4	4,975	0.08%
2020/07/24	12	34.50	0	0.00	34.50	12	4,982	0.24%
2020/07/23	7	35.02	0	0.00	35.00	7	5,072	0.14%
2020/07/22	0	0.00	3.1	35.46	35.65	-3.1	5,096	-0.06%
2020/07/21	3	35.58	0	0.00	35.55	3	5,052	0.06%
2020/07/17	3	36.15	0	0.00	35.70	3	5,023	0.06%
2020/07/16	1	37.30	0	0.00	37.00	1	4,973	0.02%
2020/07/15	0	0.00	10	36.48	36.35	-10	4,823	-0.21%
2020/07/10	1	35.45	1	35.70	35.50	0	4,728	0.00%
2020/07/08	0	0.00	23	35.60	36.00	-23	4,653	-0.49%
2020/07/07	0	0.00	1	35.15	35.15	-1	4,545	-0.02%
2020/07/06	0	0.00	6	35.15	35.10	-6	4,552	-0.13%
2020/07/01	4	33.80	0	0.00	33.90	4	4,589	0.09%
2020/06/30	2	33.70	0	0.00	33.75	2	4,590	0.04%
2020/06/29	1	33.90	1	34.20	33.95	0	4,602	0.00%
2020/06/24	11	34.60	0	0.00	34.50	11	4,614	0.24%
2020/06/23	0	0.00	2	34.65	34.70	-2	4,680	-0.04%
2020/06/22	1	34.80	1	34.70	34.60	0	4,693	0.00%
2020/06/19	2	35.05	3	35.10	35.00	-1	4,719	-0.02%
2020/06/18	2	35.45	4	35.49	35.10	-2	4,715	-0.04%
2020/06/17	12	35.62	9	35.62	35.70	3	4,735	0.06%
2020/06/16	11	34.40	0	0.00	34.15	11	4,763	0.23%
2020/06/15	6	34.65	0	0.00	34.20	6	4,906	0.12%
2020/06/12	1	34.30	0	0.00	34.45	1	4,997	0.02%
2020/06/11	13	35.35	0	0.00	34.70	13	5,094	0.26%
2020/06/10	2	35.95	0	0.00	36.00	2	5,095	0.04%
2020/06/09	1	35.20	1	35.25	35.40	0	5,202	0.00%
2020/06/08	1	34.80	6	35.13	35.20	-5	5,290	-0.09%
2020/06/03	2	34.15	17	34.43	34.60	-15	5,331	-0.28%
2020/06/01	1	34.25	0	0.00	33.75	1	5,302	0.02%
2020/05/27	0	0.00	1	33.80	34.00	-1	5,029	-0.02%
2020/05/26	0	0.00	1	33.80	33.80	-1	5,065	-0.02%
2020/05/22	12	32.58	0	0.00	32.55	12	5,050	0.24%
2020/05/21	1	33.80	0	0.00	33.80	1	5,024	0.02%
2020/05/19	1	33.00	10	33.17	33.30	-9	4,972	-0.18%
2020/05/18	10	32.50	1	32.45	32.25	9	4,934	0.18%
2020/05/14	3	32.18	2	32.35	32.00	1	4,866	0.02%
2020/05/11	10	33.98	0	0.00	33.85	10	4,722	0.21%
2020/05/06	0	0.00	2	34.65	34.50	-2	4,675	-0.04%
2020/04/30	2	34.58	1	34.85	34.55	1	4,501	0.02%
2020/04/29	4	34.80	4	34.63	34.50	0	4,405	0.00%
2020/04/28	8	33.80	5	34.11	34.55	3	4,379	0.07%
2020/04/27	5	31.84	14	32.69	32.80	-9	4,385	-0.21%
2020/04/24	13	30.80	0	0.00	30.60	13	4,282	0.30%
2020/04/22	1	31.35	4	31.28	31.30	-3	4,169	-0.07%
2020/04/21	1	31.75	1	32.00	31.80	0	4,150	0.00%
2020/04/17	0	0.00	10	33.20	33.10	-10	4,100	-0.24%
2020/04/15	4	33.09	1	33.05	33.40	3	3,986	0.08%
2020/04/14	0	0.00	1	33.40	33.30	-1	3,956	-0.03%
2020/04/13	1	32.15	0	0.00	32.05	1	3,904	0.03%
2020/04/10	0	0.00	2	32.25	32.55	-2	3,896	-0.05%
2020/04/07	1	31.95	3	31.80	31.40	-2	3,764	-0.05%
2020/04/06	2	29.95	0	0.00	30.05	2	3,697	0.05%
2020/03/31	6	31.68	0	0.00	30.80	6	3,591	0.17%
2020/03/27	2	31.00	6	31.15	31.00	-4	3,489	-0.11%
2020/03/26	11	31.00	0	0.00	31.00	11	3,437	0.32%
2020/03/25	0	0.00	2	31.55	31.55	-2	3,491	-0.06%
2020/03/20	12	30.39	10	30.48	30.25	2	3,357	0.06%
2020/03/19	2	29.98	8	30.50	29.70	-6	3,219	-0.19%
2020/03/18	3	32.93	1	33.10	33.00	2	3,094	0.06%
2020/03/17	1	33.50	23	33.32	33.00	-22	3,023	-0.73%
2020/03/13	1	34.70	6	35.23	36.00	-5	2,853	-0.18%
2020/03/11	7	37.64	0	0.00	38.00	7	2,632	0.27%
2020/03/10	0	0.00	2	38.30	38.35	-2	2,580	-0.08%
2020/03/04	0	0.00	5	39.15	39.20	-5	2,525	-0.20%
2020/03/03	1	39.05	0	0.00	39.10	1	2,520	0.04%
2020/02/26	1	38.85	0	0.00	39.10	1	2,573	0.04%
2020/02/25	4	38.68	0	0.00	38.70	4	2,585	0.15%
2020/02/24	2	38.95	0	0.00	38.90	2	2,600	0.08%
2020/02/21	0	0.00	1	39.35	39.15	-1	2,615	-0.04%
2020/02/20	4	39.21	0	0.00	39.10	4	2,680	0.15%
2020/02/19	0	0.00	1	39.50	39.45	-1	2,709	-0.04%
2020/02/18	5	39.20	0	0.00	39.20	5	2,738	0.18%
2020/02/17	5	39.55	0	0.00	39.45	5	2,819	0.18%
2020/02/12	1	39.60	0	0.00	39.45	1	3,227	0.03%
2020/02/10	0	0.00	10	39.20	39.40	-10	3,239	-0.31%
2020/02/05	0	0.00	2	39.65	39.95	-2	3,292	-0.06%
2020/02/04	1	39.10	0	0.00	39.60	1	3,293	0.03%
2020/02/03	1	39.15	0	0.00	39.35	1	3,314	0.03%
2020/01/31	7	39.69	0	0.00	39.35	7	3,313	0.21%
2020/01/30	9	39.95	0	0.00	39.10	9	3,309	0.27%
2020/01/03	0	0.00	1	41.85	41.95	-1	4,004	-0.02%
2019/12/31	1	41.90	1	41.80	41.80	0	4,073	0.00%
2019/12/25	1	41.85	0	0.00	42.00	1	4,258	0.02%
2019/12/24	1	42.25	0	0.00	42.00	1	4,413	0.02%
2019/12/23	0	0.00	1	42.75	42.45	-1	4,491	-0.02%
2019/12/19	0	0.00	2	42.10	42.20	-2	4,446	-0.04%
2019/12/18	2	42.35	1	42.40	42.25	1	4,593	0.02%
2019/12/17	2	42.25	4	42.15	42.30	-2	4,627	-0.04%
2019/12/16	4	42.09	2	42.00	42.00	2	4,631	0.04%
2019/12/13	1	41.80	0.2	41.70	41.65	0.8	4,676	0.02%
2019/12/12	1	41.80	1	41.80	41.65	0	4,648	0.00%
2019/12/05	3	41.17	0	0.00	41.10	3	4,680	0.06%
2019/12/03	5	41.05	0	0.00	41.40	5	4,746	0.11%
2019/11/28	1	42.05	0	0.00	42.00	1	4,904	0.02%
2019/11/27	1	42.05	1	42.00	42.00	0	5,085	0.00%
2019/11/26	0	0.00	1	41.85	41.85	-1	5,132	-0.02%
2019/11/22	2	42.33	0	0.00	42.20	2	5,197	0.04%
2019/11/20	1	42.05	0	0.00	42.20	1	5,512	0.02%
2019/11/19	4	42.16	1	42.25	42.45	3	5,580	0.05%
2019/11/15	1	42.85	0	0.00	42.95	1	5,489	0.02%
2019/11/14	9	43.26	4	43.03	42.95	5	5,468	0.09%
2019/11/13	0	0.00	2	43.60	43.35	-2	5,403	-0.04%
2019/11/12	31	44.58	6	44.25	44.00	25	5,374	0.47%
2019/11/11	3	47.00	0	0.00	46.95	3	5,134	0.06%
2019/11/08	0	0.00	6	48.13	48.35	-6	5,129	-0.12%
2019/11/07	1	48.20	0	0.00	48.20	1	5,170	0.02%
2019/11/06	0	0.00	9	48.42	48.30	-9	5,175	-0.17%
2019/11/05	2	48.15	3	48.20	48.20	-1	5,166	-0.02%
2019/11/04	0	0.00	1	48.00	48.25	-1	5,203	-0.02%
2019/11/01	0	0.00	2	48.10	48.20	-2	5,230	-0.04%
2019/10/30	7	47.89	3	47.90	48.00	4	5,276	0.08%
2019/10/29	4	47.31	7	47.87	47.30	-3	5,315	-0.06%
2019/10/28	1	47.55	0	0.00	47.55	1	5,312	0.02%
2019/10/24	0	0.00	2	48.20	48.00	-2	5,323	-0.04%
2019/10/23	0	0.00	3	47.90	47.90	-3	5,337	-0.06%
2019/10/22	4	47.96	7	48.41	47.80	-3	5,320	-0.06%
2019/10/21	3	48.35	8	48.50	48.55	-5	5,267	-0.09%
2019/10/18	51	48.40	2	48.35	48.70	49	5,261	0.93%
2019/10/17	11	47.73	2	48.15	48.15	9	5,135	0.18%
2019/10/16	2	46.85	1	47.60	47.95	1	5,045	0.02%
2019/10/15	2	46.70	5	46.67	46.60	-3	4,906	-0.06%
2019/10/14	0	0.00	7	45.67	46.05	-7	4,817	-0.15%
2019/10/09	4	45.05	0	0.00	44.90	4	4,743	0.08%
2019/10/08	1	45.25	1.1	45.42	45.15	-0.1	4,756	0.00%
2019/10/04	1	45.25	0	0.00	45.45	1	4,737	0.02%
2019/10/03	21	44.75	70	44.94	45.00	-49	4,717	-1.04%
2019/10/02	2.1	45.80	2	45.90	45.85	0.1	4,638	0.00%
2019/09/27	5.1	46.21	7	46.06	45.80	-1.9	4,558	-0.04%
2019/09/26	0	0.00	3	45.17	45.10	-3	4,414	-0.07%
2019/09/24	0	0.00	10	45.40	44.65	-10	4,339	-0.23%
2019/09/23	10	45.10	65	44.94	45.00	-55	4,302	-1.28%
2019/09/20	1	44.20	78	44.41	44.40	-77	4,202	-1.83%
2019/09/19	4	44.46	10	44.40	44.50	-6	4,148	-0.14%
2019/09/18	0	0.00	3	44.63	44.60	-3	4,143	-0.07%
2019/09/17	5	44.41	2	44.40	44.40	3	4,110	0.07%
2019/09/16	2	44.10	0	0.00	44.25	2	4,158	0.05%
2019/09/11	1	44.00	2	44.10	44.00	-1	4,103	-0.02%
2019/09/10	9	43.98	5	43.95	43.95	4	4,084	0.10%
2019/09/09	0.9	43.80	0	0.00	43.80	0.9	4,057	0.02%
2019/09/06	5	43.80	0	0.00	43.85	5	4,060	0.12%
2019/09/05	0	0.00	5	43.60	43.70	-5	4,098	-0.12%
2019/09/04	1	43.50	0	0.00	43.50	1	4,089	0.02%
2019/09/03	20	43.49	0	0.00	43.45	20	4,087	0.49%
2019/09/02	7	44.11	7	44.21	44.05	0	4,061	0.00%
2019/08/30	0	0.00	4	43.88	44.00	-4	3,937	-0.10%
2019/08/29	0	0.00	2	42.98	43.00	-2	3,771	-0.05%
2019/08/28	16	42.83	8	42.95	43.00	8	3,712	0.22%
2019/08/27	20	43.05	21	43.00	43.00	-1	3,669	-0.03%
2019/08/26	15	43.01	7	42.69	42.60	8	3,526	0.23%
2019/08/23	4	42.36	9	42.07	42.50	-5	3,394	-0.15%
2019/08/22	1	41.25	8	41.25	41.30	-7	3,183	-0.22%
2019/08/21	0	0.00	3	40.05	40.00	-3	3,179	-0.09%
2019/08/20	1	40.00	2	39.90	39.85	-1	3,193	-0.03%
2019/08/16	0	0.00	1	40.10	40.10	-1	3,219	-0.03%
2019/08/14	1	40.40	0	0.00	40.15	1	3,248	0.03%
2019/08/13	51	40.28	0	0.00	40.25	51	3,256	1.57%
2019/08/12	4	39.95	0	0.00	40.00	4	3,229	0.12%
2019/08/08	0	0.00	1	39.00	39.05	-1	3,192	-0.03%
2019/08/07	1	38.55	0	0.00	38.75	1	3,208	0.03%
2019/08/06	1	38.45	0	0.00	38.75	1	3,254	0.03%
2019/08/05	1	38.85	0	0.00	38.95	1	3,269	0.03%
2019/08/02	1	38.90	2	39.03	39.00	-1	3,267	-0.03%
2019/08/01	5	39.48	4	39.40	39.55	1	3,315	0.03%
2019/07/31	0	0.00	2	39.90	40.40	-2	3,327	-0.06%
2019/07/24	1	39.70	3	39.65	39.65	-2	3,357	-0.06%
2019/07/23	0	0.00	1	39.60	39.65	-1	3,402	-0.03%
2019/07/22	7	39.41	0	0.00	39.45	7	3,403	0.21%
2019/07/19	2	40.13	1	40.20	40.40	1	3,498	0.03%
2019/07/12	1	40.65	2	40.70	40.65	-1	3,804	-0.03%
2019/07/11	2	40.35	7	40.41	40.40	-5	3,838	-0.13%
2019/07/05	0	0.00	1	40.35	40.25	-1	3,989	-0.03%
2019/07/04	0	0.00	2	40.55	40.35	-2	4,027	-0.05%
2019/07/03	2	40.10	0	0.00	40.40	2	4,030	0.05%
2019/07/02	6	39.98	1	40.00	40.00	5	4,035	0.12%
2019/06/24	0	0.00	4	40.80	40.80	-4	4,043	-0.10%
2019/06/21	0	0.00	3	40.30	40.55	-3	4,072	-0.07%
2019/06/20	1	40.30	0	0.00	40.35	1	4,049	0.02%
2019/06/19	1	40.00	1	40.05	40.25	0	4,059	0.00%
2019/06/18	1	39.75	0	0.00	39.80	1	4,034	0.02%
2019/06/14	2	39.13	0	0.00	39.30	2	4,044	0.05%
2019/06/13	5	39.18	1	39.05	39.10	4	4,028	0.10%
2019/06/12	3	39.35	0	0.00	39.55	3	4,083	0.07%
2019/06/11	1	40.20	0	0.00	40.10	1	4,023	0.02%
2019/06/06	1	40.10	0	0.00	40.15	1	3,963	0.03%
2019/06/05	1	40.10	0	0.00	40.10	1	3,948	0.03%
2019/06/04	1	39.90	0	0.00	39.80	1	3,922	0.03%
2019/05/27	0	0.00	2	40.05	40.00	-2	3,864	-0.05%
2019/05/24	0	0.00	2	39.40	39.40	-2	3,855	-0.05%
2019/05/22	1	40.65	0	0.00	40.15	1	3,830	0.03%
2019/05/21	0	0.00	2	40.23	40.65	-2	3,842	-0.05%
2019/05/20	0	0.00	5	39.10	39.35	-5	3,766	-0.13%
2019/05/16	1	38.95	0	0.00	38.65	1	3,756	0.03%
2019/05/15	10	38.75	5	38.98	39.00	5	3,749	0.13%
2019/05/14	8	38.71	1	38.40	38.75	7	3,736	0.19%
2019/05/13	7	39.15	0	0.00	39.10	7	3,689	0.19%
2019/05/10	1	40.10	0	0.00	39.70	1	3,645	0.03%
2019/05/09	3	39.95	14	40.04	39.95	-11	3,642	-0.30%
2019/05/08	1	40.40	0	0.00	40.65	1	3,564	0.03%
2019/05/07	1	40.60	0.6	40.95	40.85	0.4	3,503	0.01%
2019/05/06	12	41.36	0	0.00	40.80	12	3,461	0.35%
2019/05/02	0	0.00	10	41.56	41.45	-10	3,385	-0.30%
2019/04/30	2	41.50	0	0.00	41.25	2	3,366	0.06%
2019/04/29	6	41.50	6	41.56	41.60	0	3,305	0.00%
2019/04/25	9	40.40	1	40.40	40.40	8	3,231	0.25%
2019/04/24	3	41.12	10	40.95	41.05	-7	3,100	-0.23%
2019/04/23	2	40.95	0	0.00	41.00	2	3,036	0.07%
2019/04/22	4	41.03	0	0.00	41.00	4	2,998	0.13%
2019/04/19	16	41.14	0	0.00	41.20	16	2,929	0.55%
2019/04/18	4	41.08	0	0.00	41.05	4	2,856	0.14%
2019/04/17	4	41.35	0	0.00	41.15	4	2,785	0.14%
2019/04/15	1	41.20	0	0.00	41.30	1	2,687	0.04%
2019/04/12	2	41.45	0	0.00	41.50	2	2,632	0.08%
2019/04/11	1	42.00	0	0.00	42.05	1	2,596	0.04%
2019/04/10	1	42.35	0	0.00	42.55	1	2,562	0.04%
2019/04/09	6	41.85	0	0.00	41.85	6	2,549	0.24%
2019/04/08	1	41.80	0	0.00	41.70	1	2,546	0.04%
2019/03/27	0	0.00	11	41.44	41.90	-11	2,725	-0.40%
2019/03/26	4	41.61	11.5	41.79	41.65	-7.5	2,711	-0.28%
2019/03/25	1	41.85	0	0.00	42.20	1	2,660	0.04%
2019/03/22	1	43.50	5	43.12	42.95	-4	2,616	-0.15%
2019/03/21	0	0.00	1	43.75	43.70	-1	2,614	-0.04%
2019/03/15	1	42.15	0	0.00	43.00	1	2,610	0.04%
2019/03/13	2	42.85	0	0.00	43.00	2	2,491	0.08%
2019/03/12	2	42.83	0	0.00	42.85	2	2,512	0.08%
2019/02/27	1	44.00	0	0.00	43.75	1	2,823	0.04%
2019/02/26	0	0.00	21	44.29	44.05	-21	2,770	-0.76%
2019/02/20	1	43.25	2	43.15	43.25	-1	2,753	-0.04%
2019/02/19	0	0.00	1	42.65	42.75	-1	2,794	-0.04%
2019/02/13	0	0.00	1	43.65	43.65	-1	3,041	-0.03%
2019/02/12	1	44.00	0	0.00	44.20	1	3,174	0.03%
2019/02/11	10	43.30	0	0.00	43.45	10	3,165	0.32%
2019/01/30	1	42.95	0	0.00	43.15	1	3,159	0.03%
2019/01/28	0	0.00	1	42.70	42.70	-1	3,098	-0.03%
2019/01/18	0	0.00	1	42.90	43.00	-1	3,227	-0.03%
2019/01/15	0.2	42.95	6	42.73	42.95	-5.8	3,317	-0.17%
2019/01/11	5	42.50	0	0.00	42.55	5	3,343	0.15%
2019/01/10	0	0.00	1	42.40	42.55	-1	3,349	-0.03%
2019/01/09	0	0.00	1	42.60	42.65	-1	3,376	-0.03%
2019/01/07	0	0.00	1	42.15	41.90	-1	3,428	-0.03%
2019/01/04	0.1	41.35	0	0.00	41.20	0.1	3,446	0.00%
2019/01/03	1	40.90	0	0.00	41.05	1	3,602	0.03%
2018/12/28	0	0.00	1	41.00	40.85	-1	3,646	-0.03%
2018/12/26	1	40.00	0	0.00	40.15	1	3,712	0.03%
2018/12/25	3	40.10	0	0.00	40.30	3	3,694	0.08%
2018/12/24	0	0.00	1	41.50	41.15	-1	3,707	-0.03%
2018/12/22	1	40.80	0	0.00	41.00	1	3,697	0.03%
2018/12/21	10	40.15	0	0.00	40.00	10	3,756	0.27%
2018/12/18	0	0.00	2.2	42.86	43.00	-2.2	3,589	-0.06%
2018/12/13	0	0.00	1	42.90	43.00	-1	3,694	-0.03%
2018/12/05	4	42.25	0	0.00	42.60	4	3,773	0.11%
2018/12/04	0	0.00	2	43.25	43.40	-2	3,811	-0.05%
2018/12/03	1	43.35	7	43.11	43.20	-6	3,805	-0.16%
2018/11/30	0	0.00	1	41.90	42.50	-1	3,790	-0.03%
2018/11/28	1	40.55	0	0.00	40.75	1	3,629	0.03%
2018/11/19	1	39.95	3	39.80	40.00	-2	3,757	-0.05%
2018/11/16	4	40.34	0	0.00	40.45	4	3,768	0.11%
2018/11/13	1	38.60	1	37.70	39.20	0	3,790	0.00%
2018/11/12	3	39.65	2	39.18	39.10	1	3,715	0.03%
2018/11/09	1	41.60	3	41.40	41.50	-2	3,620	-0.06%
2018/11/08	0.1	43.65	3	43.55	43.60	-2.9	3,552	-0.08%
2018/11/06	0	0.00	6	43.29	43.25	-6	3,699	-0.16%
2018/11/01	4	43.08	2	43.15	43.50	2	3,890	0.05%
2018/10/31	1	43.25	1	43.35	43.55	0	4,011	0.00%
2018/10/30	3	42.50	1	42.60	42.55	2	4,149	0.05%
2018/10/29	0	0.00	10	41.70	41.50	-10	4,138	-0.24%
2018/10/26	1	41.50	0	0.00	41.55	1	4,157	0.02%
2018/10/24	1	42.00	9	42.56	42.50	-8	4,211	-0.19%
2018/10/23	2	42.00	5	41.95	42.10	-3	4,224	-0.07%
2018/10/18	2	42.80	0	0.00	42.80	2	4,251	0.05%
2018/10/16	2	42.90	0	0.00	42.65	2	4,240	0.05%
2018/10/15	4	42.70	0	0.00	42.60	4	4,238	0.09%
2018/10/12	1	43.05	1	43.60	43.60	0	4,205	0.00%
2018/10/11	7	43.11	10	42.85	43.35	-3	4,201	-0.07%
2018/10/05	3	45.55	4	45.88	45.70	-1	4,128	-0.02%
2018/09/27	0	0.00	5	48.20	48.45	-5	4,159	-0.12%
2018/09/25	0	0.00	37	48.05	48.10	-37	4,137	-0.89%
2018/09/21	0	0.00	27	48.07	47.85	-27	4,134	-0.65%
2018/09/20	5	47.95	1	48.00	47.70	4	4,109	0.10%
2018/09/19	1	48.20	0	0.00	48.25	1	4,106	0.02%
2018/09/18	1	47.50	10	47.83	47.90	-9	4,085	-0.22%
2018/09/14	0	0.00	5	47.24	47.20	-5	4,064	-0.12%
2018/09/13	0	0.00	1	46.60	46.80	-1	4,039	-0.02%
2018/09/12	0	0.00	1	46.35	46.55	-1	4,045	-0.02%
2018/09/10	3	45.80	0	0.00	45.85	3	4,137	0.07%
2018/09/07	2	46.75	0	0.00	46.65	2	4,176	0.05%
2018/09/05	5	46.30	0	0.00	46.15	5	4,179	0.12%
2018/09/04	0	0.00	1	47.10	47.05	-1	4,238	-0.02%
2018/09/03	1	46.90	0	0.00	46.95	1	4,257	0.02%
2018/08/31	1	46.90	0	0.00	46.90	1	4,244	0.02%
2018/08/30	5	46.10	0	0.00	46.25	5	4,230	0.12%
2018/08/29	11	46.04	0	0.00	46.10	11	4,254	0.26%
2018/08/28	10	46.25	0	0.00	46.35	10	4,274	0.23%
2018/08/27	12	45.59	0	0.00	45.50	12	4,280	0.28%
2018/08/24	12	45.57	0	0.00	45.50	12	4,282	0.28%
2018/08/23	1	46.20	0	0.00	46.10	1	4,370	0.02%
2018/08/22	10	47.10	0	0.00	46.60	10	4,375	0.23%
2018/08/21	22.3	47.31	0	0.00	47.45	22.3	4,141	0.54%
2018/08/20	2	47.25	0	0.00	47.10	2	4,144	0.05%
2018/08/16	0	0.00	5	47.05	47.05	-5	4,166	-0.12%
2018/08/13	4	47.33	6	47.23	47.25	-2	4,268	-0.05%
2018/08/10	0	0.00	6	48.99	49.10	-6	4,196	-0.14%
2018/08/09	2	48.85	1	48.80	49.00	1	4,209	0.02%
2018/08/08	5	49.24	0	0.00	49.05	5	4,280	0.12%
2018/08/07	0.1	49.45	2	49.05	49.45	-1.9	4,302	-0.05%
2018/08/06	5	48.70	13	48.66	48.80	-8	4,227	-0.19%
2018/08/01	0	0.00	6	47.30	47.45	-6	4,041	-0.15%
2018/07/27	21	46.79	1	46.30	46.85	20	3,963	0.50%
2018/07/25	1	45.65	0	0.00	45.75	1	3,900	0.03%
2018/07/20	0	0.00	2	44.95	45.20	-2	3,940	-0.05%
2018/07/19	1	45.50	0	0.00	45.10	1	3,922	0.03%
2018/07/18	0	0.00	2	45.53	45.65	-2	3,938	-0.05%
2018/07/17	1	44.50	1	45.30	45.30	0	3,917	0.00%
2018/07/16	0.1	44.60	0	0.00	44.40	0.1	3,900	0.00%
2018/07/13	2	44.20	0	0.00	44.40	2	3,966	0.05%
2018/07/12	0	0.00	5	45.40	46.00	-5	3,931	-0.13%
2018/07/10	5	45.05	4	44.95	45.15	1	3,857	0.03%
2018/07/06	1	44.85	0	0.00	44.60	1	3,884	0.03%
2018/07/05	0	0.00	1	45.10	45.35	-1	3,842	-0.03%
2018/07/04	1	44.60	0	0.00	45.55	1	3,880	0.03%
2018/07/02	0	0.00	3	45.20	45.25	-3	3,954	-0.08%
2018/06/29	3.1	45.51	0	0.00	45.85	3.1	3,974	0.08%
2018/06/26	4	44.70	0	0.00	44.60	4	4,180	0.10%
2018/06/25	4	45.00	0	0.00	45.00	4	4,253	0.09%
2018/06/21	4	45.28	0	0.00	45.20	4	4,335	0.09%
2018/06/20	1	45.50	1	45.60	45.55	0	4,379	0.00%
2018/06/19	5	45.33	1	45.25	45.10	4	4,403	0.09%
2018/06/15	1	46.40	0	0.00	46.25	1	4,410	0.02%
2018/06/13	2	47.75	5	47.73	47.50	-3	4,320	-0.07%
2018/06/12	2	47.98	11	47.86	47.85	-9	4,403	-0.20%
2018/06/08	1	46.90	0	0.00	46.95	1	4,400	0.02%
2018/06/07	2	46.75	5	47.05	47.15	-3	4,419	-0.07%
2018/06/06	4	46.28	2	46.75	46.60	2	4,452	0.04%
2018/06/05	1	46.15	2	46.23	46.25	-1	4,422	-0.02%
2018/06/04	5	45.05	2	45.38	45.65	3	4,400	0.07%
2018/06/01	0	0.00	2	45.15	45.25	-2	4,418	-0.05%
2018/05/31	1	44.85	10	44.90	45.60	-9	4,426	-0.20%
2018/05/30	5	44.98	0	0.00	44.95	5	4,338	0.12%
2018/05/25	4	45.75	0	0.00	45.85	4	4,427	0.09%
2018/05/23	4	46.58	4.2	46.65	46.60	-0.2	4,501	0.00%
2018/05/22	14	46.50	0	0.00	46.60	14	4,522	0.31%
2018/05/21	3	45.53	1	45.20	45.60	2	4,511	0.04%
2018/05/17	0	0.00	2	44.50	44.85	-2	4,645	-0.04%
2018/05/16	24	44.16	11	44.85	44.50	13	4,687	0.28%
2018/05/15	8	45.03	1	45.00	45.00	7	4,683	0.15%
2018/05/14	2	45.98	10	46.00	45.90	-8	4,768	-0.17%
2018/05/11	0	0.00	1	46.15	46.25	-1	4,760	-0.02%
2018/05/10	12	46.05	1	46.20	46.00	11	4,760	0.23%
2018/05/09	0	0.00	2	46.25	46.00	-2	4,766	-0.04%
2018/05/08	0	0.00	5	46.24	46.20	-5	4,832	-0.10%
2018/05/07	1	46.40	1	46.35	46.40	0	4,859	0.00%
2018/05/04	2	46.73	2	46.65	46.65	0	4,880	0.00%
2018/04/30	4	47.03	0	0.00	47.90	4	4,936	0.08%
2018/04/27	1	47.05	0	0.00	47.20	1	4,920	0.02%
2018/04/26	1	47.25	0	0.00	47.05	1	4,953	0.02%
2018/04/25	1	47.40	0	0.00	47.40	1	4,965	0.02%
2018/04/20	2.2	47.73	0	0.00	47.90	2.2	5,112	0.04%
2018/04/17	1	47.50	0	0.00	47.45	1	5,093	0.02%
2018/04/16	0	0.00	81	47.55	47.95	-81	5,114	-1.58%
2018/04/13	1	47.75	2	47.90	47.75	-1	5,192	-0.02%
2018/04/12	1	47.80	0.2	47.90	47.80	0.8	5,243	0.02%
2018/04/09	0	0.00	1	47.90	48.05	-1	5,268	-0.02%
2018/04/03	1	46.55	0	0.00	46.70	1	5,250	0.02%
2018/04/02	3	46.80	0	0.00	46.80	3	5,274	0.06%
2018/03/30	3	46.97	6	46.97	47.05	-3	5,263	-0.06%
2018/03/29	4	47.28	3	47.10	47.35	1	5,203	0.02%
2018/03/27	2	48.60	3	49.10	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	1	49.10	0	0.00	49.25	1	4,943	0.02%
2018/03/22	1	49.45	2.2	49.52	49.65	-1.2	4,920	-0.02%
2018/03/21	34	49.22	0	0.00	49.50	34	4,887	0.70%
2018/03/19	10	49.90	0	0.00	49.90	10	4,845	0.21%
2018/03/13	11	49.90	0	0.00	49.95	11	4,742	0.23%
2018/03/12	10	49.75	1	50.50	50.30	9	4,801	0.19%
2018/03/05	9	49.36	0	0.00	49.10	9	5,177	0.17%
2018/03/02	22	49.88	0	0.00	49.75	22	5,254	0.42%
2018/03/01	1	50.00	1	50.00	50.00	0	5,257	0.00%
2018/02/27	1	50.60	1	50.50	50.20	0	5,244	0.00%
2018/02/26	3	50.80	4	50.80	50.50	-1	5,222	-0.02%
2018/02/22	0.2	50.00	0	0.00	49.60	0.2	5,217	0.00%
2018/02/21	17	49.84	14	50.00	50.00	3	5,162	0.06%
2018/02/12	1	48.65	2	49.00	48.95	-1	5,113	-0.02%
2018/02/09	4	47.24	0	0.00	47.40	4	5,109	0.08%
2018/02/08	3	48.97	0	0.00	49.00	3	5,034	0.06%
2018/02/07	1	49.05	2	49.80	49.10	-1	5,038	-0.02%
2018/02/06	14	49.50	1	49.50	49.40	13	5,004	0.26%
2018/02/05	5	50.92	0	0.00	50.90	5	5,000	0.10%
2018/02/01	0	0.00	45	51.11	51.00	-45	4,933	-0.91%
2018/01/31	10	50.80	10	50.90	50.80	0	4,930	0.00%
2018/01/30	2	51.20	0	0.00	51.10	2	4,856	0.04%
2018/01/29	1.5	51.33	0	0.00	51.60	1.5	4,824	0.03%
2018/01/26	2	51.30	0	0.00	51.50	2	4,775	0.04%
2018/01/25	7	51.43	0	0.00	51.90	7	4,727	0.15%
2018/01/24	1	51.30	0	0.00	51.60	1	4,704	0.02%
2018/01/23	1.5	51.63	0	0.00	51.70	1.5	4,688	0.03%
2018/01/22	10	51.80	0	0.00	51.90	10	4,681	0.21%
2018/01/19	1	52.50	1	52.70	52.20	0	4,629	0.00%
2018/01/18	11	52.67	0	0.00	52.40	11	4,583	0.24%
2018/01/17	13	52.51	0	0.00	52.60	13	4,528	0.29%
2018/01/16	1	51.50	0	0.00	51.80	1	4,415	0.02%
2018/01/15	1	51.60	0	0.00	51.60	1	4,386	0.02%
2018/01/12	2	51.70	0	0.00	51.60	2	4,365	0.05%
2018/01/11	5	51.16	0	0.00	51.30	5	4,313	0.12%
2018/01/09	1	51.00	0	0.00	51.20	1	4,257	0.02%
2018/01/05	4	51.20	0	0.00	51.50	4	4,120	0.10%
2018/01/02	3	52.30	0	0.00	51.70	3	4,032	0.07%