正崴 (2392)-新光-高雄券商分點個股進出

台股 » 個股 » 正崴 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正崴

(2392)

可現股當沖

股價
45.40
漲跌
▼0.40
漲幅
-0.87%
成交量
1,341張
產業
上市電子零組件類股▼1.80%
591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

正崴 (2392)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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	1	45.94	1.1	45.63	45.40	-0.1	2,422	0.00%
2024/04/24	1	45.00	0	0.00	45.80	1	2,415	0.04%
2024/04/23	0	0.00	1.1	44.61	44.60	-1.1	2,415	-0.05%
2024/04/19	3.1	44.77	2	44.40	44.40	1.1	2,430	0.04%
2024/04/18	0	46.30	0.1	45.40	46.25	-0.1	2,388	0.00%
2024/04/17	0	43.90	1	44.40	44.45	-1	2,355	-0.04%
2024/04/16	1.3	43.58	7.5	44.12	43.50	-6.2	2,351	-0.26%
2024/04/15	0	45.95	0	0.00	45.80	0	2,301	0.00%
2024/04/12	0	45.85	0	0.00	46.25	0	2,301	0.00%
2024/04/11	16	46.08	0	0.00	45.85	16	2,300	0.70%
2024/04/10	5.1	46.45	0	0.00	46.65	5.1	2,389	0.21%
2024/04/09	2.1	46.30	8	46.39	46.25	-5.9	2,395	-0.25%
2024/04/08	3	46.00	1	45.90	45.90	2	2,389	0.08%
2024/04/03	1	46.60	0	0.00	46.35	1	2,378	0.04%
2024/04/02	2	46.75	1	47.00	47.00	1	2,371	0.04%
2024/04/01	5	47.37	2.5	47.26	47.10	2.5	2,388	0.11%
2024/03/29	13.5	47.46	8.5	46.94	46.40	5	2,313	0.22%
2024/03/28	0	0.00	2	46.55	46.00	-2	2,161	-0.09%
2024/03/27	5	45.95	6.4	46.63	47.10	-1.4	2,122	-0.06%
2024/03/26	0	45.00	0	0.00	44.85	0	2,030	0.00%
2024/03/25	0	0.00	2	45.48	45.15	-2	2,077	-0.10%
2024/03/22	0	0.00	1	45.15	45.00	-1	2,139	-0.05%
2024/03/21	2	44.85	1	44.90	44.90	1	2,252	0.04%
2024/03/20	1.4	45.02	2	44.50	44.40	-0.6	2,327	-0.03%
2024/03/19	1	44.45	0	0.00	44.05	1	2,418	0.04%
2024/03/15	0	0.00	5	45.00	44.15	-5	3,287	-0.15%
2024/03/14	2.4	44.44	1	44.70	44.40	1.4	3,448	0.04%
2024/03/13	8.9	45.61	20	46.20	45.15	-11.1	3,437	-0.32%
2024/03/12	24.4	45.30	7.1	44.89	45.20	17.4	3,402	0.51%
2024/03/11	2	43.87	3	43.70	43.90	-1	3,333	-0.03%
2024/03/08	1.4	44.10	10.1	44.14	43.95	-8.7	3,332	-0.26%
2024/03/07	4.1	45.25	2	45.43	45.45	2.1	3,320	0.06%
2024/03/06	1.2	46.28	1	46.15	46.05	0.2	3,334	0.01%
2024/03/05	1.4	46.37	26.4	46.30	46.50	-25	3,341	-0.75%
2024/03/04	4.3	45.92	2.2	45.87	45.85	2.1	3,355	0.06%
2024/03/01	11.4	45.65	3	45.28	46.05	8.4	3,335	0.25%
2024/02/29	8.2	45.27	1	45.25	45.45	7.2	3,380	0.21%
2024/02/27	14.9	44.37	1	44.15	44.50	13.9	3,421	0.41%
2024/02/26	4.1	44.84	2	44.65	44.50	2.1	3,391	0.06%
2024/02/23	8.4	44.17	3	44.40	43.90	5.4	3,346	0.16%
2024/02/22	6	44.20	0	44.40	43.90	6	3,332	0.18%
2024/02/21	6	44.18	0	0.00	44.20	6	3,323	0.18%
2024/02/20	1	44.01	0	0.00	43.50	1	3,318	0.03%
2024/02/19	1.1	43.70	0	0.00	43.75	1.1	3,302	0.03%
2024/02/16	2	43.28	0	0.00	43.20	2	3,320	0.06%
2024/02/15	2.1	42.63	0	0.00	42.85	2.1	3,317	0.06%
2024/02/05	2.1	43.88	1	43.40	43.50	1.1	3,335	0.03%
2024/02/02	2.1	43.93	0	0.00	43.70	2.1	3,322	0.06%
2024/02/01	1	44.05	1	44.45	44.05	0	3,319	0.00%
2024/01/30	1	44.80	3	44.42	44.25	-2	3,330	-0.06%
2024/01/29	0	44.90	0	0.00	44.80	0	3,325	0.00%
2024/01/23	0	0.00	1	44.70	44.75	-1	3,330	-0.03%
2024/01/22	0	44.55	0	0.00	44.35	0	3,319	0.00%
2024/01/19	0	0.00	3	43.73	43.90	-3	3,314	-0.09%
2024/01/18	0	0.00	6	44.40	44.30	-6	3,292	-0.18%
2024/01/17	3	44.20	10	44.34	44.15	-7	3,288	-0.21%
2024/01/16	1	44.45	0	0.00	44.65	1	3,273	0.03%
2024/01/15	3	45.40	1	45.05	45.20	2	3,254	0.06%
2024/01/12	0	44.70	7	44.65	44.60	-7	3,252	-0.21%
2024/01/11	1	44.70	0	0.00	44.75	1	3,265	0.03%
2024/01/10	0	44.90	5	44.75	44.75	-5	3,293	-0.15%
2024/01/09	2	45.30	6	45.25	45.30	-4	3,286	-0.12%
2024/01/08	0	45.98	1	45.95	45.80	-1	3,284	-0.03%
2024/01/05	2.1	46.09	6	45.75	45.75	-3.9	3,279	-0.12%
2024/01/04	13.2	47.02	12.1	46.51	46.10	1.1	3,261	0.03%
2024/01/03	4	48.88	7.1	48.90	48.80	-3.1	3,179	-0.10%
2024/01/02	0	0.00	3	48.35	48.50	-3	3,161	-0.09%
2023/12/29	1	48.54	32	48.20	48.30	-31	3,162	-0.98%
2023/12/28	0.1	48.60	0	0.00	48.65	0.1	3,161	0.00%
2023/12/27	1	49.00	1.1	49.20	48.65	-0.1	3,156	0.00%
2023/12/26	1	48.45	0	0.00	48.40	1	3,133	0.03%
2023/12/25	2	48.05	6	48.22	48.10	-4	3,137	-0.13%
2023/12/22	5.1	48.60	0	0.00	48.20	5.1	3,145	0.16%
2023/12/21	17	49.22	2	49.15	48.80	15	3,163	0.47%
2023/12/20	7	49.69	10	49.32	49.90	-3	3,185	-0.09%
2023/12/19	9.1	48.08	11.3	48.53	48.50	-2.2	3,128	-0.07%
2023/12/18	40	50.49	21.1	49.16	49.20	18.9	3,071	0.62%
2023/12/15	8.1	50.34	14	50.22	50.20	-5.9	2,983	-0.20%
2023/12/14	2.1	49.63	44.1	50.01	50.00	-42	3,012	-1.39%
2023/12/13	103.6	49.64	71.1	49.62	49.60	32.5	2,903	1.12%	大買/
2023/12/12	95.2	50.07	100.3	50.53	51.60	-5.1	2,612	-0.20%
2023/12/11	29.1	46.43	19	46.63	47.10	10.1	2,064	0.49%
2023/12/08	12	44.70	0	0.00	44.45	12	1,938	0.62%
2023/12/07	0	0.00	1	44.80	44.80	-1	1,949	-0.05%
2023/12/06	0	0.00	2	44.83	45.00	-2	1,967	-0.10%
2023/12/05	2	44.60	7	44.68	44.75	-5	1,986	-0.25%
2023/12/04	9.1	44.28	5	44.40	44.45	4.1	1,983	0.21%
2023/12/01	1	44.85	10	44.88	44.90	-9	1,982	-0.45%
2023/11/30	3	44.28	0	0.00	44.10	3	2,001	0.15%
2023/11/29	6	44.19	1.1	44.27	44.30	4.9	2,037	0.24%
2023/11/28	5	43.50	15.2	43.89	43.90	-10.2	2,078	-0.49%
2023/11/27	6.1	43.79	14.2	43.52	43.35	-8.1	2,148	-0.38%
2023/11/24	5	42.29	5	42.27	42.65	0	2,203	0.00%
2023/11/23	0	0.00	1.5	41.72	41.85	-1.5	2,166	-0.07%
2023/11/21	2	41.30	2	41.35	41.25	0	2,228	0.00%
2023/11/17	0	0.00	1	41.00	40.90	-1	2,272	-0.04%
2023/11/16	0	40.85	0	0.00	40.90	0	2,278	0.00%
2023/11/14	0	40.28	2.2	40.32	40.25	-2.2	2,298	-0.09%
2023/11/10	0	0.00	2	38.95	39.15	-2	2,346	-0.09%
2023/11/09	1	39.30	0	0.00	39.10	1	2,462	0.04%
2023/11/08	0	0.00	1	39.65	39.65	-1	2,500	-0.04%
2023/11/07	0	39.20	1	39.10	39.00	-1	2,475	-0.04%
2023/11/03	1	38.80	2	39.00	38.80	-1	2,484	-0.04%
2023/11/02	2	39.00	0	0.00	38.95	2	2,514	0.08%
2023/11/01	2	38.60	0	0.00	38.50	2	2,515	0.08%
2023/10/31	1	38.46	0	0.00	38.45	1	2,523	0.04%
2023/10/27	0.1	39.30	1	39.10	39.00	-1	2,555	-0.04%
2023/10/26	1	39.05	0	0.00	39.00	1	2,588	0.04%
2023/10/24	2	38.90	0	0.00	39.10	2	2,641	0.08%
2023/10/23	0	0.00	1	39.15	39.10	-1	2,755	-0.04%
2023/10/20	1	38.75	0	0.00	38.95	1	2,848	0.04%
2023/10/19	2	39.23	4	39.25	39.25	-2	2,886	-0.07%
2023/10/18	0	0.00	4	40.10	39.80	-4	2,917	-0.14%
2023/10/16	5	40.87	6	40.80	40.75	-1	2,938	-0.03%
2023/10/13	3.1	41.45	0	0.00	41.30	3.1	2,962	0.10%
2023/10/12	20	41.28	6	41.33	41.30	14	2,990	0.47%
2023/10/11	25.1	41.23	8	41.26	41.10	17.1	2,993	0.57%
2023/10/06	0.2	41.20	0	0.00	41.35	0.2	2,980	0.01%
2023/10/05	0	0.00	3	41.13	40.95	-3	2,995	-0.10%
2023/10/04	6.1	40.52	25	40.63	40.80	-18.9	3,002	-0.63%
2023/10/03	20	41.15	0	0.00	41.05	20	3,016	0.66%
2023/10/02	5	41.52	3	41.25	41.50	2	3,043	0.07%
2023/09/28	6	40.92	4	40.60	40.90	2	3,106	0.06%
2023/09/27	3	40.30	1	40.35	40.35	2	3,132	0.06%
2023/09/26	5	41.25	6	41.08	40.95	-1	3,146	-0.03%
2023/09/25	9	42.54	6	42.84	41.90	3	3,118	0.10%
2023/09/22	5	41.49	5	41.22	41.40	0	3,061	0.00%
2023/09/21	7	41.19	0	0.00	41.35	7	3,053	0.23%
2023/09/20	13	42.30	9.3	41.99	41.85	3.7	3,045	0.12%
2023/09/19	13.2	43.77	1	43.95	42.75	12.2	3,033	0.40%
2023/09/18	4.4	43.48	4	43.08	43.10	0.4	2,978	0.01%
2023/09/15	1	43.40	1	43.15	43.00	0	2,965	0.00%
2023/09/14	4.1	43.95	0	0.00	43.50	4.1	2,939	0.14%
2023/09/13	8	44.26	22	44.92	44.40	-14	2,898	-0.48%
2023/09/12	12	44.03	12	43.82	43.80	0	2,897	0.00%
2023/09/11	7	43.82	16.1	43.83	43.80	-9.1	2,894	-0.31%
2023/09/08	6	44.98	3	44.97	44.85	3	2,844	0.11%
2023/09/07	2	45.65	1	45.90	45.90	1	2,816	0.04%
2023/09/06	2	45.50	4	45.98	45.80	-2	2,882	-0.07%
2023/09/05	7	45.74	2	46.30	45.90	5	2,854	0.18%
2023/09/04	3.1	46.93	2	46.75	46.65	1.1	2,804	0.04%
2023/09/01	2	46.52	21.7	46.70	45.85	-19.7	2,740	-0.72%
2023/08/31	17.4	46.61	11	46.55	46.65	6.4	2,656	0.24%
2023/08/30	13	45.47	14	45.26	45.80	-1	2,554	-0.04%
2023/08/29	9	44.08	8	44.23	44.10	1	2,428	0.04%
2023/08/28	0.2	43.70	4	43.80	43.80	-3.8	2,421	-0.16%
2023/08/25	0	0.00	9	43.18	43.25	-9	2,478	-0.36%
2023/08/24	3	42.98	4	43.03	43.05	-1	2,444	-0.04%
2023/08/23	3	43.03	16	43.34	42.95	-13	2,425	-0.54%
2023/08/22	0	42.06	1	42.20	42.60	-1	2,386	-0.04%
2023/08/21	0	42.43	0	0.00	42.40	0	2,375	0.00%
2023/08/18	0	0.00	4	42.94	42.95	-4	2,361	-0.17%
2023/08/17	0	0.00	11	42.69	42.85	-11	2,326	-0.47%
2023/08/16	6	42.25	1	42.20	42.35	5	2,277	0.22%
2023/08/15	18	42.03	14	41.08	42.20	4	2,221	0.18%
2023/08/14	1	39.85	2.1	39.90	39.95	-1.1	2,106	-0.05%
2023/08/11	0	0.00	1	39.00	39.00	-1	2,074	-0.05%
2023/08/10	3	38.72	0	0.00	38.75	3	2,084	0.15%
2023/08/09	0	39.70	0	0.00	39.45	0	2,113	0.00%
2023/08/08	0	0.00	6.3	39.56	40.00	-6.3	2,112	-0.30%
2023/08/07	4	38.80	1	38.95	38.75	3	2,087	0.14%
2023/08/04	4	38.38	1	38.50	38.50	3	2,080	0.14%
2023/08/02	2	38.30	1	38.95	38.25	1	2,074	0.05%
2023/08/01	3.1	38.95	4	38.65	38.70	-0.9	2,050	-0.04%
2023/07/31	12.3	39.33	0	0.00	39.00	12.3	2,043	0.60%
2023/07/28	6.1	39.34	0	0.00	39.70	6.1	2,008	0.30%
2023/07/27	1.1	40.35	1	40.00	40.00	0.1	1,985	0.00%
2023/07/26	2.1	40.90	5	40.97	40.50	-2.9	1,964	-0.15%
2023/07/25	4	43.30	1	43.00	43.30	3	1,855	0.16%
2023/07/24	0	0.00	0.1	43.15	43.05	-0.1	1,768	-0.01%
2023/07/21	0	0.00	1	42.25	42.95	-1	1,720	-0.06%
2023/07/20	4	42.19	0	0.00	42.20	4	1,692	0.24%
2023/07/19	0	43.00	0	0.00	42.80	0	1,639	0.00%
2023/07/18	4.1	43.28	4	43.33	43.25	0.1	1,633	0.01%
2023/07/17	4.1	43.75	20	43.00	43.95	-15.9	1,619	-0.98%
2023/07/14	1	43.00	5	42.93	43.00	-4	1,631	-0.25%
2023/07/13	7	43.27	5	43.35	42.95	2	1,683	0.12%
2023/07/12	1	42.65	3	42.73	42.80	-2	1,682	-0.12%
2023/07/11	6	43.38	1	43.25	43.05	5	1,709	0.29%
2023/07/10	6	43.13	1	42.90	42.90	5	1,779	0.28%
2023/07/07	5	43.46	4	43.45	43.25	1	1,869	0.05%
2023/07/06	2	43.98	19.3	43.66	43.70	-17.3	1,839	-0.94%
2023/07/05	0	0.00	6	43.69	43.50	-6	1,757	-0.34%
2023/07/04	3	43.30	9.3	43.19	43.25	-6.3	1,720	-0.37%
2023/07/03	0	0.00	12.1	42.69	42.75	-12.1	1,688	-0.72%
2023/06/28	0	0.00	0.4	42.40	42.00	-0.4	1,691	-0.02%
2023/06/27	1	41.95	0	0.00	42.25	1	1,705	0.06%
2023/06/26	6	42.53	2	42.55	42.55	4	1,751	0.23%
2023/06/21	2	41.68	0	0.00	41.90	2	1,884	0.11%
2023/06/16	4	42.35	60.1	42.43	41.90	-56.1	1,926	-2.91%
2023/06/15	10.1	41.64	1	41.60	41.55	9.1	1,872	0.48%
2023/06/14	1	41.81	0	0.00	41.80	1	1,881	0.06%
2023/06/13	0	0.00	4.1	42.00	42.05	-4.1	1,890	-0.22%
2023/06/12	87	42.10	24	42.34	41.90	63	1,870	3.37%
2023/06/08	1.1	41.05	0	0.00	40.80	1.1	1,797	0.06%
2023/06/06	0	0.00	3	41.90	41.85	-3	1,808	-0.17%
2023/06/05	2	41.95	0	42.10	41.95	2	1,809	0.11%
2023/06/02	0	41.60	0	0.00	41.75	0	1,802	0.00%
2023/06/01	1	42.00	1	41.90	41.65	0	1,802	0.00%
2023/05/31	37.1	41.72	44.1	41.95	41.65	-7	1,784	-0.39%
2023/05/30	0.5	40.48	0	0.00	40.35	0.5	1,698	0.03%
2023/05/29	0.4	40.50	0	0.00	40.30	0.4	1,722	0.02%
2023/05/26	3.3	40.00	0	0.00	40.00	3.3	1,734	0.19%
2023/05/25	0	40.35	1	40.30	40.10	-1	1,743	-0.06%
2023/05/24	1	40.30	0	0.00	40.50	1	1,745	0.06%
2023/05/22	2	40.13	0	0.00	40.30	2	1,757	0.11%
2023/05/18	4	40.19	0	0.00	40.10	4	1,762	0.23%
2023/05/17	5.5	39.79	5	40.05	39.90	0.5	1,761	0.03%
2023/05/16	1.2	39.62	1	39.55	39.50	0.2	1,757	0.01%
2023/05/15	5	39.50	0	0.00	39.50	5	1,763	0.28%
2023/05/12	2	40.55	0	0.00	40.80	2	1,747	0.11%
2023/05/11	4	40.90	0	0.00	40.70	4	1,783	0.22%
2023/05/09	1	41.80	0	0.00	41.60	1	1,820	0.05%
2023/05/05	2	41.58	1	41.50	41.40	1	1,910	0.05%
2023/05/04	1	41.95	0	0.00	42.15	1	1,946	0.05%
2023/05/03	2	42.08	1	42.30	42.10	1	1,959	0.05%
2023/05/02	1	41.80	6.1	42.36	42.45	-5.1	1,981	-0.25%
2023/04/28	0	0.00	1	41.90	41.90	-1	2,000	-0.05%
2023/04/27	2	40.98	0	0.00	41.15	2	1,989	0.10%
2023/04/26	0	0.00	6	40.89	41.30	-6	1,981	-0.30%
2023/04/21	5	41.71	1	41.50	41.45	4	1,950	0.21%
2023/04/20	2	42.48	0	0.00	42.35	2	1,929	0.10%
2023/04/19	2	43.20	5.5	43.40	43.25	-3.5	1,909	-0.18%
2023/04/18	3	43.52	15	43.35	42.95	-12	1,859	-0.65%
2023/04/17	1	43.05	2.4	43.25	43.35	-1.4	1,795	-0.08%
2023/04/14	1	42.80	3.8	42.84	43.25	-2.8	1,775	-0.16%
2023/04/13	8	43.22	1	42.80	43.05	7	1,728	0.40%
2023/04/12	13	42.91	9.1	42.99	43.15	3.9	1,639	0.24%
2023/04/11	1	41.80	2	41.85	41.75	-1	1,520	-0.07%
2023/04/10	0.1	41.65	0	0.00	41.60	0.1	1,514	0.01%
2023/04/07	0	0.00	1.1	41.36	41.80	-1.1	1,506	-0.07%
2023/04/06	0	0.00	1	41.35	41.40	-1	1,501	-0.07%
2023/03/29	10	41.55	0	0.00	41.95	10	1,479	0.68%
2023/03/28	2.1	41.49	14	41.41	41.40	-11.9	1,476	-0.80%
2023/03/27	31	42.42	6	42.58	41.70	25	1,461	1.71%
2023/03/24	25.1	42.80	28	42.77	42.85	-2.9	1,396	-0.21%
2023/03/23	2	40.10	45	40.14	40.05	-43	1,192	-3.61%
2023/03/22	1	39.60	2	39.55	39.40	-1	1,175	-0.09%
2023/03/21	23	39.73	21	39.70	39.40	2	1,182	0.17%
2023/03/20	5	39.05	3	39.30	39.00	2	1,161	0.17%
2023/03/17	63	39.52	23	39.41	39.10	40	1,183	3.38%
2023/03/16	1	38.35	0	0.00	38.30	1	1,158	0.09%
2023/03/15	2	39.00	0	0.00	38.80	2	1,172	0.17%
2023/03/13	14	38.91	0	0.00	39.30	14	1,263	1.11%
2023/03/10	1	39.30	13	39.35	39.30	-12	1,346	-0.89%
2023/03/09	1	40.50	0	0.00	40.30	1	1,400	0.07%
2023/03/08	1	40.20	0	0.00	40.50	1	1,474	0.07%
2023/03/06	0	0.00	8	40.08	40.00	-8	1,727	-0.46%
2023/03/03	13	39.40	6	39.15	39.30	7	1,789	0.39%
2023/03/01	0	0.00	5	39.00	39.00	-5	1,778	-0.28%
2023/02/24	0.1	39.80	4	39.80	39.90	-3.9	1,752	-0.22%
2023/02/23	1.4	39.89	0	0.00	39.90	1.4	1,738	0.08%
2023/02/21	2	40.40	0	0.00	40.40	2	1,727	0.12%
2023/02/20	0	0.00	3	39.98	40.05	-3	1,730	-0.17%
2023/02/17	0	0.00	1	39.95	40.05	-1	1,741	-0.06%
2023/02/16	8	40.18	0	0.00	40.10	8	1,780	0.45%
2023/02/15	0	0.00	5	40.05	39.95	-5	1,809	-0.28%
2023/02/14	5	40.11	0	0.00	40.15	5	1,819	0.27%
2023/02/13	0	0.00	15	39.90	39.60	-15	1,831	-0.82%
2023/02/10	0	0.00	3	40.60	40.35	-3	1,828	-0.16%
2023/02/09	0	0.00	2	40.78	40.75	-2	1,811	-0.11%
2023/02/08	0	0.00	19	40.25	40.35	-19	1,776	-1.07%
2023/02/06	0	0.00	2	40.03	40.10	-2	1,736	-0.12%
2023/02/02	0	0.00	1	39.20	39.55	-1	1,646	-0.06%
2023/02/01	5	38.50	5	38.85	38.70	0	1,603	0.00%
2023/01/31	0	0.00	7	38.44	38.55	-7	1,595	-0.44%
2023/01/30	1	38.40	3	38.00	38.00	-2	1,579	-0.13%
2023/01/13	0	0.00	0	37.00	36.85	0	1,559	0.00%
2023/01/12	1	37.45	0	37.50	37.35	1	1,624	0.06%
2023/01/11	1	37.55	0	0.00	37.50	1	1,638	0.06%
2023/01/10	0	0.00	3	37.45	37.50	-3	1,657	-0.18%
2023/01/09	0	0.00	4	37.20	37.30	-4	1,680	-0.24%
2023/01/06	0	0.00	1	37.00	37.10	-1	1,711	-0.06%
2023/01/05	0	0.00	4	37.38	37.15	-4	1,774	-0.23%
2022/12/29	0	0.00	1	36.40	36.95	-1	2,132	-0.05%
2022/12/28	1	36.65	0	0.00	36.65	1	2,133	0.05%
2022/12/27	12	37.35	9	37.39	37.30	3	2,130	0.14%
2022/12/23	1	36.85	0	0.00	36.85	1	2,139	0.05%
2022/12/22	0	0.00	2	37.20	37.20	-2	2,140	-0.09%
2022/12/21	1	36.80	0	0.00	36.65	1	2,143	0.05%
2022/12/20	2	36.88	0	0.00	36.85	2	2,127	0.09%
2022/12/19	0	0.00	3	37.60	37.85	-3	2,122	-0.14%
2022/12/16	0	0.00	5	38.00	38.40	-5	2,114	-0.24%
2022/12/14	5	38.40	0	0.00	38.35	5	2,106	0.24%
2022/12/13	1	38.00	0	0.00	37.95	1	2,097	0.05%
2022/12/12	2	38.25	0	0.00	38.40	2	2,085	0.10%
2022/12/09	3	38.38	0	0.00	38.25	3	2,083	0.14%
2022/12/08	1	38.35	0	0.00	39.00	1	2,060	0.05%
2022/12/07	1	38.51	18	39.00	38.85	-17	2,051	-0.83%
2022/12/06	6	39.75	0.3	39.70	39.40	5.7	2,018	0.28%
2022/12/05	1	39.40	2	39.68	39.25	-1	1,974	-0.05%
2022/12/02	4	39.78	12.2	39.63	39.90	-8.2	1,934	-0.42%
2022/12/01	2	39.45	8.1	38.81	39.20	-6.1	1,848	-0.33%
2022/11/30	12	38.82	8	39.26	39.40	4	1,783	0.22%
2022/11/29	20.6	39.08	27.1	38.93	38.80	-6.5	1,697	-0.38%
2022/11/28	3	37.95	21	37.48	38.20	-18	1,540	-1.17%
2022/11/25	19	36.92	35	37.05	36.35	-16	1,451	-1.10%
2022/11/24	1	36.00	0	0.00	36.25	1	1,383	0.07%
2022/11/23	0	0.00	3	35.30	35.45	-3	1,373	-0.22%
2022/11/22	0.1	35.50	1	35.25	35.25	-0.9	1,391	-0.07%
2022/11/21	1	35.55	0	35.65	35.55	1	1,409	0.07%
2022/11/18	2	35.70	6	35.73	35.70	-4	1,428	-0.28%
2022/11/17	0	0.00	2	35.43	35.55	-2	1,444	-0.14%
2022/11/16	10	35.55	0	0.00	35.30	10	1,460	0.68%
2022/11/14	1	35.80	0.1	35.75	35.75	0.9	1,600	0.06%
2022/11/11	2	35.20	0	0.00	34.70	2	1,623	0.12%
2022/11/10	0	0.00	1	35.05	35.20	-1	1,644	-0.06%
2022/11/09	1	35.25	0	0.00	35.40	1	1,645	0.06%
2022/11/08	0	0.00	2	35.00	34.90	-2	1,631	-0.12%
2022/11/01	0	0.00	2	34.10	34.10	-2	1,609	-0.12%
2022/10/28	0.1	33.90	0	0.00	33.30	0.1	1,606	0.00%
2022/10/26	14.1	33.86	0	0.00	33.40	14.1	1,587	0.89%
2022/10/24	1	34.60	0	0.00	34.65	1	1,568	0.06%
2022/10/21	0	34.15	0	0.00	34.40	0	1,560	0.00%
2022/10/20	2	34.75	1.1	34.36	34.60	0.9	1,554	0.06%
2022/10/19	2	35.95	0.1	36.00	35.70	1.9	1,482	0.13%
2022/10/18	2	36.80	0	0.00	36.25	2	1,466	0.14%
2022/10/17	10	36.70	2	36.70	36.80	8	1,443	0.55%
2022/10/14	1	36.10	5	36.44	36.60	-4	1,417	-0.28%
2022/10/13	15	35.27	21	34.96	34.80	-6	1,383	-0.43%
2022/10/12	16.1	36.90	11	37.13	37.20	5.1	1,324	0.39%
2022/10/11	9	36.67	7	36.62	36.35	2	1,265	0.16%
2022/10/07	2.3	36.59	4	37.28	37.25	-1.7	1,124	-0.15%
2022/10/05	1	33.95	0	0.00	33.80	1	974	0.10%
2022/09/29	0	0.00	1	33.30	33.00	-1	961	-0.10%
2022/09/28	1	32.85	0	0.00	32.90	1	961	0.10%
2022/09/21	1	35.60	0	0.00	35.60	1	946	0.11%
2022/09/19	1	36.05	0	0.00	36.45	1	939	0.11%
2022/09/16	2	36.80	0	0.00	36.50	2	946	0.21%
2022/09/15	4	36.95	2	36.85	36.85	2	950	0.21%
2022/09/07	1	35.55	1	35.65	35.60	0	964	0.00%
2022/09/06	3	35.97	0	0.00	36.00	3	962	0.31%
2022/09/05	1	36.50	0	0.00	36.55	1	954	0.10%
2022/09/01	2	36.80	7	36.65	36.70	-5	942	-0.53%
2022/08/31	0	0.00	1	37.30	37.30	-1	928	-0.11%
2022/08/30	1	37.65	0	0.00	37.65	1	919	0.11%
2022/08/25	1	37.35	0	0.00	37.50	1	871	0.11%
2022/08/23	0	0.00	0.1	37.50	37.00	-0.1	838	-0.01%
2022/08/22	1	38.25	0.3	37.87	37.35	0.7	816	0.08%
2022/08/19	1	38.25	50	37.85	38.25	-49	759	-6.45%
2022/08/18	38	36.76	9	36.80	36.95	29	642	4.51%
2022/08/17	5	35.71	7	36.16	36.40	-2	582	-0.35%
2022/08/16	7	34.70	0	0.00	34.85	7	524	1.33%
2022/08/12	0.3	33.40	0	0.00	33.40	0.3	500	0.05%
2022/08/10	1	32.20	0	0.00	32.50	1	493	0.20%
2022/08/04	4	31.48	2	31.55	31.65	2	479	0.42%
2022/08/02	0	32.25	0	0.00	32.35	0	481	0.00%
2022/08/01	7	32.54	0	0.00	32.50	7	484	1.44%
2022/07/29	0	32.50	2	32.40	32.50	-2	487	-0.40%
2022/07/22	0.5	32.00	0	0.00	31.85	0.5	491	0.10%
2022/07/20	0.4	31.85	0	0.00	31.55	0.4	508	0.08%
2022/07/19	8.1	31.49	0	0.00	31.45	8.1	511	1.59%
2022/07/18	1	32.70	1	32.70	32.65	0	514	0.00%
2022/07/15	1	32.15	0	0.00	32.10	1	500	0.20%
2022/07/14	0	0.00	1	32.05	32.10	-1	504	-0.20%
2022/07/08	0	32.30	0	0.00	32.30	0	518	0.01%
2022/07/07	3.1	31.71	0	0.00	31.60	3.1	521	0.59%
2022/07/01	0	32.35	0	0.00	32.05	0	557	0.00%
2022/06/30	0	33.05	0	0.00	33.05	0	556	0.00%
2022/06/24	0	0.00	4	34.25	34.60	-4	583	-0.69%
2022/06/21	1	33.35	0	0.00	33.25	1	584	0.17%
2022/06/20	2	32.73	0	0.00	32.50	2	580	0.34%
2022/06/17	0	0.00	1	33.40	33.20	-1	578	-0.17%
2022/06/15	0	0.00	10	34.00	33.80	-10	581	-1.72%
2022/06/10	0	0.00	1	34.50	34.65	-1	594	-0.17%
2022/06/09	0	0.00	3	34.85	34.75	-3	596	-0.50%
2022/06/02	0.1	35.10	0	0.00	34.90	0.1	609	0.01%
2022/06/01	0	0.00	0.1	34.95	35.10	-0.1	621	-0.02%
2022/05/31	0	0.00	1	34.35	34.90	-1	624	-0.16%
2022/05/25	1	33.35	1	33.45	33.65	0	629	0.00%
2022/05/24	1	33.60	0	0.00	33.55	1	635	0.16%
2022/05/23	0	34.05	0	0.00	33.60	0	638	0.00%
2022/05/20	0.1	34.20	0	0.00	34.20	0.1	642	0.02%
2022/05/17	0	33.50	0	0.00	33.35	0	667	0.00%
2022/05/12	0	33.20	17	32.90	32.70	-17	687	-2.47%
2022/05/10	0.1	33.40	2	33.00	34.00	-1.9	693	-0.27%
2022/05/09	0	33.50	0	0.00	33.25	0	690	0.00%
2022/05/06	0	34.05	0	0.00	33.85	0	693	0.00%
2022/05/03	0.1	34.20	0	0.00	34.20	0.1	718	0.01%
2022/04/29	0.1	34.50	0	0.00	34.05	0.1	741	0.01%
2022/04/27	0	34.16	1	33.60	33.75	-1	769	-0.13%
2022/04/25	0	0.00	2	35.12	35.00	-2	773	-0.26%
2022/04/21	4	36.01	0.1	36.15	36.00	3.9	797	0.49%
2022/04/20	2	35.55	0	0.00	35.75	2	808	0.25%
2022/04/19	0	0.00	1	34.90	35.05	-1	839	-0.12%
2022/04/18	3.2	34.67	0	0.00	34.60	3.2	869	0.37%
2022/04/15	0.1	35.06	1	35.20	34.90	-0.9	903	-0.10%
2022/04/14	0.1	35.50	0	0.00	35.35	0.1	978	0.01%
2022/04/13	4	35.38	0	0.00	35.50	4	1,170	0.34%
2022/04/12	2.1	35.23	1	35.55	35.25	1.1	1,436	0.07%
2022/04/11	6.1	36.28	0	0.00	35.95	6.1	1,527	0.40%
2022/04/08	2.1	36.95	5	36.94	36.90	-2.9	1,637	-0.18%
2022/04/07	4	37.06	2	37.00	37.00	2	1,639	0.12%
2022/04/06	1.1	37.21	0.5	38.80	37.50	0.6	1,631	0.03%
2022/04/01	0	0.00	2	37.55	37.50	-2	1,630	-0.12%
2022/03/31	1	37.56	0	0.00	37.85	1	1,642	0.06%
2022/03/30	5.1	37.60	0	0.00	37.70	5.1	1,638	0.31%
2022/03/28	0	0.00	4	37.80	38.05	-4	1,618	-0.25%
2022/03/25	2	38.28	0	0.00	38.30	2	1,615	0.12%
2022/03/23	0	0.00	0.2	38.55	38.80	-0.2	1,592	-0.01%
2022/03/22	0	0.00	0.5	38.25	38.25	-0.5	1,589	-0.03%
2022/03/18	1	37.90	1	38.00	38.00	0	1,594	0.00%
2022/03/17	1	38.10	0	0.00	38.00	1	1,596	0.06%
2022/03/16	1	37.50	0	0.00	37.60	1	1,588	0.06%
2022/03/15	0.1	37.70	0	0.00	37.70	0.1	1,594	0.01%
2022/03/11	5	38.05	2	38.20	38.00	3	1,596	0.19%
2022/03/10	1	38.15	2	38.35	38.25	-1	1,596	-0.06%
2022/03/09	1	37.75	0	0.00	37.70	1	1,599	0.06%
2022/03/08	7	37.61	1	37.66	37.55	6	1,606	0.37%
2022/03/07	3	37.90	0	0.00	37.90	3	1,602	0.19%
2022/03/04	7.1	38.33	0	0.00	38.35	7.1	1,594	0.45%
2022/03/02	0	0.00	8	38.70	38.75	-8	1,609	-0.50%
2022/02/25	6	38.08	0	0.00	38.20	6	1,619	0.37%
2022/02/24	1	38.15	1	38.20	38.00	0	1,654	0.00%
2022/02/23	0	0.00	0.2	38.95	38.75	-0.2	1,654	-0.01%
2022/02/22	4	38.66	2	38.65	38.70	2	1,656	0.12%
2022/02/18	1.1	38.90	10	39.14	39.15	-9	1,694	-0.53%
2022/02/17	0	0.00	7	38.85	38.90	-7	1,694	-0.41%
2022/02/15	2	38.10	0	0.00	38.15	2	1,697	0.12%
2022/02/14	10	38.20	0	0.00	38.15	10	1,700	0.59%
2022/02/11	5.1	38.56	0	0.00	38.60	5.1	1,697	0.30%
2022/02/10	5	38.98	1	39.05	39.05	4	1,697	0.24%
2022/02/08	3	38.75	0	0.00	38.85	3	1,700	0.18%
2022/01/26	0.1	37.65	5	37.80	37.70	-5	1,709	-0.29%
2022/01/25	1	37.55	0	0.00	37.55	1	1,721	0.06%
2022/01/24	3	37.83	2	37.90	37.85	1	1,715	0.06%
2022/01/21	11	38.49	0	0.00	38.40	11	1,712	0.64%
2022/01/20	15	38.70	0	0.00	39.00	15	1,725	0.87%
2022/01/19	2	38.50	1	38.50	38.55	1	1,736	0.06%
2022/01/18	1	38.95	0	0.00	38.90	1	1,724	0.06%
2022/01/17	2	38.70	0	0.00	38.95	2	1,720	0.12%
2022/01/14	3	38.63	0	0.00	38.65	3	1,719	0.17%
2022/01/12	9	39.24	0	0.00	39.60	9	1,708	0.53%
2022/01/11	7	39.74	23	39.66	39.50	-16	1,678	-0.95%
2022/01/10	7	40.41	7	40.32	40.15	0	1,653	0.00%
2022/01/07	3	41.23	1	40.65	40.70	2	1,623	0.12%
2022/01/06	33	42.43	35	42.49	41.80	-2	1,541	-0.13%
2022/01/05	40	42.28	21.3	42.22	42.80	18.7	1,360	1.37%
2022/01/04	10	41.18	13	40.83	40.80	-3	1,101	-0.27%
2022/01/03	2	40.83	41.2	41.08	41.35	-39.2	1,033	-3.79%
2021/12/30	2.3	39.55	0	0.00	39.55	2.3	963	0.24%
2021/12/29	5	39.19	1	39.25	39.30	4	1,040	0.38%
2021/12/28	0	39.25	0	0.00	39.40	0	1,040	0.00%
2021/12/23	1	38.90	0	0.00	39.00	1	1,039	0.10%
2021/12/22	1	38.80	0	0.00	38.75	1	1,042	0.10%
2021/12/17	0	0.00	2.1	38.60	38.50	-2.1	1,055	-0.19%
2021/12/16	1	38.85	4	39.20	38.70	-3	1,056	-0.28%
2021/12/14	1	38.95	2	39.05	38.75	-1	1,085	-0.09%
2021/12/13	10	39.25	0	0.00	39.25	10	1,092	0.91%
2021/12/09	15	39.04	0	0.00	38.90	15	1,087	1.38%
2021/12/07	0.1	38.30	1	38.10	38.15	-1	1,069	-0.09%
2021/12/06	0.1	38.25	0	0.00	38.05	0.1	1,073	0.01%
2021/12/03	1	38.05	0	0.00	38.15	1	1,082	0.10%
2021/12/02	2	38.10	0.2	38.30	38.00	1.8	1,078	0.17%
2021/12/01	0	38.40	0	0.00	38.40	0	1,073	0.00%
2021/11/30	0.1	38.43	0	0.00	38.40	0.1	1,074	0.01%
2021/11/29	1	38.20	0.2	38.35	38.20	0.8	1,076	0.07%
2021/11/26	0	38.85	0	0.00	38.80	0	1,086	0.00%
2021/11/24	0	39.60	0	0.00	39.65	0	1,082	0.00%
2021/11/23	14	40.14	13	39.44	39.05	1	1,079	0.09%
2021/11/22	1	39.50	0	0.00	39.70	1	1,045	0.10%
2021/11/19	0	0.00	2	39.05	39.10	-2	1,037	-0.19%
2021/11/17	4	39.31	3	39.17	39.55	1	1,021	0.10%
2021/11/16	0	0.00	0	38.90	38.85	0	999	0.00%
2021/11/15	0.3	38.69	4.1	38.60	38.65	-3.8	998	-0.38%
2021/11/12	1	38.95	0.3	39.00	38.90	0.7	991	0.07%
2021/11/09	1	38.85	0	0.00	38.85	1	1,027	0.10%
2021/11/05	0.1	38.85	1	38.80	38.95	-0.9	1,043	-0.09%
2021/11/04	5	38.92	0	39.00	39.00	5	1,053	0.47%
2021/11/03	0	0.00	1	38.80	38.85	-1	1,048	-0.10%
2021/11/02	0	38.60	1.3	38.39	38.40	-1.3	1,045	-0.12%
2021/10/29	1	38.60	1	38.40	38.60	0	1,058	0.00%
2021/10/28	0	0.00	1	38.45	39.05	-1	1,046	-0.10%
2021/10/27	0	0.00	1	38.00	37.80	-1	1,025	-0.10%
2021/10/26	0	0.00	2	38.18	38.20	-2	1,027	-0.19%
2021/10/25	2	38.08	0	0.00	38.10	2	1,036	0.19%
2021/10/22	1	37.45	0	0.00	37.60	1	1,058	0.09%
2021/10/21	0	0.00	19	38.04	37.60	-19	1,091	-1.74%
2021/10/20	1	37.95	1.2	37.77	37.80	-0.2	1,077	-0.02%
2021/10/19	0	0.00	1	37.70	37.60	-1	1,087	-0.09%
2021/10/18	3	37.28	0	0.00	37.50	3	1,101	0.27%
2021/10/15	0	0.00	15	37.45	37.45	-15	1,140	-1.32%
2021/10/13	17	37.21	0	0.00	37.10	17	1,332	1.28%
2021/10/12	0	0.00	1	37.85	37.60	-1	1,391	-0.07%
2021/10/07	19	38.50	16	38.75	38.30	3	1,858	0.16%
2021/10/06	23	38.32	23	38.12	38.10	0	1,847	0.00%
2021/10/05	1.1	36.92	2	36.90	37.00	-0.9	1,774	-0.05%
2021/10/04	1	36.90	6	37.04	36.85	-5	1,783	-0.28%
2021/09/30	0	0.00	10	38.05	38.05	-10	1,811	-0.55%
2021/09/29	10	37.56	0	0.00	37.50	10	1,819	0.55%
2021/09/28	0	0.00	1	37.80	38.00	-1	1,840	-0.05%
2021/09/27	5	37.82	0	0.00	37.95	5	1,851	0.27%
2021/09/24	9	37.64	0	0.00	37.70	9	1,870	0.48%
2021/09/23	5	37.05	0	0.00	36.90	5	1,874	0.27%
2021/09/22	2	36.50	0	0.00	36.50	2	1,882	0.11%
2021/09/17	3	36.97	0.3	37.18	36.90	2.8	1,883	0.15%
2021/09/16	0	37.50	0	0.00	37.35	0	1,891	0.00%
2021/09/14	0	38.00	0	0.00	37.90	0	1,907	0.00%
2021/09/09	0.1	37.65	0	0.00	37.60	0.1	1,960	0.01%
2021/09/08	0	0.00	2	37.85	37.60	-2	1,976	-0.10%
2021/09/07	4	38.22	0.8	38.20	38.20	3.3	1,977	0.17%
2021/09/06	3	38.80	0	0.00	38.30	3	1,991	0.15%
2021/09/03	4.2	38.65	0	0.00	38.75	4.2	1,992	0.21%
2021/09/02	0	38.35	1	38.40	38.35	-1	1,994	-0.05%
2021/09/01	1	38.40	0	0.00	38.60	1	1,996	0.05%
2021/08/31	0	38.45	0	0.00	38.30	0	1,991	0.00%
2021/08/27	1	38.95	0	0.00	38.80	1	2,002	0.05%
2021/08/25	0	0.00	4	38.96	38.95	-4	2,022	-0.20%
2021/08/24	1	38.35	0	0.00	38.40	1	2,039	0.05%
2021/08/23	1	38.10	1	38.35	38.40	0	2,053	0.00%
2021/08/20	1.1	37.56	0	0.00	37.55	1.1	2,072	0.05%
2021/08/19	2	38.05	5	37.97	37.75	-3	2,078	-0.14%
2021/08/18	0	0.00	3	37.35	38.50	-3	2,080	-0.14%
2021/08/17	4.1	38.02	0	0.00	37.90	4.1	2,091	0.19%
2021/08/16	3	38.67	0	0.00	38.40	3	2,086	0.14%
2021/08/13	2.6	39.47	0	0.00	39.20	2.6	2,080	0.12%
2021/08/12	0	39.90	0	0.00	39.75	0	2,080	0.00%
2021/08/10	1.1	40.01	0	0.00	40.05	1.1	2,122	0.05%
2021/08/09	1	40.45	0.3	40.85	40.40	0.7	2,172	0.03%
2021/08/06	1	41.00	1	41.15	40.85	0	2,197	0.00%
2021/08/05	1	41.15	4	41.08	41.10	-3	2,223	-0.13%
2021/08/04	1	40.20	1	40.35	40.30	0	2,282	0.00%
2021/08/03	2	40.55	0	0.00	40.50	2	2,310	0.09%
2021/08/02	2	40.35	1	40.55	40.45	1	2,335	0.04%
2021/07/30	1.1	40.55	1	40.40	40.40	0.1	2,345	0.00%
2021/07/29	1	40.85	0	0.00	40.85	1	2,357	0.04%
2021/07/28	2	40.28	3	40.58	41.00	-1	2,374	-0.04%
2021/07/27	4	41.48	1	41.70	41.20	3	2,410	0.12%
2021/07/26	2	41.18	0	0.00	41.35	2	2,424	0.08%
2021/07/23	3	41.20	0	0.00	41.20	3	2,446	0.12%
2021/07/21	5	40.92	3.2	41.14	40.60	1.8	2,469	0.07%
2021/07/20	21.5	41.19	4.3	41.25	41.35	17.2	2,457	0.70%
2021/07/19	4.1	44.98	21.3	45.00	45.00	-17.2	2,360	-0.73%
2021/07/16	5.1	45.30	7	45.34	45.30	-1.9	2,335	-0.08%
2021/07/15	14	45.71	11	46.11	45.85	3	2,300	0.13%
2021/07/14	26.4	46.87	40.1	46.65	46.15	-13.7	2,248	-0.61%
2021/07/13	1.2	43.73	2.2	43.67	44.00	-1	1,848	-0.05%
2021/07/12	0	0.00	2.3	43.13	43.20	-2.3	1,833	-0.12%
2021/07/07	1	43.50	0	0.00	43.35	1	1,915	0.05%
2021/07/06	0	0.00	3	43.37	43.40	-3	1,954	-0.15%
2021/07/05	2	43.20	4	43.26	43.35	-2	2,016	-0.10%
2021/07/02	1	42.55	0	0.00	42.60	1	2,068	0.05%
2021/06/30	0.3	42.23	0	0.00	42.25	0.3	2,121	0.02%
2021/06/29	1	42.00	0	0.00	41.90	1	2,156	0.05%
2021/06/28	0.1	42.25	3	42.25	42.30	-2.9	2,172	-0.13%
2021/06/25	7	42.08	3	42.05	42.00	4	2,200	0.18%
2021/06/24	2	41.43	1.4	41.42	41.55	0.6	2,257	0.02%
2021/06/23	0.1	40.80	0	0.00	41.05	0.1	2,305	0.00%
2021/06/21	1	40.10	0	0.00	40.10	1	2,365	0.04%
2021/06/18	3	40.80	0	0.00	40.90	3	2,524	0.12%
2021/06/16	0	0.00	0.6	40.55	40.55	-0.6	2,646	-0.02%
2021/06/15	3	40.42	5.1	40.40	40.35	-2.1	2,701	-0.08%
2021/06/09	1	40.00	0	0.00	40.00	1	2,865	0.04%
2021/06/08	6	40.02	0	0.00	40.00	6	2,888	0.21%
2021/06/07	1	40.10	0	0.00	40.35	1	2,901	0.03%
2021/06/04	2	40.45	0	0.00	40.40	2	2,906	0.07%
2021/06/02	1.2	40.66	0	0.00	40.65	1.2	2,943	0.04%
2021/06/01	0.6	40.86	0.4	40.90	41.15	0.2	2,940	0.01%
2021/05/31	1	40.20	3.1	40.18	40.20	-2.1	2,949	-0.07%
2021/05/26	1.1	39.76	0	0.00	39.75	1.1	3,014	0.04%
2021/05/25	1	39.95	5	39.85	39.85	-4	3,032	-0.13%
2021/05/24	6	38.78	0	0.00	39.10	6	3,059	0.20%
2021/05/20	6	38.76	3	38.45	38.25	3	3,233	0.09%
2021/05/19	3.4	38.62	0	0.00	38.40	3.4	3,246	0.10%
2021/05/18	7	37.73	2	37.70	38.85	5	3,251	0.15%
2021/05/17	3	36.80	1	36.70	36.90	2	3,251	0.06%
2021/05/14	10.1	39.14	0	0.00	39.10	10.1	3,209	0.31%
2021/05/13	5.1	38.87	17	39.35	39.20	-12	3,192	-0.37%
2021/05/12	24.3	39.02	13.2	38.97	39.25	11.1	3,183	0.35%
2021/05/11	6.1	42.19	0	43.00	41.50	6	3,132	0.19%
2021/05/10	0.1	43.29	48	43.16	43.10	-47.9	3,114	-1.54%
2021/05/07	1	43.22	0	0.00	44.10	1	3,136	0.03%
2021/05/06	0.3	43.10	0	0.00	42.95	0.3	3,140	0.01%
2021/05/05	4	43.33	1	43.65	43.10	3	3,143	0.10%
2021/05/04	7	43.84	0.1	43.65	43.65	6.9	3,183	0.22%
2021/05/03	10	45.59	0	0.00	45.10	10	3,291	0.30%
2021/04/29	5	46.55	0	0.00	46.35	5	3,338	0.15%
2021/04/28	0.1	46.90	12	46.92	46.75	-11.9	3,402	-0.35%
2021/04/27	4	46.78	13	46.83	46.55	-9	3,484	-0.26%
2021/04/26	7	46.32	30.4	46.42	46.25	-23.4	3,494	-0.67%
2021/04/23	5.1	46.30	0	0.00	46.35	5.1	3,557	0.14%
2021/04/22	4	46.95	21	46.64	46.35	-17	3,742	-0.45%
2021/04/21	17	47.48	13	47.63	47.55	4	3,881	0.10%
2021/04/20	8.1	47.27	2	47.35	47.30	6.1	3,910	0.16%
2021/04/19	9	46.69	16	46.78	46.80	-7	4,077	-0.17%
2021/04/16	3	46.70	2	46.55	46.80	1	4,170	0.02%
2021/04/15	3	46.15	0	0.00	46.20	3	4,219	0.07%
2021/04/14	2	46.40	3	46.35	46.40	-1	4,309	-0.02%
2021/04/13	9	47.14	15	47.18	46.65	-6	4,709	-0.13%
2021/04/12	10.2	47.47	5.1	47.83	47.40	5.1	4,822	0.11%
2021/04/09	26	48.12	20	48.00	47.80	6	5,091	0.12%
2021/04/08	41	48.25	3	48.47	48.35	38	5,046	0.75%
2021/04/07	9	48.42	10	48.49	48.70	-1	5,034	-0.02%
2021/04/06	17	48.05	7	48.17	48.00	10	5,075	0.20%
2021/04/01	5	47.83	1.1	47.76	47.75	3.9	5,204	0.07%
2021/03/31	5	48.02	1	48.00	48.05	4	5,381	0.07%
2021/03/30	2	48.00	8	47.98	48.40	-6	5,393	-0.11%
2021/03/29	8	47.88	6	48.09	48.05	2	5,491	0.04%
2021/03/26	5	48.18	1	48.40	48.35	4	5,526	0.07%
2021/03/25	4	48.50	2	48.65	48.40	2	5,565	0.04%
2021/03/24	4	48.48	21	48.54	48.50	-17	5,578	-0.30%
2021/03/23	9	48.85	7	49.55	48.90	2	5,660	0.04%
2021/03/22	5	48.40	8	48.77	48.85	-3	5,619	-0.05%
2021/03/19	2	48.30	51	48.25	48.30	-49	5,702	-0.86%
2021/03/18	34	47.95	5	48.17	48.05	29	6,029	0.48%
2021/03/17	15	47.78	53	47.60	47.85	-38	6,604	-0.58%
2021/03/16	66	47.01	5	47.20	47.05	61	6,611	0.92%
2021/03/15	12	46.93	36	47.10	47.15	-24	6,635	-0.36%
2021/03/12	15.1	46.83	1	46.85	46.85	14.1	6,717	0.21%
2021/03/11	2	46.63	14	46.54	46.60	-12	6,795	-0.18%
2021/03/10	3	46.05	3	46.30	45.95	0	6,845	0.00%
2021/03/09	3	45.47	0	0.00	46.10	3	6,962	0.04%
2021/03/08	6	45.94	0	0.00	45.85	6	6,998	0.09%
2021/03/05	13	46.42	0	0.00	46.25	13	7,019	0.19%
2021/03/04	2	46.70	2	46.85	46.80	0	7,064	0.00%
2021/03/03	2.1	47.25	2	46.90	47.15	0.1	7,089	0.00%
2021/03/02	7.1	46.75	1	46.70	46.30	6.1	7,058	0.09%
2021/02/25	1	47.10	1	46.95	47.15	0	7,192	0.00%
2021/02/24	41	47.25	1	46.80	46.80	40	7,232	0.55%
2021/02/23	26	47.50	2	47.45	47.50	24	7,210	0.33%
2021/02/22	3	47.27	11	47.31	47.55	-8	7,116	-0.11%
2021/02/19	1	45.80	8	46.10	46.45	-7	7,059	-0.10%
2021/02/18	4	45.65	0	0.00	46.05	4	7,137	0.06%
2021/02/05	3	44.57	32	44.56	44.55	-29	7,110	-0.41%
2021/02/04	16	44.52	0	0.00	44.45	16	7,126	0.22%
2021/02/03	2	44.50	0	0.00	44.35	2	7,123	0.03%
2021/02/02	5	44.89	0	0.00	44.80	5	7,118	0.07%
2021/02/01	8	43.96	8	44.41	44.50	0	7,110	0.00%
2021/01/29	4	45.10	2	44.88	44.85	2	7,089	0.03%
2021/01/28	1	46.50	2	46.40	45.90	-1	7,043	-0.01%
2021/01/27	4	46.64	3	46.78	46.75	1	7,024	0.01%
2021/01/26	17	46.81	1	47.20	46.50	16	7,000	0.23%
2021/01/25	19	46.69	30	46.71	47.00	-11	6,957	-0.16%
2021/01/22	6	45.54	35	45.59	45.80	-29	6,817	-0.43%
2021/01/21	10	44.06	5	44.37	44.05	5	6,744	0.07%
2021/01/20	15	44.94	60	44.92	44.60	-45	6,668	-0.67%
2021/01/19	1	46.30	6	46.50	46.20	-5	6,593	-0.08%
2021/01/18	12	45.83	3	46.18	46.15	9	6,568	0.14%
2021/01/15	79	48.18	56	47.20	47.25	23	6,499	0.35%
2021/01/14	10	48.61	25	48.77	49.25	-15	6,351	-0.24%
2021/01/13	13	48.15	1	48.10	47.90	12	6,186	0.19%
2021/01/12	6	48.49	36	48.24	47.65	-30	6,282	-0.48%
2021/01/11	2	48.20	5	48.27	48.25	-3	6,268	-0.05%
2021/01/08	18	47.81	22	47.75	47.85	-4	6,230	-0.06%
2021/01/07	25	48.45	52	48.43	48.25	-27	6,210	-0.43%
2021/01/06	110.5	49.68	38	49.88	48.55	72.5	6,109	1.19%	大買/
2021/01/05	33	48.78	25.2	48.84	48.80	7.8	5,670	0.14%
2021/01/04	40	48.79	15	48.89	48.50	25	5,539	0.45%
2020/12/31	1	47.20	11	47.46	47.10	-10	5,229	-0.19%
2020/12/30	12	46.85	18	47.65	47.40	-6	5,203	-0.12%
2020/12/29	36	47.24	30	47.06	46.95	6	5,154	0.12%
2020/12/28	9	48.20	34	48.31	48.10	-25	5,077	-0.49%
2020/12/25	25	47.76	27	48.01	48.50	-2	4,927	-0.04%
2020/12/24	25	46.88	1	46.95	46.80	24	4,727	0.51%
2020/12/23	59	47.06	64	46.96	47.05	-5	4,716	-0.11%
2020/12/22	19	46.57	46	46.98	45.80	-27	4,700	-0.57%
2020/12/21	27	46.34	11	46.74	47.10	16	4,638	0.34%
2020/12/18	12	46.54	1	46.65	46.30	11	4,550	0.24%
2020/12/17	29	46.66	51	46.52	46.70	-22	4,507	-0.49%
2020/12/16	60	47.59	7	47.36	47.40	53	4,408	1.20%
2020/12/15	15	47.22	32	47.42	46.60	-17	4,289	-0.40%
2020/12/14	121.5	47.88	131.8	48.02	48.20	-10.3	4,139	-0.25%	大買/大賣/
2020/12/11	176	47.20	150.1	47.44	47.60	25.9	3,748	0.69%	大買/大賣/
2020/12/10	0	0.00	28	44.28	44.55	-28	3,138	-0.89%
2020/12/09	14	43.85	31	43.94	43.85	-17	3,034	-0.56%
2020/12/08	36	44.62	17	44.33	44.20	19	3,034	0.63%
2020/12/07	6	44.12	27	44.30	44.40	-21	2,953	-0.71%
2020/12/04	12	43.85	2	44.00	44.00	10	2,895	0.35%
2020/12/03	2.1	44.17	34	44.15	44.20	-31.9	2,851	-1.12%
2020/12/02	27	43.58	7.4	43.62	43.60	19.6	2,768	0.71%
2020/12/01	16	43.19	21.1	43.26	43.40	-5.1	2,770	-0.18%
2020/11/30	6.1	43.29	29	43.37	42.90	-22.9	2,867	-0.80%
2020/11/27	33	42.87	26	43.02	43.00	7	2,881	0.24%
2020/11/26	10	42.64	11	42.58	42.65	-1	2,960	-0.03%
2020/11/25	8	42.24	18	42.42	42.30	-10	2,982	-0.34%
2020/11/24	26	43.04	26	43.02	42.65	0	2,981	0.00%
2020/11/23	2	42.40	8	42.23	42.55	-6	2,876	-0.21%
2020/11/20	9	41.99	56	41.93	41.85	-47	2,850	-1.65%
2020/11/19	2	42.00	5	42.17	42.10	-3	2,893	-0.10%
2020/11/18	1	42.05	8	42.14	42.10	-7	2,974	-0.24%
2020/11/17	1	42.55	81	42.08	42.15	-80	3,148	-2.54%
2020/11/16	3	41.60	0	0.00	41.60	3	3,284	0.09%
2020/11/13	0	0.00	15	41.25	41.40	-15	3,627	-0.41%
2020/11/12	6	41.58	2	41.55	41.50	4	3,711	0.11%
2020/11/11	7	41.00	1	40.95	41.05	6	3,734	0.16%
2020/11/09	1	40.70	3	40.75	40.75	-2	3,763	-0.05%
2020/11/05	3	40.60	0	0.00	40.75	3	3,879	0.08%
2020/11/03	0	0.00	2	40.75	40.60	-2	4,019	-0.05%
2020/11/02	4	39.96	0	0.00	40.05	4	4,074	0.10%
2020/10/30	2	40.70	0	0.00	40.40	2	4,138	0.05%
2020/10/29	6	40.99	11	40.98	41.00	-5	4,260	-0.12%
2020/10/28	1	42.25	0	0.00	41.65	1	4,268	0.02%
2020/10/27	2	42.35	1	42.10	42.25	1	4,271	0.02%
2020/10/26	0	0.00	1	41.90	42.30	-1	4,270	-0.02%
2020/10/23	6	41.80	5	42.11	41.95	1	4,283	0.02%
2020/10/22	5	41.85	1	41.95	42.10	4	4,342	0.09%
2020/10/21	9	42.03	9	42.06	42.05	0	4,348	0.00%
2020/10/20	12	42.60	13	42.87	42.30	-1	4,456	-0.02%
2020/10/19	19	42.79	60	42.33	42.85	-41	4,359	-0.94%
2020/10/16	60	41.93	27	41.98	41.05	33	4,377	0.75%
2020/10/15	6	41.15	1	41.50	41.45	5	4,529	0.11%
2020/10/14	1	40.60	0	0.00	40.80	1	4,576	0.02%
2020/10/12	3	40.67	1	40.65	40.60	2	4,894	0.04%
2020/10/06	1	41.25	2	41.25	41.25	-1	5,135	-0.02%
2020/09/30	1	40.90	1	40.65	40.90	0	5,753	0.00%
2020/09/28	13	40.95	20	41.14	41.05	-7	5,978	-0.12%
2020/09/25	20	41.60	16	41.31	41.20	4	6,077	0.07%
2020/09/24	0	0.00	10	40.40	40.40	-10	6,049	-0.17%
2020/09/23	0	0.00	4	40.06	40.20	-4	6,050	-0.07%
2020/09/22	1	40.20	0	0.00	40.20	1	6,190	0.02%
2020/09/21	1	40.85	0	0.00	40.85	1	6,266	0.02%
2020/09/17	0	0.00	1	41.60	41.35	-1	6,348	-0.02%
2020/09/16	1	41.30	0	0.00	41.35	1	6,514	0.02%
2020/09/15	4	41.48	1	41.55	41.55	3	6,828	0.04%
2020/09/14	0	0.00	3	41.30	41.40	-3	6,860	-0.04%
2020/09/11	11	40.20	3	40.47	40.10	8	6,849	0.12%
2020/09/10	1	40.65	0	0.00	40.60	1	6,820	0.01%
2020/09/09	5	40.82	6	40.66	41.20	-1	6,839	-0.01%
2020/09/08	6	41.25	0	0.00	41.65	6	6,812	0.09%
2020/09/07	22	41.96	1	41.60	41.70	21	6,812	0.31%
2020/09/04	12	42.40	2	42.30	42.60	10	6,795	0.15%
2020/09/03	4	43.29	13	43.31	43.10	-9	6,761	-0.13%
2020/09/02	26	43.19	6	42.98	42.80	20	6,641	0.30%
2020/09/01	15.4	42.82	8	42.95	43.10	7.4	6,643	0.11%
2020/08/31	2	42.10	5	42.10	41.95	-3	6,584	-0.05%
2020/08/28	5	42.00	3	41.98	42.00	2	6,577	0.03%
2020/08/27	3	42.37	6	42.36	42.30	-3	6,576	-0.05%
2020/08/26	0	0.00	4	42.41	42.25	-4	6,550	-0.06%
2020/08/25	4	42.26	1	42.40	42.25	3	6,525	0.05%
2020/08/24	4	42.43	1	42.35	42.75	3	6,469	0.05%
2020/08/21	14	42.37	27	42.60	42.85	-13	6,403	-0.20%
2020/08/20	26	42.00	50	41.74	40.90	-24	6,284	-0.38%
2020/08/19	36	43.41	45	43.28	43.25	-9	6,081	-0.15%
2020/08/18	28	41.44	19	41.49	41.85	9	5,739	0.16%
2020/08/17	1	41.25	1	41.00	41.35	0	5,670	0.00%
2020/08/14	1	40.10	58	40.16	40.20	-57	5,639	-1.01%
2020/08/13	10	40.48	0	0.00	40.40	10	5,632	0.18%
2020/08/12	61	40.41	2	40.38	40.70	59	5,622	1.05%
2020/08/11	1	41.05	3	39.95	40.00	-2	5,566	-0.04%
2020/08/10	0	0.00	3	40.88	41.00	-3	5,553	-0.05%
2020/08/07	3	41.65	2	41.45	41.15	1	5,549	0.02%
2020/08/06	0	0.00	2	41.13	41.05	-2	5,466	-0.04%
2020/08/05	1	41.45	3	41.13	41.45	-2	5,439	-0.04%
2020/08/04	10	40.80	4	40.86	40.85	6	5,472	0.11%
2020/08/03	11	40.36	3	40.47	40.50	8	5,366	0.15%
2020/07/31	19	39.77	1	40.10	39.75	18	5,363	0.34%
2020/07/30	4	39.60	0	0.00	39.80	4	5,370	0.08%
2020/07/29	8	39.36	1	39.60	39.35	7	5,379	0.13%
2020/07/28	5	39.31	8	39.56	39.00	-3	5,409	-0.06%
2020/07/27	3	40.50	3	40.10	39.90	0	5,528	0.00%
2020/07/24	9	42.31	3	42.47	41.50	6	5,541	0.11%
2020/07/23	0	0.00	1	41.90	42.35	-1	5,432	-0.02%
2020/07/22	15	41.55	4	41.79	41.35	11	5,414	0.20%
2020/07/21	15	43.54	44	43.91	43.50	-29	5,327	-0.54%
2020/07/20	2	44.18	8.1	43.97	43.95	-6.1	5,169	-0.12%
2020/07/17	10	44.77	12	44.72	44.55	-2	5,089	-0.04%
2020/07/16	5	44.29	9	44.22	44.50	-4	4,903	-0.08%
2020/07/15	7	44.13	24	44.06	43.45	-17	4,803	-0.35%
2020/07/14	4	43.93	0	0.00	44.10	4	4,776	0.08%
2020/07/13	11	44.50	61	44.43	44.40	-50	4,729	-1.06%
2020/07/10	58.1	44.55	43	44.45	44.45	15.1	4,649	0.32%
2020/07/09	42.1	43.12	43	43.40	43.75	-0.9	4,245	-0.02%
2020/07/08	7	41.86	14	41.81	42.00	-7	4,064	-0.17%
2020/07/07	77	41.77	13	41.84	42.00	64	4,020	1.59%
2020/07/06	8	40.81	8	41.16	41.25	0	3,895	0.00%
2020/07/03	14	40.31	2	40.55	40.25	12	3,836	0.31%
2020/07/02	4	40.10	10	40.12	40.40	-6	3,898	-0.15%
2020/07/01	19	40.09	22	40.11	40.05	-3	3,958	-0.08%
2020/06/30	23	39.66	9	39.62	39.90	14	3,875	0.36%
2020/06/29	5	38.44	15	38.82	38.35	-10	3,815	-0.26%
2020/06/24	16	39.23	46	39.27	39.05	-30	3,795	-0.79%
2020/06/23	52	39.17	50	39.33	39.40	2	3,794	0.05%
2020/06/22	85	39.57	33	39.34	40.00	52	3,668	1.42%
2020/06/19	2	38.65	6	38.38	38.45	-4	3,386	-0.12%
2020/06/18	5	37.67	5	38.00	37.95	0	3,351	0.00%
2020/06/17	12	37.83	0	0.00	37.80	12	3,348	0.36%
2020/06/16	2	37.93	3	37.83	38.00	-1	3,368	-0.03%
2020/06/15	2	37.00	0	0.00	36.60	2	3,404	0.06%
2020/06/12	2	36.50	0	0.00	36.90	2	3,425	0.06%
2020/06/11	0	0.00	8	37.98	37.35	-8	3,458	-0.23%
2020/06/10	1	37.95	3	38.00	37.95	-2	3,500	-0.06%
2020/06/09	2	37.75	0	0.00	37.80	2	3,634	0.06%
2020/06/08	12	38.33	0	0.00	38.20	12	3,693	0.32%
2020/06/05	7	38.47	13	38.48	38.75	-6	3,634	-0.17%
2020/06/04	3	37.93	0	0.00	37.95	3	3,598	0.08%
2020/06/03	0	0.00	4	37.68	37.70	-4	3,619	-0.11%
2020/06/02	1	37.30	0	0.00	37.40	1	3,603	0.03%
2020/06/01	6	37.23	2	37.10	37.10	4	3,607	0.11%
2020/05/29	1	36.60	1	37.00	36.35	0	3,604	0.00%
2020/05/28	4	36.98	0	0.00	36.70	4	3,613	0.11%
2020/05/27	5	37.32	13	37.44	37.35	-8	3,604	-0.22%
2020/05/26	7	36.70	6	36.70	37.00	1	3,549	0.03%
2020/05/25	3	35.77	13	35.54	35.80	-10	3,519	-0.28%
2020/05/22	2	36.10	1	36.40	36.05	1	3,507	0.03%
2020/05/21	12	36.84	0	0.00	36.50	12	3,494	0.34%
2020/05/20	1	36.20	2	36.35	36.10	-1	3,488	-0.03%
2020/05/19	2	36.25	0	0.00	36.25	2	3,493	0.06%
2020/05/18	1	36.20	1	36.30	36.10	0	3,519	0.00%
2020/05/15	1	36.80	0	0.00	36.35	1	3,531	0.03%
2020/05/14	0	0.00	20	37.38	37.10	-20	3,515	-0.57%
2020/05/13	20	37.78	2	37.80	37.95	18	3,509	0.51%
2020/05/12	4	38.15	5	37.90	38.20	-1	3,502	-0.03%
2020/05/11	9	38.93	5	38.74	38.60	4	3,486	0.11%
2020/05/08	6	38.10	6	37.93	37.90	0	3,389	0.00%
2020/05/07	6	37.47	10	37.71	37.65	-4	3,369	-0.12%
2020/05/06	73	37.58	12	37.73	37.35	61	3,364	1.81%
2020/05/05	2	37.93	4	37.94	37.65	-2	3,364	-0.06%
2020/05/04	38	37.74	9	37.54	37.65	29	3,364	0.86%
2020/04/30	18	38.25	11	38.42	38.45	7	3,359	0.21%
2020/04/29	6	36.34	3	36.67	37.10	3	3,229	0.09%
2020/04/28	3	36.17	3	36.28	36.30	0	3,230	0.00%
2020/04/27	8	35.63	11	35.88	36.00	-3	3,293	-0.09%
2020/04/24	36	36.18	19	36.31	35.75	17	3,281	0.52%
2020/04/23	3	35.95	15	35.99	35.85	-12	3,191	-0.38%
2020/04/22	15	34.14	1	34.55	34.55	14	3,150	0.44%
2020/04/21	6	34.58	11	34.70	34.25	-5	3,148	-0.16%
2020/04/20	0	0.00	7	35.37	35.45	-7	3,167	-0.22%
2020/04/17	1	35.20	24	35.41	35.20	-23	3,171	-0.73%
2020/04/16	13	34.80	0	0.00	35.55	13	3,164	0.41%
2020/04/15	3	35.32	1	35.25	35.10	2	3,179	0.06%
2020/04/14	8	34.92	8	34.86	34.90	0	3,204	0.00%
2020/04/13	15	34.56	1	34.65	34.50	14	3,247	0.43%
2020/04/10	2	34.53	1	34.55	34.65	1	3,279	0.03%
2020/04/09	10	34.78	18	34.54	34.40	-8	3,353	-0.24%
2020/04/08	11	34.65	4	34.63	35.00	7	3,473	0.20%
2020/04/07	33	34.61	51	34.45	34.90	-18	3,459	-0.52%
2020/04/06	7	31.61	22	31.86	32.75	-15	3,453	-0.43%
2020/04/01	35	29.76	36	29.65	29.80	-1	3,570	-0.03%
2020/03/31	3	29.32	1	29.30	29.25	2	3,641	0.05%
2020/03/30	8	28.72	13	28.95	29.50	-5	3,626	-0.14%
2020/03/27	22	28.94	23	29.10	28.90	-1	3,612	-0.03%
2020/03/26	9	27.76	14	28.30	28.70	-5	3,601	-0.14%
2020/03/25	7	28.26	3	28.10	27.70	4	3,579	0.11%
2020/03/24	10	26.30	0	0.00	26.80	10	3,562	0.28%
2020/03/23	2	24.93	0	0.00	25.00	2	3,583	0.06%
2020/03/20	6	25.63	5	24.97	25.70	1	3,597	0.03%
2020/03/19	0	0.00	2	25.00	23.40	-2	3,583	-0.06%
2020/03/18	4	26.63	8.1	26.61	26.00	-4.1	3,620	-0.11%
2020/03/17	11	27.11	4	27.15	26.90	7	3,842	0.18%
2020/03/16	24	28.56	44	28.17	27.80	-20	3,911	-0.51%
2020/03/13	18	28.39	17	28.51	28.45	1	4,071	0.02%
2020/03/12	45	32.53	9	33.69	31.50	36	4,017	0.90%
2020/03/11	3	34.90	3	35.08	34.80	0	3,992	0.00%
2020/03/10	6	34.46	28	34.50	35.05	-22	4,013	-0.55%
2020/03/09	9	35.43	7	35.56	35.00	2	4,066	0.05%
2020/03/06	5	36.98	1	36.75	36.75	4	4,173	0.10%
2020/03/05	4	37.56	3	37.70	37.65	1	4,251	0.02%
2020/03/04	3	36.75	0	0.00	37.00	3	4,308	0.07%
2020/03/03	1	37.40	2	37.55	37.20	-1	4,322	-0.02%
2020/03/02	2	36.65	6	36.48	36.50	-4	4,344	-0.09%
2020/02/27	6	37.64	1	37.35	37.20	5	4,385	0.11%
2020/02/25	1	37.55	4	37.46	38.30	-3	4,392	-0.07%
2020/02/24	0	0.00	2	37.95	37.95	-2	4,427	-0.05%
2020/02/20	5	38.73	4	38.68	38.75	1	4,492	0.02%
2020/02/19	0	0.00	9	38.72	38.85	-9	4,531	-0.20%
2020/02/18	11	38.15	10	38.27	38.10	1	4,567	0.02%
2020/02/17	13	38.71	0	0.00	38.80	13	4,685	0.28%
2020/02/13	11	39.23	6	39.36	38.85	5	5,135	0.10%
2020/02/12	0	0.00	0.3	39.25	39.25	-0.3	5,342	-0.01%
2020/02/11	6	38.68	11	38.62	38.90	-5	5,467	-0.09%
2020/02/10	2	37.55	0	0.00	38.00	2	5,641	0.04%
2020/02/07	8	38.86	0	0.00	38.60	8	5,764	0.14%
2020/02/05	6	38.84	4	39.25	38.90	2	5,997	0.03%
2020/02/04	1	39.10	0	0.00	39.40	1	6,363	0.02%
2020/02/03	17	37.11	4	36.95	38.00	13	6,511	0.20%
2020/01/31	16	39.62	19	40.15	39.80	-3	6,658	-0.05%
2020/01/30	7	40.75	1	40.40	40.30	6	6,867	0.09%
2020/01/20	4	44.84	2	44.98	44.75	2	6,931	0.03%
2020/01/17	0	0.00	12	44.81	44.75	-12	7,059	-0.17%
2020/01/16	5	44.75	2	44.73	44.70	3	7,236	0.04%
2020/01/15	2	44.10	0	0.00	44.10	2	7,475	0.03%
2020/01/14	6	44.42	6	44.33	44.45	0	8,362	0.00%
2020/01/13	10	43.33	5	43.58	43.60	5	8,385	0.06%
2020/01/10	23	43.05	38	43.06	43.40	-15	8,464	-0.18%
2020/01/09	29	43.35	25	43.46	43.20	4	8,509	0.05%
2020/01/08	10	43.41	21	43.25	43.25	-11	8,763	-0.13%
2020/01/07	4	43.13	0	0.00	43.00	4	8,956	0.04%
2020/01/06	30	44.59	0	0.00	44.15	30	9,363	0.32%
2020/01/03	40	45.28	44	45.15	45.35	-4	9,819	-0.04%
2020/01/02	20	46.25	13	46.73	45.90	7	10,112	0.07%
2019/12/31	5	45.95	17	46.26	45.80	-12	10,155	-0.12%
2019/12/30	33	46.34	16	45.93	46.10	17	10,186	0.17%
2019/12/27	60.3	45.63	59	45.70	46.00	1.3	10,049	0.01%
2019/12/26	27	44.22	53	44.55	44.80	-26	9,824	-0.26%
2019/12/25	0	0.00	3	43.82	43.85	-3	9,696	-0.03%
2019/12/24	1	43.80	17	43.75	43.85	-16	9,720	-0.16%
2019/12/23	18	44.08	0	0.00	43.75	18	9,746	0.18%
2019/12/20	1	43.60	2	43.63	43.45	-1	9,733	-0.01%
2019/12/19	3	43.30	18	43.32	43.20	-15	9,735	-0.15%
2019/12/18	7	43.78	1	43.75	43.40	6	9,748	0.06%
2019/12/17	5	43.97	7	43.98	43.90	-2	9,828	-0.02%
2019/12/16	1	43.85	6	43.88	44.10	-5	9,899	-0.05%
2019/12/13	44	44.12	15	44.48	43.70	29	10,019	0.29%
2019/12/12	60	45.73	58	45.86	44.65	2	9,924	0.02%
2019/12/11	23	44.80	34	44.71	45.25	-11	9,721	-0.11%
2019/12/10	55	44.89	75	44.96	44.80	-20	9,684	-0.21%
2019/12/09	18	44.06	20	44.35	43.85	-2	9,488	-0.02%
2019/12/06	24.8	43.87	26	43.88	44.15	-1.3	9,472	-0.01%
2019/12/05	2.3	43.23	2	43.30	43.30	0.3	9,755	0.00%
2019/12/04	23	43.30	7	43.69	43.00	16	9,952	0.16%
2019/12/03	30	44.08	28	44.10	43.90	2	9,913	0.02%
2019/12/02	36	43.33	39	43.46	43.50	-3	9,777	-0.03%
2019/11/29	20	42.53	16	43.02	43.15	4	9,734	0.04%
2019/11/28	0	0.00	1	43.50	43.45	-1	9,673	-0.01%
2019/11/27	3	43.35	1	43.55	43.55	2	9,674	0.02%
2019/11/26	0	0.00	20	43.21	43.50	-20	9,652	-0.21%
2019/11/25	3	42.20	0.1	42.70	42.75	2.9	9,633	0.03%
2019/11/21	1	42.60	1	42.80	42.60	0	9,690	0.00%
2019/11/20	30	42.50	5	42.61	42.35	25	9,701	0.26%
2019/11/19	6	43.23	6	43.57	43.20	0	9,746	0.00%
2019/11/18	11	43.30	9	43.40	43.50	2	9,730	0.02%
2019/11/15	7	42.78	30	42.79	43.05	-23	9,742	-0.24%
2019/11/14	59	42.24	41	42.11	42.20	18	9,773	0.18%
2019/11/13	72	42.86	68	42.30	42.10	4	9,656	0.04%
2019/11/12	38	44.93	6	44.81	44.65	32	9,317	0.34%
2019/11/11	80	45.60	40	45.64	45.20	40	9,183	0.44%
2019/11/08	8	45.03	19	45.11	45.70	-11	8,954	-0.12%
2019/11/07	108	45.12	86	45.13	44.95	22	8,821	0.25%	大買/
2019/11/06	31	44.59	52	44.60	44.60	-21	8,649	-0.24%
2019/11/05	34	44.20	35	44.19	44.05	-1	8,518	-0.01%
2019/11/04	40	45.13	31	45.65	45.00	9	8,393	0.11%
2019/11/01	127	46.33	116	46.55	45.90	11	8,267	0.13%	大買/大賣/
2019/10/31	32	45.48	101	45.67	45.70	-69	7,899	-0.87%	大賣/
2019/10/30	49	45.29	51	45.51	45.00	-2	7,712	-0.03%
2019/10/29	91	45.12	77	45.39	44.75	14	7,522	0.19%
2019/10/28	19	44.50	38	44.47	44.20	-19	7,296	-0.26%
2019/10/25	39	44.15	27	44.61	43.80	12	7,172	0.17%
2019/10/24	88	45.21	38	45.48	44.80	50	7,057	0.71%
2019/10/23	27	46.19	30	45.66	45.05	-3	6,886	-0.04%
2019/10/22	109	46.86	165	47.17	46.00	-56	6,665	-0.84%	大買/大賣/
2019/10/21	11	43.71	34	43.82	44.00	-23	5,805	-0.40%
2019/10/18	50	43.52	58	43.63	43.60	-8	5,744	-0.14%
2019/10/17	23	43.13	10	43.38	43.35	13	5,658	0.23%
2019/10/16	100	43.57	126	43.97	43.05	-26	5,626	-0.46%	大賣/
2019/10/15	90	43.59	74	44.03	43.30	16	5,344	0.30%
2019/10/14	92.1	42.92	106	43.06	44.55	-13.9	5,150	-0.27%	大賣/
2019/10/09	72	39.86	90.2	39.97	40.50	-18.2	4,702	-0.39%
2019/10/08	99	38.43	90	38.55	38.50	9	4,309	0.21%
2019/10/07	133	37.28	134	37.22	37.35	-1	4,173	-0.02%	大買/大賣/
2019/10/04	3	36.05	15	36.33	36.55	-12	4,071	-0.29%
2019/10/03	0.2	35.10	0	0.00	35.05	0.2	3,990	0.01%
2019/10/01	1	35.00	0	0.00	35.20	1	3,992	0.03%
2019/09/27	5	35.17	3	35.03	34.80	2	4,004	0.05%
2019/09/26	8	35.83	4	35.83	35.60	4	3,976	0.10%
2019/09/25	17	35.57	5	35.34	35.55	12	3,944	0.30%
2019/09/24	9	36.12	3	36.20	36.00	6	3,936	0.15%
2019/09/23	6	35.96	1	36.05	36.45	5	3,901	0.13%
2019/09/20	9	36.42	13	36.87	36.10	-4	3,869	-0.10%
2019/09/19	16	36.40	20	36.44	36.50	-4	3,745	-0.11%
2019/09/18	16	36.31	24	36.40	37.00	-8	3,653	-0.22%
2019/09/17	13	35.62	4	35.73	35.55	9	3,510	0.26%
2019/09/16	2	35.78	0	0.00	35.95	2	3,567	0.06%
2019/09/12	13	36.18	9	35.69	36.15	4	3,531	0.11%
2019/09/11	6	34.60	10	35.00	34.70	-4	3,454	-0.12%
2019/09/10	9	35.25	8	35.32	34.80	1	3,423	0.03%
2019/09/09	80	36.71	69	36.50	35.70	11	3,350	0.33%
2019/09/06	14	36.25	11	36.11	36.60	3	3,022	0.10%
2019/09/05	5	35.20	11	35.18	34.85	-6	2,852	-0.21%
2019/09/04	2	35.20	2	34.98	35.20	0	2,855	0.00%
2019/09/03	5	35.04	0	0.00	35.20	5	2,837	0.18%
2019/09/02	5	34.65	0	0.00	34.80	5	2,785	0.18%
2019/08/30	7	34.94	2	34.78	34.65	5	2,772	0.18%
2019/08/29	3	34.50	8	34.16	34.50	-5	2,747	-0.18%
2019/08/28	9	34.18	3	34.10	34.30	6	2,732	0.22%
2019/08/26	7	33.48	6	33.59	33.35	1	2,671	0.04%
2019/08/23	1	35.60	3	35.40	35.30	-2	2,631	-0.08%
2019/08/22	1	35.80	3	35.77	35.75	-2	2,602	-0.08%
2019/08/21	5	34.97	6	34.89	34.85	-1	2,522	-0.04%
2019/08/20	26	35.03	26	35.08	35.05	0	2,497	0.00%
2019/08/19	10	33.56	4	34.23	35.05	6	2,432	0.25%
2019/08/16	2	32.90	6	32.80	32.90	-4	2,354	-0.17%
2019/08/14	11	32.43	17	32.27	31.85	-6	2,345	-0.26%
2019/08/13	4	31.83	0	0.00	31.90	4	2,342	0.17%
2019/08/12	3	31.90	0	0.00	31.90	3	2,381	0.13%
2019/08/08	10	32.00	10	31.90	32.00	0	2,394	0.00%
2019/08/06	2	30.28	6	29.95	30.50	-4	2,497	-0.16%
2019/08/05	5	31.00	5	31.00	30.80	0	2,551	0.00%
2019/08/02	2	32.08	3	32.17	31.80	-1	2,666	-0.04%
2019/07/31	0	0.00	3	33.40	34.00	-3	2,807	-0.11%
2019/07/30	2	35.50	4	35.35	35.15	-2	2,822	-0.07%
2019/07/29	4	35.93	0	35.65	35.65	4	2,808	0.14%
2019/07/26	0	0.00	14	35.79	35.70	-14	2,837	-0.49%
2019/07/25	2	34.75	2	34.90	35.30	0	2,875	0.00%
2019/07/24	6	34.99	3	34.75	34.65	3	2,889	0.10%
2019/07/19	0	0.00	1	35.15	35.10	-1	3,036	-0.03%
2019/07/18	11	35.76	11	35.41	34.90	0	3,040	0.00%
2019/07/17	3	35.10	13	34.91	35.20	-10	3,007	-0.33%
2019/07/16	18	35.44	4	35.56	35.10	14	3,048	0.46%
2019/07/15	10	35.00	18	35.22	35.15	-8	3,079	-0.26%
2019/07/12	16	36.33	2	35.55	35.80	14	3,119	0.45%
2019/07/11	42	36.08	37	36.39	36.80	5	3,099	0.16%
2019/07/10	8	34.48	12	34.49	35.80	-4	2,908	-0.14%
2019/07/08	3	32.62	1	32.55	32.35	2	2,991	0.07%
2019/07/05	8	32.75	9	32.67	32.80	-1	3,075	-0.03%
2019/07/04	0	0.00	1	32.55	32.90	-1	3,180	-0.03%
2019/07/03	3	32.52	0	0.00	32.10	3	3,236	0.09%
2019/07/02	1	32.30	1	32.25	32.30	0	3,420	0.00%
2019/07/01	0	0.00	5	32.32	32.60	-5	3,839	-0.13%
2019/06/28	0	0.00	4	31.65	31.65	-4	3,864	-0.10%
2019/06/27	1	31.75	4	31.80	31.70	-3	3,904	-0.08%
2019/06/25	17	31.48	1	31.75	31.45	16	4,004	0.40%
2019/06/24	7	31.78	6	31.72	32.00	1	4,174	0.02%
2019/06/21	23	33.29	17	32.36	31.70	6	4,317	0.14%
2019/06/20	0	0.00	4	31.85	32.35	-4	4,331	-0.09%
2019/06/19	1	31.45	1	31.55	31.65	0	4,389	0.00%
2019/06/18	1	30.90	2	31.00	31.00	-1	4,417	-0.02%
2019/06/17	5	31.24	3	31.47	31.00	2	4,482	0.04%
2019/06/14	0	0.00	1	31.95	31.55	-1	4,557	-0.02%
2019/06/13	15	32.56	0	0.00	31.50	15	4,625	0.32%
2019/06/12	11	32.40	17	32.24	32.95	-6	4,701	-0.13%
2019/06/11	5	31.15	4	31.40	31.15	1	4,830	0.02%
2019/06/10	0	0.00	19	30.84	31.00	-19	5,174	-0.37%
2019/06/06	4	30.90	3	30.70	30.65	1	5,754	0.02%
2019/06/05	1	31.30	0	0.00	31.10	1	6,114	0.02%
2019/06/04	1	31.30	2	31.10	31.00	-1	6,214	-0.02%
2019/06/03	21	31.49	1	31.50	31.50	20	6,445	0.31%
2019/05/31	0	0.00	1	32.00	32.05	-1	6,806	-0.01%
2019/05/30	3	31.20	7	31.21	31.40	-4	7,087	-0.06%
2019/05/29	1	30.45	1	30.75	30.75	0	7,135	0.00%
2019/05/28	1	30.50	0	0.00	30.50	1	7,127	0.01%
2019/05/27	0.1	31.50	0	0.00	31.50	0.1	7,188	0.00%
2019/05/23	1	31.10	0	0.00	30.90	1	7,217	0.01%
2019/05/22	5	32.22	1	33.05	32.20	4	7,189	0.06%
2019/05/21	17	32.00	16	32.38	32.65	1	7,196	0.01%
2019/05/20	6	32.02	9	32.13	32.10	-3	7,191	-0.04%
2019/05/17	4	32.80	27	32.33	31.55	-23	7,296	-0.32%
2019/05/16	27	33.31	7	33.40	32.85	20	7,308	0.27%
2019/05/15	23	33.54	22	33.71	33.95	1	7,297	0.01%
2019/05/14	19	32.21	21	32.17	33.00	-2	7,285	-0.03%
2019/05/13	3	33.32	6	33.08	32.80	-3	7,185	-0.04%
2019/05/10	23	34.18	23	34.29	33.70	0	7,109	0.00%
2019/05/09	19	35.69	18	35.64	35.45	1	6,976	0.01%
2019/05/08	4	36.13	13	35.69	35.35	-9	6,904	-0.13%
2019/05/07	7	37.71	0	0.00	37.35	7	6,796	0.10%
2019/05/06	2	38.25	5	37.92	37.90	-3	6,747	-0.04%
2019/05/03	7	38.85	3	39.07	39.00	4	6,703	0.06%
2019/05/02	10	38.84	21	38.50	38.80	-11	6,634	-0.17%
2019/04/30	2	36.85	3	36.95	37.50	-1	6,546	-0.02%
2019/04/29	8	37.36	6	38.33	37.50	2	6,501	0.03%
2019/04/26	15	38.81	19	39.12	38.95	-4	6,379	-0.06%
2019/04/25	2	38.08	0	0.00	37.95	2	6,240	0.03%
2019/04/24	2	38.00	2	38.10	37.85	0	6,232	0.00%
2019/04/23	12	38.03	0	0.00	37.95	12	6,208	0.19%
2019/04/22	7	38.62	4	38.71	38.65	3	6,181	0.05%
2019/04/19	10	37.95	6	37.97	37.70	4	6,119	0.07%
2019/04/18	26	39.08	49	39.30	38.25	-23	6,016	-0.38%
2019/04/17	2	39.38	5	40.61	39.20	-3	5,932	-0.05%
2019/04/16	16	39.86	12	39.65	39.50	4	5,834	0.07%
2019/04/15	17	39.49	10	39.21	40.20	7	5,761	0.12%
2019/04/12	25	39.34	11	39.99	38.95	14	5,677	0.25%
2019/04/11	23	41.08	7	40.28	40.05	16	5,554	0.29%
2019/04/10	9	41.92	9	42.44	41.10	0	5,459	0.00%
2019/04/09	13	42.55	26	43.46	42.90	-13	5,339	-0.24%
2019/04/08	20	44.56	7	44.80	43.05	13	5,252	0.25%
2019/04/03	44	42.15	67	42.61	43.45	-23	5,053	-0.46%
2019/04/02	2	39.80	12	39.74	39.50	-10	4,620	-0.22%
2019/04/01	13	39.09	3	39.58	39.00	10	4,567	0.22%
2019/03/29	7	39.31	10	39.45	39.20	-3	4,523	-0.07%
2019/03/28	45	39.95	4	39.69	39.05	41	4,497	0.91%
2019/03/27	11	40.41	8	40.23	40.75	3	4,438	0.07%
2019/03/26	25	39.64	28.2	39.47	39.00	-3.2	4,258	-0.07%
2019/03/25	9	37.92	8	38.04	38.00	1	4,125	0.02%
2019/03/22	5	38.60	7	38.82	38.25	-2	4,042	-0.05%
2019/03/21	6	38.13	5	38.25	38.65	1	3,975	0.03%
2019/03/20	13	38.48	14	38.56	38.15	-1	3,961	-0.03%
2019/03/19	17	38.38	7	38.66	38.00	10	3,894	0.26%
2019/03/18	9	38.09	14	38.34	38.65	-5	3,804	-0.13%
2019/03/15	31	39.80	38	39.89	38.50	-7	3,726	-0.19%
2019/03/14	24	40.40	28	40.33	40.65	-4	3,582	-0.11%
2019/03/13	46	39.44	77	39.64	40.30	-31	3,419	-0.91%
2019/03/12	138	39.14	144	39.25	37.55	-6	3,078	-0.19%	大買/大賣/
2019/03/11	30	38.34	97.2	38.19	38.60	-67.2	2,521	-2.66%
2019/03/08	15	34.38	19	34.52	35.10	-4	2,187	-0.18%
2019/03/07	44	34.55	64	34.16	35.10	-20	2,108	-0.95%
2019/03/06	55	33.47	56	33.70	34.70	-1	1,888	-0.05%
2019/03/05	53	32.45	24	32.27	31.95	29	1,550	1.87%
2019/03/04	26	29.79	3	29.68	30.40	23	1,261	1.82%
2019/02/27	3	28.53	5	28.10	28.80	-2	1,193	-0.17%
2019/02/26	11	29.00	12	28.60	28.35	-1	1,179	-0.08%
2019/02/25	0	0.00	8	27.68	27.95	-8	1,128	-0.71%
2019/02/22	17.2	27.37	0	0.00	27.30	17.2	1,125	1.52%
2019/02/21	2	27.88	0	0.00	27.95	2	1,133	0.18%
2019/02/20	3	27.83	3	27.75	28.10	0	1,163	0.00%
2019/02/19	4	27.79	0	0.00	28.00	4	1,301	0.31%
2019/02/18	38	27.86	30	28.05	28.00	8	1,411	0.57%
2019/02/15	21	25.77	4	26.43	26.90	17	1,301	1.31%
2019/02/14	1	25.35	0	0.00	25.20	1	1,242	0.08%
2019/02/13	2	25.18	2	25.10	25.05	0	1,222	0.00%
2019/02/11	1	24.00	0	0.00	24.05	1	1,182	0.08%
2019/01/28	2	24.75	3	24.27	24.40	-1	1,180	-0.08%
2019/01/24	2	23.70	0	0.00	23.70	2	1,171	0.17%
2019/01/21	0	0.00	2	23.95	23.90	-2	1,187	-0.17%
2019/01/17	3	23.97	0	0.00	24.05	3	1,200	0.25%
2019/01/14	2	23.40	0	0.00	23.30	2	1,206	0.17%
2019/01/11	0.1	23.60	0	0.00	23.70	0.1	1,230	0.01%
2019/01/10	5	23.60	0	0.00	23.65	5	1,231	0.41%
2019/01/07	5	22.90	0	0.00	23.15	5	1,246	0.40%
2018/12/24	0	0.00	1	24.10	24.05	-1	1,352	-0.07%
2018/12/21	2	22.83	6	22.73	23.50	-4	1,362	-0.29%
2018/12/20	0	0.00	2	23.08	22.95	-2	1,353	-0.15%
2018/12/18	1	24.00	0	0.00	23.85	1	1,350	0.07%
2018/12/17	1	24.10	0	0.00	24.35	1	1,433	0.07%
2018/12/14	1	24.60	3	24.63	24.60	-2	1,449	-0.14%
2018/12/13	1	25.25	1	25.45	25.20	0	1,446	0.00%
2018/12/12	1	24.35	1	24.60	24.65	0	1,427	0.00%
2018/12/06	4	24.74	1	25.25	24.30	3	1,444	0.21%
2018/12/04	1	25.25	0	0.00	25.65	1	1,453	0.07%
2018/12/03	4	25.25	3	24.92	25.25	1	1,434	0.07%
2018/11/28	1	24.60	2	24.60	24.55	-1	1,362	-0.07%
2018/11/26	0	0.00	1	24.10	24.10	-1	1,335	-0.07%
2018/11/22	10	24.63	9	24.43	24.35	1	1,335	0.07%
2018/11/21	0	0.00	11	23.96	24.10	-11	1,312	-0.84%
2018/11/20	15	24.17	1	24.10	24.15	14	1,301	1.08%
2018/11/16	24	24.02	20	23.96	24.00	4	1,240	0.32%
2018/11/15	7	23.30	0	0.00	23.45	7	1,079	0.65%
2018/11/05	0	0.00	1	21.65	21.75	-1	1,069	-0.09%
2018/10/30	0	0.00	1	20.80	20.70	-1	1,073	-0.09%
2018/10/26	2	20.15	0	0.00	20.15	2	1,103	0.18%
2018/10/25	1	20.25	0	0.00	20.30	1	1,130	0.09%
2018/10/23	1	20.90	3	20.85	20.80	-2	1,131	-0.18%
2018/10/22	0	0.00	1	21.45	21.35	-1	1,137	-0.09%
2018/10/16	1	22.00	0	0.00	21.90	1	1,109	0.09%
2018/10/11	2	22.10	11	22.35	21.85	-9	1,110	-0.81%
2018/10/08	0.2	24.35	0	0.00	24.20	0.2	1,059	0.02%
2018/10/05	6	24.91	0	0.00	24.30	6	1,052	0.57%
2018/10/03	5	26.17	0	0.00	26.05	5	1,021	0.49%
2018/10/02	5	26.20	0	0.00	26.30	5	1,022	0.49%
2018/10/01	1	26.20	0	0.00	26.20	1	1,030	0.10%
2018/09/28	1	25.95	0	0.00	25.90	1	1,046	0.10%
2018/09/21	0	0.00	1	26.20	25.85	-1	1,029	-0.10%
2018/09/18	1	27.50	1	27.35	27.20	0	916	0.00%
2018/09/12	0	0.00	3	26.83	26.95	-3	926	-0.32%
2018/09/11	2.2	26.78	0	0.00	26.95	2.2	927	0.24%
2018/09/10	0	0.00	5	26.75	27.05	-5	937	-0.53%
2018/09/07	6	27.22	1	27.30	27.20	5	926	0.54%
2018/09/05	5	27.80	0	0.00	27.75	5	944	0.53%
2018/09/03	2	27.98	1	28.00	27.90	1	959	0.10%
2018/08/31	2	27.98	0	0.00	28.05	2	967	0.21%
2018/08/28	1	28.25	0	0.00	28.10	1	990	0.10%
2018/08/24	0.2	27.85	0	0.00	27.60	0.2	1,019	0.02%
2018/08/21	0.1	27.90	0	0.00	27.60	0.1	1,026	0.01%
2018/08/17	1.3	28.07	0	0.00	28.00	1.3	1,032	0.12%
2018/08/15	6	28.18	2	27.58	28.30	4	1,018	0.40%
2018/08/14	2	29.48	0	0.00	29.45	2	964	0.21%
2018/08/13	2	29.50	4	29.50	29.80	-2	967	-0.21%
2018/08/10	1	30.20	0	0.00	30.20	1	961	0.10%
2018/08/07	0	0.00	4	30.89	30.85	-4	1,063	-0.38%
2018/08/03	0	0.00	2	30.60	30.80	-2	1,063	-0.19%
2018/08/02	7	31.04	0	0.00	30.80	7	1,054	0.66%
2018/08/01	1.2	33.06	4	33.11	33.05	-2.8	1,061	-0.27%
2018/07/31	6	33.08	0	0.00	33.10	6	1,050	0.57%
2018/07/30	0	0.00	1	33.10	33.05	-1	1,060	-0.09%
2018/07/27	2	32.95	0	0.00	33.00	2	1,061	0.19%
2018/07/25	3	32.52	1	32.60	32.50	2	1,058	0.19%
2018/07/20	1	32.65	0	0.00	32.45	1	1,087	0.09%
2018/07/19	2	32.48	6	32.83	32.55	-4	1,094	-0.37%
2018/07/18	4.4	32.00	0	0.00	32.00	4.4	1,085	0.41%
2018/07/17	1	31.65	0	0.00	31.90	1	1,083	0.09%
2018/07/16	1.1	32.05	0	0.00	31.90	1.1	1,086	0.10%
2018/07/13	0	0.00	1	31.50	31.70	-1	1,092	-0.09%
2018/07/11	2.3	31.14	0	0.00	31.15	2.3	1,098	0.20%
2018/07/06	2	30.80	0	0.00	30.65	2	1,088	0.18%
2018/07/05	7	32.01	0	0.00	31.80	7	1,073	0.65%
2018/06/29	3	32.72	1	32.60	32.50	2	1,093	0.18%
2018/06/28	0	0.00	2	32.25	32.10	-2	1,090	-0.18%
2018/06/27	2	32.90	0	0.00	32.70	2	1,087	0.18%
2018/06/26	1	33.05	2	33.75	33.00	-1	1,081	-0.09%
2018/06/25	6	34.07	3	34.12	34.00	3	1,063	0.28%
2018/06/22	8	34.48	2	34.53	34.45	6	1,049	0.57%
2018/06/21	1	35.25	0	0.00	35.05	1	1,033	0.10%
2018/06/20	1	35.10	1	35.55	35.15	0	1,036	0.00%
2018/06/19	3	35.58	0	0.00	35.55	3	1,031	0.29%
2018/06/15	1	35.95	0	0.00	36.80	1	1,008	0.10%
2018/06/14	1	35.90	0	0.00	35.90	1	990	0.10%
2018/06/13	4	35.90	0	0.00	35.95	4	991	0.40%
2018/06/12	10	35.94	0	0.00	35.80	10	975	1.03%
2018/06/08	2	36.10	0	0.00	36.05	2	964	0.21%
2018/06/06	1	35.80	0	0.00	35.65	1	942	0.11%
2018/06/05	2	35.73	0	0.00	35.65	2	937	0.21%
2018/05/31	1	35.10	3	35.37	35.45	-2	970	-0.21%
2018/05/30	4	35.06	0	0.00	35.05	4	966	0.41%
2018/05/28	2	35.45	2	35.30	35.35	0	975	0.00%
2018/05/25	1	35.30	1	35.15	35.25	0	962	0.00%
2018/05/24	3	35.10	0	0.00	35.20	3	968	0.31%
2018/05/23	3	35.15	0	0.00	35.15	3	977	0.31%
2018/05/22	1	35.50	0	0.00	35.55	1	984	0.10%
2018/05/21	3	35.28	0	0.00	35.15	3	1,002	0.30%
2018/05/18	4	35.13	0	0.00	35.05	4	1,007	0.40%
2018/05/17	2	35.70	0	0.00	35.75	2	1,004	0.20%
2018/05/16	4.1	35.58	1	35.65	35.55	3.1	991	0.31%
2018/05/15	1	39.75	0	0.00	39.50	1	928	0.11%
2018/05/11	2	40.68	1	40.80	41.00	1	988	0.10%
2018/05/09	0	0.00	2	40.15	41.00	-2	998	-0.20%
2018/05/04	1	38.60	0	0.00	38.75	1	971	0.10%
2018/05/02	1	38.65	0	0.00	39.20	1	983	0.10%
2018/04/30	2	38.25	0	0.00	38.75	2	990	0.20%
2018/04/26	0	0.00	1	39.50	39.45	-1	994	-0.10%
2018/04/25	3	39.57	0	0.00	39.50	3	1,011	0.30%
2018/04/24	1	39.60	0	0.00	40.05	1	1,006	0.10%
2018/03/27	1	41.00	0	0.00	41.00	1	1,225	0.08%
2018/03/26	1	40.40	1	40.45	40.35	0	1,239	0.00%
2018/03/22	1	41.85	0	0.00	41.70	1	1,372	0.07%
2018/03/21	1	42.10	0	0.00	42.05	1	1,418	0.07%
2018/03/15	2	43.05	0	0.00	43.10	2	1,668	0.12%
2018/03/14	0	0.00	1	42.90	43.15	-1	1,721	-0.06%
2018/03/09	1	42.45	0	0.00	42.70	1	1,794	0.06%
2018/03/06	0	0.00	1	42.25	42.60	-1	1,828	-0.05%
2018/03/02	1	41.95	0	0.00	42.00	1	1,929	0.05%
2018/02/23	1	42.35	0	0.00	42.15	1	2,005	0.05%
2018/02/07	4	42.56	3	41.80	41.70	1	2,171	0.05%
2018/02/06	0	0.00	1	41.60	41.75	-1	2,182	-0.05%
2018/02/05	1	45.40	0	0.00	45.60	1	2,157	0.05%
2018/02/01	1	46.20	1	46.55	46.15	0	2,287	0.00%
2018/01/30	1	46.50	2	46.73	46.75	-1	2,477	-0.04%
2018/01/29	1	46.05	5	45.98	45.90	-4	2,474	-0.16%
2018/01/26	4	45.50	0	0.00	45.50	4	2,505	0.16%
2018/01/25	3	46.08	0	0.00	46.00	3	2,542	0.12%
2018/01/24	1	46.50	0	0.00	46.30	1	2,547	0.04%
2018/01/22	0	0.00	4	47.65	46.75	-4	2,593	-0.15%
2018/01/17	0.1	47.40	2	47.50	47.40	-1.9	2,887	-0.06%
2018/01/12	0	0.00	2	47.95	47.80	-2	3,009	-0.07%
2018/01/11	6	47.28	2	46.90	47.05	4	3,037	0.13%
2018/01/09	1.5	47.93	0	0.00	48.00	1.5	3,122	0.05%
2018/01/08	0.4	48.70	4	49.75	48.70	-3.6	3,146	-0.12%
2018/01/05	2	50.10	1	49.75	49.70	1	3,229	0.03%
2018/01/04	6	49.60	4	49.45	49.45	2	3,273	0.06%
2018/01/03	1	49.80	0	0.00	49.75	1	3,364	0.03%
2018/01/02	1	49.10	0	0.00	49.30	1	3,458	0.03%