至上 (8112)-元大-路竹券商分點個股進出

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

至上

(8112)

可現股當沖

股價
83.7
漲跌
▲1.2
漲幅
+1.45%
成交量
16,288張
產業
上市電子通路類股
864人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

至上 (8112)籌碼相關－元大-路竹券商分點個股進出

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-路竹券商分點個股進出
元大-路竹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
2024/05/28	0.1	82.90	1.3	82.11	82.50	-1.2	15,853	-0.01%
2024/05/27	0.1	81.30	10	81.10	81.10	-9.9	15,896	-0.06%
2024/05/24	4.5	80.78	0	0.00	81.00	4.5	15,855	0.03%
2024/05/23	10.1	81.11	1	81.10	81.10	9.1	15,841	0.06%
2024/05/22	3.1	83.58	2	83.70	83.40	1.1	15,719	0.01%
2024/05/21	3	85.17	2	86.15	84.50	1	15,663	0.01%
2024/05/20	11	85.17	8.2	84.91	85.20	2.8	15,613	0.02%
2024/05/17	17	84.61	9	84.47	85.30	8	15,743	0.05%
2024/05/16	5.1	84.03	34.1	84.78	84.60	-29	15,791	-0.18%
2024/05/15	16	83.40	5.1	83.06	82.70	10.9	15,634	0.07%
2024/05/14	1	81.00	5	80.60	80.20	-4	15,390	-0.03%
2024/05/13	18	79.40	17	80.26	80.20	1	15,213	0.01%
2024/05/10	41.3	78.66	10	79.46	79.10	31.3	14,908	0.21%
2024/05/09	11.7	85.59	1	86.10	85.50	10.7	14,073	0.08%
2024/05/08	26.2	94.13	21	94.20	95.00	5.1	13,683	0.04%
2024/05/07	6.1	95.87	6	95.56	96.60	0	13,434	0.00%
2024/05/06	17	97.05	13.3	97.30	95.90	3.8	13,192	0.03%
2024/05/03	7	95.59	6	95.08	93.90	1	12,777	0.01%
2024/05/02	24	92.18	29.5	92.45	93.40	-5.5	12,360	-0.04%
2024/04/30	11	87.73	4	88.90	88.20	7	12,058	0.06%
2024/04/29	15	88.11	1	87.50	87.80	14	11,962	0.12%
2024/04/26	0	0.00	1	84.81	85.10	-1	11,860	-0.01%
2024/04/25	2	85.15	0	0.00	84.00	2	11,859	0.02%
2024/04/24	8	84.93	5	84.96	85.10	3	11,984	0.03%
2024/04/23	0	0.00	0	82.10	82.10	0	12,113	0.00%
2024/04/22	1	82.00	4	80.75	80.80	-3	12,137	-0.02%
2024/04/19	6	81.57	4	81.18	81.90	2	12,135	0.02%
2024/04/18	2	84.10	0	0.00	83.20	2	11,973	0.02%
2024/04/17	0	0.00	4	84.05	84.00	-4	11,941	-0.03%
2024/04/16	10	83.03	3	82.20	82.90	7	11,834	0.06%
2024/04/15	9	84.39	18	84.64	85.90	-9	11,654	-0.08%
2024/04/12	13.8	86.90	9.1	86.57	86.60	4.7	11,465	0.04%
2024/04/11	1	85.20	14.1	83.70	85.20	-13.1	11,171	-0.12%
2024/04/10	15.2	82.77	7.2	83.75	82.10	8	10,944	0.07%
2024/04/09	22.1	82.39	18.4	82.19	83.50	3.7	10,705	0.03%
2024/04/08	17.2	77.53	27.1	77.89	78.50	-9.9	10,139	-0.10%
2024/04/03	0	0.00	1	74.60	74.80	-1	9,939	-0.01%
2024/04/02	1	74.80	9.1	74.89	74.80	-8.1	9,974	-0.08%
2024/04/01	0	0.00	0	74.00	73.60	0	10,070	0.00%
2024/03/29	6	72.77	1	73.60	72.80	5	10,095	0.05%
2024/03/28	2	74.10	3	74.37	74.00	-1	10,153	-0.01%
2024/03/27	6	74.17	0	0.00	74.00	6	10,307	0.06%
2024/03/26	11	73.25	5	73.98	73.70	6	10,381	0.06%
2024/03/25	1	75.00	9	75.73	75.40	-8	10,358	-0.08%
2024/03/22	6.7	74.55	18.3	74.12	75.60	-11.6	10,620	-0.11%
2024/03/21	29.1	74.22	15.4	75.98	77.00	13.7	10,519	0.13%
2024/03/20	2	71.83	2.1	71.40	71.70	0	10,233	0.00%
2024/03/19	7	73.16	19.1	72.69	72.10	-12.1	10,525	-0.11%
2024/03/18	0	0.00	6	69.68	70.10	-6	10,986	-0.05%
2024/03/15	3	67.30	9.2	67.91	68.10	-6.2	11,822	-0.05%
2024/03/14	23	67.52	7.5	67.73	67.40	15.5	12,565	0.12%
2024/03/13	18.5	69.66	16.1	68.54	68.40	2.4	13,150	0.02%
2024/03/12	10.1	70.23	26.5	70.66	69.60	-16.5	12,989	-0.13%
2024/03/11	20	68.34	49	67.86	68.60	-29	12,537	-0.23%
2024/03/08	38.4	67.18	13	68.12	66.80	25.4	12,335	0.21%
2024/03/07	33.1	68.07	20.1	68.78	67.50	13	12,051	0.11%
2024/03/06	12	66.15	32.1	65.70	66.90	-20.1	11,467	-0.17%
2024/03/05	1	64.78	44.3	65.11	64.40	-43.2	11,470	-0.38%
2024/03/04	62.8	64.10	9	64.27	64.00	53.8	11,550	0.47%
2024/03/01	4	62.83	1	62.80	62.60	3	11,375	0.03%
2024/02/29	5	63.32	3.1	62.84	62.40	1.9	11,336	0.02%
2024/02/27	2.1	61.72	0	0.00	61.70	2.1	11,206	0.02%
2024/02/26	2	62.16	0	0.00	62.30	2	11,166	0.02%
2024/02/23	1	63.50	4	64.40	63.10	-3	11,113	-0.03%
2024/02/22	5	62.72	15	62.62	63.20	-10	11,086	-0.09%
2024/02/21	3	63.53	3	63.77	63.20	0	11,063	0.00%
2024/02/20	32	65.03	28	65.00	63.60	4	11,038	0.04%
2024/02/19	3	64.60	6	64.68	64.80	-3	10,812	-0.03%
2024/02/16	2	62.20	32	62.32	62.70	-30	10,652	-0.28%
2024/02/15	7	61.39	0	61.40	61.90	7	10,601	0.07%
2024/02/02	20	60.85	0	0.00	60.80	20	10,572	0.19%
2024/02/01	10	60.90	0.1	61.00	61.10	9.9	10,591	0.09%
2024/01/30	0	61.00	9	61.00	60.10	-9	10,621	-0.08%
2024/01/29	0	0.00	19	61.09	60.90	-19	10,612	-0.18%
2024/01/26	1	60.40	3	60.10	60.30	-2	10,621	-0.02%
2024/01/25	3	60.50	0	0.00	60.20	3	10,653	0.03%
2024/01/23	10.1	62.04	7	61.99	61.70	3.1	10,759	0.03%
2024/01/22	1	61.60	20	62.70	62.50	-19	10,750	-0.18%
2024/01/19	16	60.76	7	60.97	60.90	9	10,686	0.08%
2024/01/18	21	61.38	5	61.46	60.70	16	10,683	0.15%
2024/01/17	31	63.90	37	64.23	63.90	-6	10,517	-0.06%
2024/01/16	6.5	62.87	5	63.50	63.70	1.5	10,256	0.01%
2024/01/15	4	63.17	0	0.00	63.00	4	10,200	0.04%
2024/01/12	0	0.00	1	61.70	61.50	-1	10,128	-0.01%
2024/01/10	0	0.00	3	60.90	61.10	-3	10,148	-0.03%
2024/01/09	2	61.30	6	61.42	61.30	-4	10,148	-0.04%
2024/01/08	0	0.00	3	61.03	61.10	-3	10,164	-0.03%
2024/01/05	2	61.35	0	0.00	61.00	2	10,189	0.02%
2024/01/04	0	0.00	11	61.40	61.30	-11	10,082	-0.11%
2024/01/03	0	0.00	8	61.00	60.80	-8	10,060	-0.08%
2024/01/02	13	60.61	5.1	60.57	61.10	7.9	10,074	0.08%
2023/12/29	3	60.13	2	60.20	60.50	1	10,050	0.01%
2023/12/28	3.1	59.67	0.1	59.80	59.70	3	10,007	0.03%
2023/12/27	5	60.18	1	60.30	60.30	4	10,084	0.04%
2023/12/25	20	59.21	11	58.72	59.00	9	9,956	0.09%
2023/12/22	3	59.87	1	60.80	59.90	2	9,845	0.02%
2023/12/21	3	59.80	2	59.70	60.00	1	9,801	0.01%
2023/12/20	23	61.58	0	0.00	60.80	23	9,808	0.23%
2023/12/19	12	61.58	5	62.50	61.30	7	9,707	0.07%
2023/12/18	3	67.47	3	66.43	65.10	0	9,440	0.00%
2023/12/15	33.1	69.08	14.4	68.50	68.00	18.7	9,308	0.20%
2023/12/14	5	72.00	26	71.58	71.10	-21	9,309	-0.23%
2023/12/13	24	71.52	35	70.86	71.50	-11	8,959	-0.12%
2023/12/12	127	69.84	115.4	69.00	68.90	11.7	8,387	0.14%	大買/大賣/
2023/12/11	32	66.26	68.9	66.92	68.30	-36.9	7,654	-0.48%
2023/12/08	10.2	60.84	55	60.24	62.10	-44.8	6,960	-0.64%
2023/12/07	2	56.30	15	56.51	56.50	-13	6,457	-0.20%
2023/12/06	0	55.80	3	55.80	55.80	-3	6,522	-0.05%
2023/12/05	1	55.70	0	0.00	55.90	1	6,865	0.01%
2023/12/04	0	0.00	3	56.17	55.90	-3	7,563	-0.04%
2023/12/01	1	55.10	7	55.80	55.90	-6	8,376	-0.07%
2023/11/30	30.6	56.50	2.4	56.95	55.90	28.2	8,432	0.33%
2023/11/29	1	55.80	7	55.41	55.70	-6	8,175	-0.07%
2023/11/27	2	53.45	0	0.00	53.20	2	8,023	0.02%
2023/11/24	1	53.30	0	0.00	53.20	1	8,068	0.01%
2023/11/22	21	53.52	9	53.30	53.30	12	8,151	0.15%
2023/11/21	4	54.38	0	0.00	54.40	4	8,222	0.05%
2023/11/20	3	53.93	2.4	53.82	54.40	0.6	8,278	0.01%
2023/11/15	2	53.60	0	0.00	53.30	2	8,305	0.02%
2023/11/14	1	53.70	0	0.00	53.60	1	8,334	0.01%
2023/11/13	1	53.20	0	0.00	53.20	1	8,409	0.01%
2023/11/10	1	53.60	0	0.00	53.60	1	8,459	0.01%
2023/11/09	1	54.00	0	0.00	54.10	1	8,586	0.01%
2023/11/08	0	0.00	0	55.10	54.90	0	8,686	0.00%
2023/11/07	0.2	54.30	1	54.10	54.30	-0.8	9,019	-0.01%
2023/11/06	2	55.10	10	55.50	55.20	-8	9,309	-0.09%
2023/11/03	13	55.35	6	55.43	55.40	7	9,327	0.08%
2023/11/02	0.2	55.80	0	0.00	55.90	0.2	9,323	0.00%
2023/11/01	1	55.40	1	56.20	56.20	0	9,300	0.00%
2023/10/31	1	55.50	0	0.00	55.60	1	9,213	0.01%
2023/10/30	1	55.30	0	0.00	55.40	1	9,174	0.01%
2023/10/27	1	54.00	0	0.00	54.30	1	9,179	0.01%
2023/10/26	0	0.00	3	53.97	53.80	-3	9,232	-0.03%
2023/10/25	1	55.30	0	0.00	54.90	1	9,232	0.01%
2023/10/24	2	55.30	5	54.80	55.30	-3	9,315	-0.03%
2023/10/20	2	53.90	1	54.70	54.20	1	9,481	0.01%
2023/10/19	3	54.10	0	0.00	54.60	3	9,479	0.03%
2023/10/18	2	52.75	21	52.91	52.80	-19	9,452	-0.20%
2023/10/17	1	54.10	0	0.00	53.60	1	9,445	0.01%
2023/10/16	20	53.60	4	53.50	53.40	16	9,528	0.17%
2023/10/13	6	54.18	19	55.04	54.30	-13	9,581	-0.14%
2023/10/12	5	55.78	0	56.00	55.60	5	9,622	0.05%
2023/10/11	1	55.80	10	56.50	55.40	-9	9,790	-0.09%
2023/10/06	3	55.53	24.1	55.38	56.00	-21.1	9,756	-0.22%
2023/10/05	18.8	56.61	7	55.99	55.90	11.8	9,667	0.12%
2023/10/04	9	56.16	40	56.22	56.40	-31	9,596	-0.32%
2023/10/03	21	56.11	7.1	56.13	56.10	13.9	9,560	0.14%
2023/10/02	14	55.07	1	55.80	55.30	13	9,442	0.14%
2023/09/28	1	54.90	1	55.20	55.10	0	9,527	0.00%
2023/09/27	1	54.70	3	54.83	55.00	-2	9,598	-0.02%
2023/09/26	21	55.85	21	54.53	54.60	0	9,605	0.00%
2023/09/25	12.1	55.18	0.4	55.40	55.30	11.7	9,481	0.12%
2023/09/22	5	54.06	6	53.40	54.40	-1	9,348	-0.01%
2023/09/21	25	53.93	2	54.20	53.80	23	9,299	0.25%
2023/09/20	0	0.00	9	54.40	54.10	-9	9,202	-0.10%
2023/09/19	23	55.97	14.4	55.27	54.80	8.6	9,020	0.10%
2023/09/18	4	54.65	5.4	54.55	54.40	-1.4	8,707	-0.02%
2023/09/15	1	54.10	21	54.18	54.10	-20	8,549	-0.23%
2023/09/14	18.1	53.87	25	53.78	53.20	-6.9	8,319	-0.08%
2023/09/13	12	52.86	3.2	52.76	52.70	8.8	8,029	0.11%
2023/09/12	7.5	51.23	28.2	51.64	51.80	-20.6	7,828	-0.26%
2023/09/11	21	50.62	11	50.62	50.60	10	7,656	0.13%
2023/09/08	19.8	51.23	17	51.31	51.10	2.8	7,604	0.04%
2023/09/07	45.3	51.94	27.2	52.89	50.40	18.1	7,266	0.25%
2023/09/06	17.4	52.36	39.3	53.61	55.20	-22	6,606	-0.33%
2023/09/05	6	50.13	6	49.81	50.20	0	5,774	0.00%
2023/09/04	0	0.00	1	48.60	48.40	-1	5,700	-0.02%
2023/09/01	0	0.00	1	48.45	48.20	-1	5,771	-0.02%
2023/08/31	0	0.00	3	47.93	48.20	-3	5,764	-0.05%
2023/08/30	13	48.64	0	0.00	48.20	13	5,726	0.23%
2023/08/29	2	48.70	3	48.87	49.20	-1	5,728	-0.02%
2023/08/28	1	49.20	5	49.65	49.25	-4	5,701	-0.07%
2023/08/25	5	49.80	4	49.69	49.85	1	5,664	0.02%
2023/08/24	2	49.00	3	49.45	49.10	-1	5,566	-0.02%
2023/08/22	1	49.95	0	0.00	49.55	1	5,441	0.02%
2023/08/21	2	49.70	0	0.00	49.90	2	5,409	0.04%
2023/08/18	4	50.24	1.2	49.72	49.65	2.8	5,364	0.05%
2023/08/17	4	50.05	5	50.31	50.40	-1	5,300	-0.02%
2023/08/16	3	48.65	2	49.10	48.95	1	5,211	0.02%
2023/08/15	13	48.83	6	49.14	49.25	7	5,131	0.14%
2023/08/14	2	50.50	5	51.28	49.95	-3	5,014	-0.06%
2023/08/11	36	50.68	36	50.76	51.20	0	4,888	0.00%
2023/08/10	10.1	50.49	10	50.37	49.35	0.1	4,537	0.00%
2023/08/08	0	48.40	0	0.00	48.60	0	4,182	0.00%
2023/08/07	2	47.75	1	48.30	48.35	1	4,176	0.02%
2023/08/01	0	0.00	2	47.40	47.90	-2	4,129	-0.05%
2023/07/31	1	49.05	0	49.60	48.30	1	4,092	0.02%
2023/07/28	0	0.00	0	49.80	49.05	0	4,033	0.00%
2023/07/27	3.1	49.53	0.3	49.00	49.30	2.7	3,992	0.07%
2023/07/26	8	49.93	22	49.92	49.85	-14	3,900	-0.36%
2023/07/25	1	48.90	20	48.95	49.05	-19	3,774	-0.50%
2023/07/24	0	0.00	0.3	48.45	48.55	-0.3	3,672	-0.01%
2023/07/20	1	48.40	0.2	47.75	48.30	0.9	3,602	0.02%
2023/07/19	22.1	48.62	23	48.33	47.95	-0.9	3,545	-0.03%
2023/07/18	0	0.00	5	48.15	47.95	-5	3,462	-0.14%
2023/07/17	1.1	46.57	1	46.55	47.00	0.1	3,335	0.00%
2023/07/14	1.1	47.45	11.1	45.81	47.40	-10	3,225	-0.31%
2023/07/13	2.1	43.99	0	0.00	43.85	2.1	3,018	0.07%
2023/07/11	0	0.00	0.7	42.89	43.10	-0.7	2,999	-0.02%
2023/07/10	1.1	42.52	0.4	42.30	42.20	0.7	2,993	0.02%
2023/07/07	5	43.41	0	0.00	43.40	5	2,960	0.17%
2023/07/06	1.2	44.28	2	44.33	44.20	-0.8	2,919	-0.03%
2023/07/05	1	48.65	1.2	48.51	48.35	-0.2	2,745	-0.01%
2023/07/04	0	0.00	2	48.70	48.80	-2	2,626	-0.08%
2023/07/03	4	48.58	0	0.00	48.85	4	2,570	0.16%
2023/06/26	1	48.90	2	49.00	48.90	-1	2,440	-0.04%
2023/06/21	1	48.65	5	48.30	48.85	-4	2,433	-0.16%
2023/06/20	0.3	48.70	0	0.00	48.25	0.3	2,405	0.01%
2023/06/19	1.5	49.01	0	0.00	48.85	1.5	2,418	0.06%
2023/06/16	0.3	49.20	5.2	49.15	48.90	-4.9	2,470	-0.20%
2023/06/15	2.3	49.93	0	0.00	49.95	2.3	2,456	0.09%
2023/06/14	2	50.13	0	0.00	50.40	2	2,548	0.08%
2023/06/13	3.6	49.70	0	49.90	49.60	3.6	2,519	0.14%
2023/06/12	0.2	49.23	5.1	49.56	49.90	-4.9	2,567	-0.19%
2023/06/09	1.1	48.91	4	49.43	49.45	-2.9	2,587	-0.11%
2023/06/08	1	49.45	7	49.45	49.50	-6	2,633	-0.23%
2023/06/07	3.2	49.09	0	0.00	49.15	3.2	2,732	0.12%
2023/06/06	0	47.85	0	0.00	48.15	0	2,785	0.00%
2023/06/05	2	48.01	11.2	48.14	48.00	-9.2	2,788	-0.33%
2023/06/02	0.3	47.57	2	47.38	47.70	-1.7	2,794	-0.06%
2023/06/01	1.3	46.65	0	0.00	46.75	1.3	2,843	0.05%
2023/05/31	0	0.00	1	46.05	46.25	-1	3,021	-0.03%
2023/05/30	4	45.98	0	0.00	46.05	4	3,223	0.12%
2023/05/29	0.2	46.25	1	46.30	46.30	-0.8	3,236	-0.02%
2023/05/26	0	0.00	4	45.74	45.75	-4	3,224	-0.12%
2023/05/25	1	45.70	0	0.00	45.65	1	3,232	0.03%
2023/05/24	1	45.60	0	0.00	45.90	1	3,229	0.03%
2023/05/23	0	0.00	3.3	45.72	45.80	-3.3	3,230	-0.10%
2023/05/22	2	45.85	1	45.70	45.80	1	3,230	0.03%
2023/05/19	1.3	45.67	1	45.60	45.60	0.3	3,216	0.01%
2023/05/18	1	45.10	38	45.19	45.45	-37	3,196	-1.16%
2023/05/16	0	0.00	4	44.76	44.65	-4	3,114	-0.13%
2023/05/15	0.4	44.87	0	0.00	44.80	0.4	3,096	0.01%
2023/05/12	2	44.95	1	44.90	44.95	1	3,079	0.03%
2023/05/11	1	44.80	0	0.00	44.75	1	3,058	0.03%
2023/05/10	0	0.00	3	44.35	44.90	-3	3,077	-0.10%
2023/05/08	0	0.00	10	44.60	44.55	-10	3,019	-0.33%
2023/05/03	0	0.00	1	44.15	44.15	-1	3,007	-0.03%
2023/04/28	1	43.80	0	0.00	43.40	1	2,987	0.03%
2023/04/26	1	43.20	0.1	43.05	43.45	0.9	2,963	0.03%
2023/04/25	1	43.45	0.2	43.35	43.05	0.9	2,946	0.03%
2023/04/24	1	43.40	0	0.00	43.55	1	2,927	0.03%
2023/04/21	1	43.45	0	0.00	43.45	1	2,916	0.03%
2023/04/17	2	44.33	0	0.00	44.70	2	2,903	0.07%
2023/04/13	0	0.00	2	44.40	44.20	-2	2,864	-0.07%
2023/04/12	1	44.65	0.4	44.75	44.60	0.6	2,835	0.02%
2023/04/11	0	0.00	1	44.70	44.80	-1	2,800	-0.04%
2023/04/10	0	0.00	10	45.10	44.65	-10	2,780	-0.36%
2023/04/07	1	45.00	6	45.10	45.10	-5	2,753	-0.18%
2023/04/06	0	0.00	3	44.85	45.00	-3	2,714	-0.11%
2023/03/29	0	0.00	0.5	43.80	43.90	-0.5	2,601	-0.02%
2023/03/28	2	43.70	0	0.00	43.75	2	2,596	0.08%
2023/03/27	1	44.15	0	0.00	43.95	1	2,572	0.04%
2023/03/24	0.3	43.90	0	0.00	43.75	0.3	2,562	0.01%
2023/03/23	1	43.65	0	0.00	43.80	1	2,541	0.04%
2023/03/22	1	43.75	0	0.00	43.80	1	2,522	0.04%
2023/03/21	0	0.00	35	43.30	43.60	-35	2,472	-1.42%
2023/03/20	2	42.90	15	42.87	42.85	-13	2,388	-0.54%
2023/03/17	1	43.00	1	43.10	43.20	0	2,322	0.00%
2023/03/16	2	42.80	0	0.00	42.80	2	2,195	0.09%
2023/03/15	5	42.94	2.1	43.03	42.85	2.9	2,171	0.13%
2023/03/14	1	42.85	0	0.00	42.75	1	2,080	0.05%
2023/03/13	2	42.85	5.1	42.57	42.95	-3.1	1,994	-0.15%
2023/03/10	2	42.50	1	42.75	42.60	1	1,881	0.05%
2023/03/09	11	42.33	4	42.53	42.20	7	1,739	0.40%
2023/03/07	2.1	40.95	0	0.00	41.00	2.1	1,553	0.14%
2023/03/06	8.1	41.52	23	41.36	41.45	-14.9	1,494	-1.00%
2023/03/03	31	42.43	15.5	42.56	42.75	15.5	1,384	1.12%
2023/03/02	27	40.87	2	41.25	41.35	25	1,175	2.13%
2023/03/01	0.2	39.00	1	39.00	39.05	-0.8	958	-0.08%
2023/02/24	0.1	38.50	0	0.00	38.60	0.1	933	0.01%
2023/02/23	2	38.60	0	0.00	38.65	2	920	0.22%
2023/02/22	1	38.25	0	0.00	38.60	1	909	0.11%
2023/02/21	0	0.00	4	38.50	38.60	-4	907	-0.44%
2023/02/20	0	0.00	3	38.13	38.25	-3	905	-0.33%
2023/02/13	2	37.20	0	0.00	37.45	2	951	0.21%
2023/02/10	0	0.00	2	37.40	37.40	-2	964	-0.21%
2023/02/08	0	0.00	3	37.40	37.45	-3	968	-0.31%
2023/02/07	0	0.00	2	38.28	38.25	-2	921	-0.22%
2023/02/03	0	0.00	2	38.20	38.30	-2	920	-0.22%
2023/02/02	0.1	38.10	2	37.90	38.10	-1.9	907	-0.21%
2023/02/01	1	37.50	6	37.43	37.50	-5	888	-0.56%
2023/01/30	0.3	37.40	0	0.00	37.60	0.3	869	0.03%
2023/01/17	1	36.85	0	0.00	37.10	1	856	0.12%
2023/01/13	1	36.75	0	0.00	36.60	1	856	0.12%
2023/01/11	2	37.05	0	0.00	36.90	2	868	0.23%
2023/01/10	0	0.00	1	37.05	37.10	-1	873	-0.11%
2023/01/06	2	36.80	0	0.00	37.00	2	876	0.23%
2023/01/05	1.1	36.87	11	36.98	36.85	-9.9	894	-1.11%
2023/01/04	0.1	36.20	0	0.00	36.20	0.1	878	0.01%
2022/12/28	1	35.70	0	0.00	35.80	1	905	0.11%
2022/12/26	2	35.85	0	0.00	35.85	2	918	0.22%
2022/12/23	1	35.70	0	0.00	36.05	1	952	0.10%
2022/12/22	3	35.65	0	0.00	35.80	3	964	0.31%
2022/12/19	0	0.00	0.1	35.85	35.90	-0.1	1,039	-0.01%
2022/12/12	0	0.00	2	36.35	36.40	-2	1,061	-0.19%
2022/12/08	1	36.15	0	0.00	36.55	1	1,114	0.09%
2022/12/07	1	36.40	7.3	36.36	36.40	-6.3	1,132	-0.56%
2022/12/06	0	0.00	2	37.83	37.50	-2	1,123	-0.18%
2022/12/05	5	38.27	0	0.00	38.10	5	1,132	0.44%
2022/12/02	1	38.00	0	0.00	38.00	1	1,142	0.09%
2022/12/01	1	37.90	0	0.00	37.95	1	1,167	0.09%
2022/11/30	0.2	37.80	0	0.00	37.95	0.2	1,163	0.02%
2022/11/23	2	36.95	0	0.00	36.85	2	1,197	0.17%
2022/11/22	3	36.58	5	36.85	36.85	-2	1,214	-0.16%
2022/11/21	2	36.60	0	0.00	36.55	2	1,219	0.16%
2022/11/18	3	36.80	0	0.00	36.75	3	1,226	0.24%
2022/11/16	0.2	36.95	0	0.00	36.80	0.2	1,230	0.02%
2022/11/15	2	36.40	0	0.00	36.70	2	1,228	0.16%
2022/11/11	0	0.00	4	36.38	36.40	-4	1,248	-0.32%
2022/11/10	0.1	36.10	0	0.00	36.30	0.1	1,244	0.00%
2022/11/03	3	34.40	0	0.00	34.40	3	1,279	0.23%
2022/11/02	1.1	34.20	0	0.00	34.30	1.1	1,282	0.08%
2022/11/01	1	33.45	1	33.75	33.85	0	1,291	0.00%
2022/10/31	2	33.20	0	0.00	33.15	2	1,299	0.15%
2022/10/21	2	33.20	0	0.00	33.05	2	1,383	0.14%
2022/10/13	5	32.87	0	0.00	32.30	5	1,493	0.33%
2022/10/12	2	33.50	0	0.00	33.55	2	1,497	0.13%
2022/10/11	0	0.00	0.3	33.85	33.75	-0.3	1,516	-0.02%
2022/10/07	2	34.60	0	0.00	34.45	2	1,556	0.13%
2022/10/03	1	33.75	0	0.00	34.15	1	1,888	0.05%
2022/09/28	5	33.36	0	0.00	33.05	5	1,970	0.25%
2022/09/27	0	0.00	9	33.95	34.10	-9	1,978	-0.45%
2022/09/26	1	34.15	34	34.20	34.05	-33	1,989	-1.66%
2022/09/22	0	0.00	7	35.55	35.60	-7	2,045	-0.34%
2022/09/16	0	37.00	0	0.00	36.45	0	2,062	0.00%
2022/09/14	0	0.00	1	37.05	37.00	-1	2,084	-0.05%
2022/09/08	2.1	36.01	2	36.00	36.15	0.1	2,115	0.00%
2022/09/07	9	35.94	0	0.00	35.65	9	2,111	0.43%
2022/09/06	2.1	36.67	0	0.00	36.45	2.1	2,094	0.10%
2022/09/05	0	0.00	2	36.70	36.70	-2	2,096	-0.10%
2022/08/31	2.1	37.68	0	0.00	37.65	2.1	2,086	0.10%
2022/08/30	1.1	37.96	0	0.00	37.95	1.1	2,076	0.05%
2022/08/29	2	37.58	0	0.00	37.85	2	2,082	0.10%
2022/08/25	1	38.20	1	38.20	38.15	0	2,067	0.00%
2022/08/24	1	38.00	0	0.00	38.10	1	2,077	0.05%
2022/08/18	2	38.08	0	0.00	38.30	2	2,089	0.10%
2022/08/17	1	38.55	0	0.00	38.45	1	2,083	0.05%
2022/08/12	0.2	38.65	0	0.00	38.70	0.2	2,076	0.01%
2022/08/11	0.1	37.65	0	0.00	37.75	0.1	2,058	0.00%
2022/08/04	0.1	36.60	0	0.00	36.65	0.1	2,127	0.00%
2022/08/03	1	37.10	0	0.00	36.95	1	2,122	0.05%
2022/08/02	0	0.00	5.1	37.35	37.30	-5.1	2,144	-0.24%
2022/08/01	1	37.05	0	0.00	37.80	1	2,233	0.04%
2022/07/29	0.1	37.20	0	0.00	37.00	0.1	2,236	0.00%
2022/07/28	0	0.00	2	37.15	37.05	-2	2,239	-0.09%
2022/07/25	0	0.00	2	37.10	37.10	-2	2,241	-0.09%
2022/07/22	0	0.00	0.1	37.45	37.30	-0.1	2,262	0.00%
2022/07/20	1	36.25	3	36.15	35.95	-2	2,304	-0.09%
2022/07/19	0.1	35.60	0	0.00	35.50	0.1	2,309	0.00%
2022/07/18	0	34.50	0	0.00	34.70	0	2,316	0.00%
2022/07/15	6	34.05	0	0.00	34.05	6	2,305	0.26%
2022/07/14	4	34.55	0	0.00	34.45	4	2,277	0.18%
2022/07/13	1	38.55	0	0.00	38.70	1	2,180	0.05%
2022/07/11	2	39.38	0.1	39.00	39.20	1.9	2,083	0.09%
2022/07/08	0.1	40.90	3	40.50	40.90	-2.9	2,032	-0.14%
2022/07/07	3	39.80	0	0.00	40.05	3	2,004	0.15%
2022/07/05	7	40.26	0	0.00	40.45	7	2,055	0.34%
2022/07/01	2.2	40.58	0	0.00	39.90	2.2	2,113	0.10%
2022/06/30	4	41.70	0	0.00	42.05	4	2,074	0.19%
2022/06/29	0	0.00	3	43.45	43.30	-3	2,064	-0.15%
2022/06/28	0.2	44.05	0	0.00	43.90	0.2	2,102	0.01%
2022/06/27	0.2	44.20	4	44.18	44.30	-3.8	2,139	-0.18%
2022/06/24	2	43.15	0	0.00	43.10	2	2,200	0.09%
2022/06/23	3	42.88	0	0.00	43.05	3	2,219	0.14%
2022/06/22	2.1	43.99	0	0.00	43.55	2.1	2,255	0.09%
2022/06/20	1.3	44.72	0	0.00	43.95	1.3	2,590	0.05%
2022/06/17	0.3	45.56	5	45.60	45.65	-4.7	2,602	-0.18%
2022/06/16	1	46.50	0	0.00	46.50	1	2,620	0.04%
2022/06/13	1	47.30	10	47.40	47.35	-9	2,893	-0.31%
2022/06/10	0.2	48.05	0	0.00	48.05	0.2	2,937	0.01%
2022/06/08	1	48.25	0	0.00	48.30	1	3,028	0.03%
2022/06/01	0.2	48.20	0	0.00	48.25	0.2	3,443	0.01%
2022/05/31	0.2	48.00	1	47.95	47.70	-0.8	3,486	-0.02%
2022/05/26	0	0.00	10	48.30	47.80	-10	3,656	-0.27%
2022/05/19	0	0.00	1	47.05	47.60	-1	4,122	-0.02%
2022/05/18	2	47.60	0	0.00	47.90	2	4,273	0.05%
2022/05/10	2	46.95	0	0.00	47.20	2	5,997	0.03%
2022/05/09	8	46.86	1	47.70	46.90	7	6,009	0.12%
2022/05/06	0	0.00	1	46.30	46.30	-1	5,931	-0.02%
2022/05/05	10.1	47.00	0	0.00	46.80	10.1	5,946	0.17%
2022/05/04	0	0.00	2	46.15	46.25	-2	5,958	-0.03%
2022/04/29	1	45.70	5	45.94	46.25	-4	6,041	-0.07%
2022/04/28	11	45.15	4	45.18	45.15	7	6,072	0.12%
2022/04/27	11.1	45.03	2	45.30	45.15	9.1	6,080	0.15%
2022/04/26	14.1	46.35	1	47.20	46.15	13.1	6,086	0.22%
2022/04/25	5.1	47.21	11	47.10	47.15	-5.9	6,076	-0.10%
2022/04/21	1	48.40	0	0.00	48.60	1	6,054	0.02%
2022/04/18	5	47.55	1	47.80	47.55	4	6,145	0.07%
2022/04/15	22	48.15	1	48.45	48.15	21	6,147	0.34%
2022/04/14	3	49.07	1	48.75	48.70	2	6,173	0.03%
2022/04/13	8	48.89	0	0.00	49.10	8	6,196	0.13%
2022/04/12	16	48.38	1.1	48.51	48.25	14.9	6,291	0.24%
2022/04/11	0.1	49.75	0	0.00	49.15	0.1	6,341	0.00%
2022/04/08	9	50.30	0	0.00	50.40	9	6,382	0.14%
2022/04/07	5	51.08	3	50.87	50.40	2	6,601	0.03%
2022/04/01	1	51.70	0	0.00	52.00	1	6,918	0.01%
2022/03/31	1	52.40	0	0.00	52.00	1	6,928	0.01%
2022/03/30	4	52.25	1	52.40	52.40	3	6,909	0.04%
2022/03/29	30	52.58	32	52.14	52.20	-2	6,968	-0.03%
2022/03/28	2	51.40	11	51.44	51.80	-9	6,918	-0.13%
2022/03/25	1	51.10	0	0.00	51.20	1	6,894	0.01%
2022/03/24	1.2	51.72	3	51.77	51.80	-1.8	6,856	-0.03%
2022/03/23	19	51.37	9	51.20	51.40	10	6,850	0.15%
2022/03/22	9	52.90	9	52.60	53.30	0	6,536	0.00%
2022/03/21	0	0.00	3	52.10	52.50	-3	6,522	-0.05%
2022/03/16	1.1	50.52	0	0.00	50.60	1.1	6,501	0.02%
2022/03/15	0.1	51.90	0	0.00	51.10	0.1	6,611	0.00%
2022/03/11	0	0.00	2	52.30	52.60	-2	6,925	-0.03%
2022/03/10	0	0.00	2	52.35	52.40	-2	6,905	-0.03%
2022/03/09	3	50.57	1	51.10	51.40	2	6,835	0.03%
2022/03/08	14.1	49.92	12	49.95	49.85	2.1	6,797	0.03%
2022/03/07	9.2	51.64	4	52.18	51.70	5.2	6,688	0.08%
2022/03/04	4	53.93	10	54.01	54.00	-6	6,622	-0.09%
2022/03/03	1	54.40	3	54.63	54.30	-2	6,613	-0.03%
2022/03/02	2.9	53.50	7	53.34	53.70	-4.1	6,526	-0.06%
2022/03/01	6	53.52	1	53.60	53.70	5	6,501	0.08%
2022/02/25	3	52.97	9	53.56	53.10	-6	6,451	-0.09%
2022/02/24	8	52.63	1	52.70	52.70	7	6,381	0.11%
2022/02/23	2	52.85	3	53.00	53.30	-1	6,349	-0.02%
2022/02/22	1	52.50	3	52.63	52.30	-2	6,318	-0.03%
2022/02/21	2.1	53.19	5.2	52.71	53.20	-3.1	6,204	-0.05%
2022/02/18	3.1	53.07	5.1	53.45	53.60	-2	6,091	-0.03%
2022/02/17	30	55.06	18	55.10	53.90	12	5,972	0.20%
2022/02/16	33	52.77	58	54.13	54.70	-25	4,980	-0.50%
2022/02/15	20	50.98	5	50.46	50.70	15	4,395	0.34%
2022/02/14	14	49.67	0	0.00	49.65	14	4,292	0.33%
2022/02/11	0	0.00	4	49.55	49.50	-4	4,274	-0.09%
2022/02/10	11	49.43	4	49.45	49.50	7	4,270	0.16%
2022/02/09	2	49.10	0	0.00	49.65	2	4,255	0.05%
2022/01/26	10	48.20	5	48.20	48.30	5	4,439	0.11%
2022/01/25	21	47.93	0	0.00	47.80	21	4,468	0.47%
2022/01/24	1	48.15	0	0.00	48.55	1	4,459	0.02%
2022/01/21	6	49.21	5	49.20	49.15	1	4,479	0.02%
2022/01/20	4	49.33	7	49.48	50.00	-3	4,462	-0.07%
2022/01/19	14	50.12	2	49.80	49.75	12	4,434	0.27%
2022/01/18	18	50.22	3	50.57	50.70	15	4,407	0.34%
2022/01/17	0	0.00	4	49.95	50.00	-4	4,376	-0.09%
2022/01/14	5	49.22	0	0.00	49.35	5	4,371	0.11%
2022/01/13	12	49.83	0	0.00	49.70	12	4,374	0.27%
2022/01/12	1	49.55	3	50.00	50.00	-2	4,334	-0.05%
2022/01/11	1	50.00	3	49.92	49.50	-2	4,320	-0.05%
2022/01/10	2	49.40	2	49.40	49.50	0	4,283	0.00%
2022/01/07	1	49.85	18	49.29	49.20	-17	4,263	-0.40%
2022/01/06	1	49.85	10	49.50	49.75	-9	4,246	-0.21%
2022/01/05	0	0.00	10.3	50.00	49.75	-10.3	4,301	-0.24%
2022/01/04	3	51.33	15	50.89	50.90	-12	4,240	-0.28%
2022/01/03	3	50.60	13	50.73	51.00	-10	4,155	-0.24%
2021/12/30	18	50.29	16	50.11	50.50	2	4,067	0.05%
2021/12/29	35	49.64	31	49.98	49.70	4	3,845	0.10%
2021/12/28	25	48.81	24	48.72	48.90	1	3,648	0.03%
2021/12/27	6	47.55	0	0.00	47.70	6	3,515	0.17%
2021/12/23	5	47.17	8	47.08	47.15	-3	3,542	-0.08%
2021/12/22	0.3	47.80	2	47.85	47.90	-1.7	3,491	-0.05%
2021/12/17	0	0.00	1	47.70	47.70	-1	3,515	-0.03%
2021/12/16	0	0.00	1	47.20	47.15	-1	3,497	-0.03%
2021/12/15	1	47.00	0	0.00	47.10	1	3,530	0.03%
2021/12/14	1	47.15	0	0.00	46.90	1	3,557	0.03%
2021/12/13	2	47.70	5	47.76	47.95	-3	3,473	-0.09%
2021/12/10	6.2	47.28	2	47.05	47.20	4.2	3,442	0.12%
2021/12/09	14.5	47.48	20	47.76	47.65	-5.5	3,461	-0.16%
2021/12/08	7	47.34	6	47.64	47.00	1	3,405	0.03%
2021/12/07	2	46.63	23	46.95	46.80	-21	3,422	-0.61%
2021/12/06	4	44.85	1	44.95	44.90	3	3,209	0.09%
2021/12/01	0	0.00	1	44.80	44.95	-1	3,232	-0.03%
2021/11/26	0.1	44.19	0	0.00	43.95	0.1	3,117	0.00%
2021/11/23	10	44.40	0	0.00	44.15	10	3,137	0.32%
2021/11/19	2	44.15	2	43.95	44.00	0	3,103	0.00%
2021/11/15	3	44.45	80	44.47	44.60	-77	3,107	-2.48%
2021/11/12	73	44.45	7	44.45	44.45	66	3,129	2.11%
2021/11/11	0	0.00	52	44.34	44.20	-52	3,130	-1.66%
2021/11/10	0	0.00	22	44.08	44.20	-22	3,148	-0.70%
2021/11/09	0	0.00	8	43.60	43.60	-8	3,176	-0.25%
2021/11/08	0	0.00	17	43.48	43.30	-17	3,309	-0.51%
2021/11/04	150	43.42	40	43.14	43.10	110	3,437	3.20%	大買/鉅額交易
2021/11/03	3	45.03	43	44.56	45.10	-40	3,330	-1.20%
2021/11/02	4	44.59	17	44.02	43.80	-13	3,526	-0.37%
2021/11/01	1	44.90	25	44.84	44.60	-24	3,687	-0.65%
2021/10/29	72	44.56	5	44.66	44.85	67	3,675	1.82%
2021/10/28	7	43.77	1.1	44.00	44.00	5.9	3,647	0.16%
2021/10/27	1	43.55	0	0.00	43.60	1	3,669	0.03%
2021/10/25	5	42.75	9	42.84	43.25	-4	3,761	-0.11%
2021/10/22	3	42.50	48.1	42.16	42.55	-45.1	3,841	-1.17%
2021/10/21	2	42.05	46	42.10	41.80	-44	3,912	-1.12%
2021/10/19	2	42.40	0	0.00	42.45	2	4,109	0.05%
2021/10/15	31	42.18	0	0.00	42.10	31	4,704	0.66%
2021/10/14	6	41.58	1	41.75	41.80	5	4,822	0.10%
2021/10/13	28	42.19	0	0.00	41.75	28	4,953	0.57%
2021/10/12	16	42.60	0	0.00	43.00	16	5,007	0.32%
2021/10/08	2	43.40	0	0.00	43.15	2	5,008	0.04%
2021/10/07	14	43.46	0	0.00	43.45	14	5,056	0.28%
2021/10/06	10	43.20	1	43.25	43.10	9	5,192	0.17%
2021/10/05	4	42.10	2	42.30	42.60	2	5,324	0.04%
2021/10/04	3	42.23	0	0.00	42.15	3	5,385	0.06%
2021/10/01	5	43.20	5	43.50	43.00	0	5,441	0.00%
2021/09/30	6.7	44.01	0	0.00	44.30	6.7	5,575	0.12%
2021/09/29	0	0.00	18	44.44	44.25	-18	5,850	-0.31%
2021/09/28	0	0.00	7	44.76	44.95	-7	6,001	-0.12%
2021/09/27	21	44.89	5	45.20	44.85	16	6,003	0.27%
2021/09/24	26	45.62	5	45.80	45.20	21	6,013	0.35%
2021/09/23	0	0.00	9	45.25	45.60	-9	5,989	-0.15%
2021/09/22	15	45.35	40	45.33	45.25	-25	6,027	-0.41%
2021/09/17	0	0.00	10	45.50	45.95	-10	5,996	-0.17%
2021/09/16	0	0.00	1	45.35	45.30	-1	5,946	-0.02%
2021/09/15	36	45.50	1	45.15	45.05	35	5,931	0.59%
2021/09/14	36	46.09	31	46.05	45.80	5	5,898	0.08%
2021/09/13	23	45.43	1	45.30	45.50	22	5,814	0.38%
2021/09/10	5	45.06	1.1	45.21	45.25	3.9	5,733	0.07%
2021/09/09	1	44.05	3	43.97	44.10	-2	5,593	-0.04%
2021/09/08	2	43.10	0	0.00	43.10	2	5,573	0.04%
2021/09/07	0	0.00	13.4	43.40	43.55	-13.4	5,598	-0.24%
2021/09/06	14	43.05	17	42.72	42.70	-3	5,591	-0.05%
2021/09/03	6	43.36	0	0.00	43.20	6	5,599	0.11%
2021/09/02	8	43.53	0	0.00	43.15	8	5,606	0.14%
2021/09/01	5	43.80	21	43.80	43.75	-16	5,612	-0.29%
2021/08/31	3	43.80	0	0.00	43.85	3	5,611	0.05%
2021/08/30	2	43.80	0	0.00	43.55	2	5,626	0.04%
2021/08/27	11	43.75	0	0.00	43.80	11	5,638	0.20%
2021/08/26	1	43.35	3	43.43	43.90	-2	5,640	-0.04%
2021/08/25	2	43.30	74	43.30	43.35	-72	5,656	-1.27%
2021/08/24	0	0.00	2	42.75	42.75	-2	5,672	-0.04%
2021/08/23	0	0.00	5	42.85	43.00	-5	5,691	-0.09%
2021/08/20	38	42.40	7	42.44	42.35	31	5,707	0.54%
2021/08/19	8.1	42.97	52.6	42.47	42.30	-44.5	5,732	-0.78%
2021/08/18	15	42.64	19	42.89	43.45	-4	5,718	-0.07%
2021/08/17	10	42.73	3	43.10	42.10	7	5,718	0.12%
2021/08/16	20.1	42.25	0	0.00	42.50	20.1	5,723	0.35%
2021/08/13	20	43.43	0	0.00	43.15	20	5,725	0.35%
2021/08/12	32	43.85	1	43.40	43.95	31	5,711	0.54%
2021/08/11	2	41.83	1	42.35	41.85	1	5,663	0.02%
2021/08/10	4	43.34	4	42.78	42.55	0	5,794	0.00%
2021/08/09	8	43.85	15	43.80	43.50	-7	5,853	-0.12%
2021/08/06	27.1	44.60	5	44.50	44.30	22.1	5,893	0.37%
2021/08/05	2	45.95	6	45.06	46.50	-4	5,750	-0.07%
2021/08/04	2	44.10	1	44.20	44.20	1	5,714	0.02%
2021/08/03	10.8	44.03	3	43.90	44.05	7.8	5,800	0.13%
2021/08/02	3	43.90	1	43.75	44.15	2	5,832	0.03%
2021/07/30	1	44.60	12	44.53	44.30	-11	5,866	-0.19%
2021/07/29	2.2	44.82	5	44.85	44.75	-2.8	5,878	-0.05%
2021/07/28	1	44.70	19	44.22	45.05	-18	5,903	-0.30%
2021/07/27	1	46.25	1	45.70	45.30	0	5,960	0.00%
2021/07/26	1	45.26	5	45.60	45.80	-4	5,963	-0.07%
2021/07/23	5	44.55	5	44.44	44.65	0	5,942	0.00%
2021/07/22	43	46.55	10	45.71	44.80	33	5,851	0.56%
2021/07/21	6	45.29	2	45.05	45.05	4	5,432	0.07%
2021/07/20	11.7	45.81	2	45.88	45.50	9.7	5,456	0.18%
2021/07/19	3	46.28	8	45.99	46.45	-5	5,649	-0.09%
2021/07/16	9	45.14	4	45.13	45.25	5	5,901	0.08%
2021/07/14	1	44.55	4	43.95	44.20	-3	6,041	-0.05%
2021/07/13	5	44.60	2	44.30	44.30	3	6,135	0.05%
2021/07/12	4	44.15	13	43.99	44.30	-9	6,160	-0.15%
2021/07/09	2	42.65	1	43.05	43.30	1	6,113	0.02%
2021/07/08	1.7	43.08	3	42.95	43.10	-1.3	6,189	-0.02%
2021/07/07	1	43.35	10	43.32	43.50	-9	6,245	-0.14%
2021/07/06	7	43.24	15	42.89	42.65	-8	6,231	-0.13%
2021/07/05	30	41.86	27	41.86	42.15	3	6,150	0.05%
2021/07/02	10	39.70	0	0.00	39.90	10	6,056	0.17%
2021/07/01	1.1	39.82	0	0.00	39.75	1.1	6,184	0.02%
2021/06/30	0	0.00	1	40.20	40.25	-1	6,207	-0.02%
2021/06/29	1	40.45	11	40.11	40.25	-10	6,215	-0.16%
2021/06/28	0	0.00	4	39.75	39.85	-4	6,190	-0.06%
2021/06/25	0	0.00	2	39.78	39.70	-2	6,217	-0.03%
2021/06/21	1	40.00	4.1	39.54	39.35	-3.1	6,401	-0.05%
2021/06/18	1	39.85	0	0.00	40.00	1	6,460	0.02%
2021/06/17	1	39.40	0	0.00	39.60	1	6,504	0.02%
2021/06/16	4	39.41	0	0.00	39.65	4	6,597	0.06%
2021/06/15	1	39.80	0	0.00	39.70	1	6,621	0.02%
2021/06/11	0	0.00	1	39.70	39.80	-1	6,684	-0.01%
2021/06/10	0	0.00	5	39.77	39.65	-5	6,899	-0.07%
2021/06/09	2.7	39.63	0	0.00	39.50	2.7	7,084	0.04%
2021/06/07	6	39.73	0	0.00	40.00	6	7,242	0.08%
2021/06/04	0	0.00	1	39.50	39.50	-1	7,276	-0.01%
2021/06/02	1	40.40	0	0.00	39.95	1	7,399	0.01%
2021/06/01	0.5	40.15	2	40.00	40.25	-1.5	7,379	-0.02%
2021/05/31	0	39.75	0	0.00	39.70	0	7,368	0.00%
2021/05/28	0	0.00	4	39.80	39.75	-4	7,404	-0.05%
2021/05/27	0	0.00	1	39.00	39.50	-1	7,460	-0.01%
2021/05/25	1	38.85	3.4	38.93	39.00	-2.4	7,507	-0.03%
2021/05/21	0	0.00	4	38.31	38.40	-4	7,538	-0.05%
2021/05/20	1	38.20	0	0.00	37.80	1	7,617	0.01%
2021/05/19	0.3	37.05	0	0.00	38.10	0.3	7,637	0.00%
2021/05/18	4.5	36.53	4.5	36.42	37.30	0	7,613	0.00%
2021/05/17	3.3	36.50	1	37.00	35.85	2.3	7,463	0.03%
2021/05/14	10	38.56	0	0.00	38.65	10	7,371	0.14%
2021/05/13	3	38.07	0	0.00	37.80	3	7,343	0.04%
2021/05/12	7	37.63	18	38.44	37.80	-11	7,256	-0.15%
2021/05/11	5	40.73	0	0.00	40.45	5	7,117	0.07%
2021/05/10	0	0.00	1	42.70	42.80	-1	7,054	-0.01%
2021/05/07	0.1	42.35	20	42.36	42.50	-19.9	7,085	-0.28%
2021/05/06	26	41.53	52	42.18	41.70	-26	7,103	-0.37%
2021/05/05	0	0.00	2.2	41.78	41.40	-2.2	7,117	-0.03%
2021/05/04	5	40.12	12	40.41	40.90	-7	7,295	-0.10%
2021/05/03	4	41.74	1	41.80	41.80	3	7,214	0.04%
2021/04/29	1	41.95	0	0.00	42.00	1	7,174	0.01%
2021/04/28	34	42.63	2	42.60	42.70	32	7,152	0.45%
2021/04/27	0	0.00	2	42.50	42.55	-2	7,270	-0.03%
2021/04/26	6	42.63	1	42.80	43.25	5	7,365	0.07%
2021/04/23	29.2	41.56	2	41.00	41.10	27.2	7,273	0.37%
2021/04/22	28.3	43.62	3	44.30	43.00	25.3	6,989	0.36%
2021/04/21	2	48.50	0	0.00	48.50	2	6,614	0.03%
2021/04/20	1	48.80	1.3	48.85	48.80	-0.3	6,487	0.00%
2021/04/19	2	48.60	1	48.60	48.75	1	6,432	0.02%
2021/04/16	2	47.53	8	47.80	47.85	-6	6,365	-0.09%
2021/04/15	3	46.27	0	0.00	46.55	3	6,269	0.05%
2021/04/14	12.6	45.59	0	0.00	45.70	12.6	6,174	0.20%
2021/04/13	8	46.21	12	45.87	45.85	-4	6,082	-0.07%
2021/04/12	36.5	47.26	56	46.68	46.75	-19.5	5,951	-0.33%
2021/04/09	39	46.05	13	46.13	46.35	26	5,797	0.45%
2021/04/08	2	44.90	7	45.09	45.00	-5	5,596	-0.09%
2021/04/07	13.2	43.89	13	43.96	44.50	0.2	5,526	0.00%
2021/04/06	0	0.00	7	42.88	43.10	-7	5,414	-0.13%
2021/04/01	1	42.75	35	42.79	42.85	-34	5,386	-0.63%
2021/03/31	1	42.85	17	42.80	42.80	-16	5,362	-0.30%
2021/03/30	1	42.75	4	42.89	42.85	-3	5,364	-0.06%
2021/03/29	2	42.58	4	42.50	42.70	-2	5,359	-0.04%
2021/03/26	1	42.20	1	42.15	42.25	0	5,357	0.00%
2021/03/24	3	41.57	8	41.73	41.85	-5	5,406	-0.09%
2021/03/23	19	42.19	0.9	42.50	42.15	18.2	5,342	0.34%
2021/03/22	5	42.55	2	42.58	42.65	3	5,350	0.06%
2021/03/19	5	42.75	0	0.00	42.80	5	5,381	0.09%
2021/03/18	0	0.00	2	42.60	42.65	-2	5,313	-0.04%
2021/03/17	0	0.00	1	42.70	42.60	-1	5,379	-0.02%
2021/03/16	40	42.43	2	42.20	42.65	38	5,455	0.70%
2021/03/15	37	41.44	4	42.10	42.45	33	5,319	0.62%
2021/03/12	20	40.45	6	40.18	40.50	14	5,182	0.27%
2021/03/11	4	39.75	6	39.76	39.65	-2	5,186	-0.04%
2021/03/09	7	38.91	37	38.93	39.20	-30	5,255	-0.57%
2021/03/08	21	38.57	0	0.00	38.40	21	5,232	0.40%
2021/03/05	1	38.30	0	0.00	38.40	1	5,256	0.02%
2021/03/04	12	38.52	1	38.45	38.60	11	5,328	0.21%
2021/03/03	2	38.65	0	0.00	38.75	2	5,361	0.04%
2021/03/02	7	38.94	1	39.20	39.00	6	5,472	0.11%
2021/02/26	3	38.55	31	38.57	38.85	-28	5,470	-0.51%
2021/02/25	20	38.15	0	0.00	38.25	20	5,432	0.37%
2021/02/24	7	38.21	0	0.00	38.05	7	5,425	0.13%
2021/02/23	4	38.45	5.5	38.12	38.40	-1.5	5,377	-0.03%
2021/02/22	0	0.00	12	38.54	38.50	-12	5,335	-0.22%
2021/02/19	0	0.00	8	37.21	37.45	-8	5,240	-0.15%
2021/02/18	1	37.10	5	37.00	37.10	-4	5,210	-0.08%
2021/02/17	1.5	36.45	5	36.65	36.65	-3.5	5,207	-0.07%
2021/02/05	11	36.08	2	35.95	35.95	9	5,154	0.17%
2021/02/04	1	35.80	3	36.02	36.00	-2	5,172	-0.04%
2021/02/03	0.1	34.80	0	0.00	34.90	0.1	5,093	0.00%
2021/02/01	1	34.55	0	0.00	34.60	1	5,063	0.02%
2021/01/29	8	35.63	0	0.00	34.85	8	5,020	0.16%
2021/01/28	4.2	36.01	5	36.14	35.80	-0.8	4,927	-0.02%
2021/01/27	4.5	36.84	10	36.90	36.85	-5.5	4,836	-0.11%
2021/01/26	3.1	37.05	4	37.00	36.70	-0.9	4,746	-0.02%
2021/01/25	6	35.80	0	0.00	36.00	6	4,509	0.13%
2021/01/22	0	0.00	8	35.35	35.65	-8	4,485	-0.18%
2021/01/21	0	0.00	0.4	35.13	35.20	-0.4	4,457	-0.01%
2021/01/20	4	35.65	3	35.48	35.50	1	4,432	0.02%
2021/01/19	1.3	35.85	6	35.89	35.95	-4.7	4,299	-0.11%
2021/01/18	0	0.00	8	35.01	34.95	-8	4,172	-0.19%
2021/01/15	11	34.93	0	0.00	35.00	11	4,121	0.27%
2021/01/14	0	35.00	0	0.00	35.20	0	4,110	0.00%
2021/01/13	0	0.00	12	35.19	35.15	-12	4,080	-0.29%
2021/01/12	0	35.25	0	0.00	35.00	0	4,043	0.00%
2021/01/11	0	35.25	1	35.00	35.20	-1	3,938	-0.03%
2021/01/08	0	0.00	1	34.85	34.70	-1	3,852	-0.03%
2021/01/07	0	0.00	16	34.03	34.20	-16	3,772	-0.42%
2021/01/06	6	33.97	0	0.00	33.85	6	3,748	0.16%
2021/01/05	0	0.00	1	34.40	34.40	-1	3,683	-0.03%
2021/01/04	0	34.45	4	34.40	34.45	-4	3,696	-0.11%
2020/12/30	3	34.27	10	34.40	34.25	-7	3,667	-0.19%
2020/12/29	4	34.45	1	34.50	34.50	3	3,632	0.08%
2020/12/28	0	0.00	4	34.65	34.70	-4	3,609	-0.11%
2020/12/25	0.1	34.50	0	0.00	34.50	0.1	3,577	0.00%
2020/12/23	0	0.00	1	33.90	34.00	-1	3,518	-0.03%
2020/12/22	1	34.20	1	34.10	33.95	0	3,497	0.00%
2020/12/21	1	34.25	0	0.00	34.30	1	3,468	0.03%
2020/12/18	0	0.00	2	34.10	34.10	-2	3,419	-0.06%
2020/12/17	1	34.75	0	0.00	34.70	1	3,358	0.03%
2020/12/16	0	0.00	1	34.95	34.95	-1	3,325	-0.03%
2020/12/15	10	34.80	5	34.16	34.20	5	3,237	0.15%
2020/12/14	0	0.00	2	34.85	34.90	-2	3,128	-0.06%
2020/12/11	14	34.45	2	34.85	34.60	12	3,089	0.39%
2020/12/10	21.1	34.75	3	34.52	34.80	18.1	2,972	0.61%
2020/12/09	0	0.00	42	34.27	34.40	-42	2,798	-1.50%
2020/12/08	0	0.00	2	33.48	33.75	-2	2,700	-0.07%
2020/12/07	11	33.80	0	0.00	33.90	11	2,640	0.42%
2020/12/03	4	33.23	0	0.00	32.90	4	2,397	0.17%
2020/12/02	0	0.00	13	32.95	33.15	-13	2,326	-0.56%
2020/12/01	2	32.45	5	32.43	32.60	-3	2,202	-0.14%
2020/11/26	5	32.40	4	32.35	32.40	1	2,030	0.05%
2020/11/25	4	31.75	10	31.55	31.60	-6	1,851	-0.32%
2020/11/24	0	0.00	1	31.20	31.25	-1	1,763	-0.06%
2020/11/18	0	0.00	3	31.00	31.00	-3	1,681	-0.18%
2020/11/17	11	31.13	0	0.00	30.95	11	1,668	0.66%
2020/11/16	10	31.05	0	0.00	31.05	10	1,704	0.59%
2020/11/13	0	0.00	1	30.65	30.70	-1	1,684	-0.06%
2020/11/12	1	30.70	2	30.58	30.55	-1	1,671	-0.06%
2020/11/09	0	0.00	0.1	30.20	30.30	-0.1	1,626	-0.01%
2020/11/04	0	0.00	1	30.25	30.35	-1	1,665	-0.06%
2020/10/30	3	30.50	3	30.50	30.30	0	1,697	0.00%
2020/10/28	0	0.00	1	30.20	30.20	-1	1,647	-0.06%
2020/10/26	1	30.05	3	29.98	30.00	-2	1,604	-0.12%
2020/10/20	2	29.35	0	0.00	29.45	2	1,716	0.12%
2020/10/16	1	29.65	2	29.55	29.50	-1	1,734	-0.06%
2020/10/14	0	0.00	5	30.00	29.95	-5	1,758	-0.28%
2020/10/13	0	0.00	5	29.90	29.90	-5	1,778	-0.28%
2020/10/12	0	0.00	2	29.88	29.90	-2	1,783	-0.11%
2020/10/08	1	29.55	0	0.00	29.55	1	1,781	0.06%
2020/10/07	1	29.45	0	0.00	29.45	1	1,801	0.06%
2020/09/28	1	29.15	0	0.00	29.30	1	2,069	0.05%
2020/09/24	1	29.25	0	0.00	29.05	1	2,234	0.04%
2020/09/22	1	29.35	0	0.00	29.35	1	2,275	0.04%
2020/09/21	5	29.50	0	0.00	29.50	5	2,272	0.22%
2020/09/16	0.2	29.65	8	29.50	29.50	-7.9	2,351	-0.33%
2020/09/15	1	29.50	0	0.00	29.55	1	2,392	0.04%
2020/09/10	1	29.70	0	0.00	29.65	1	2,676	0.04%
2020/08/31	0	0.00	13	29.80	29.80	-13	3,179	-0.41%
2020/08/20	2	29.25	0	0.00	29.25	2	3,487	0.06%
2020/08/19	2	29.85	0	0.00	29.90	2	3,465	0.06%
2020/08/17	0	0.00	1	30.45	30.45	-1	3,600	-0.03%
2020/08/13	6	30.20	0	0.00	30.10	6	3,691	0.16%
2020/08/11	6	30.21	0	0.00	30.25	6	3,777	0.16%
2020/08/06	10	29.95	0	0.00	29.90	10	3,916	0.26%
2020/07/31	0	0.00	3	29.85	29.70	-3	4,160	-0.07%
2020/07/30	0	0.00	2	29.70	29.75	-2	4,195	-0.05%
2020/07/29	1	29.25	3	29.20	29.30	-2	4,239	-0.05%
2020/07/28	3	29.28	0	0.00	29.00	3	4,304	0.07%
2020/07/27	2	29.45	0	0.00	29.35	2	4,399	0.05%
2020/07/24	2	29.75	0	0.00	29.60	2	4,502	0.04%
2020/07/23	0	0.00	4	30.10	30.15	-4	4,671	-0.09%
2020/07/21	1	30.20	0	0.00	29.90	1	4,869	0.02%
2020/07/14	1	30.05	0	0.00	30.05	1	5,622	0.02%
2020/07/10	0	0.00	2	30.85	30.20	-2	5,923	-0.03%
2020/07/09	6	30.73	5	30.98	30.85	1	6,006	0.02%
2020/07/08	2	30.60	0	0.00	30.60	2	6,067	0.03%
2020/07/07	0	0.00	5	30.50	30.55	-5	6,140	-0.08%
2020/07/06	3	30.82	3	30.85	30.75	0	6,167	0.00%
2020/07/03	2	30.40	6	30.40	30.80	-4	6,181	-0.06%
2020/07/02	1	30.10	0	0.00	30.15	1	6,161	0.02%
2020/07/01	0	0.00	2	30.05	30.00	-2	6,180	-0.03%
2020/06/30	3	29.65	2	29.65	29.75	1	6,173	0.02%
2020/06/24	0	0.00	3	29.83	29.80	-3	6,200	-0.05%
2020/06/23	4	29.95	1	30.00	29.95	3	6,227	0.05%
2020/06/22	11	29.90	0	0.00	30.00	11	6,242	0.18%
2020/06/19	1	29.55	0	0.00	29.60	1	6,262	0.02%
2020/06/18	12	29.44	11	29.45	29.45	1	6,153	0.02%
2020/06/16	1	29.85	0	0.00	29.85	1	6,135	0.02%
2020/06/12	5	29.45	0	0.00	29.85	5	6,229	0.08%
2020/06/11	7	30.31	7	30.25	30.05	0	6,262	0.00%
2020/06/10	0	0.00	1	30.60	30.70	-1	6,292	-0.02%
2020/06/09	3	30.62	0	0.00	30.65	3	6,386	0.05%
2020/06/08	10	31.20	10	31.04	30.95	0	6,409	0.00%
2020/06/05	4	31.15	6	30.70	31.35	-2	6,387	-0.03%
2020/06/03	2	30.25	10	30.18	30.15	-8	6,298	-0.13%
2020/06/02	6	30.23	0	0.00	30.30	6	6,461	0.09%
2020/06/01	0	0.00	4	29.88	29.95	-4	6,431	-0.06%
2020/05/29	3	29.60	0	0.00	29.50	3	6,410	0.05%
2020/05/28	6	29.93	0	0.00	29.70	6	6,371	0.09%
2020/05/27	2	29.85	1	30.00	29.85	1	6,349	0.02%
2020/05/26	1	30.05	4	29.85	29.80	-3	6,333	-0.05%
2020/05/25	1	29.75	0	0.00	29.95	1	6,292	0.02%
2020/05/22	13	29.82	0	0.00	29.65	13	6,272	0.21%
2020/05/21	3	30.52	0	0.00	30.35	3	6,136	0.05%
2020/05/20	5	30.30	0	0.00	30.65	5	6,054	0.08%
2020/05/19	1	30.60	0	0.00	30.25	1	6,034	0.02%
2020/05/18	1	30.70	1	31.00	30.65	0	6,023	0.00%
2020/05/15	5	31.12	0	0.00	30.70	5	5,998	0.08%
2020/05/14	12	31.89	0	0.00	31.35	12	5,926	0.20%
2020/05/13	0	0.00	3	32.40	32.40	-3	5,884	-0.05%
2020/05/11	1	32.05	12	32.32	32.25	-11	5,803	-0.19%
2020/05/08	6	31.87	29	31.93	31.90	-23	5,762	-0.40%
2020/05/06	4	32.49	1	32.70	32.40	3	5,663	0.05%
2020/05/05	1	32.55	0	0.00	32.65	1	5,648	0.02%
2020/05/04	8	32.81	23	33.03	32.80	-15	5,626	-0.27%
2020/04/30	14	33.74	0	0.00	33.70	14	5,580	0.25%
2020/04/29	27	34.42	20	34.80	34.20	7	5,545	0.13%
2020/04/28	6	33.45	29	33.48	34.10	-23	5,516	-0.42%
2020/04/27	7	32.37	5	32.45	32.30	2	5,336	0.04%
2020/04/24	7	31.76	0	0.00	31.85	7	5,273	0.13%
2020/04/23	10	32.36	7	32.76	32.15	3	5,168	0.06%
2020/04/22	10	34.96	2	34.95	34.95	8	4,997	0.16%
2020/04/21	10	35.18	22	35.59	35.00	-12	4,864	-0.25%
2020/04/20	0	0.00	5	35.10	35.35	-5	4,729	-0.11%
2020/04/17	8	35.29	15	35.50	34.95	-7	4,768	-0.15%
2020/04/16	52	34.67	63	34.70	35.20	-11	4,690	-0.23%
2020/04/15	15	34.15	22	34.30	34.45	-7	4,536	-0.15%
2020/04/14	3	33.65	12	33.85	33.90	-9	4,471	-0.20%
2020/04/13	32	33.14	24	33.26	33.30	8	4,367	0.18%
2020/04/10	5	32.75	13	32.65	32.80	-8	4,260	-0.19%
2020/04/09	21	32.41	13	32.65	32.15	8	4,234	0.19%
2020/04/08	8	31.68	16	31.92	32.00	-8	4,155	-0.19%
2020/04/07	6	30.87	5	31.15	31.20	1	4,046	0.02%
2020/04/06	5	30.30	0	0.00	30.55	5	3,975	0.13%
2020/03/31	22	30.05	2	30.10	30.30	20	3,885	0.51%
2020/03/30	20	29.55	20	29.11	29.90	0	3,840	0.00%
2020/03/27	4	29.46	0	0.00	29.40	4	3,813	0.10%
2020/03/26	7	29.50	1	29.55	29.60	6	3,764	0.16%
2020/03/25	6	29.09	22	29.13	29.00	-16	3,727	-0.43%
2020/03/24	5	28.40	6	28.66	28.40	-1	3,680	-0.03%
2020/03/23	11	27.52	11	27.87	27.55	0	3,723	0.00%
2020/03/20	9	28.41	26	28.63	28.40	-17	3,721	-0.46%
2020/03/19	24	27.94	15	28.30	26.70	9	3,643	0.25%
2020/03/18	8	29.93	11	29.87	29.50	-3	3,535	-0.08%
2020/03/17	22	30.38	31	30.56	30.10	-9	3,469	-0.26%
2020/03/16	22	31.49	16	31.32	31.20	6	3,385	0.18%
2020/03/13	23	29.90	12	30.57	31.45	11	3,305	0.33%
2020/03/12	14	31.15	13	31.70	31.60	1	3,172	0.03%
2020/03/11	0	0.00	10	32.10	32.10	-10	3,074	-0.33%
2020/03/10	0	0.00	10	32.08	32.25	-10	3,001	-0.33%
2020/03/09	11	31.68	0	0.00	31.35	11	2,931	0.38%
2020/03/06	19	32.54	10	33.07	32.65	9	2,859	0.31%
2020/03/05	0	0.00	13	31.65	32.00	-13	2,628	-0.49%
2020/03/02	1	30.70	6	30.90	30.70	-5	2,564	-0.19%
2020/02/27	5	31.40	0	0.00	31.15	5	2,552	0.20%
2020/02/24	1	31.80	0	0.00	31.85	1	2,488	0.04%
2020/02/21	2	31.85	0	0.00	31.75	2	2,475	0.08%
2020/02/19	10	32.18	10	32.65	32.05	0	2,476	0.00%
2020/02/17	0	0.00	1	32.05	32.10	-1	2,500	-0.04%
2020/02/14	1	32.00	16	32.05	32.05	-15	2,553	-0.59%
2020/02/13	7	31.56	3	31.85	31.50	4	2,495	0.16%
2020/02/12	0	0.00	7	31.55	31.55	-7	2,467	-0.28%
2020/02/11	2	31.08	4	31.14	31.05	-2	2,449	-0.08%
2020/02/10	2	30.60	1	30.75	30.65	1	2,437	0.04%
2020/02/07	21	31.33	0	0.00	31.05	21	2,413	0.87%
2020/02/06	2	31.78	0	0.00	31.70	2	2,371	0.08%
2020/02/05	2	31.70	3	31.90	31.80	-1	2,342	-0.04%
2020/02/04	0	0.00	1	32.25	31.80	-1	2,303	-0.04%
2020/02/03	11	31.28	21	31.99	32.05	-10	2,265	-0.44%
2020/01/31	7	31.30	14	31.95	32.70	-7	2,152	-0.33%
2020/01/30	6	30.58	0	0.00	30.65	6	2,032	0.30%
2020/01/20	0	0.00	7	32.40	32.30	-7	1,955	-0.36%
2020/01/17	1	32.50	1	32.45	32.30	0	1,916	0.00%
2020/01/15	12	32.03	0	0.00	31.80	12	1,854	0.65%
2020/01/14	0	0.00	2	32.10	32.30	-2	1,826	-0.11%
2020/01/10	0	0.00	9	31.75	31.75	-9	1,607	-0.56%
2020/01/09	6	31.30	0	0.00	31.15	6	1,515	0.40%
2020/01/08	0	0.00	2	31.30	31.15	-2	1,452	-0.14%
2020/01/07	0	0.00	7	30.71	30.90	-7	1,400	-0.50%
2020/01/03	6	30.60	0	0.00	30.55	6	1,354	0.44%
2019/11/28	0	0.00	1	29.90	29.90	-1	1,474	-0.07%
2019/11/25	2	29.90	0	0.00	30.00	2	1,463	0.14%
2019/11/14	3	30.15	0	0.00	29.80	3	1,508	0.20%
2019/11/13	2	29.45	2	29.70	30.10	0	1,460	0.00%
2019/11/11	0	0.00	2	28.95	28.95	-2	1,478	-0.14%
2019/11/06	2	29.10	0	0.00	29.00	2	1,489	0.13%
2019/10/22	0	0.00	3	29.55	29.55	-3	1,697	-0.18%
2019/10/21	1	29.45	0	0.00	29.45	1	1,741	0.06%
2019/10/07	0	0.00	3	30.70	30.40	-3	2,407	-0.12%
2019/10/04	2	30.65	3	30.55	30.60	-1	2,442	-0.04%
2019/10/03	0	0.00	1	29.75	30.15	-1	2,407	-0.04%
2019/10/02	1	29.25	0	0.00	29.80	1	2,413	0.04%
2019/09/25	0	0.00	1	29.05	29.05	-1	2,450	-0.04%
2019/09/24	1	29.45	0	0.00	29.10	1	2,488	0.04%
2019/09/23	0	0.00	1	29.45	29.45	-1	2,490	-0.04%
2019/09/20	1	29.25	1	29.40	29.25	0	2,500	0.00%
2019/09/17	0	0.00	3	29.12	29.05	-3	2,490	-0.12%
2019/09/11	2	29.30	0	0.00	29.15	2	2,509	0.08%
2019/09/06	0	0.00	16	28.85	28.80	-16	2,473	-0.65%
2019/09/05	1	28.80	0	0.00	28.75	1	2,489	0.04%
2019/08/27	1	28.40	0	0.00	28.45	1	2,623	0.04%
2019/08/26	0	0.00	1	28.45	28.35	-1	2,655	-0.04%
2019/08/22	1	28.90	0	0.00	28.90	1	2,698	0.04%
2019/08/16	1	28.55	0	0.00	28.55	1	2,650	0.04%
2019/08/12	1	27.75	0	0.00	27.70	1	2,534	0.04%
2019/08/06	1	27.10	0	0.00	27.10	1	2,544	0.04%
2019/07/31	1	27.75	0	0.00	28.20	1	2,588	0.04%
2019/07/30	2	27.80	0	0.00	27.70	2	2,575	0.08%
2019/07/25	0	0.00	3	27.70	28.15	-3	2,537	-0.12%
2019/07/24	7	27.91	0	0.00	27.85	7	2,508	0.28%
2019/07/22	0	0.00	30	29.00	28.70	-30	2,423	-1.24%
2019/07/19	0	0.00	1	31.90	31.90	-1	2,284	-0.04%
2019/07/18	2	31.90	0	0.00	31.85	2	2,149	0.09%
2019/07/17	0	0.00	5	32.10	32.20	-5	2,049	-0.24%
2019/07/16	3	32.60	0	0.00	32.35	3	1,984	0.15%
2019/07/11	10	33.00	0	0.00	32.90	10	1,780	0.56%
2019/07/10	1	32.45	0	0.00	32.55	1	1,741	0.06%
2019/07/09	0	0.00	1	32.20	32.15	-1	1,710	-0.06%
2019/07/08	2	31.90	3	31.85	31.85	-1	1,686	-0.06%
2019/07/05	1	32.35	0	0.00	32.35	1	1,841	0.05%
2019/07/03	0	0.00	3	32.10	32.05	-3	1,917	-0.16%
2019/07/01	4	31.80	1	31.70	31.80	3	1,903	0.16%
2019/06/28	12	31.52	2	31.50	31.55	10	1,874	0.53%
2019/06/20	0	0.00	1	31.30	31.30	-1	1,988	-0.05%
2019/06/13	2	31.05	0	0.00	31.20	2	2,120	0.09%
2019/06/11	2	30.70	0	0.00	30.70	2	2,241	0.09%
2019/06/06	0	0.00	2	31.40	31.30	-2	2,289	-0.09%
2019/06/05	3	31.50	0	0.00	31.25	3	2,312	0.13%
2019/06/04	10	31.30	0	0.00	31.35	10	2,361	0.42%
2019/06/03	2	31.35	6	31.20	31.20	-4	2,374	-0.17%
2019/05/31	5	31.35	3	31.40	31.55	2	2,379	0.08%
2019/05/30	2	31.00	0	0.00	31.20	2	2,360	0.08%
2019/05/24	0	0.00	1	30.50	30.40	-1	2,369	-0.04%
2019/05/23	2	29.90	4	29.95	30.00	-2	2,368	-0.08%
2019/05/22	1	30.30	0	0.00	30.30	1	2,369	0.04%
2019/05/21	1	30.30	0	0.00	30.30	1	2,368	0.04%
2019/05/10	6	30.18	0	0.00	29.95	6	2,435	0.25%
2019/05/09	2	30.85	1	30.70	30.70	1	2,404	0.04%
2019/05/06	4	30.68	0	0.00	30.65	4	2,409	0.17%
2019/05/02	11	30.90	9	31.05	31.00	2	2,395	0.08%
2019/04/30	1	30.80	8	30.80	30.80	-7	2,392	-0.29%
2019/04/29	0	0.00	1	30.90	30.80	-1	2,402	-0.04%
2019/04/24	2	31.45	0	0.00	31.35	2	2,402	0.08%
2019/04/18	11	31.30	5	31.35	31.20	6	2,408	0.25%
2019/04/17	2	31.45	0	0.00	31.55	2	2,414	0.08%
2019/04/16	4	31.13	0	0.00	31.40	4	2,395	0.17%
2019/04/15	3	31.42	5	31.50	31.35	-2	2,359	-0.08%
2019/04/12	5	31.65	0	0.00	31.60	5	2,334	0.21%
2019/04/11	23	32.02	5	32.09	32.00	18	2,301	0.78%
2019/04/10	6	31.38	0	0.00	31.70	6	2,097	0.29%
2019/04/09	5	31.36	0	0.00	31.50	5	1,993	0.25%
2019/04/08	2	31.45	0	0.00	31.45	2	1,977	0.10%
2019/03/29	0	0.00	6	31.20	31.40	-6	1,894	-0.32%
2019/03/28	1	31.20	1	31.15	31.30	0	1,873	0.00%
2019/03/25	3	30.50	0	0.00	30.80	3	1,823	0.16%
2019/03/22	0	0.00	5	30.70	30.65	-5	1,773	-0.28%
2019/03/20	3	30.42	5	30.40	30.45	-2	1,717	-0.12%
2019/03/19	6	30.90	1	30.90	30.75	5	1,672	0.30%
2019/03/18	1	30.65	1	30.50	30.65	0	1,637	0.00%
2019/03/15	6	30.10	0	0.00	30.25	6	1,583	0.38%
2019/03/14	4	29.60	0	0.00	29.60	4	1,507	0.27%
2019/03/13	1	29.55	0	0.00	29.50	1	1,496	0.07%
2019/03/12	2	29.40	0	0.00	29.90	2	1,430	0.14%
2019/03/11	0	0.00	3	28.75	29.00	-3	1,363	-0.22%
2019/03/08	11	29.05	10	29.15	29.10	1	1,362	0.07%
2019/03/04	0	0.00	2	30.20	30.20	-2	1,315	-0.15%
2019/02/27	0	0.00	1	29.70	30.00	-1	1,303	-0.08%
2019/02/22	3	29.65	0	0.00	29.75	3	1,244	0.24%
2019/02/18	0	0.00	4	29.35	29.35	-4	1,242	-0.32%
2019/02/13	0	0.00	1	29.65	29.70	-1	1,297	-0.08%
2019/02/12	1	29.90	0	0.00	29.80	1	1,298	0.08%
2019/01/18	0	0.00	2	28.65	28.85	-2	1,462	-0.14%
2019/01/17	2	28.65	0	0.00	28.75	2	1,504	0.13%
2019/01/11	2	28.40	0	0.00	28.55	2	1,613	0.12%
2019/01/09	1	28.05	0	0.00	28.15	1	1,605	0.06%
2018/12/27	6	27.45	0	0.00	27.15	6	1,748	0.34%
2018/12/13	1	28.85	0	0.00	28.85	1	1,803	0.06%
2018/12/06	0	0.00	2	29.55	28.85	-2	1,886	-0.11%
2018/12/03	2	30.35	0	0.00	30.30	2	2,006	0.10%
2018/11/30	2	29.70	0	0.00	29.95	2	2,026	0.10%
2018/11/29	2	29.80	0	0.00	29.65	2	2,013	0.10%
2018/11/26	0	0.00	2	29.10	28.90	-2	2,007	-0.10%
2018/11/16	0	0.00	1	29.40	29.30	-1	2,127	-0.05%
2018/11/14	0	0.00	2	29.45	29.50	-2	2,200	-0.09%
2018/11/12	1	28.95	0	0.00	29.10	1	2,282	0.04%
2018/11/06	1	29.05	0	0.00	28.00	1	2,426	0.04%
2018/11/02	1	28.10	7	28.21	28.25	-6	2,863	-0.21%
2018/11/01	6	26.90	0	0.00	27.00	6	3,140	0.19%
2018/10/26	0	0.00	10	25.35	25.70	-10	3,489	-0.29%
2018/10/25	10	25.65	0	0.00	25.45	10	3,563	0.28%
2018/10/23	5	27.80	0	0.00	27.80	5	3,487	0.14%
2018/10/22	3	28.00	0	0.00	28.20	3	3,523	0.09%
2018/10/15	3	28.20	6.2	28.21	28.20	-3.2	3,820	-0.08%
2018/10/12	0	0.00	8	27.83	28.20	-8	3,901	-0.21%
2018/10/11	10	27.72	6	28.02	27.20	4	4,065	0.10%
2018/10/09	2	29.50	4	29.55	29.55	-2	4,426	-0.05%
2018/10/08	2	29.65	0	0.00	29.65	2	4,992	0.04%
2018/10/05	0	0.00	3	29.15	29.40	-3	5,049	-0.06%
2018/10/01	0	0.00	2	30.15	30.20	-2	5,161	-0.04%
2018/09/28	1	29.95	0	0.00	30.00	1	5,282	0.02%
2018/09/27	0	0.00	2	30.00	29.95	-2	5,488	-0.04%
2018/09/20	5	29.95	0	0.00	30.10	5	5,614	0.09%
2018/09/18	5	30.10	0	0.00	30.00	5	5,638	0.09%
2018/09/17	1	30.30	11	30.17	30.25	-10	5,655	-0.18%
2018/09/13	1	28.90	0	0.00	29.20	1	5,676	0.02%
2018/09/12	1	29.45	0	0.00	29.20	1	5,701	0.02%
2018/09/11	0	0.00	1	29.00	29.20	-1	5,744	-0.02%
2018/09/07	0	0.00	2	30.35	29.80	-2	5,964	-0.03%
2018/09/05	1	31.05	0	0.00	31.05	1	6,064	0.02%
2018/09/03	1	31.20	5	31.30	31.10	-4	6,211	-0.06%
2018/08/31	0	0.00	5	31.30	31.45	-5	6,241	-0.08%
2018/08/30	1	31.45	0	0.00	31.55	1	6,346	0.02%
2018/08/28	5	30.85	0	0.00	31.30	5	6,421	0.08%
2018/08/23	5	30.65	0	0.00	30.50	5	6,458	0.08%
2018/08/22	5	30.68	0	0.00	30.55	5	6,519	0.08%
2018/08/20	2	30.15	0	0.00	30.05	2	6,568	0.03%
2018/08/17	1	30.90	0	0.00	30.85	1	6,561	0.02%
2018/08/16	2	31.45	0	0.00	31.30	2	6,545	0.03%
2018/08/15	4	31.70	0	0.00	31.75	4	6,574	0.06%
2018/08/13	2	31.90	10	32.00	31.85	-8	6,799	-0.12%
2018/08/09	1	32.20	0	0.00	32.25	1	6,717	0.01%
2018/08/08	20	35.03	0	0.00	34.95	20	6,375	0.31%
2018/08/07	0	0.00	3	35.03	35.25	-3	6,099	-0.05%
2018/08/03	8	35.18	1	35.10	35.15	7	6,005	0.12%
2018/08/02	3	34.95	13	34.95	34.75	-10	6,118	-0.16%
2018/07/31	3	34.30	0	0.00	34.55	3	6,215	0.05%
2018/07/27	2	34.55	1	34.55	34.50	1	6,171	0.02%
2018/07/26	0	0.00	1	34.65	34.65	-1	6,149	-0.02%
2018/07/25	1	34.60	0	0.00	34.70	1	6,156	0.02%
2018/07/24	1	34.40	1	34.55	34.55	0	6,137	0.00%
2018/07/23	1	34.10	2	34.05	34.15	-1	6,120	-0.02%
2018/07/19	12	34.89	10	34.60	35.20	2	5,960	0.03%
2018/07/18	26	35.82	22	35.86	35.50	4	5,928	0.07%
2018/07/17	12	37.28	11	37.34	36.60	1	5,762	0.02%
2018/07/16	33	35.50	12	36.68	36.60	21	5,339	0.39%
2018/07/13	2	34.40	5	34.70	34.55	-3	4,786	-0.06%
2018/07/12	0	0.00	1	34.45	34.45	-1	4,748	-0.02%
2018/07/04	0	0.00	1	34.30	34.35	-1	4,750	-0.02%
2018/07/03	0	0.00	5	34.35	33.80	-5	4,754	-0.11%
2018/06/29	0	0.00	7	34.11	34.25	-7	4,793	-0.15%
2018/06/28	0	0.00	12	33.83	33.80	-12	4,792	-0.25%
2018/06/27	0	0.00	2	34.10	33.90	-2	4,847	-0.04%
2018/06/25	0	0.00	9	34.50	34.35	-9	4,966	-0.18%
2018/06/21	2	34.40	5	34.60	34.50	-3	5,102	-0.06%
2018/06/20	0	0.00	2	34.20	34.30	-2	5,211	-0.04%
2018/06/19	0	0.00	4	33.93	33.95	-4	5,243	-0.08%
2018/06/15	7	35.11	3	34.85	34.45	4	5,246	0.08%
2018/06/14	0	0.00	4	34.40	34.55	-4	5,173	-0.08%
2018/06/13	0	0.00	1	34.45	34.45	-1	5,513	-0.02%
2018/06/12	7	33.91	0	0.00	34.05	7	5,732	0.12%
2018/06/11	14	33.56	0	0.00	33.45	14	5,726	0.24%
2018/06/07	1	33.85	1	33.90	33.60	0	6,123	0.00%
2018/06/05	0	0.00	2	33.55	33.55	-2	6,100	-0.03%
2018/06/01	5	32.95	0	0.00	33.15	5	6,206	0.08%
2018/05/30	1	32.60	0	0.00	33.05	1	6,207	0.02%
2018/05/29	3	32.78	0	0.00	32.75	3	6,144	0.05%
2018/05/28	0	0.00	1	33.10	33.15	-1	6,108	-0.02%
2018/05/25	1	33.60	0	0.00	33.30	1	6,073	0.02%
2018/05/24	0	0.00	2	33.50	33.50	-2	6,061	-0.03%
2018/05/22	3	34.32	2	34.35	34.30	1	6,002	0.02%
2018/05/21	3	33.58	0	0.00	34.15	3	5,877	0.05%
2018/05/18	0	0.00	10	33.49	33.40	-10	5,764	-0.17%
2018/05/17	9	33.63	0	0.00	33.70	9	5,793	0.16%
2018/05/16	5	33.00	0	0.00	33.05	5	5,779	0.09%
2018/05/11	5	33.70	5	33.95	33.70	0	5,881	0.00%
2018/05/10	10	33.70	15	33.65	33.55	-5	5,847	-0.09%
2018/05/09	0	0.00	18	32.92	33.00	-18	5,625	-0.32%
2018/05/08	0	0.00	7	32.42	32.15	-7	5,456	-0.13%
2018/05/02	0	0.00	13	32.10	31.85	-13	5,367	-0.24%
2018/04/27	0	0.00	1	31.75	31.60	-1	5,326	-0.02%
2018/04/20	13	31.75	0	0.00	31.75	13	5,285	0.25%
2018/04/19	0	0.00	9	31.73	31.75	-9	5,284	-0.17%
2018/04/17	5	31.90	1	31.90	31.85	4	5,269	0.08%
2018/04/16	0	0.00	8	31.61	31.55	-8	5,253	-0.15%
2018/04/13	0	0.00	3	32.68	31.95	-3	5,233	-0.06%
2018/04/12	0	0.00	2	32.65	32.65	-2	5,350	-0.04%
2018/04/10	1	32.85	0	0.00	32.40	1	5,303	0.02%
2018/04/03	0	0.00	20	32.05	32.05	-20	5,113	-0.39%
2018/03/31	0	0.00	1	31.95	31.95	-1	5,059	-0.02%
2018/03/23	0	0.00	11	31.48	31.75	-11	5,348	-0.21%
2018/03/22	1	31.50	5	31.80	31.30	-4	5,213	-0.08%
2018/03/21	10	32.00	11	31.95	31.80	-1	5,155	-0.02%
2018/03/20	20	31.65	0	0.00	31.80	20	5,128	0.39%
2018/03/19	10	31.87	4	31.95	31.45	6	5,051	0.12%
2018/03/16	9	31.01	8	31.01	31.30	1	4,629	0.02%
2018/03/15	0	0.00	1	30.70	30.70	-1	4,303	-0.02%
2018/03/13	0	0.00	1	30.00	30.35	-1	4,003	-0.02%
2018/03/07	0	0.00	10	29.13	28.75	-10	3,778	-0.26%
2018/02/27	0	0.00	15	27.75	27.70	-15	3,971	-0.38%
2018/02/23	0	0.00	2	27.20	27.40	-2	4,253	-0.05%
2018/02/22	1	26.70	0	0.00	26.70	1	4,301	0.02%
2018/02/12	0	0.00	5	25.45	25.90	-5	4,359	-0.11%
2018/02/09	0	0.00	40	24.75	25.05	-40	4,411	-0.91%
2018/02/07	2	26.50	10	26.45	26.15	-8	4,319	-0.19%
2018/02/06	11	28.15	60	27.37	27.45	-49	4,217	-1.16%
2018/02/05	2	28.80	0	0.00	28.80	2	4,236	0.05%
2018/02/02	0	0.00	1	29.15	29.10	-1	4,275	-0.02%
2018/02/01	11	28.68	0	0.00	29.00	11	4,318	0.25%
2018/01/31	0	0.00	6	28.25	28.40	-6	4,483	-0.13%
2018/01/24	5	28.75	0	0.00	28.90	5	5,047	0.10%
2018/01/23	1	28.80	0	0.00	28.75	1	5,197	0.02%
2018/01/19	1	29.00	0	0.00	28.95	1	5,418	0.02%
2018/01/18	6	29.00	0	0.00	29.05	6	5,477	0.11%
2018/01/17	10	28.90	0	0.00	28.90	10	5,670	0.18%
2018/01/16	1	28.40	0	0.00	28.55	1	5,877	0.02%
2018/01/12	7	28.35	1	28.45	28.55	6	6,392	0.09%
2018/01/09	1	28.10	0	0.00	28.40	1	7,647	0.01%
2018/01/08	15	28.05	14	28.19	28.05	1	7,961	0.01%
2018/01/05	0	0.00	70	30.17	30.05	-70	7,849	-0.89%
2018/01/04	0	0.00	1	30.05	30.10	-1	8,020	-0.01%
2018/01/03	0	0.00	3	30.25	30.15	-3	8,070	-0.04%
2018/01/02	0	0.00	1	30.00	30.20	-1	8,132	-0.01%