東和鋼鐵 (2006)-臺銀-臺中券商分點個股進出

台股 » 個股 » 東和鋼鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東和鋼鐵

(2006)

可現股當沖

股價
72.8
漲跌
--
漲幅
0.00%
成交量
1,598張
產業
上市鋼鐵類股
770人加入追蹤

立即追蹤
本地時間:13:30

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

東和鋼鐵 (2006)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	72.90	0	0.00	72.80	2	2,621	0.08%
2024/05/02	2	72.50	0	0.00	72.80	2	2,619	0.08%
2024/04/30	0.2	73.80	2	74.00	73.30	-1.8	2,606	-0.07%
2024/04/29	4	73.38	0	0.00	73.60	4	2,590	0.15%
2024/04/26	0	0.00	1.1	72.99	73.30	-1.1	2,576	-0.04%
2024/04/25	1	73.30	1	72.90	73.00	0	2,571	0.00%
2024/04/24	5	74.02	1	73.90	74.30	4	2,550	0.16%
2024/04/23	1	73.50	3	73.40	73.70	-2	2,499	-0.08%
2024/04/22	0	0.00	1	73.26	73.40	-1	2,474	-0.04%
2024/04/19	5.3	73.03	10	73.10	73.40	-4.7	2,420	-0.19%
2024/04/17	3	71.53	0	0.00	71.60	3	2,310	0.13%
2024/04/16	3	69.93	21.1	69.51	70.20	-18.1	2,295	-0.79%
2024/04/15	0	0.00	1	71.90	70.70	-1	2,270	-0.04%
2024/04/12	3.3	70.95	0	0.00	70.80	3.3	2,254	0.14%
2024/04/11	5	71.68	1.1	71.78	71.50	3.9	2,242	0.17%
2024/04/10	3	72.64	1	72.90	72.30	2	2,227	0.09%
2024/04/09	1	72.50	3.4	72.27	72.60	-2.4	2,216	-0.11%
2024/04/08	3	71.30	0.3	71.44	71.10	2.8	2,210	0.12%
2024/04/03	2.1	72.21	3.2	72.54	71.00	-1.1	2,202	-0.05%
2024/04/02	0.1	69.90	3	70.20	70.20	-2.9	2,135	-0.14%
2024/04/01	1.1	69.21	0	0.00	69.20	1.1	2,158	0.05%
2024/03/29	1	69.00	0	69.10	69.10	1	2,181	0.04%
2024/03/28	0.4	69.00	1	69.00	68.60	-0.6	2,193	-0.03%
2024/03/27	12.1	68.74	5	68.60	68.70	7.1	2,226	0.32%
2024/03/26	0	0.00	3	69.53	69.60	-3	2,273	-0.13%
2024/03/25	16	68.80	0	0.00	69.10	16	2,322	0.69%
2024/03/22	23.2	69.59	21.3	68.65	68.50	1.9	2,342	0.08%
2024/03/21	0	77.00	2	77.65	77.70	-2	2,199	-0.09%
2024/03/20	6	77.06	0	0.00	76.90	6	2,196	0.27%
2024/03/19	1	77.50	5	77.56	77.30	-4	2,155	-0.19%
2024/03/18	2	76.50	0	0.00	76.50	2	2,127	0.09%
2024/03/15	4.1	76.67	0	0.00	76.50	4.1	2,115	0.19%
2024/03/14	2.5	76.96	0.3	77.00	77.10	2.2	2,109	0.10%
2024/03/13	10.1	77.14	0.1	77.00	76.60	10	2,087	0.48%
2024/03/12	3	77.63	0	77.70	77.50	3	2,057	0.15%
2024/03/11	1	76.80	4.1	78.00	77.70	-3.1	2,040	-0.15%
2024/03/08	0	0.00	1.6	77.30	76.90	-1.6	2,007	-0.08%
2024/03/07	0	0.00	0.1	77.70	77.90	-0.1	1,981	0.00%
2024/03/06	0.6	77.90	0.1	78.10	78.20	0.6	1,959	0.03%
2024/03/05	0.2	78.40	1.7	78.58	78.70	-1.5	1,933	-0.08%
2024/03/04	0	0.00	0.1	76.90	77.00	-0.1	1,916	-0.01%
2024/03/01	1	76.73	1	77.50	78.00	0	1,895	0.00%
2024/02/29	0	76.70	4	77.08	77.30	-4	1,877	-0.21%
2024/02/27	0	76.80	2.7	76.60	76.30	-2.7	1,838	-0.14%
2024/02/26	0	74.20	3	75.11	75.00	-3	1,777	-0.17%
2024/02/23	2.1	74.49	0	0.00	74.40	2.1	1,784	0.12%
2024/02/22	2	74.20	3	73.97	74.40	-1	1,791	-0.06%
2024/02/21	0	72.89	14	73.84	72.80	-14	1,771	-0.79%
2024/02/20	1	72.70	8	73.00	72.80	-7	1,754	-0.40%
2024/02/19	9	72.59	0	0.00	72.90	9	1,755	0.51%
2024/02/16	6	71.77	0.6	71.90	72.00	5.4	1,805	0.30%
2024/02/15	7	71.69	0.1	71.90	71.90	6.9	1,821	0.38%
2024/02/02	0	72.50	0	0.00	72.40	0	1,814	0.00%
2024/02/01	1	73.70	1	74.10	73.50	0	1,796	0.00%
2024/01/30	0	73.30	0	0.00	73.50	0	1,861	0.00%
2024/01/29	0	72.90	2	73.00	73.30	-2	1,873	-0.11%
2024/01/26	0	72.70	0.1	72.60	73.00	-0.1	1,895	0.00%
2024/01/25	0	0.00	0.2	72.30	72.80	-0.2	1,939	-0.01%
2024/01/24	0	0.00	1.1	72.39	72.40	-1.1	1,969	-0.05%
2024/01/23	0	72.00	2	72.10	72.30	-2	2,017	-0.10%
2024/01/18	0	0.00	2	71.80	72.00	-2	2,039	-0.10%
2024/01/17	0	0.00	3	71.50	71.60	-3	2,037	-0.15%
2024/01/10	0	0.00	2	69.70	70.50	-2	2,048	-0.10%
2024/01/09	0	71.00	0	0.00	70.50	0	2,044	0.00%
2024/01/08	0	0.00	2	71.20	71.10	-2	2,045	-0.10%
2024/01/05	1	71.30	0	0.00	71.50	1	2,053	0.05%
2024/01/04	0	0.00	0.9	71.12	71.50	-0.9	2,056	-0.05%
2024/01/03	2	71.00	0	0.00	70.70	2	2,060	0.10%
2024/01/02	0.1	71.20	1	71.60	71.30	-0.9	2,062	-0.04%
2023/12/29	0	71.10	0	0.00	70.70	0	2,042	0.00%
2023/12/28	0	0.00	1	71.30	71.20	-1	2,037	-0.05%
2023/12/27	5	70.30	0.3	70.30	69.70	4.7	2,011	0.23%
2023/12/26	0	0.00	2	71.10	71.30	-2	1,975	-0.10%
2023/12/25	1	71.60	0	0.00	70.90	1	1,964	0.05%
2023/12/22	1	71.60	10	72.02	72.40	-9	1,975	-0.46%
2023/12/21	0	72.00	5	72.00	72.50	-5	1,936	-0.26%
2023/12/20	5	72.00	9	73.60	73.60	-4	1,864	-0.21%
2023/12/19	0	72.10	0	0.00	72.70	0	1,801	0.00%
2023/12/18	0.2	72.26	0	0.00	72.50	0.2	1,753	0.01%
2023/12/15	1	72.58	11.3	72.03	72.00	-10.2	1,705	-0.60%
2023/12/14	1	71.20	0	0.00	71.00	1	1,646	0.06%
2023/12/13	1	71.00	1	71.00	70.60	0	1,638	0.00%
2023/12/12	0	71.50	0.2	71.00	71.90	-0.2	1,642	-0.01%
2023/12/11	1.1	70.95	3.2	71.11	71.20	-2.1	1,650	-0.13%
2023/12/08	0	69.50	0	0.00	70.00	0	1,633	0.00%
2023/12/07	0	69.40	0.2	69.40	69.80	-0.1	1,638	-0.01%
2023/12/06	0	0.00	2	69.70	69.70	-2	1,643	-0.12%
2023/12/01	0	0.00	2.5	69.24	69.50	-2.5	1,661	-0.15%
2023/11/29	0.3	69.60	0	0.00	69.70	0.3	1,704	0.02%
2023/11/27	0	69.20	0	0.00	69.60	0	1,690	0.00%
2023/11/23	0	0.00	6	68.60	68.60	-6	1,700	-0.35%
2023/11/22	0	0.00	2	69.15	69.30	-2	1,693	-0.12%
2023/11/21	0	0.00	2.5	68.04	67.90	-2.5	1,680	-0.15%
2023/11/17	0.1	68.80	0	0.00	69.00	0.1	1,683	0.00%
2023/11/15	1	68.90	4.3	68.63	69.30	-3.3	1,668	-0.20%
2023/11/14	0	0.00	3	67.30	67.60	-3	1,621	-0.19%
2023/11/13	0.1	67.70	0	0.00	68.00	0.1	1,605	0.00%
2023/11/09	0	0.00	7	68.00	67.80	-7	1,619	-0.43%
2023/11/07	0	0.00	7	67.30	67.90	-7	1,593	-0.44%
2023/11/03	0	0.00	3	64.60	65.90	-3	1,552	-0.19%
2023/11/02	0.4	64.38	2	65.40	64.80	-1.6	1,570	-0.10%
2023/11/01	3.5	65.83	3	65.83	65.90	0.5	1,593	0.03%
2023/10/31	5	64.96	6	65.08	65.00	-1	1,656	-0.06%
2023/10/30	0	0.00	3.1	63.50	63.80	-3.1	1,649	-0.18%
2023/10/26	0	0.00	1	62.30	62.40	-1	1,667	-0.06%
2023/10/25	0	0.00	0	61.60	62.00	0	1,668	0.00%
2023/10/24	0.2	60.90	0	0.00	61.30	0.2	1,678	0.01%
2023/10/23	0.4	61.25	0	0.00	61.20	0.4	1,680	0.02%
2023/10/20	0.2	61.00	0	0.00	61.60	0.2	1,694	0.01%
2023/10/19	1	62.20	1	62.30	62.20	0	1,698	0.00%
2023/10/18	1	62.40	31.1	63.17	63.20	-30.1	1,687	-1.78%
2023/10/17	1	61.80	1	61.90	61.90	0	1,642	0.00%
2023/10/16	0.1	61.60	2	61.50	61.90	-2	1,649	-0.12%
2023/10/13	1	61.20	2	61.15	61.20	-1	1,649	-0.06%
2023/10/12	1	60.40	0	0.00	60.80	1	1,646	0.06%
2023/10/11	0.3	60.20	0	0.00	60.20	0.3	1,644	0.02%
2023/10/06	1.1	60.37	4	60.50	60.90	-3	1,636	-0.18%
2023/10/05	0.1	59.90	0	0.00	59.70	0.1	1,626	0.01%
2023/10/04	0	0.00	1	60.40	60.10	-1	1,611	-0.06%
2023/10/03	2.2	60.31	0	0.00	60.20	2.2	1,604	0.14%
2023/10/02	0.2	60.40	0.2	60.30	60.50	0	1,599	0.00%
2023/09/28	1.2	60.45	0	0.00	60.70	1.2	1,601	0.07%
2023/09/27	1.1	61.18	0	0.00	61.20	1.1	1,582	0.07%
2023/09/26	0	62.90	1	63.20	63.00	-1	1,555	-0.06%
2023/09/25	0	0.00	0.4	62.80	63.00	-0.4	1,545	-0.02%
2023/09/22	0	0.00	9	63.40	63.20	-9	1,549	-0.58%
2023/09/21	0	0.00	1	63.30	63.30	-1	1,539	-0.06%
2023/09/20	1	63.50	0.5	63.50	63.40	0.6	1,526	0.04%
2023/09/18	0.5	62.36	1	62.20	62.80	-0.6	1,506	-0.04%
2023/09/15	1	61.90	1.2	62.32	62.30	-0.2	1,505	-0.01%
2023/09/14	9	62.30	5	62.34	62.30	4	1,487	0.27%
2023/09/13	1	61.10	7	61.40	61.40	-6	1,472	-0.41%
2023/09/12	7	60.70	0	0.00	61.10	7	1,493	0.47%
2023/09/11	2	61.10	1	61.30	61.30	1	1,496	0.07%
2023/09/05	0	0.00	0.4	60.70	61.30	-0.4	1,471	-0.03%
2023/09/04	0	0.00	14.1	61.01	61.30	-14.1	1,493	-0.94%
2023/08/31	0	0.00	1	60.10	59.90	-1	1,464	-0.07%
2023/08/30	1	59.00	0	0.00	59.40	1	1,465	0.07%
2023/08/29	1	58.60	6	59.47	59.30	-5	1,461	-0.34%
2023/08/28	0	58.80	8	58.94	59.20	-8	1,474	-0.54%
2023/08/25	0	0.00	8	58.70	58.80	-8	1,502	-0.53%
2023/08/24	18	58.40	0	0.00	58.00	18	1,503	1.20%
2023/08/22	2	58.80	0	0.00	58.50	2	1,491	0.13%
2023/08/21	1	59.70	1	59.70	59.70	0	1,486	0.00%
2023/08/17	1	59.30	0	0.00	59.30	1	1,496	0.07%
2023/08/16	1	58.90	2	59.80	60.00	-1	1,503	-0.07%
2023/08/15	2	58.90	0	0.00	58.90	2	1,496	0.13%
2023/08/14	0	0.00	2.7	60.56	60.60	-2.7	1,481	-0.18%
2023/08/11	1	60.30	0	0.00	60.30	1	1,480	0.07%
2023/08/10	1	60.40	0	0.00	60.40	1	1,477	0.07%
2023/08/09	0	0.00	6	60.20	60.30	-6	1,458	-0.41%
2023/08/08	2	60.70	2	60.10	60.80	0	1,436	0.00%
2023/08/07	6	61.18	5	60.48	60.30	1	1,382	0.07%
2023/08/04	7	60.76	10	59.75	60.50	-3	1,313	-0.23%
2023/08/02	0.2	59.20	8	59.20	58.10	-7.8	1,205	-0.65%
2023/08/01	1	57.20	6	57.15	57.90	-5	1,157	-0.43%
2023/07/31	2	55.85	0	0.00	55.90	2	1,123	0.18%
2023/07/28	0.2	56.63	0	0.00	56.40	0.2	1,110	0.01%
2023/07/27	1	56.31	0	0.00	56.80	1	1,091	0.09%
2023/07/26	0.1	56.70	0	0.00	56.80	0.1	1,077	0.01%
2023/07/25	3	55.80	0	0.00	56.30	3	1,076	0.28%
2023/07/24	16	55.26	0.1	55.60	55.10	15.9	1,058	1.51%
2023/07/21	0.1	56.30	0	0.00	55.80	0.1	1,051	0.01%
2023/07/19	25.1	55.58	0	0.00	55.40	25.1	1,059	2.36%
2023/07/18	1	56.00	0	0.00	56.00	1	1,057	0.09%
2023/07/14	0.1	57.10	0.1	56.90	56.90	0	1,074	0.00%
2023/07/13	9.1	56.89	0	0.00	57.20	9.1	1,073	0.85%
2023/07/06	0	0.00	1.1	58.92	57.80	-1.1	1,158	-0.09%
2023/07/05	1	58.90	0	0.00	59.30	1	1,159	0.09%
2023/07/04	0	0.00	1	59.10	59.50	-1	1,166	-0.09%
2023/06/30	0	0.00	0.1	59.40	59.50	-0.1	1,234	-0.01%
2023/06/29	0	0.00	0.1	59.10	59.20	-0.1	1,334	-0.01%
2023/06/27	0	0.00	1	59.50	59.50	-1	1,407	-0.07%
2023/06/26	0	0.00	8	58.80	59.10	-8	1,439	-0.56%
2023/06/21	0	0.00	1	59.30	59.30	-1	1,445	-0.07%
2023/06/20	0	0.00	1.4	58.65	58.80	-1.4	1,436	-0.09%
2023/06/16	0.1	58.10	0	0.00	58.50	0.1	1,441	0.00%
2023/06/13	0	0.00	0.1	57.00	57.00	-0.1	1,452	0.00%
2023/06/12	0	0.00	1.1	57.48	57.50	-1.1	1,456	-0.07%
2023/06/09	0.1	58.00	0	0.00	57.70	0.1	1,488	0.00%
2023/06/08	0	0.00	5	58.20	57.90	-5	1,506	-0.33%
2023/06/07	1	57.50	0.1	57.60	57.50	0.9	1,511	0.06%
2023/06/05	0.1	57.03	2	57.00	57.10	-1.9	1,526	-0.13%
2023/06/02	2.3	56.03	0.1	56.20	56.20	2.2	1,530	0.14%
2023/06/01	0	0.00	0.1	55.80	56.20	-0.1	1,541	-0.01%
2023/05/31	1	56.10	0	0.00	55.90	1	1,554	0.06%
2023/05/30	2.1	56.51	0	56.70	56.40	2.1	1,576	0.13%
2023/05/24	3.1	56.81	0	57.40	57.50	3	1,748	0.17%
2023/05/23	1	57.00	0	0.00	57.10	1	1,746	0.06%
2023/05/22	3	56.80	0	57.00	57.40	3	1,746	0.17%
2023/05/18	3	58.00	0	0.00	57.60	3	1,733	0.17%
2023/05/17	0.2	58.00	1	58.30	58.30	-0.8	1,745	-0.04%
2023/05/16	0.1	57.50	1	57.70	57.60	-1	1,739	-0.05%
2023/05/12	1	57.20	0	0.00	57.20	1	1,764	0.06%
2023/05/11	1	57.20	0	0.00	57.20	1	1,769	0.06%
2023/05/10	1	57.30	1	57.40	57.70	0	1,773	0.00%
2023/05/08	1	57.00	0	0.00	56.90	1	1,788	0.06%
2023/05/05	1.1	57.02	0.3	57.20	57.00	0.8	1,800	0.04%
2023/05/04	0.2	57.06	1	57.10	57.40	-0.8	1,832	-0.05%
2023/04/28	0.1	57.60	2	57.25	57.70	-1.9	1,908	-0.10%
2023/04/26	0	56.26	0	0.00	56.80	0	1,937	0.00%
2023/04/25	0	56.70	1	56.60	56.70	-1	1,954	-0.05%
2023/04/24	2.1	56.90	0.3	57.50	56.50	1.8	1,957	0.09%
2023/04/21	7.1	58.43	4.5	57.94	57.60	2.6	1,953	0.13%
2023/04/20	0	59.40	1	59.80	59.50	-1	1,937	-0.05%
2023/04/19	1	59.40	12	59.63	59.40	-11	1,931	-0.57%
2023/04/18	1	59.10	4	59.20	59.30	-3	1,902	-0.16%
2023/04/17	1.7	59.08	0	0.00	59.40	1.7	1,894	0.09%
2023/04/14	2	58.75	1	58.80	58.90	1	1,886	0.05%
2023/04/13	2.1	58.80	1	59.10	59.00	1.1	1,886	0.06%
2023/04/12	0.2	58.35	9.1	58.25	58.80	-8.9	1,879	-0.47%
2023/04/11	5.1	57.01	3	57.60	58.10	2.1	1,860	0.11%
2023/04/10	5.1	56.90	0	0.00	56.90	5.1	1,838	0.28%
2023/04/07	6.2	57.27	2	57.50	57.50	4.2	1,836	0.23%
2023/04/06	2	56.00	2	57.75	57.80	0	1,828	0.00%
2023/03/31	5.2	56.48	0	0.00	56.00	5.2	1,802	0.29%
2023/03/30	8.2	57.11	1.5	58.20	56.40	6.7	1,851	0.36%
2023/03/29	1	60.60	2	60.80	60.60	-1	1,806	-0.06%
2023/03/28	3	59.80	5	60.10	60.30	-2	1,853	-0.11%
2023/03/27	7.1	60.59	0.6	60.50	60.30	6.4	1,890	0.34%
2023/03/24	1	61.20	1	61.40	61.40	0	1,913	0.00%
2023/03/22	0	0.00	2	61.40	61.50	-2	1,908	-0.10%
2023/03/21	2	61.45	0.6	61.30	61.30	1.4	1,924	0.07%
2023/03/20	2	61.75	2	61.45	61.60	0	1,916	0.00%
2023/03/17	1	61.90	1.3	62.20	63.00	-0.3	1,912	-0.02%
2023/03/16	0	61.50	1	61.00	61.10	-1	1,888	-0.05%
2023/03/15	1.3	62.73	0	0.00	62.60	1.3	1,877	0.07%
2023/03/14	1	63.00	0.5	62.53	62.00	0.5	1,877	0.03%
2023/03/13	2	63.60	0.1	63.00	63.70	1.9	1,869	0.10%
2023/03/10	0	0.00	1	63.40	63.90	-1	1,851	-0.05%
2023/03/09	1	63.50	0	0.00	63.50	1	1,835	0.05%
2023/03/08	0	0.00	1	63.20	63.80	-1	1,828	-0.05%
2023/03/07	2.1	62.52	13.2	62.92	63.20	-11.1	1,814	-0.61%
2023/03/06	0.1	62.40	0	0.00	62.70	0.1	1,807	0.00%
2023/03/03	14	62.37	0	0.00	62.50	14	1,797	0.78%
2023/03/02	2	62.10	1.1	62.54	62.00	0.9	1,778	0.05%
2023/03/01	0	61.60	6.3	61.38	62.00	-6.3	1,747	-0.36%
2023/02/24	1	59.20	3.1	59.29	59.60	-2.1	1,646	-0.13%
2023/02/23	0	57.20	6.2	57.63	57.90	-6.2	1,606	-0.38%
2023/02/22	0	0.00	2	57.10	56.40	-2	1,591	-0.13%
2023/02/17	0	0.00	6	56.70	56.70	-6	1,608	-0.37%
2023/02/16	4	56.30	8	56.79	56.90	-4	1,638	-0.24%
2023/02/15	7	56.27	0	0.00	56.10	7	1,638	0.43%
2023/02/14	1	56.70	3	57.00	56.60	-2	1,633	-0.12%
2023/02/13	7	55.97	5.3	56.40	56.50	1.7	1,634	0.10%
2023/02/10	9	56.71	0	0.00	56.60	9	1,633	0.55%
2023/02/09	1	58.20	1	58.20	58.00	0	1,631	0.00%
2023/02/08	1	57.80	0	0.00	58.10	1	1,644	0.06%
2023/02/07	0	0.00	0.7	57.90	58.30	-0.7	1,647	-0.04%
2023/02/06	0.1	57.90	0	0.00	58.10	0.1	1,646	0.00%
2023/02/03	0	0.00	8	57.50	57.60	-8	1,638	-0.49%
2023/02/02	8	56.53	6	56.80	56.80	2	1,639	0.12%
2023/02/01	3.1	56.83	0	0.00	57.00	3.1	1,616	0.19%
2023/01/31	2	57.80	22.1	57.56	57.80	-20.1	1,602	-1.25%
2023/01/30	18	56.47	3.1	57.08	56.50	14.9	1,580	0.94%
2023/01/17	5	55.40	2.1	55.26	56.10	3	1,577	0.19%
2023/01/16	2.1	55.09	2	55.30	55.00	0.1	1,565	0.01%
2023/01/13	2.1	54.71	1	55.20	55.00	1.1	1,573	0.07%
2023/01/12	1.1	54.20	1	54.30	54.40	0.1	1,598	0.00%
2023/01/11	4	53.83	0	0.00	53.80	4	1,625	0.25%
2023/01/10	0.1	53.00	0	0.00	53.10	0.1	1,645	0.00%
2023/01/09	0	52.60	1	53.00	53.10	-1	1,668	-0.06%
2023/01/05	0.1	51.80	1	52.10	52.20	-0.9	1,700	-0.05%
2023/01/04	0.1	52.10	0	0.00	51.80	0.1	1,720	0.01%
2023/01/03	0.1	51.80	1	52.00	51.80	-0.9	1,745	-0.05%
2022/12/30	3.1	51.64	0	0.00	52.70	3.1	1,744	0.18%
2022/12/29	2.3	51.46	0	0.00	51.30	2.3	1,748	0.13%
2022/12/27	1	52.90	0	0.00	53.20	1	1,803	0.06%
2022/12/26	0.1	52.60	1	52.80	53.00	-0.9	1,796	-0.05%
2022/12/23	0.1	52.71	2.1	52.89	53.20	-2.1	1,804	-0.11%
2022/12/22	2.1	52.35	3	52.57	52.70	-0.9	1,799	-0.05%
2022/12/21	1	49.80	1	50.30	51.00	0	1,749	0.00%
2022/12/20	4.1	49.80	6.1	51.47	49.80	-2	1,701	-0.12%
2022/12/19	0.1	51.80	0	0.00	51.50	0.1	1,630	0.01%
2022/12/16	0.1	51.70	1	52.50	53.30	-0.9	1,574	-0.06%
2022/12/15	1.1	52.11	4	53.05	52.00	-3	1,563	-0.19%
2022/12/14	0.1	51.80	0	0.00	52.10	0.1	1,660	0.01%
2022/12/13	2.1	51.21	5	52.10	52.20	-2.9	1,729	-0.17%
2022/12/12	4.1	51.11	0	0.00	51.40	4.1	1,794	0.23%
2022/12/08	0.1	51.90	4	51.90	52.10	-3.9	1,869	-0.21%
2022/12/07	0	0.00	0.7	52.30	52.20	-0.7	1,904	-0.04%
2022/12/05	1	52.70	0	0.00	53.10	1	1,893	0.05%
2022/12/02	1	52.80	0.1	52.90	53.00	0.9	1,881	0.05%
2022/12/01	0	0.00	0.1	53.10	53.20	-0.1	1,889	0.00%
2022/11/30	0.1	52.80	0	0.00	53.50	0.1	1,886	0.01%
2022/11/29	0	0.00	0.1	52.50	52.70	-0.1	1,889	0.00%
2022/11/28	2	52.10	1	52.20	52.40	1	1,897	0.05%
2022/11/25	3	52.03	0.1	51.90	52.10	2.9	1,897	0.15%
2022/11/24	0	51.80	1	51.70	52.00	-1	1,897	-0.05%
2022/11/23	0.1	52.20	0	0.00	52.10	0.1	1,888	0.00%
2022/11/22	0	0.00	0.1	51.30	51.60	-0.1	1,878	0.00%
2022/11/21	0.1	51.50	0	0.00	51.80	0.1	1,876	0.00%
2022/11/18	0.1	51.40	0	0.00	51.40	0.1	1,865	0.00%
2022/11/16	1.3	51.22	0.2	51.23	51.30	1.2	1,857	0.06%
2022/11/15	0.3	51.60	0	51.70	51.80	0.2	1,852	0.01%
2022/11/14	0	51.30	9.2	51.31	51.70	-9.2	1,846	-0.50%
2022/11/11	5	50.10	0	0.00	50.40	5	1,827	0.27%
2022/11/10	0	50.10	0	0.00	50.10	0	1,835	0.00%
2022/11/09	0.1	50.50	0	0.00	50.30	0.1	1,846	0.00%
2022/11/08	0.3	50.30	1	50.30	50.30	-0.8	1,855	-0.04%
2022/11/07	0.1	49.80	0.1	50.10	49.85	0	1,860	0.00%
2022/11/04	1.3	49.73	10	49.10	49.25	-8.7	1,862	-0.47%
2022/11/03	3.1	50.00	0	0.00	49.90	3.1	1,848	0.17%
2022/11/02	0.4	50.61	1	50.60	50.80	-0.6	1,839	-0.03%
2022/11/01	0.1	49.30	1	49.60	49.80	-1	1,836	-0.05%
2022/10/31	1.1	49.46	0	0.00	49.40	1.1	1,837	0.06%
2022/10/28	0.1	50.40	0	0.00	49.75	0.1	1,839	0.00%
2022/10/27	1.7	50.51	0	0.00	50.40	1.7	1,842	0.09%
2022/10/26	0.1	50.70	0	0.00	50.70	0.1	1,852	0.00%
2022/10/25	1.1	51.81	0	0.00	50.90	1.1	1,890	0.06%
2022/10/24	3.1	52.71	0	0.00	52.30	3.1	1,886	0.16%
2022/10/21	6	53.55	0	0.00	53.10	6	1,891	0.32%
2022/10/19	0	0.00	0.2	53.80	54.60	-0.2	1,843	-0.01%
2022/10/17	0.1	51.92	0	0.00	52.50	0.1	1,899	0.00%
2022/10/14	0	52.70	0.1	52.60	52.50	-0.1	1,948	0.00%
2022/10/13	0	0.00	0.2	52.90	52.30	-0.2	2,053	-0.01%
2022/10/12	0	0.00	1	54.20	54.30	-1	2,120	-0.05%
2022/10/11	0	0.00	3	54.27	54.30	-3	2,175	-0.14%
2022/10/07	0	53.90	0	0.00	54.10	0	2,190	0.00%
2022/10/06	1	53.40	0	0.00	54.00	1	2,217	0.05%
2022/10/05	0	53.50	0	0.00	53.50	0	2,229	0.00%
2022/10/04	0	0.00	5.2	52.98	53.20	-5.2	2,240	-0.23%
2022/10/03	0	0.00	4.3	49.89	50.20	-4.3	2,210	-0.19%
2022/09/30	2.1	49.06	1	49.30	49.45	1.1	2,246	0.05%
2022/09/28	0.7	49.90	0	0.00	49.05	0.7	2,314	0.03%
2022/09/27	2.1	50.80	0	0.00	50.70	2.1	2,303	0.09%
2022/09/26	0.1	51.50	0.2	51.10	50.90	-0.2	2,311	-0.01%
2022/09/23	0.1	51.20	1	51.90	51.80	-1	2,344	-0.04%
2022/09/22	0.2	51.07	0	0.00	51.50	0.2	2,355	0.01%
2022/09/21	1.1	51.82	0	0.00	51.80	1.1	2,320	0.05%
2022/09/20	0.1	53.10	1	54.50	54.50	-0.9	2,280	-0.04%
2022/09/19	0	0.00	0.1	52.80	52.80	-0.1	2,243	-0.01%
2022/09/16	6	52.75	0	0.00	54.00	6	2,201	0.27%
2022/09/15	0	0.00	1	53.60	53.60	-1	2,323	-0.04%
2022/09/14	2	53.30	0	0.00	53.60	2	2,535	0.08%
2022/09/13	1	54.50	0	0.00	54.30	1	2,724	0.04%
2022/09/08	1.5	53.80	0	0.00	53.70	1.5	3,252	0.05%
2022/09/06	0.1	53.30	2	53.30	53.70	-2	3,502	-0.06%
2022/09/05	0.1	53.50	0	0.00	53.70	0.1	3,558	0.00%
2022/09/01	0.1	53.70	3	53.80	54.60	-3	3,648	-0.08%
2022/08/30	1	54.40	1	54.70	54.50	0	3,766	0.00%
2022/08/29	0	0.00	1	54.30	54.30	-1	3,842	-0.03%
2022/08/26	0	0.00	3	55.27	55.20	-3	4,015	-0.07%
2022/08/25	0	54.70	0	0.00	54.80	0	4,073	0.00%
2022/08/23	5	54.10	5	54.50	54.10	0	4,139	0.00%
2022/08/19	1	54.30	0	0.00	54.30	1	4,196	0.02%
2022/08/18	2.2	54.80	0	0.00	54.80	2.2	4,239	0.05%
2022/08/17	0	0.00	6	54.58	54.60	-6	4,262	-0.14%
2022/08/16	0.1	54.30	0	0.00	54.30	0.1	4,258	0.00%
2022/08/15	2.1	54.59	1	54.60	54.60	1.1	4,271	0.02%
2022/08/12	9.1	53.90	4	53.80	53.90	5.1	4,292	0.12%
2022/08/11	0.1	52.90	0	0.00	53.00	0.1	4,303	0.00%
2022/08/10	1.1	51.90	0	0.00	51.80	1.1	4,335	0.02%
2022/08/09	0	52.30	1	52.20	52.30	-1	4,348	-0.02%
2022/08/08	1.1	51.80	0	0.00	52.00	1.1	4,360	0.02%
2022/08/05	0.1	52.37	2.5	52.39	52.40	-2.4	4,388	-0.06%
2022/08/04	0.1	51.00	0	0.00	51.60	0.1	4,433	0.00%
2022/08/03	0.1	51.50	1	51.70	51.90	-1	4,474	-0.02%
2022/08/02	0.1	52.20	0.1	52.40	52.20	0	4,563	0.00%
2022/08/01	0.1	52.74	1	53.00	52.90	-0.9	4,630	-0.02%
2022/07/29	4.1	51.25	3	51.10	51.70	1.1	4,622	0.02%
2022/07/28	0	50.70	0	0.00	51.00	0	4,644	0.00%
2022/07/27	1	51.10	0	0.00	51.30	1	4,639	0.02%
2022/07/26	0	0.00	1.1	50.36	50.20	-1.1	4,678	-0.02%
2022/07/22	1	50.70	1	50.60	50.70	0	4,683	0.00%
2022/07/21	0.1	49.20	0	0.00	49.40	0.1	4,628	0.00%
2022/07/20	2.4	49.29	1	49.40	49.40	1.4	4,658	0.03%
2022/07/19	0.1	48.80	0	0.00	49.75	0.1	4,618	0.00%
2022/07/18	0.1	48.60	0	0.00	48.90	0.1	4,583	0.00%
2022/07/15	4.5	48.51	0	0.00	48.35	4.5	4,579	0.10%
2022/07/14	0.1	49.37	0.2	49.70	49.85	-0.1	4,597	0.00%
2022/07/13	2	49.90	0	0.00	49.45	2	4,602	0.04%
2022/07/12	1	49.60	0	0.00	49.20	1	4,607	0.02%
2022/07/11	0.1	50.05	0.3	50.87	50.60	-0.2	4,599	-0.01%
2022/07/07	0.1	49.45	0	0.00	49.15	0.1	4,648	0.00%
2022/07/06	2	49.75	1.1	49.61	49.65	0.9	4,636	0.02%
2022/07/05	0	51.20	0.1	51.00	51.20	0	4,674	0.00%
2022/07/04	0	0.00	3.3	50.92	50.20	-3.3	4,708	-0.07%
2022/07/01	1.1	50.65	3	50.47	49.85	-1.9	4,758	-0.04%
2022/06/30	2.1	51.47	0	0.00	51.90	2.1	4,796	0.04%
2022/06/29	3.1	52.50	0.4	52.80	52.40	2.7	4,866	0.06%
2022/06/28	2.1	51.46	3	52.13	53.00	-1	4,898	-0.02%
2022/06/27	0	0.00	10	54.25	54.20	-10	4,933	-0.20%
2022/06/24	4.7	53.70	1	53.50	53.50	3.7	5,016	0.07%
2022/06/23	9.1	54.14	12	54.40	53.50	-2.9	5,026	-0.06%
2022/06/22	13.2	56.63	2	54.90	54.90	11.2	5,196	0.22%
2022/06/21	2.4	57.67	4	59.23	58.30	-1.6	5,154	-0.03%
2022/06/20	3.1	59.99	1	61.40	58.90	2.1	5,112	0.04%
2022/06/17	0	0.00	1	64.70	64.50	-1	4,998	-0.02%
2022/06/16	1	66.50	2	66.25	65.00	-1	5,004	-0.02%
2022/06/15	3	66.38	1	66.60	65.50	2	5,011	0.04%
2022/06/14	1	68.00	1.1	68.51	68.70	-0.1	4,956	0.00%
2022/06/13	2	68.80	3	69.03	68.50	-1	5,062	-0.02%
2022/06/10	0	0.00	4	69.55	69.90	-4	5,162	-0.08%
2022/06/09	0.1	69.90	19.6	69.59	70.00	-19.6	5,436	-0.36%
2022/06/07	1	68.50	1	69.30	69.30	0	5,872	0.00%
2022/06/06	2.1	68.58	7	68.81	68.60	-5	5,848	-0.08%
2022/06/02	1.1	66.06	14.2	66.02	66.00	-13.2	5,782	-0.23%
2022/06/01	1.1	64.60	2.2	64.68	65.00	-1.1	5,863	-0.02%
2022/05/31	1	63.70	1	64.08	63.60	0	5,993	0.00%
2022/05/30	4	63.83	2.3	64.04	63.90	1.7	6,008	0.03%
2022/05/27	1	62.50	2	63.00	64.00	-1	6,031	-0.02%
2022/05/26	4	62.58	5	63.04	62.90	-1	6,073	-0.02%
2022/05/25	0	61.70	2	61.25	61.80	-2	6,127	-0.03%
2022/05/24	1.1	60.69	0	0.00	60.30	1.1	6,171	0.02%
2022/05/23	3.1	61.00	3	61.07	61.00	0.1	6,192	0.00%
2022/05/20	2	61.20	4.1	60.95	61.10	-2.1	6,215	-0.03%
2022/05/19	0	0.00	1	59.10	59.80	-1	6,246	-0.02%
2022/05/18	1.2	60.05	1	59.90	60.00	0.2	6,251	0.00%
2022/05/16	0.1	57.80	1	57.80	58.00	-0.9	6,331	-0.01%
2022/05/13	1	57.80	1	57.80	57.50	0	6,351	0.00%
2022/05/12	0.1	57.50	0	0.00	57.00	0.1	6,377	0.00%
2022/05/11	1	58.20	1	58.00	58.20	0	6,376	0.00%
2022/05/10	1	58.82	0.7	59.00	59.40	0.3	6,397	0.01%
2022/05/09	7.4	59.47	9.1	59.69	58.80	-1.7	6,392	-0.03%
2022/05/06	4	61.55	1	62.60	61.80	3	6,465	0.05%
2022/05/05	0.4	62.98	0	0.00	62.80	0.4	6,613	0.01%
2022/05/04	2.2	62.22	0	0.00	62.20	2.2	6,600	0.03%
2022/05/03	2.1	61.91	0	0.00	62.60	2.1	6,616	0.03%
2022/04/29	11.2	63.27	0	0.00	63.20	11.2	6,605	0.17%
2022/04/28	0.1	63.60	0	0.00	63.10	0.1	6,678	0.00%
2022/04/27	4.1	62.58	0	0.00	62.70	4.1	6,752	0.06%
2022/04/26	10.3	63.96	1	63.70	64.00	9.3	6,787	0.14%
2022/04/25	6.1	65.24	9.3	65.47	65.40	-3.2	6,769	-0.05%
2022/04/22	1.1	67.94	0	0.00	67.80	1.1	6,759	0.02%
2022/04/21	1.3	68.94	3	69.57	68.70	-1.8	6,776	-0.03%
2022/04/20	3.2	69.37	6	69.62	69.10	-2.9	6,729	-0.04%
2022/04/19	5.3	70.38	6	70.27	71.10	-0.8	6,709	-0.01%
2022/04/18	0.1	69.60	2	69.70	70.10	-1.9	6,702	-0.03%
2022/04/15	1.1	70.58	1	70.40	70.30	0.1	6,704	0.00%
2022/04/14	7.2	69.89	1.2	69.99	70.30	6.1	6,697	0.09%
2022/04/13	3.2	69.49	4.7	69.86	70.30	-1.6	6,690	-0.02%
2022/04/12	5	68.58	11.1	68.58	68.90	-6.1	6,656	-0.09%
2022/04/11	20.2	68.62	15	67.70	67.60	5.2	6,642	0.08%
2022/04/08	15.3	68.03	1	68.70	68.70	14.3	6,600	0.22%
2022/04/07	8.2	67.40	0.7	67.50	67.20	7.6	6,563	0.12%
2022/04/06	10.4	68.27	0	0.00	68.00	10.4	6,506	0.16%
2022/04/01	4	69.43	2	69.50	69.50	2	6,435	0.03%
2022/03/31	19.4	70.92	0	0.00	70.40	19.4	6,368	0.30%
2022/03/30	12	70.64	1	70.20	71.40	11	6,341	0.17%
2022/03/29	8.1	71.16	0.8	71.04	70.70	7.3	6,278	0.12%
2022/03/28	2.2	72.79	0	0.00	72.70	2.2	6,246	0.04%
2022/03/25	8.1	73.70	7	73.57	73.20	1.1	6,337	0.02%
2022/03/24	8.6	81.03	6.7	81.14	81.00	1.9	6,228	0.03%
2022/03/23	9.1	80.70	4.7	80.76	80.70	4.4	6,342	0.07%
2022/03/22	0	0.00	4.8	81.51	81.80	-4.8	6,264	-0.08%
2022/03/21	9.3	81.16	8.4	81.53	80.60	0.9	6,111	0.01%
2022/03/18	2.1	79.97	2.2	79.56	79.90	-0.1	5,900	0.00%
2022/03/17	8	78.79	18	79.03	79.30	-10	5,785	-0.17%
2022/03/16	11	79.49	9.3	78.91	78.70	1.7	5,702	0.03%
2022/03/15	30	79.48	70.9	79.13	79.70	-40.8	5,545	-0.74%
2022/03/14	15	78.57	21	78.72	80.00	-6	5,424	-0.11%
2022/03/11	29.3	76.48	25.9	76.75	77.30	3.4	5,131	0.07%
2022/03/10	0	0.00	8.4	71.89	72.30	-8.4	4,672	-0.18%
2022/03/09	5	69.20	1	70.40	70.70	4	4,752	0.08%
2022/03/08	5.2	69.26	8.7	71.96	69.20	-3.5	4,798	-0.07%
2022/03/07	0.1	72.40	8	73.49	72.90	-8	4,733	-0.17%
2022/03/04	1	73.20	32	73.32	73.00	-31	4,657	-0.67%
2022/03/03	3	70.77	2.3	70.82	71.00	0.8	4,515	0.02%
2022/03/02	3	70.33	2	70.95	70.30	1	4,560	0.02%
2022/03/01	1	70.10	1	70.60	71.00	0	4,563	0.00%
2022/02/25	4.3	68.69	8.1	69.67	69.70	-3.8	4,517	-0.08%
2022/02/24	1.3	67.15	18.7	67.69	67.00	-17.4	4,505	-0.39%
2022/02/23	2	68.35	0	0.00	68.90	2	4,532	0.04%
2022/02/22	3.1	68.70	0	68.80	68.80	3.1	4,529	0.07%
2022/02/21	0	0.00	0	71.00	70.10	0	4,571	0.00%
2022/02/18	1	68.20	0.3	69.40	69.50	0.7	4,626	0.01%
2022/02/17	7	69.50	0	0.00	69.40	7	4,612	0.15%
2022/02/16	3.1	70.03	1	70.30	69.30	2.1	4,602	0.04%
2022/02/15	4	70.93	3	71.40	71.20	1	4,521	0.02%
2022/02/14	1.1	71.46	0	0.00	71.30	1.1	4,517	0.02%
2022/02/11	2	72.90	10	72.65	73.00	-8	4,505	-0.18%
2022/02/10	4	72.58	6.4	72.81	72.50	-2.4	4,512	-0.05%
2022/02/09	1	72.50	5.4	72.15	72.50	-4.4	4,467	-0.10%
2022/02/08	15.1	72.20	20	72.43	72.10	-4.9	4,389	-0.11%
2022/02/07	12	70.57	31.1	69.79	72.00	-19.1	4,255	-0.45%
2022/01/26	1	67.40	4.7	67.40	67.50	-3.7	4,101	-0.09%
2022/01/25	0	0.00	2	67.49	67.50	-2	4,135	-0.05%
2022/01/24	1	66.80	5	66.98	67.50	-4	4,190	-0.09%
2022/01/21	20.4	68.15	12	68.37	67.50	8.4	4,204	0.20%
2022/01/20	2	68.70	5.4	68.55	69.00	-3.4	4,147	-0.08%
2022/01/19	2	67.70	5	67.14	68.00	-3	4,105	-0.07%
2022/01/18	0	0.00	4.1	67.30	67.50	-4.1	4,040	-0.10%
2022/01/17	2.3	65.78	8	66.11	66.70	-5.7	4,001	-0.14%
2022/01/14	6	64.27	4	64.70	64.50	2	4,004	0.05%
2022/01/13	3	65.23	9.5	64.97	65.10	-6.5	4,006	-0.16%
2022/01/12	2	64.35	1	64.10	64.80	1	4,049	0.02%
2022/01/11	1.5	64.58	2.5	65.48	65.20	-1	4,055	-0.02%
2022/01/10	1	64.60	1	65.50	65.50	0	4,069	0.00%
2022/01/07	0.3	65.20	8.9	65.64	65.70	-8.6	4,118	-0.21%
2022/01/06	2	65.80	0	0.00	65.40	2	4,221	0.05%
2022/01/05	0	0.00	1.5	66.30	65.90	-1.5	4,300	-0.04%
2022/01/04	3	66.20	5	66.18	66.20	-2	4,332	-0.05%
2022/01/03	0	0.00	1.1	66.92	67.00	-1.1	4,378	-0.03%
2021/12/30	0	0.00	1.1	67.09	67.10	-1.1	4,386	-0.02%
2021/12/29	0	0.00	3.7	67.11	67.50	-3.7	4,427	-0.08%
2021/12/28	0	0.00	2.3	67.31	67.30	-2.3	4,451	-0.05%
2021/12/27	0.3	67.70	11	68.35	67.80	-10.7	4,503	-0.24%
2021/12/24	0	0.00	1	68.00	68.50	-1	4,649	-0.02%
2021/12/23	0	0.00	9	67.87	68.20	-9	4,699	-0.19%
2021/12/22	9	67.74	5	67.92	67.60	4	4,735	0.08%
2021/12/21	8.1	67.54	5.1	67.73	68.70	3	4,745	0.06%
2021/12/20	15.4	68.49	10.6	68.29	68.70	4.8	4,771	0.10%
2021/12/17	12.9	66.13	21.9	65.93	67.00	-9	4,669	-0.19%
2021/12/16	5.1	62.01	3.2	62.00	62.50	1.9	4,451	0.04%
2021/12/15	0	0.00	2.7	61.06	60.50	-2.7	4,420	-0.06%
2021/12/14	4	60.21	0.8	60.10	59.90	3.2	4,486	0.07%
2021/12/13	1.1	60.89	1.1	60.99	60.90	0	4,527	0.00%
2021/12/10	2	60.70	1.6	60.75	60.80	0.4	4,592	0.01%
2021/12/09	4.8	60.26	1.3	60.69	60.70	3.4	4,709	0.07%
2021/12/08	1.7	61.68	3.4	61.48	61.00	-1.8	4,939	-0.04%
2021/12/07	1.7	59.86	6	59.90	60.80	-4.3	5,043	-0.09%
2021/12/06	8	59.22	1.6	59.12	59.60	6.4	5,155	0.12%
2021/11/24	5	43.52	85.3	43.72	43.60	-80.3	5,193	-1.55%
2021/11/23	78	42.80	78	43.41	42.55	0	5,171	0.00%
2021/11/22	0	0.00	3	42.47	42.45	-3	5,402	-0.06%
2021/11/19	6.1	42.19	0	0.00	41.85	6.1	5,434	0.11%
2021/11/18	74	42.50	2	42.63	42.35	72	5,527	1.30%
2021/11/17	3	42.35	75	42.60	42.55	-72	5,597	-1.29%
2021/11/16	71	42.05	5	42.17	42.25	66	5,716	1.15%
2021/11/15	6	42.23	9	42.33	42.25	-3	5,841	-0.05%
2021/11/12	6	41.85	0	0.00	42.20	6	5,989	0.10%
2021/11/11	3	41.92	13.4	41.97	41.90	-10.4	6,088	-0.17%
2021/11/10	4	41.35	3	41.25	41.40	1	6,111	0.02%
2021/11/09	16.2	41.99	9.1	42.00	41.75	7.1	6,152	0.12%
2021/11/08	8	41.94	17.5	41.69	41.60	-9.5	6,112	-0.15%
2021/11/05	4	40.01	0	0.00	40.30	4	6,075	0.07%
2021/11/04	0.1	40.70	1	40.60	40.45	-0.9	6,144	-0.01%
2021/11/03	0	0.00	9	40.45	40.40	-9	6,205	-0.15%
2021/11/01	7	40.25	2	40.00	40.10	5	6,400	0.08%
2021/10/29	2	40.65	5.6	40.39	40.40	-3.6	6,442	-0.06%
2021/10/28	0	39.90	4	39.83	39.90	-4	6,452	-0.06%
2021/10/27	0	0.00	1	39.55	39.50	-1	6,496	-0.02%
2021/10/26	1	39.40	3.1	39.48	39.40	-2.1	6,636	-0.03%
2021/10/25	0	0.00	1.1	39.14	39.25	-1.1	6,681	-0.02%
2021/10/22	6.1	38.91	6.9	38.41	38.55	-0.8	6,768	-0.01%
2021/10/21	6	39.58	2	39.75	39.15	4	6,852	0.06%
2021/10/20	2.1	39.77	2	39.65	39.25	0.1	6,854	0.00%
2021/10/19	0	0.00	0.1	39.60	39.55	-0.1	6,902	0.00%
2021/10/18	2	38.98	14	39.21	39.40	-12	7,006	-0.17%
2021/10/15	0	0.00	2	38.78	38.70	-2	7,165	-0.03%
2021/10/14	0	0.00	11	38.13	38.30	-11	7,318	-0.15%
2021/10/13	7	37.60	8	37.19	37.40	-1	7,458	-0.01%
2021/10/12	7	38.21	10	38.67	38.00	-3	7,522	-0.04%
2021/10/08	4.5	38.99	3.1	39.68	39.00	1.4	7,628	0.02%
2021/10/07	2.3	39.09	1	39.10	39.10	1.3	7,826	0.02%
2021/10/06	2.2	39.07	1	39.65	39.10	1.2	8,225	0.01%
2021/10/05	2.6	38.43	25.2	37.89	39.30	-22.5	8,566	-0.26%
2021/10/04	22.2	39.18	26	38.82	38.45	-3.8	8,761	-0.04%
2021/10/01	12.5	40.10	11.3	40.61	40.20	1.2	9,049	0.01%
2021/09/30	1	41.10	4	41.19	41.10	-3	9,473	-0.03%
2021/09/29	11.2	40.58	10	40.80	40.50	1.2	10,639	0.01%
2021/09/28	1.1	40.87	14	41.01	41.25	-12.9	11,511	-0.11%
2021/09/27	9	41.01	4	41.26	41.00	5	11,931	0.04%
2021/09/24	18	40.78	4	40.94	41.05	14	12,578	0.11%
2021/09/23	22	40.45	2	40.58	40.45	20	13,664	0.15%
2021/09/22	30.3	40.75	7	40.34	40.25	23.3	14,565	0.16%
2021/09/17	4.2	42.89	1	43.80	42.80	3.2	14,877	0.02%
2021/09/16	6	43.18	3	43.43	43.35	3	14,973	0.02%
2021/09/15	19.1	43.10	1	43.80	43.45	18.1	15,137	0.12%
2021/09/14	14	43.63	9.1	43.87	43.80	4.9	15,363	0.03%
2021/09/13	2	43.28	18.1	43.16	43.75	-16.1	15,643	-0.10%
2021/09/10	6	42.25	3.1	42.44	42.25	2.9	15,630	0.02%
2021/09/09	1	40.95	7.2	41.30	41.80	-6.2	15,700	-0.04%
2021/09/08	6.2	41.32	1	40.80	40.75	5.2	15,791	0.03%
2021/09/07	2	41.83	9	42.23	41.95	-7	15,800	-0.04%
2021/09/06	5.1	41.68	2	42.30	41.80	3.1	15,913	0.02%
2021/09/03	9.2	41.93	23.1	42.08	41.65	-13.9	15,930	-0.09%
2021/09/02	50.3	42.20	10	42.50	41.85	40.3	16,039	0.25%
2021/09/01	3.1	44.16	1.1	44.37	43.60	2	15,988	0.01%
2021/08/31	4	43.71	8.2	43.97	44.50	-4.2	15,991	-0.03%
2021/08/30	8.1	43.53	8	43.61	43.60	0.1	16,208	0.00%
2021/08/27	7.2	42.91	12	43.16	43.60	-4.8	16,574	-0.03%
2021/08/26	51.3	44.44	34.2	44.25	43.20	17.1	17,181	0.10%
2021/08/25	5.2	42.63	2	42.73	42.95	3.2	17,499	0.02%
2021/08/24	10.1	42.65	7.1	43.15	42.65	3	17,579	0.02%
2021/08/23	10	42.30	20	42.26	42.25	-10	17,929	-0.06%
2021/08/20	17.3	41.80	10	41.68	41.35	7.3	18,274	0.04%
2021/08/19	9.1	43.10	9.2	43.50	42.55	-0.1	18,241	0.00%
2021/08/18	4.1	42.18	14.8	42.51	44.20	-10.7	18,205	-0.06%
2021/08/17	10.4	43.00	21	42.06	41.70	-10.6	18,238	-0.06%
2021/08/16	4.5	44.66	2	44.00	44.05	2.5	18,218	0.01%
2021/08/13	6.1	45.82	4	45.94	45.75	2.1	18,386	0.01%
2021/08/12	0	0.00	1.1	46.23	46.60	-1.1	18,748	-0.01%
2021/08/11	10.1	46.00	16	46.15	45.60	-5.9	19,139	-0.03%
2021/08/10	10.1	46.03	5	46.36	46.00	5.1	19,225	0.03%
2021/08/09	14.1	46.55	25	46.60	46.80	-10.9	19,528	-0.06%
2021/08/06	11.1	45.42	12	46.03	45.60	-0.9	19,684	0.00%
2021/08/05	20.5	45.87	4.6	45.85	45.60	15.9	19,883	0.08%
2021/08/04	8.1	46.62	4	47.30	46.90	4.1	20,133	0.02%
2021/08/03	14.5	46.82	1	46.80	46.85	13.5	20,558	0.07%
2021/08/02	1.1	46.76	2	47.18	47.65	-0.9	20,799	0.00%
2021/07/30	29.1	47.14	0	46.80	46.60	29.1	20,980	0.14%
2021/07/29	3.1	47.08	24	47.77	47.80	-20.9	21,134	-0.10%
2021/07/28	9.3	46.79	10.7	47.35	46.85	-1.4	21,487	-0.01%
2021/07/27	31.2	46.99	13	47.46	46.75	18.2	21,777	0.08%
2021/07/26	13	48.23	2	48.20	47.90	11	22,047	0.05%
2021/07/23	16	48.25	14	48.28	48.70	2	22,437	0.01%
2021/07/22	15	47.52	2	47.95	47.30	13	22,649	0.06%
2021/07/21	16	48.83	13	49.20	48.20	3	22,826	0.01%
2021/07/20	15.1	48.90	23	48.88	48.95	-7.9	22,942	-0.03%
2021/07/19	16	50.15	14	50.43	50.00	2	23,176	0.01%
2021/07/16	16	49.75	13	49.54	49.50	3	23,804	0.01%
2021/07/15	45.3	49.90	27	49.79	50.50	18.3	23,913	0.08%
2021/07/14	44	48.12	23.4	48.60	49.05	20.6	24,021	0.09%
2021/07/13	56.6	51.19	21.1	51.48	49.50	35.5	24,292	0.15%
2021/07/12	61.1	54.07	52.4	53.70	53.00	8.7	24,307	0.04%
2021/07/09	62.1	53.64	28	53.83	53.00	34.1	24,199	0.14%
2021/07/08	66.1	54.20	73	54.30	54.80	-6.9	24,553	-0.03%
2021/07/07	50.4	53.96	68	53.49	53.10	-17.6	24,397	-0.07%
2021/07/06	175.4	57.42	101	56.37	55.90	74.4	24,264	0.31%	大買/大賣/
2021/07/05	13.3	55.76	64	56.04	57.30	-50.7	23,381	-0.22%
2021/07/02	40	52.10	33	51.93	52.10	7	22,924	0.03%
2021/07/01	69	52.56	35	52.24	50.80	34	22,671	0.15%
2021/06/30	73	51.89	69.1	52.17	52.50	3.9	22,189	0.02%
2021/06/29	108	50.45	144	50.46	50.00	-36	21,338	-0.17%	大買/大賣/
2021/06/28	79	48.83	59.2	48.83	49.30	19.8	20,564	0.10%
2021/06/25	23.1	47.07	31.4	47.11	46.70	-8.3	20,346	-0.04%
2021/06/24	23	48.28	26	48.07	47.95	-3	20,689	-0.01%
2021/06/23	49.3	48.14	41	48.22	47.35	8.3	20,961	0.04%
2021/06/22	62	48.85	38.6	49.16	49.00	23.4	20,871	0.11%
2021/06/21	32.2	46.90	35	46.79	46.50	-2.8	21,055	-0.01%
2021/06/18	11	48.04	10	48.32	47.95	1	21,254	0.00%
2021/06/17	17	48.32	7	48.72	48.10	10	21,247	0.05%
2021/06/16	9	48.87	4	48.85	48.50	5	21,380	0.02%
2021/06/15	9.5	48.20	16.2	48.60	49.25	-6.7	21,349	-0.03%
2021/06/11	9	48.12	20	48.17	48.40	-11	21,266	-0.05%
2021/06/10	31.4	47.50	15.9	47.09	47.80	15.5	21,331	0.07%
2021/06/09	64.3	48.64	7	48.08	48.20	57.3	21,190	0.27%
2021/06/08	2	49.33	9	49.93	49.60	-7	21,122	-0.03%
2021/06/07	36.1	50.04	6	49.83	49.40	30.1	21,164	0.14%
2021/06/04	27	52.53	13.1	53.07	51.70	13.9	20,970	0.07%
2021/06/03	25.6	53.26	53	53.35	52.50	-27.4	20,921	-0.13%
2021/06/02	40.7	50.56	67.2	51.27	51.90	-26.5	20,592	-0.13%
2021/06/01	13.3	48.26	7	48.71	48.55	6.3	20,218	0.03%
2021/05/31	67.3	49.81	40.2	49.36	48.35	27.1	20,473	0.13%
2021/05/28	64	48.56	22.5	48.43	47.95	41.5	20,205	0.21%
2021/05/27	12.1	46.65	11	47.12	45.90	1.1	19,871	0.01%
2021/05/26	2	45.83	15.3	46.11	47.00	-13.3	19,832	-0.07%
2021/05/25	13	46.56	20	46.17	46.15	-7	19,798	-0.04%
2021/05/24	33.3	47.14	22	46.96	46.85	11.3	19,666	0.06%
2021/05/21	129	47.84	135.2	46.81	47.90	-6.2	19,748	-0.03%	大買/大賣/
2021/05/20	35.8	48.48	12	49.50	46.90	23.8	19,583	0.12%
2021/05/19	23.5	49.86	21	50.49	51.40	2.5	19,293	0.01%
2021/05/18	3	46.93	34	47.01	47.05	-31	19,018	-0.16%
2021/05/17	25	42.85	11	43.80	42.80	14	18,945	0.07%
2021/05/14	25	47.84	10.1	48.24	47.05	14.9	18,609	0.08%
2021/05/13	21.5	48.52	27	48.49	49.00	-5.5	18,434	-0.03%
2021/05/12	40	52.86	40.2	52.91	51.10	-0.2	18,194	0.00%
2021/05/11	27.7	58.07	36	58.67	55.50	-8.3	17,851	-0.05%
2021/05/10	18	59.05	17.2	59.26	59.40	0.8	17,404	0.00%
2021/05/07	21	56.17	11	56.56	57.60	10	17,183	0.06%
2021/05/06	29	56.02	18	55.93	56.10	11	17,015	0.06%
2021/05/05	25.5	54.72	25	55.42	54.20	0.5	16,752	0.00%
2021/05/04	22.2	54.14	38	56.21	53.50	-15.8	16,410	-0.10%
2021/05/03	22	60.02	16	59.81	58.00	6	16,080	0.04%
2021/04/29	20	59.78	29.1	60.44	59.20	-9.1	15,819	-0.06%
2021/04/28	41.1	59.21	32.3	58.94	58.50	8.8	15,474	0.06%
2021/04/27	22.3	61.56	12.1	61.64	60.70	10.2	15,347	0.07%
2021/04/26	11.4	61.79	13	61.47	62.00	-1.6	15,124	-0.01%
2021/04/23	32	57.34	13.6	57.61	59.30	18.4	14,900	0.12%
2021/04/22	50.2	62.51	69.2	63.13	59.50	-19	14,591	-0.13%
2021/04/21	16.1	58.16	25	58.37	58.90	-8.9	13,851	-0.06%
2021/04/20	30.3	57.33	28.2	57.74	58.30	2.2	13,806	0.02%
2021/04/19	76.1	58.87	56	58.45	59.20	20.1	13,667	0.15%
2021/04/16	57.3	55.26	88.1	55.08	55.20	-30.8	13,253	-0.23%
2021/04/15	7.1	52.45	7	52.27	52.30	0.1	12,929	0.00%
2021/04/14	53.4	52.44	53	52.78	51.50	0.4	12,790	0.00%
2021/04/13	35.1	51.02	46	51.41	50.90	-10.9	12,390	-0.09%
2021/04/12	41	50.46	63	51.03	52.20	-22	12,452	-0.18%
2021/04/09	41	48.92	12.5	49.58	48.30	28.5	12,374	0.23%
2021/04/08	17.5	49.50	51	50.07	50.20	-33.5	12,166	-0.28%
2021/04/07	20	46.86	30	46.55	47.15	-10	12,013	-0.08%
2021/04/06	20	46.17	46.8	45.39	46.20	-26.8	12,151	-0.22%
2021/04/01	28	44.99	25	45.09	44.60	3	12,071	0.02%
2021/03/31	51	44.37	55.2	44.15	44.55	-4.2	11,958	-0.04%
2021/03/30	34	44.47	50	44.67	45.10	-16	11,975	-0.13%
2021/03/29	69	44.64	63	43.52	43.80	6	11,926	0.05%
2021/03/26	56	41.99	90	41.76	43.50	-34	12,258	-0.28%
2021/03/25	38	39.57	42	39.93	39.60	-4	12,414	-0.03%
2021/03/24	120.7	40.28	50.4	40.18	39.75	70.3	12,411	0.57%	大買/
2021/03/23	25.1	40.74	84	41.13	41.50	-58.9	11,929	-0.49%
2021/03/22	8	39.93	3	39.87	40.00	5	11,793	0.04%
2021/03/19	5	39.59	26	39.74	40.15	-21	11,918	-0.18%
2021/03/18	1	39.05	5	38.86	39.10	-4	11,716	-0.03%
2021/03/17	11	38.09	2	38.45	38.00	9	11,741	0.08%
2021/03/16	32	37.96	22	38.02	38.15	10	11,892	0.08%
2021/03/15	2	38.75	5	39.07	38.75	-3	11,824	-0.03%
2021/03/12	8	39.33	1	39.25	39.25	7	11,781	0.06%
2021/03/11	0	0.00	6	39.81	39.95	-6	11,738	-0.05%
2021/03/10	25	39.02	6	39.07	39.50	19	11,608	0.16%
2021/03/09	35	39.93	27	40.14	39.45	8	11,532	0.07%
2021/03/08	13	38.92	79	39.17	38.70	-66	11,241	-0.59%
2021/03/05	13	38.27	3	37.98	38.20	10	10,964	0.09%
2021/03/04	19	37.93	50	38.11	38.30	-31	11,104	-0.28%
2021/03/03	3	37.20	28	36.83	37.30	-25	10,910	-0.23%
2021/03/02	25	36.40	12	36.20	35.95	13	10,756	0.12%
2021/02/26	9	35.51	2	35.70	36.05	7	10,771	0.07%
2021/02/25	1	35.55	6	35.69	35.95	-5	10,715	-0.05%
2021/02/24	8	35.38	1	36.10	35.35	7	10,732	0.07%
2021/02/23	8	35.83	5	36.15	35.95	3	10,756	0.03%
2021/02/22	9	34.23	17	34.74	35.10	-8	10,588	-0.08%
2021/02/19	17	33.82	11	34.10	33.90	6	10,606	0.06%
2021/02/18	13	34.13	8	34.29	34.55	5	10,763	0.05%
2021/02/17	1	33.20	2	33.20	33.20	-1	10,654	-0.01%
2021/02/05	1	32.40	1	32.50	32.30	0	10,617	0.00%
2021/02/04	0	0.00	35	32.14	32.20	-35	10,636	-0.33%
2021/02/03	19	31.80	6	31.77	31.65	13	10,641	0.12%
2021/02/02	2	32.00	10	32.00	32.00	-8	10,683	-0.07%
2021/02/01	1	31.25	1	31.25	31.90	0	10,805	0.00%
2021/01/29	28	31.81	54.6	31.72	31.40	-26.6	10,839	-0.25%
2021/01/28	25	32.20	15	32.00	32.10	10	10,819	0.09%
2021/01/27	5	32.95	2	32.90	32.85	3	10,853	0.03%
2021/01/26	7	33.36	6	33.53	33.35	1	10,842	0.01%
2021/01/25	5	33.02	4	33.10	33.35	1	10,814	0.01%
2021/01/22	23	33.02	0	0.00	33.15	23	10,851	0.21%
2021/01/21	11	32.02	5	32.11	32.15	6	10,796	0.06%
2021/01/20	18	32.28	32.4	32.32	32.20	-14.4	10,939	-0.13%
2021/01/19	25	33.58	21.3	33.53	33.40	3.7	10,812	0.03%
2021/01/18	34	33.67	37	33.84	34.00	-3	10,762	-0.03%
2021/01/15	33	34.92	59.2	34.99	34.55	-26.2	10,718	-0.24%
2021/01/14	16	35.42	47	35.56	35.60	-31	10,703	-0.29%
2021/01/13	71	35.51	47	35.34	35.15	24	10,690	0.22%
2021/01/12	30	36.62	20	36.16	36.10	10	10,562	0.09%
2021/01/11	13	36.87	12	36.79	37.00	1	10,483	0.01%
2021/01/08	14	36.79	33	36.98	37.00	-19	10,435	-0.18%
2021/01/07	4	36.48	20	37.07	36.60	-16	10,330	-0.15%
2021/01/06	53	37.19	25	36.76	36.80	28	10,253	0.27%
2021/01/05	11	37.28	22.4	37.48	37.75	-11.4	10,071	-0.11%
2021/01/04	40	36.69	5	36.90	36.95	35	9,841	0.36%
2020/12/31	9	35.90	28	36.09	36.50	-19	9,587	-0.20%
2020/12/30	77	36.90	34	36.94	36.15	43	9,502	0.45%
2020/12/29	24	37.45	20.5	37.27	37.40	3.5	9,217	0.04%
2020/12/28	20.2	36.45	9	36.62	36.30	11.2	8,927	0.13%
2020/12/25	21	36.49	15	36.71	36.55	6	8,843	0.07%
2020/12/24	21	37.15	2	37.50	36.60	19	8,722	0.22%
2020/12/23	40	36.96	127	36.83	37.30	-87	8,566	-1.02%	大賣/
2020/12/22	80.1	39.02	27.7	38.69	37.40	52.4	8,472	0.62%
2020/12/21	125.5	36.98	23	38.05	38.25	102.5	7,763	1.32%	大買/鉅額交易
2020/12/18	7	35.14	15	35.35	35.30	-8	7,197	-0.11%
2020/12/17	12	34.87	7	35.16	34.90	5	7,094	0.07%
2020/12/16	7	34.77	7	34.79	34.90	0	7,101	0.00%
2020/12/15	9	34.59	15	34.78	34.50	-6	7,053	-0.09%
2020/12/14	6	33.63	29	34.00	33.95	-23	6,976	-0.33%
2020/12/11	0	0.00	1	33.60	33.80	-1	7,087	-0.01%
2020/12/10	16	33.83	6.2	34.29	33.35	9.9	7,114	0.14%
2020/12/09	17.6	33.73	7	33.76	33.80	10.6	7,029	0.15%
2020/12/08	17	33.07	5	33.14	33.20	12	7,277	0.16%
2020/12/07	1	33.20	9	33.04	33.20	-8	7,495	-0.11%
2020/12/04	2	33.10	16	33.07	33.20	-14	7,767	-0.18%
2020/12/03	15	32.73	2	33.10	32.80	13	8,068	0.16%
2020/12/02	19	33.09	5.2	33.35	33.20	13.8	8,464	0.16%
2020/12/01	16	33.51	8	33.58	33.85	8	8,699	0.09%
2020/11/30	26	34.37	23	34.15	33.45	3	8,782	0.03%
2020/11/27	1	33.60	45	33.35	33.55	-44	8,605	-0.51%
2020/11/26	11	32.14	3.2	32.20	32.25	7.8	8,472	0.09%
2020/11/25	2	31.95	3	32.02	32.00	-1	8,548	-0.01%
2020/11/24	12	31.30	4	31.46	31.30	8	8,433	0.09%
2020/11/23	1	31.30	2	31.50	31.80	-1	8,398	-0.01%
2020/11/20	13	30.83	3	31.00	30.90	10	8,299	0.12%
2020/11/19	5	31.68	1.2	31.68	31.45	3.8	8,203	0.05%
2020/11/18	3	32.18	18.2	31.96	32.00	-15.2	8,150	-0.19%
2020/11/17	9	32.36	30	32.01	32.50	-21	8,045	-0.26%
2020/11/16	10	31.00	6	30.98	30.85	4	7,804	0.05%
2020/11/13	0	0.00	7	30.66	30.60	-7	7,786	-0.09%
2020/11/12	2	30.00	0	0.00	30.00	2	7,779	0.03%
2020/11/11	0	0.00	4	30.49	30.80	-4	7,797	-0.05%
2020/11/10	33	31.42	27	30.75	30.75	6	7,771	0.08%
2020/11/09	33	31.55	10	31.47	31.20	23	7,697	0.30%
2020/11/06	5	30.69	4	30.74	30.60	1	7,563	0.01%
2020/11/05	2	30.30	4	30.51	30.35	-2	7,526	-0.03%
2020/11/04	4.1	30.37	22	30.30	30.35	-17.9	7,493	-0.24%
2020/11/03	0.3	29.90	2	29.90	29.85	-1.7	7,393	-0.02%
2020/11/02	7.1	29.64	2	29.70	29.85	5.1	7,381	0.07%
2020/10/30	1	30.20	15	30.03	30.20	-14	7,352	-0.19%
2020/10/29	4.1	29.85	17	30.02	30.05	-12.9	7,258	-0.18%
2020/10/28	14	30.65	22	30.77	30.40	-8	7,223	-0.11%
2020/10/27	15	29.81	21	29.76	29.90	-6	6,966	-0.09%
2020/10/26	9	29.67	4	29.75	29.75	5	6,917	0.07%
2020/10/23	13	29.53	7	29.67	29.45	6	6,898	0.09%
2020/10/22	4	29.35	8	29.36	29.25	-4	6,885	-0.06%
2020/10/21	1	28.75	6	28.96	29.15	-5	6,825	-0.07%
2020/10/20	8	28.37	20	28.71	28.50	-12	6,798	-0.18%
2020/10/19	22	29.18	2	29.10	28.90	20	6,771	0.30%
2020/10/16	0	0.00	2	29.25	29.30	-2	6,748	-0.03%
2020/10/15	0	0.00	1	28.90	28.95	-1	6,715	-0.01%
2020/10/14	11	28.99	2	29.00	29.00	9	6,688	0.13%
2020/10/13	0	0.00	10	28.57	28.90	-10	6,646	-0.15%
2020/10/12	12	28.74	0.3	28.60	28.45	11.7	6,615	0.18%
2020/10/08	3	28.78	5	28.69	29.15	-2	6,538	-0.03%
2020/10/07	3	28.77	1	28.60	28.80	2	6,476	0.03%
2020/10/06	9	28.81	10	28.85	28.95	-1	6,428	-0.02%
2020/10/05	5	28.79	0	0.00	28.95	5	6,396	0.08%
2020/09/30	1	28.20	0	0.00	28.50	1	6,348	0.02%
2020/09/29	3	28.37	0	0.00	28.35	3	6,306	0.05%
2020/09/28	1	28.45	22	28.30	28.50	-21	6,291	-0.33%
2020/09/25	5	28.81	5	28.52	28.05	0	6,256	0.00%
2020/09/24	9	29.01	5	28.86	28.75	4	6,161	0.06%
2020/09/23	6	29.39	12	29.42	29.40	-6	6,080	-0.10%
2020/09/22	14	29.61	5	29.74	29.85	9	6,014	0.15%
2020/09/21	6.3	29.18	16	29.51	29.70	-9.7	5,899	-0.16%
2020/09/18	14	29.47	5.1	29.61	29.50	8.9	5,753	0.15%
2020/09/17	24	30.27	7	30.66	30.20	17	5,605	0.30%
2020/09/16	20	30.50	14	30.43	30.60	6	5,432	0.11%
2020/09/15	22	29.72	1	30.00	30.00	21	5,264	0.40%
2020/09/14	13	29.89	9	29.89	30.00	4	5,154	0.08%
2020/09/11	32	30.21	23	29.92	29.55	9	5,015	0.18%
2020/09/10	27	30.12	4	30.19	30.00	23	4,700	0.49%
2020/09/09	15	30.30	9.1	30.50	30.70	5.9	4,502	0.13%
2020/09/08	11	29.97	71	30.17	30.65	-60	4,220	-1.42%
2020/09/07	41	29.45	15	29.62	29.65	26	3,982	0.65%
2020/09/04	28	28.95	13	28.67	28.95	15	3,599	0.42%
2020/09/03	11	28.04	17	28.21	28.10	-6	3,323	-0.18%
2020/09/02	21	27.33	75	27.56	27.70	-54	3,138	-1.72%
2020/09/01	4	27.06	3	27.00	26.95	1	2,928	0.03%
2020/08/31	8	26.84	6	26.88	26.75	2	2,849	0.07%
2020/08/28	1	25.60	2	25.58	25.70	-1	2,699	-0.04%
2020/08/26	0	0.00	21	25.50	25.50	-21	2,680	-0.78%
2020/08/24	0	0.00	5	25.30	25.40	-5	2,686	-0.19%
2020/08/21	6	25.18	4	25.15	25.25	2	2,663	0.08%
2020/08/20	1	24.80	0	0.00	24.80	1	2,643	0.04%
2020/08/19	4	25.60	2	25.70	25.55	2	2,601	0.08%
2020/08/18	13	25.52	0	0.00	25.60	13	2,564	0.51%
2020/08/17	1	25.35	2	25.40	25.40	-1	2,525	-0.04%
2020/08/14	4	24.40	24	24.62	24.75	-20	2,462	-0.81%
2020/08/13	1	24.40	3	24.50	24.55	-2	2,427	-0.08%
2020/08/11	0	0.00	70	24.46	24.55	-70	2,421	-2.89%
2020/08/10	0	0.00	5	24.12	24.15	-5	2,370	-0.21%
2020/08/06	2	23.90	24	23.90	23.90	-22	2,340	-0.94%
2020/08/05	1	24.05	0	0.00	23.95	1	2,324	0.04%
2020/08/03	0	0.00	12	23.91	24.00	-12	2,291	-0.52%
2020/07/31	0	0.00	1	23.60	23.55	-1	2,234	-0.04%
2020/07/30	2	23.65	0	0.00	23.55	2	2,230	0.09%
2020/07/29	1	23.60	0	0.00	23.55	1	2,224	0.04%
2020/07/28	0	0.00	3	23.20	23.35	-3	2,207	-0.14%
2020/07/27	7	23.60	4	23.84	23.50	3	2,191	0.14%
2020/07/24	0	0.00	5	23.75	23.55	-5	2,185	-0.23%
2020/07/23	0	0.00	6	23.76	23.80	-6	2,159	-0.28%
2020/07/22	0	0.00	8	23.26	23.50	-8	2,127	-0.38%
2020/07/21	3	23.05	10	23.05	23.00	-7	2,086	-0.34%
2020/07/20	3	22.95	0	0.00	22.95	3	2,042	0.15%
2020/07/17	1	23.10	20	23.05	22.95	-19	2,041	-0.93%
2020/07/16	0	0.00	1	23.00	22.95	-1	2,046	-0.05%
2020/07/15	0	0.00	2	22.85	22.95	-2	2,030	-0.10%
2020/07/14	0	0.00	1	22.65	22.65	-1	2,031	-0.05%
2020/07/13	2	22.70	1	22.75	22.80	1	2,030	0.05%
2020/07/10	2	22.80	0	0.00	22.65	2	2,038	0.10%
2020/07/09	1	22.90	4	22.91	22.90	-3	2,022	-0.15%
2020/07/08	1	22.75	3	22.77	22.80	-2	2,015	-0.10%
2020/07/07	0	0.00	6	22.87	22.80	-6	2,008	-0.30%
2020/07/06	3	23.08	10	23.15	23.05	-7	1,990	-0.35%
2020/07/02	1	23.20	28	23.08	23.15	-27	1,954	-1.38%
2020/07/01	2	22.68	3	22.55	22.60	-1	1,901	-0.05%
2020/06/30	2	22.35	4	22.34	22.40	-2	1,871	-0.11%
2020/06/29	1	21.95	0	0.00	22.10	1	1,868	0.05%
2020/06/23	5	22.13	0	0.00	22.15	5	1,882	0.27%
2020/06/22	2	22.40	0	0.00	22.40	2	1,897	0.11%
2020/06/19	1	22.15	2	22.40	22.40	-1	1,902	-0.05%
2020/06/18	4	22.04	5	22.08	22.05	-1	1,889	-0.05%
2020/06/17	2	22.00	0	0.00	22.20	2	1,882	0.11%
2020/06/16	14	21.91	10	22.00	22.00	4	1,892	0.21%
2020/06/15	30	22.10	0	0.00	21.90	30	1,881	1.59%
2020/06/12	25	22.47	15	22.45	22.35	10	1,835	0.54%
2020/06/11	38	24.34	6	24.32	24.30	32	1,737	1.84%
2020/06/10	57	24.27	23	24.30	24.30	34	1,678	2.03%
2020/06/09	4	24.30	14	24.30	24.30	-10	1,670	-0.60%
2020/06/08	3	24.37	0	0.00	24.30	3	1,676	0.18%
2020/06/05	1	24.30	9	24.30	24.30	-8	1,674	-0.48%
2020/06/04	5	24.30	11	24.29	24.25	-6	1,700	-0.35%
2020/06/03	1	24.30	19	24.34	24.35	-18	1,728	-1.04%
2020/06/02	0	0.00	1	24.25	24.30	-1	1,747	-0.06%
2020/06/01	0	0.00	2	24.20	24.20	-2	1,825	-0.11%
2020/05/28	2	24.10	0	0.00	24.15	2	1,835	0.11%
2020/05/27	0	0.00	1	24.10	24.15	-1	1,857	-0.05%
2020/05/26	0	0.00	4	24.05	24.05	-4	1,838	-0.22%
2020/05/25	0	0.00	1	23.60	23.90	-1	1,822	-0.05%
2020/05/22	3	23.93	8	23.88	23.85	-5	1,826	-0.27%
2020/05/21	20	23.85	0	0.00	23.95	20	1,816	1.10%
2020/05/20	20	23.55	3	23.57	23.55	17	1,786	0.95%
2020/05/19	0	0.00	2	23.40	23.50	-2	1,769	-0.11%
2020/05/15	12	23.02	0	0.00	23.10	12	1,704	0.70%
2020/05/14	0	23.05	1	23.25	23.05	-1	1,701	-0.06%
2020/05/13	2	23.10	0	0.00	23.25	2	1,700	0.12%
2020/05/12	29	23.01	0	0.00	22.95	29	1,691	1.71%
2020/05/11	3	23.20	0	0.00	23.15	3	1,817	0.17%
2020/05/07	2	22.95	2	23.00	23.05	0	1,809	0.00%
2020/05/04	2	22.50	6	22.70	22.70	-4	1,802	-0.22%
2020/04/30	2	23.13	1	23.00	23.10	1	1,801	0.06%
2020/04/29	2	22.85	0	0.00	22.80	2	1,815	0.11%
2020/04/28	1	22.70	2	22.50	22.70	-1	1,815	-0.06%
2020/04/27	0	0.00	2	22.20	22.35	-2	1,871	-0.11%
2020/04/21	8	21.88	0	0.00	21.80	8	1,877	0.43%
2020/04/17	6	22.16	2	22.20	22.10	4	1,863	0.21%
2020/04/16	0	0.00	1	22.15	22.10	-1	1,866	-0.05%
2020/04/15	4	22.14	1	22.10	22.15	3	1,865	0.16%
2020/04/14	1	21.95	0	0.00	22.05	1	1,889	0.05%
2020/04/09	1	21.75	0	0.00	21.80	1	1,932	0.05%
2020/04/06	2	21.35	0	0.00	21.45	2	1,953	0.10%
2020/03/31	0	0.00	1	21.55	21.60	-1	1,949	-0.05%
2020/03/30	1	21.45	0	0.00	21.50	1	1,954	0.05%
2020/03/27	7	21.29	0	0.00	21.10	7	1,969	0.36%
2020/03/26	0	0.00	1	21.45	21.40	-1	1,963	-0.05%
2020/03/25	1	21.25	1	21.25	21.30	0	1,961	0.00%
2020/03/24	3	20.10	3	20.25	20.20	0	1,933	0.00%
2020/03/23	1	19.60	0	0.00	19.60	1	1,922	0.05%
2020/03/20	4	20.18	1	20.00	20.00	3	1,937	0.15%
2020/03/19	8	19.84	2	19.45	19.40	6	1,922	0.31%
2020/03/18	1	21.90	0	0.00	21.30	1	1,866	0.05%
2020/03/17	0	0.00	42	22.06	21.90	-42	1,837	-2.29%
2020/03/16	0	0.00	2	22.50	22.30	-2	1,810	-0.11%
2020/03/13	1	21.90	0	0.00	22.15	1	1,764	0.06%
2020/03/12	12	23.05	1	23.00	22.75	11	1,702	0.65%
2020/03/11	0	0.00	39	23.42	23.45	-39	1,674	-2.33%
2020/03/10	1	23.05	0	0.00	23.25	1	1,661	0.06%
2020/03/09	1	23.65	7	23.53	23.50	-6	1,628	-0.37%
2020/03/06	3.2	24.06	0	0.00	24.10	3.2	1,597	0.20%
2020/03/05	18	24.16	5	24.26	24.35	13	1,567	0.83%
2020/03/04	1	23.40	60	23.58	23.60	-59	1,479	-3.99%
2020/03/03	1	23.10	31	23.00	23.10	-30	1,474	-2.04%
2020/03/02	0	0.00	38	22.76	22.70	-38	1,482	-2.56%
2020/02/21	10	22.60	6	22.63	22.60	4	1,595	0.25%
2020/02/20	0	0.00	1	22.80	22.65	-1	1,603	-0.06%
2020/02/19	2	22.65	0	0.00	22.80	2	1,607	0.12%
2020/02/18	0	0.00	29	22.67	22.65	-29	1,618	-1.79%
2020/02/17	4	22.55	0	0.00	22.55	4	1,619	0.25%
2020/02/14	1	22.70	0	0.00	22.65	1	1,614	0.06%
2020/02/12	0	0.00	12	22.70	22.70	-12	1,595	-0.75%
2020/02/10	0	0.00	0	22.90	22.55	0	1,464	0.00%
2020/02/07	0	0.00	5	22.75	22.80	-5	1,463	-0.34%
2020/02/05	1	22.80	0	0.00	22.75	1	1,476	0.07%
2020/02/04	0	0.00	15	22.77	22.80	-15	1,473	-1.02%
2020/02/03	1	22.35	4	22.13	22.60	-3	1,465	-0.20%
2020/01/31	10	22.50	0	0.00	22.55	10	1,422	0.70%
2020/01/30	13	22.53	24	22.76	22.50	-11	1,404	-0.78%
2020/01/20	0	0.00	1	23.25	23.25	-1	1,340	-0.07%
2020/01/16	0	0.00	10	23.26	23.20	-10	1,336	-0.75%
2020/01/15	0	0.00	5	23.25	23.25	-5	1,369	-0.37%
2020/01/14	5	23.30	2	23.35	23.35	3	1,375	0.22%
2020/01/13	3	23.15	1	23.15	23.20	2	1,406	0.14%
2020/01/10	0	0.00	5	23.15	23.15	-5	1,434	-0.35%
2020/01/09	5	23.10	2	23.10	23.15	3	1,431	0.21%
2020/01/08	0	0.00	36	23.18	23.10	-36	1,437	-2.50%
2020/01/03	1	23.30	2	23.35	23.35	-1	1,397	-0.07%
2020/01/02	0	0.00	5	23.34	23.35	-5	1,377	-0.36%
2019/12/30	0	0.00	20	22.96	22.95	-20	1,333	-1.50%
2019/12/26	5	22.75	5	22.85	22.85	0	1,317	0.00%
2019/12/25	11	22.75	10	22.85	22.90	1	1,303	0.08%
2019/12/24	0	0.00	6	22.82	22.90	-6	1,293	-0.46%
2019/12/23	1	22.70	1	22.70	22.70	0	1,261	0.00%
2019/12/20	2	22.70	1	22.75	22.70	1	1,247	0.08%
2019/12/19	1.7	22.98	2	23.00	23.00	-0.3	1,211	-0.02%
2019/12/18	10	23.00	1	23.05	23.05	9	1,196	0.75%
2019/12/17	5	22.70	15	22.93	22.95	-10	1,185	-0.84%
2019/12/16	0	0.00	10	22.90	22.95	-10	1,157	-0.86%
2019/12/13	10	22.65	11	22.84	22.75	-1	1,140	-0.09%
2019/12/12	0	0.00	31	22.67	22.70	-31	1,133	-2.73%
2019/12/11	0	0.00	1	22.60	22.60	-1	1,127	-0.09%
2019/12/10	12	22.50	0	0.00	22.40	12	1,126	1.07%
2019/12/06	0	0.00	14	22.69	22.65	-14	1,142	-1.23%
2019/12/05	0	0.00	2	22.60	22.65	-2	1,149	-0.17%
2019/12/04	0	0.00	9	22.69	22.70	-9	1,139	-0.79%
2019/12/03	0	0.00	5	22.70	22.70	-5	1,133	-0.44%
2019/11/29	6	22.53	1	22.60	22.60	5	1,150	0.43%
2019/11/28	72.3	22.62	5	22.49	22.55	67.3	1,149	5.85%
2019/11/27	78.2	22.36	3	22.40	22.40	75.2	1,114	6.75%
2019/11/26	1	22.40	7	22.38	22.50	-6	1,098	-0.55%
2019/11/25	17	21.90	3.7	22.03	22.00	13.3	1,026	1.29%
2019/11/22	1.7	21.58	1	21.75	21.60	0.7	980	0.07%
2019/11/21	8	21.62	0	0.00	21.55	8	972	0.82%
2019/11/20	3	21.73	1	21.80	21.70	2	969	0.21%
2019/11/19	1	21.75	1	21.80	21.65	0	957	0.00%
2019/11/18	0	0.00	5	21.70	21.75	-5	949	-0.53%
2019/11/15	10	21.58	1	21.75	21.50	9	961	0.94%
2019/11/13	5	21.53	0	0.00	21.65	5	982	0.51%
2019/11/08	3	21.72	0	0.00	21.75	3	996	0.30%
2019/11/07	31	21.65	0	0.00	21.65	31	1,004	3.09%
2019/11/06	20	21.71	0.4	21.75	21.75	19.6	1,005	1.95%
2019/11/05	0	0.00	3	21.63	21.60	-3	1,032	-0.29%
2019/11/04	2	21.50	0	0.00	21.50	2	1,041	0.19%
2019/11/01	0	0.00	1.1	21.65	21.60	-1.1	1,039	-0.10%
2019/10/30	1	21.45	1.6	21.60	21.50	-0.6	1,071	-0.05%
2019/10/28	6	21.39	0	0.00	21.35	6	1,090	0.55%
2019/10/24	0	0.00	1	21.40	21.50	-1	1,101	-0.09%
2019/10/23	2	21.45	0	0.00	21.35	2	1,116	0.18%
2019/10/22	3	21.67	0	0.00	21.60	3	1,096	0.27%
2019/10/21	2	21.95	2	22.10	21.75	0	1,090	0.00%
2019/10/17	4	21.28	0	0.00	21.20	4	1,022	0.39%
2019/10/15	1	21.40	0.1	21.40	21.40	0.9	1,024	0.08%
2019/10/04	10	21.75	4	21.75	21.75	6	1,114	0.54%
2019/10/03	0	0.00	1	21.65	21.70	-1	1,128	-0.09%
2019/10/01	0	0.00	1	21.60	21.60	-1	1,158	-0.09%
2019/09/26	0	0.00	6	21.63	21.60	-6	1,161	-0.52%
2019/09/25	0	0.00	1	21.55	21.55	-1	1,160	-0.09%
2019/09/24	0	0.00	2	21.60	21.60	-2	1,157	-0.17%
2019/09/23	0	0.00	1	21.55	21.60	-1	1,150	-0.09%
2019/09/11	3	21.03	0	0.00	21.10	3	1,260	0.24%
2019/09/10	0	0.00	5	21.20	21.20	-5	1,250	-0.40%
2019/09/09	10	20.90	87	21.17	21.10	-77	1,243	-6.19%
2019/09/06	0	0.00	6	21.20	21.25	-6	1,236	-0.49%
2019/09/05	2	20.95	4	21.05	21.15	-2	1,237	-0.16%
2019/09/04	1	20.95	0	0.00	20.90	1	1,245	0.08%
2019/09/03	3	20.85	0	0.00	20.90	3	1,226	0.24%
2019/09/02	5	20.80	1	20.80	20.85	4	1,207	0.33%
2019/08/30	0	0.00	5	20.79	20.75	-5	1,191	-0.42%
2019/08/29	8	20.58	0	0.00	20.55	8	1,191	0.67%
2019/08/28	9	20.65	1	20.70	20.65	8	1,179	0.68%
2019/08/27	0	0.00	5	20.80	20.65	-5	1,169	-0.43%
2019/08/26	0	0.00	10	20.70	20.70	-10	1,155	-0.87%
2019/08/23	2.2	20.81	0	0.00	20.80	2.2	1,149	0.19%
2019/08/22	4	20.80	0	0.00	20.80	4	1,153	0.35%
2019/08/21	2	20.80	10	20.75	20.80	-8	1,175	-0.68%
2019/08/20	0	0.00	1	20.75	20.80	-1	1,179	-0.08%
2019/08/19	1	20.75	0	0.00	20.75	1	1,164	0.09%
2019/08/16	2	20.95	0	0.00	20.90	2	1,161	0.17%
2019/08/13	0	0.00	2	21.25	21.25	-2	1,166	-0.17%
2019/08/07	1	21.30	11	21.36	21.30	-10	1,152	-0.87%
2019/08/06	1	20.40	0	0.00	20.60	1	1,130	0.09%
2019/08/05	1	20.70	0	0.00	20.75	1	1,128	0.09%
2019/08/02	6	21.17	0	0.00	21.10	6	1,121	0.53%
2019/08/01	9	21.38	5	21.45	21.35	4	1,122	0.36%
2019/07/30	2	21.70	0	0.00	21.70	2	1,109	0.18%
2019/07/29	13	21.83	0	0.00	21.80	13	1,125	1.16%
2019/07/26	4	21.63	0	0.00	21.60	4	1,130	0.35%
2019/07/25	5	21.55	0	0.00	21.60	5	1,130	0.44%
2019/07/24	3	21.57	2	21.78	21.55	1	1,124	0.09%
2019/07/22	0	0.00	2	22.05	22.00	-2	1,109	-0.18%
2019/07/19	0	0.00	10	22.18	22.05	-10	1,127	-0.89%
2019/07/18	0	0.00	12	22.08	22.10	-12	1,145	-1.05%
2019/07/17	23	21.96	1	22.20	22.05	22	1,169	1.88%
2019/07/16	10	22.37	2	22.38	22.35	8	1,172	0.68%
2019/07/15	3	23.73	3	23.68	23.65	0	1,160	0.00%
2019/07/12	3	23.62	1	23.75	23.65	2	1,153	0.17%
2019/07/11	0	0.00	2	23.70	23.70	-2	1,151	-0.17%
2019/07/10	11	23.40	2	23.40	23.50	9	1,132	0.79%
2019/07/09	0	0.00	1	23.35	23.35	-1	1,125	-0.09%
2019/07/08	8	23.21	3	23.30	23.15	5	1,126	0.44%
2019/07/05	12	23.05	3	23.20	23.00	9	1,152	0.78%
2019/07/04	0	0.00	12	22.95	22.95	-12	1,165	-1.03%
2019/07/03	3	23.08	0	0.00	23.00	3	1,191	0.25%
2019/06/27	1	23.25	1	23.15	23.25	0	1,206	0.00%
2019/06/26	0.5	23.00	0	0.00	23.15	0.5	1,206	0.04%
2019/06/25	9	23.07	0	0.00	23.05	9	1,212	0.74%
2019/06/24	2	23.43	4	23.36	23.35	-2	1,205	-0.17%
2019/06/21	0.5	23.35	1	23.10	23.45	-0.5	1,160	-0.04%
2019/06/20	2	23.10	0	0.00	23.10	2	1,129	0.18%
2019/06/19	11	22.86	5	23.00	23.00	6	1,125	0.53%
2019/06/18	0	0.00	8	22.83	22.85	-8	1,133	-0.71%
2019/06/17	0	0.00	2	22.75	22.85	-2	1,135	-0.18%
2019/06/14	0	0.00	4	22.70	22.75	-4	1,137	-0.35%
2019/06/13	4	22.56	1	22.55	22.65	3	1,133	0.26%
2019/06/12	4	22.45	0	0.00	22.50	4	1,131	0.35%
2019/06/11	0	0.00	2	22.40	22.40	-2	1,129	-0.18%
2019/06/10	0.8	22.35	1	22.30	22.35	-0.2	1,123	-0.02%
2019/06/05	0	0.00	1	22.25	22.30	-1	1,133	-0.09%
2019/06/03	2	22.15	11	22.20	22.20	-9	1,136	-0.79%
2019/05/30	5	22.18	0	0.00	22.20	5	1,141	0.44%
2019/05/29	4	22.00	0	0.00	22.00	4	1,144	0.35%
2019/05/28	12	22.28	0	0.00	21.85	12	1,131	1.06%
2019/05/27	5	22.23	0	0.00	22.30	5	1,104	0.45%
2019/05/24	2	22.30	0	0.00	22.40	2	1,096	0.18%
2019/05/22	2	22.55	5	22.45	22.55	-3	1,099	-0.27%
2019/05/21	0	0.00	10	22.29	22.35	-10	1,110	-0.90%
2019/05/20	0	0.00	7	22.30	22.10	-7	1,121	-0.62%
2019/05/17	2	21.98	7	22.10	22.00	-5	1,125	-0.44%
2019/05/16	12	22.03	7	22.20	22.10	5	1,126	0.44%
2019/05/15	5	22.15	5	22.20	22.20	0	1,135	0.00%
2019/05/14	0	0.00	10	21.85	22.25	-10	1,147	-0.87%
2019/05/13	12	21.85	5	21.95	21.75	7	1,146	0.61%
2019/05/09	0	0.00	6	22.34	22.15	-6	1,141	-0.53%
2019/05/08	5	22.35	3	22.40	22.45	2	1,131	0.18%
2019/05/07	9	22.10	10	22.26	22.35	-1	1,116	-0.09%
2019/05/06	5	22.10	16	22.21	22.25	-11	1,121	-0.98%
2019/05/03	0	0.00	1	22.10	22.25	-1	1,122	-0.09%
2019/05/02	0	0.00	10	22.05	22.10	-10	1,111	-0.90%
2019/04/30	0.8	22.00	4	21.95	22.10	-3.2	1,104	-0.29%
2019/04/25	1	21.60	0	0.00	21.55	1	1,093	0.09%
2019/04/24	6	21.61	7	21.71	21.65	-1	1,072	-0.09%
2019/04/23	3	21.65	5	21.67	21.60	-2	1,059	-0.19%
2019/04/22	0	0.00	8	21.78	21.75	-8	1,036	-0.77%
2019/04/19	3	21.97	11	22.00	22.00	-8	1,021	-0.78%
2019/04/18	3	21.87	12	21.88	21.85	-9	1,012	-0.89%
2019/04/17	0	0.00	1	21.85	21.90	-1	1,002	-0.10%
2019/04/16	3	21.93	26	21.95	22.00	-23	986	-2.33%
2019/04/12	2.2	22.00	1	22.05	22.05	1.2	1,015	0.12%
2019/04/11	1.1	22.15	2	22.18	22.15	-0.9	1,007	-0.09%
2019/04/10	5	21.88	0	0.00	21.95	5	973	0.51%
2019/04/09	3	21.90	6	21.85	21.90	-3	947	-0.32%
2019/04/08	0	0.00	8	21.33	21.30	-8	928	-0.86%
2019/04/03	1	21.10	0	0.00	21.15	1	932	0.11%
2019/04/01	1	21.20	0	0.00	21.15	1	962	0.10%
2019/03/28	1	21.25	1	21.35	21.30	0	1,141	0.00%
2019/03/27	1	20.90	8	21.15	21.25	-7	1,160	-0.60%
2019/03/26	0	0.00	7	21.02	21.05	-7	1,243	-0.56%
2019/03/25	2	20.85	10	20.95	20.95	-8	1,248	-0.64%
2019/03/22	25	21.19	0	0.00	21.20	25	1,240	2.02%
2019/03/21	5	21.40	5	21.13	21.45	0	1,235	0.00%
2019/03/20	5	20.90	10	20.80	20.90	-5	1,211	-0.41%
2019/03/19	1	20.70	16	20.76	20.75	-15	1,203	-1.25%
2019/03/18	20	20.65	3	20.70	20.75	17	1,198	1.42%
2019/03/14	11	20.59	1	20.70	20.65	10	1,193	0.84%
2019/03/13	2	20.65	0	0.00	20.65	2	1,195	0.17%
2019/03/12	10	20.63	0	0.00	20.60	10	1,197	0.84%
2019/03/11	0	0.00	2	20.45	20.45	-2	1,196	-0.17%
2019/03/07	21	20.65	20	20.75	20.60	1	1,208	0.08%
2019/03/06	10	20.65	11.1	20.74	20.75	-1.1	1,207	-0.09%
2019/03/05	1	20.60	1	20.60	20.65	0	1,204	0.00%
2019/03/04	31	20.52	1	20.55	20.65	30	1,201	2.50%
2019/02/27	0	0.00	1	20.45	20.50	-1	1,199	-0.08%
2019/02/26	0	0.00	1	20.40	20.40	-1	1,198	-0.08%
2019/02/25	1	20.30	0	0.00	20.30	1	1,202	0.08%
2019/02/22	7	20.25	0.1	20.30	20.25	6.9	1,200	0.58%
2019/02/21	20	20.35	0	0.00	20.40	20	1,190	1.68%
2019/02/20	20	20.44	1	20.50	20.50	19	1,173	1.62%
2019/02/19	0	0.00	3	20.15	20.15	-3	1,146	-0.26%
2019/02/18	0	0.00	5	20.00	20.05	-5	1,132	-0.44%
2019/02/15	1	19.85	0	0.00	19.90	1	1,117	0.09%
2019/02/14	9	19.86	0	0.00	19.85	9	1,110	0.81%
2019/02/11	6	19.69	0	0.00	19.65	6	1,075	0.56%
2019/01/30	0	0.00	1	19.85	19.70	-1	1,063	-0.09%
2019/01/29	0	0.00	1	19.50	19.75	-1	1,053	-0.09%
2019/01/28	2	19.55	0	0.00	19.60	2	1,051	0.19%
2019/01/25	4	19.60	0	0.00	19.50	4	1,054	0.38%
2019/01/24	3	19.42	1	19.30	19.75	2	1,044	0.19%
2019/01/23	0	0.00	2	19.13	19.05	-2	1,029	-0.19%
2019/01/22	2	19.10	0	0.00	19.15	2	1,027	0.19%
2019/01/21	0	0.00	2	19.15	19.15	-2	1,035	-0.19%
2019/01/17	0	0.00	10	19.10	19.10	-10	1,046	-0.96%
2019/01/16	2	19.05	0	0.00	19.05	2	1,046	0.19%
2019/01/15	12	19.00	0	0.00	19.05	12	1,056	1.14%
2019/01/14	1	19.00	4	19.00	19.00	-3	1,050	-0.29%
2019/01/11	15	19.05	0	0.00	19.05	15	1,077	1.39%
2019/01/09	4	18.95	0	0.00	19.05	4	1,064	0.38%
2019/01/08	1	18.90	0	0.00	18.80	1	1,061	0.09%
2019/01/04	1	18.70	0	0.00	18.65	1	1,052	0.09%
2018/12/27	2	18.85	0	0.00	18.85	2	1,073	0.19%
2018/12/26	10	18.80	0	0.00	18.85	10	1,068	0.94%
2018/12/25	3	18.87	5	18.90	18.85	-2	1,060	-0.19%
2018/12/24	0	0.00	30	18.98	18.95	-30	1,045	-2.87%
2018/12/22	8	19.05	49	19.02	19.05	-41	1,048	-3.91%
2018/12/21	21	19.05	0	0.00	18.85	21	1,065	1.97%
2018/12/20	3	19.58	4	19.80	19.65	-1	937	-0.11%
2018/12/19	9	19.91	0	0.00	19.60	9	911	0.99%
2018/12/18	1	20.50	0	0.00	20.50	1	826	0.12%
2018/12/14	1	20.70	0	0.00	20.75	1	842	0.12%
2018/12/12	1	20.70	0	0.00	20.80	1	853	0.12%
2018/12/10	1	20.60	0	0.00	20.65	1	855	0.12%
2018/12/07	0	0.00	10	20.75	20.85	-10	858	-1.17%
2018/12/06	0	0.00	4	20.90	20.75	-4	860	-0.46%
2018/12/04	5	20.90	0	0.00	21.00	5	855	0.58%
2018/12/03	10	20.95	10	20.95	20.95	0	852	0.00%
2018/11/29	1	20.95	28	20.97	20.95	-27	835	-3.23%
2018/11/28	1	20.70	11	20.65	21.00	-10	830	-1.20%
2018/11/26	7	20.77	5	21.05	20.75	2	824	0.24%
2018/11/22	0	0.00	1	21.00	20.85	-1	828	-0.12%
2018/11/21	0	0.00	1	21.20	20.95	-1	829	-0.12%
2018/11/20	1	20.90	0	0.00	20.95	1	826	0.12%
2018/11/19	1	20.95	2	20.95	21.00	-1	830	-0.12%
2018/11/16	0	0.00	5.2	20.76	20.90	-5.2	827	-0.63%
2018/11/13	1	20.70	7	20.72	20.70	-6	819	-0.73%
2018/11/12	11	20.87	10	20.98	21.00	1	819	0.12%
2018/11/08	3	21.03	0	0.00	21.10	3	837	0.36%
2018/11/07	3	20.80	0	0.00	21.00	3	856	0.35%
2018/11/02	0	0.00	70	20.95	21.00	-70	854	-8.20%
2018/10/31	1	20.95	0	0.00	20.95	1	852	0.12%
2018/10/30	13	20.55	23	20.56	20.80	-10	858	-1.16%
2018/10/29	1	20.60	0	0.00	20.60	1	864	0.12%
2018/10/26	2	20.73	95	20.69	20.85	-93	866	-10.73%
2018/10/25	0	0.00	5	20.97	20.95	-5	868	-0.58%
2018/10/23	23	21.25	0	0.00	21.35	23	863	2.67%
2018/10/22	30	21.50	0	0.00	21.60	30	859	3.49%
2018/10/19	11	21.74	0	0.00	21.35	11	866	1.27%
2018/10/18	0	0.00	24	21.95	22.00	-24	840	-2.86%
2018/10/17	10	22.25	2	22.20	22.00	8	845	0.95%
2018/10/16	5	22.00	5	22.15	22.10	0	846	0.00%
2018/10/11	12	22.07	1	22.30	22.05	11	844	1.30%
2018/10/09	0	0.00	5	23.05	23.05	-5	809	-0.62%
2018/10/08	2	22.80	40	22.85	23.10	-38	810	-4.69%
2018/10/05	30	22.87	5	22.90	22.85	25	807	3.10%
2018/10/04	11	23.50	2	23.45	23.50	9	792	1.14%
2018/10/02	1	23.50	2	23.60	23.60	-1	790	-0.13%
2018/10/01	1	23.75	10	23.75	23.75	-9	787	-1.14%
2018/09/28	20	23.63	11	23.74	23.70	9	779	1.16%
2018/09/27	0	0.00	6	23.23	23.50	-6	744	-0.81%
2018/09/19	2	22.80	1	22.75	22.85	1	808	0.12%
2018/09/18	0	0.00	14	22.60	22.65	-14	955	-1.46%
2018/09/14	0	0.00	4	22.50	22.50	-4	1,002	-0.40%
2018/09/13	4	22.30	0	0.00	22.60	4	1,017	0.39%
2018/09/12	0	0.00	10	22.15	22.15	-10	1,030	-0.97%
2018/09/11	0	0.00	10	22.15	22.15	-10	1,051	-0.95%
2018/09/10	0	0.00	1	22.15	22.25	-1	1,059	-0.09%
2018/09/07	3	22.50	0	0.00	22.35	3	1,073	0.28%
2018/09/06	0	0.00	6	22.59	22.60	-6	1,085	-0.55%
2018/08/27	2	22.45	0	0.00	22.45	2	1,126	0.18%
2018/08/22	0	0.00	13	22.35	22.35	-13	1,201	-1.08%
2018/08/21	1	22.20	1	22.35	22.20	0	1,209	0.00%
2018/08/20	0	0.00	17	22.15	22.15	-17	1,222	-1.39%
2018/08/17	0	0.00	22	22.12	22.10	-22	1,241	-1.77%
2018/08/15	1	22.20	21.4	22.40	22.25	-20.4	1,255	-1.63%
2018/08/14	0	0.00	1	22.50	22.45	-1	1,248	-0.08%
2018/08/13	2	22.63	11	22.85	22.70	-9	1,236	-0.73%
2018/08/09	0	0.00	30	22.90	22.90	-30	1,244	-2.41%
2018/08/07	0	0.00	22	22.75	22.80	-22	1,266	-1.74%
2018/08/06	20	22.65	0	0.00	22.55	20	1,288	1.55%
2018/08/03	10	22.68	20	22.80	22.75	-10	1,295	-0.77%
2018/08/02	91	22.68	0	0.00	22.65	91	1,291	7.05%
2018/08/01	10	22.75	9	22.85	22.85	1	1,282	0.08%
2018/07/31	0	0.00	30	22.87	22.90	-30	1,277	-2.35%
2018/07/30	21	22.65	0	0.00	22.70	21	1,284	1.63%
2018/07/27	30	22.68	2	22.75	22.70	28	1,312	2.13%
2018/07/26	60	22.48	1	22.60	22.55	59	1,330	4.43%
2018/07/24	0	0.00	21	22.22	22.35	-21	1,372	-1.53%
2018/07/23	23	22.08	0	0.00	22.05	23	1,375	1.67%
2018/07/20	5	22.15	20	22.20	22.15	-15	1,380	-1.09%
2018/07/19	0	0.00	1	22.30	22.30	-1	1,381	-0.07%
2018/07/18	5	22.20	0	0.00	22.60	5	1,376	0.36%
2018/07/16	1	22.00	1	21.95	21.95	0	1,376	0.00%
2018/07/11	2	21.58	0	0.00	21.70	2	1,378	0.15%
2018/07/06	1	21.70	1	21.65	21.70	0	1,357	0.00%
2018/07/05	2	21.78	0	0.00	21.65	2	1,353	0.15%
2018/07/04	4	21.65	0	0.00	21.95	4	1,356	0.29%
2018/07/03	8	22.01	20	22.35	21.90	-12	1,348	-0.89%
2018/07/02	2	22.55	1	22.45	22.45	1	1,330	0.08%
2018/06/29	8	22.51	20	22.65	22.50	-12	1,332	-0.90%
2018/06/28	1	24.00	0	0.00	24.00	1	1,309	0.08%
2018/06/27	1	23.90	1	23.85	23.85	0	1,279	0.00%
2018/06/26	2	23.90	0	0.00	23.80	2	1,121	0.18%
2018/06/22	1	23.90	0	0.00	23.90	1	1,086	0.09%
2018/06/15	2	24.05	0	0.00	24.00	2	1,054	0.19%
2018/06/13	1	24.30	0	0.00	24.35	1	1,038	0.10%
2018/06/12	41	24.25	0	0.00	24.25	41	1,056	3.88%
2018/06/08	20	24.30	0	0.00	24.25	20	1,074	1.86%
2018/06/06	0	0.00	2	24.25	24.25	-2	1,075	-0.19%
2018/06/05	2	24.20	41	24.18	24.20	-39	1,074	-3.63%
2018/06/04	0	0.00	176	24.07	24.15	-176	1,070	-16.44%	大賣/鉅額交易
2018/06/01	0	0.00	10	24.10	24.10	-10	1,051	-0.95%
2018/05/31	1	24.10	0	0.00	24.05	1	1,033	0.10%
2018/05/30	2	24.13	0	0.00	24.10	2	1,019	0.20%
2018/05/28	0	0.00	20	24.18	24.20	-20	1,032	-1.94%
2018/05/25	0	0.00	0	24.15	24.10	0	1,032	0.00%
2018/05/24	2	24.15	20	24.16	24.10	-18	1,020	-1.76%
2018/05/23	21	24.25	0	0.00	24.25	21	1,014	2.07%
2018/05/22	20	24.45	8	24.50	24.45	12	1,011	1.19%
2018/05/18	1	24.35	12	24.40	24.40	-11	1,016	-1.08%
2018/05/17	0	0.00	12	24.42	24.40	-12	1,024	-1.17%
2018/05/16	3	24.45	0	0.00	24.40	3	1,021	0.29%
2018/05/15	0	0.00	0.1	24.90	24.90	-0.1	1,028	-0.01%
2018/05/14	3	24.92	33	24.85	24.90	-30	1,054	-2.84%
2018/05/10	0	0.00	9	24.40	24.45	-9	1,016	-0.89%
2018/05/09	7	24.25	0	0.00	24.30	7	1,021	0.69%
2018/05/08	7	24.19	25	24.34	24.40	-18	1,053	-1.71%
2018/05/07	3	24.05	3	24.25	24.20	0	1,054	0.00%
2018/05/04	5	24.15	0	0.00	24.10	5	1,038	0.48%
2018/05/03	35	24.34	25	24.42	24.45	10	1,008	0.99%
2018/05/02	26	24.40	25	24.52	24.65	1	985	0.10%
2018/04/30	10	24.35	10	24.50	24.65	0	974	0.00%
2018/04/27	1	24.20	20.5	24.47	24.60	-19.5	973	-2.00%
2018/04/26	1	24.40	0	0.00	24.40	1	982	0.10%
2018/04/25	1	24.50	0	0.00	24.45	1	985	0.10%
2018/04/24	0	0.00	40	24.62	24.50	-40	1,005	-3.98%
2018/04/23	0	0.00	0.5	24.75	24.70	-0.5	1,026	-0.05%
2018/04/19	2.9	24.57	5	24.60	24.60	-2.1	1,105	-0.19%
2018/04/17	1	24.65	50	24.60	24.60	-49	1,216	-4.03%
2018/04/16	2	24.90	62	24.89	24.80	-60	1,346	-4.45%
2018/04/13	0	0.00	6	25.15	25.10	-6	1,410	-0.43%
2018/04/11	5	25.15	30	25.28	25.35	-25	1,467	-1.70%
2018/04/10	0	0.00	1	25.30	25.10	-1	1,560	-0.06%
2018/04/09	0	0.00	1	25.15	25.20	-1	1,624	-0.06%
2018/04/03	10.2	25.10	12	25.28	25.10	-1.8	1,658	-0.11%
2018/04/02	0	0.00	3	25.12	25.25	-3	1,670	-0.18%
2018/03/31	2	24.85	0	25.50	25.10	2	1,749	0.11%
2018/03/30	1	24.75	0	0.00	24.75	1	1,867	0.05%
2018/03/29	1	24.55	71	24.48	24.55	-70	1,946	-3.60%
2018/03/28	0	0.00	20	24.55	24.60	-20	1,955	-1.02%
2018/03/26	0	0.00	33	24.21	24.30	-33	1,988	-1.66%
2018/03/23	4	23.95	26	24.14	24.05	-22	1,987	-1.11%
2018/03/22	0	24.10	4	24.15	24.10	-4	1,983	-0.20%
2018/03/21	5	23.99	0	0.00	23.90	5	1,978	0.25%
2018/03/20	20	24.05	0	0.00	24.10	20	1,961	1.02%
2018/03/19	55.6	24.28	1	24.55	24.30	54.6	1,942	2.81%
2018/03/16	32	24.10	80	24.53	24.65	-48	1,936	-2.48%
2018/03/14	32	24.31	11	24.45	24.40	21	1,907	1.10%
2018/03/13	30	24.52	30	24.67	24.60	0	1,887	0.00%
2018/03/09	0	0.00	84	24.38	24.45	-84	1,878	-4.47%
2018/03/07	1	24.25	3	24.20	24.15	-2	1,876	-0.11%
2018/03/06	3	24.25	29	24.32	24.20	-26	1,876	-1.39%
2018/03/05	43	24.45	11	24.45	24.35	32	1,874	1.71%
2018/03/02	9	24.90	5	25.30	25.00	4	1,849	0.22%
2018/03/01	0	0.00	30	25.23	25.35	-30	1,831	-1.64%
2018/02/27	25.1	25.11	15	25.30	25.30	10.1	1,815	0.56%
2018/02/26	10	25.15	10	25.40	25.40	0	1,799	0.00%
2018/02/21	40	25.59	0.3	25.50	25.60	39.7	1,790	2.22%
2018/02/12	0	0.00	5	25.55	25.40	-5	1,781	-0.28%
2018/02/09	0	0.00	74	24.93	25.40	-74	1,785	-4.15%
2018/02/08	20	25.00	20	25.28	25.15	0	1,781	0.00%
2018/02/07	60	24.92	110	25.31	25.00	-50	1,793	-2.79%	大賣/
2018/02/06	195	24.92	205	25.20	24.75	-10	1,791	-0.56%	大買/大賣/
2018/02/05	0.5	25.65	11	25.70	25.75	-10.5	1,761	-0.60%
2018/02/02	0.8	26.00	0	0.00	26.10	0.8	1,755	0.05%
2018/01/31	10	25.55	20	26.13	26.10	-10	1,753	-0.57%
2018/01/30	0.6	25.75	0	0.00	25.70	0.6	1,722	0.03%
2018/01/29	0.4	26.15	3	26.20	26.20	-2.6	1,714	-0.15%
2018/01/26	0	0.00	10	26.10	26.10	-10	1,725	-0.58%
2018/01/24	20	26.25	0	0.00	26.20	20	1,767	1.13%
2018/01/23	165	26.46	77.1	26.69	26.30	87.9	1,760	4.99%	大買/
2018/01/22	20	26.60	20	26.80	26.95	0	1,735	0.00%
2018/01/19	1	26.60	3	26.70	26.95	-2	1,718	-0.12%
2018/01/18	2	26.53	41	26.74	26.85	-39	1,711	-2.28%
2018/01/17	51.5	26.72	2	26.55	26.55	49.5	1,701	2.91%
2018/01/16	15	26.82	11	26.99	27.05	4	1,679	0.24%
2018/01/15	23.5	27.00	4	27.21	27.30	19.5	1,659	1.18%
2018/01/11	0	0.00	45	27.51	27.50	-45	1,588	-2.83%
2018/01/10	40	27.16	6.3	27.15	27.35	33.7	1,527	2.21%
2018/01/09	10	26.30	34	26.47	26.50	-24	1,396	-1.72%
2018/01/08	0	0.00	21	26.15	26.25	-21	1,331	-1.58%
2018/01/05	10	26.20	1	26.10	26.25	9	1,300	0.69%
2018/01/04	168	26.12	125	26.27	26.20	43	1,293	3.32%	大買/大賣/
2018/01/03	50.1	25.94	84	26.08	26.00	-33.9	1,195	-2.84%
2018/01/02	59	25.80	44	25.82	26.00	15	1,116	1.34%