冠德 (2520)-臺銀-臺中券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
57.0
漲跌
▲1.0
漲幅
+1.79%
成交量
7,709張
產業
上市營建類股
388人加入追蹤

立即追蹤
本地時間:14:30

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

冠德 (2520)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
2024/11/21	2	56.35	2	56.35	57.00	0	4,531	0.00%
2024/11/20	0	55.20	4	55.40	56.00	-4	4,647	-0.09%
2024/11/19	7	53.54	3	54.27	54.70	4	4,746	0.08%
2024/11/18	0	0.00	17	53.25	53.10	-17	5,018	-0.34%
2024/11/15	2	52.45	2	52.10	51.90	0	5,020	0.00%
2024/11/14	1	51.80	2	51.55	51.70	-1	5,167	-0.02%
2024/11/13	8.1	51.02	9	51.03	50.40	-1	5,329	-0.02%
2024/11/12	1	51.30	2	52.10	51.90	-1	5,384	-0.02%
2024/11/11	4	51.95	4.7	52.29	51.70	-0.7	5,616	-0.01%
2024/11/08	0	49.55	4	49.96	49.60	-4	5,696	-0.07%
2024/11/07	0	0.00	5.1	48.35	48.55	-5.1	5,717	-0.09%
2024/11/06	5	47.63	11	48.02	47.80	-6	5,893	-0.10%
2024/11/05	2	47.48	4	47.41	47.30	-2	5,927	-0.03%
2024/11/04	0.1	46.55	4	46.74	46.70	-3.9	6,166	-0.06%
2024/11/01	0	0.00	3	47.03	47.10	-3	6,293	-0.05%
2024/10/30	0.1	45.05	2	45.20	45.35	-1.9	6,555	-0.03%
2024/10/29	3.1	45.56	2	45.65	45.40	1.1	6,768	0.02%
2024/10/28	4	46.35	3	46.32	46.30	1	6,936	0.01%
2024/10/25	11.1	46.09	3	46.23	46.20	8.1	7,101	0.11%
2024/10/24	4	46.04	21	45.88	45.70	-17	7,349	-0.23%
2024/10/23	1.1	46.52	0	0.00	46.50	1.1	7,521	0.01%
2024/10/22	0	0.00	10	46.88	47.20	-10	7,800	-0.13%
2024/10/21	1	46.25	1	46.80	46.80	0	7,979	0.00%
2024/10/18	2	46.90	14	47.21	46.85	-12	8,357	-0.14%
2024/10/17	1.1	47.59	3	47.92	47.15	-1.9	8,972	-0.02%
2024/10/16	0.1	46.85	6	47.16	47.45	-5.9	9,469	-0.06%
2024/10/15	3	46.53	7	46.33	47.10	-4	9,741	-0.04%
2024/10/14	18.2	46.87	0	0.00	46.65	18.2	9,860	0.18%
2024/10/11	4.1	48.09	5	48.14	47.65	-0.9	9,840	-0.01%
2024/10/09	3	47.30	0	0.00	47.30	3	9,936	0.03%
2024/10/08	4.2	47.92	3	48.75	47.75	1.2	9,939	0.01%
2024/10/07	2.2	48.62	2	48.55	48.60	0.2	9,937	0.00%
2024/10/04	1.1	47.86	1	47.85	47.85	0.1	9,949	0.00%
2024/10/01	4	47.95	2	49.15	48.15	2	9,937	0.02%
2024/09/30	2.1	49.04	3	49.02	48.60	-0.9	9,942	-0.01%
2024/09/27	0.1	48.85	4	48.65	48.45	-4	9,992	-0.04%
2024/09/26	0	0.00	1	48.30	48.30	-1	10,033	-0.01%
2024/09/25	6.1	48.38	0	0.00	48.05	6.1	10,151	0.06%
2024/09/24	8	48.18	6	47.85	47.75	2	10,172	0.02%
2024/09/23	14.1	47.65	43.3	47.09	48.00	-29.3	10,171	-0.29%
2024/09/20	27.5	48.32	24.1	47.71	47.60	3.4	10,094	0.03%
2024/09/19	1	52.40	4.2	52.81	52.80	-3.2	9,864	-0.03%
2024/09/18	5	52.00	5	52.14	52.00	0	9,877	0.00%
2024/09/16	5	52.02	0	0.00	51.70	5	10,010	0.05%
2024/09/13	3	52.03	4	52.10	52.00	-1	10,053	-0.01%
2024/09/12	1	51.30	1	51.00	50.90	0	10,074	0.00%
2024/09/11	13	51.48	4	51.95	51.10	9	10,118	0.09%
2024/09/10	7.2	52.68	5	53.80	52.50	2.2	10,156	0.02%
2024/09/09	3	54.13	0	0.00	53.60	3	10,265	0.03%
2024/09/06	3	55.00	5	55.12	55.10	-2	10,305	-0.02%
2024/09/05	4.1	55.43	3	55.90	55.10	1.1	10,405	0.01%
2024/09/04	2.1	53.97	1	54.70	54.70	1.1	10,648	0.01%
2024/09/03	8.1	56.32	0	0.00	56.00	8.1	10,834	0.08%
2024/09/02	3	57.53	3	58.70	56.90	0	10,989	0.00%
2024/08/30	5.1	56.94	6	57.05	57.10	-0.9	11,109	-0.01%
2024/08/29	1	55.81	0	0.00	55.90	1	11,220	0.01%
2024/08/28	8.1	56.81	6	56.85	56.40	2.1	11,323	0.02%
2024/08/27	4	55.78	4	56.70	56.60	0	11,421	0.00%
2024/08/26	7.4	56.22	0	0.00	55.90	7.4	11,430	0.06%
2024/08/23	8.1	57.05	1	56.60	56.60	7.1	11,482	0.06%
2024/08/22	11	57.68	10	57.65	58.20	1	11,528	0.01%
2024/08/21	15.1	58.39	16	58.21	58.50	-1	11,354	-0.01%
2024/08/20	22.2	59.51	2	58.30	58.70	20.2	11,251	0.18%
2024/08/19	4	62.00	27	61.74	62.60	-23	11,175	-0.21%
2024/08/16	8.6	62.04	6.2	62.46	62.00	2.4	11,197	0.02%
2024/08/15	8.2	61.16	13	61.33	61.20	-4.8	11,166	-0.04%
2024/08/14	3.1	59.64	3	60.00	59.80	0.1	11,354	0.00%
2024/08/13	29	60.07	24	59.74	59.20	5	11,407	0.04%
2024/08/12	1	56.70	5	58.40	58.60	-4	11,304	-0.04%
2024/08/09	4	53.25	15	53.55	53.30	-11	11,189	-0.10%
2024/08/08	14	52.24	13.2	52.33	52.10	0.8	11,298	0.01%
2024/08/07	0	0.00	5	47.60	51.50	-5	11,357	-0.04%
2024/08/06	16.2	46.81	172	46.86	46.85	-155.8	11,648	-1.34%	大賣/鉅額交易
2024/08/05	80	52.52	1.2	51.49	50.60	78.8	11,689	0.67%
2024/08/02	86.1	57.97	18	57.76	56.20	68.1	11,861	0.57%
2024/08/01	14	61.31	49.4	63.03	61.80	-35.4	12,080	-0.29%
2024/07/31	72.1	59.48	66	60.78	60.50	6.1	12,323	0.05%
2024/07/30	35.1	61.49	32.5	62.26	61.30	2.6	12,561	0.02%
2024/07/29	12.1	62.93	23	64.39	62.30	-10.9	12,979	-0.08%
2024/07/26	47	64.81	18	65.10	64.90	29	13,108	0.22%
2024/07/23	29.2	66.37	99.1	64.60	65.80	-69.9	13,478	-0.52%
2024/07/22	70.3	60.97	83	61.53	61.50	-12.7	13,660	-0.09%
2024/07/19	68	64.95	22	65.39	63.20	46	13,864	0.33%
2024/07/18	89.5	64.29	53	66.40	66.70	36.5	13,689	0.27%
2024/07/17	55	63.59	139.1	63.55	64.10	-84.1	13,439	-0.63%	大賣/
2024/07/16	41	60.29	70	60.42	60.00	-29	14,051	-0.21%
2024/07/15	3.1	58.35	27	58.97	59.50	-23.9	14,380	-0.17%
2024/07/12	54	57.44	52	56.93	57.10	2	14,515	0.01%
2024/07/11	12	57.69	17	58.79	57.70	-5	14,546	-0.03%
2024/07/10	5	56.18	3	57.20	57.60	2	14,489	0.01%
2024/07/09	19	55.37	5.1	55.31	55.30	13.9	14,475	0.10%
2024/07/08	16	57.09	4	56.73	56.70	12	14,522	0.08%
2024/07/05	3	57.20	0.1	57.40	57.70	2.9	14,658	0.02%
2024/07/04	14	57.85	5.1	57.86	57.80	8.9	14,708	0.06%
2024/07/03	7	57.03	15	57.78	58.40	-8	14,699	-0.05%
2024/07/02	47	57.17	7	58.13	57.70	40	14,682	0.27%
2024/07/01	3	57.90	25	57.29	58.30	-22	14,630	-0.15%
2024/06/28	22	54.95	6.1	54.74	54.60	15.9	14,551	0.11%
2024/06/27	6	55.22	3	55.70	55.70	3	14,583	0.02%
2024/06/26	32	55.38	2	56.00	56.00	30	14,564	0.21%
2024/06/25	1	54.92	1	55.10	55.50	0	14,556	0.00%
2024/06/24	2	55.76	0	0.00	55.50	2	14,649	0.01%
2024/06/21	31	56.93	3.1	56.80	56.30	27.9	14,647	0.19%
2024/06/20	8	57.93	4	58.20	58.50	4	14,497	0.03%
2024/06/19	14	58.40	14	58.72	58.50	0	14,446	0.00%
2024/06/18	5	58.52	5	58.84	59.30	0	14,393	0.00%
2024/06/17	12	58.22	2	58.90	57.50	10	14,335	0.07%
2024/06/14	1	60.11	5	60.44	59.60	-4	14,246	-0.03%
2024/06/13	8	58.83	7	59.26	58.80	1	14,105	0.01%
2024/06/12	25	59.18	18	58.93	59.50	7	14,053	0.05%
2024/06/11	35.1	60.42	23	61.02	60.30	12.1	13,956	0.09%
2024/06/07	28.1	61.30	55	61.91	61.00	-26.9	13,711	-0.20%
2024/06/06	26	60.52	23.1	61.23	61.20	2.9	13,462	0.02%
2024/06/05	13	61.05	12	60.88	60.90	1	13,261	0.01%
2024/06/04	12	59.56	21	59.70	60.80	-9	13,052	-0.07%
2024/06/03	6	57.87	10	58.77	59.40	-4	12,891	-0.03%
2024/05/31	6	58.78	17	57.39	57.60	-11	12,742	-0.09%
2024/05/30	9	55.66	1	56.30	55.60	8	12,562	0.06%
2024/05/29	10	55.47	4.1	55.77	55.80	5.9	12,507	0.05%
2024/05/28	5	54.21	42	55.32	55.60	-37	12,400	-0.30%
2024/05/27	17	53.33	2	53.65	53.50	15	12,274	0.12%
2024/05/24	10	53.28	6	53.43	53.60	4	12,229	0.03%
2024/05/23	23.7	54.31	12	54.02	53.90	11.7	12,156	0.10%
2024/05/22	5	57.30	12	57.43	56.90	-7	11,867	-0.06%
2024/05/21	7	57.71	4	57.90	57.80	3	11,734	0.03%
2024/05/20	29	59.14	17	59.54	58.80	12	11,595	0.10%
2024/05/17	13	56.88	5	57.00	58.40	8	11,186	0.07%
2024/05/16	9	56.24	12	56.33	56.40	-3	11,024	-0.03%
2024/05/15	10	54.85	20.2	54.82	54.20	-10.2	10,814	-0.09%
2024/05/14	24	55.11	32	54.93	54.70	-8	10,674	-0.07%
2024/05/13	38.3	56.23	19	56.96	56.80	19.3	10,442	0.18%
2024/05/10	13	57.64	10	59.26	56.90	3	10,181	0.03%
2024/05/09	10	58.31	8	59.87	57.10	2	9,814	0.02%
2024/05/08	25	59.48	13	58.98	58.20	12	9,506	0.13%
2024/05/07	27.1	60.75	27.5	61.14	61.60	-0.4	9,186	0.00%
2024/05/06	6	62.42	12	62.27	63.40	-6	8,657	-0.07%
2024/05/03	10	59.64	5	59.76	61.00	5	8,213	0.06%
2024/05/02	11	59.01	38.1	59.34	60.00	-27.1	7,784	-0.35%
2024/04/30	39.4	54.93	19.8	55.43	56.30	19.6	7,191	0.27%
2024/04/29	45	57.61	50.4	57.71	57.50	-5.3	6,801	-0.08%
2024/04/26	22	53.99	34.5	54.44	54.60	-12.5	6,223	-0.20%
2024/04/25	25.8	52.49	67.6	52.51	52.50	-41.7	5,733	-0.73%
2024/04/24	18.1	50.84	9	51.08	50.50	9.1	5,350	0.17%
2024/04/23	17.3	49.44	33.2	49.39	50.80	-15.8	5,194	-0.31%
2024/04/22	83	49.03	93.4	50.14	48.95	-10.4	4,823	-0.22%
2024/04/19	44.5	48.78	41.1	48.62	49.40	3.4	3,703	0.09%
2024/04/18	11.1	47.33	19.2	47.42	49.40	-8.1	3,077	-0.26%
2024/04/17	11	44.62	3.2	44.29	44.95	7.8	2,795	0.28%
2024/04/16	15.3	43.15	38	43.06	43.20	-22.7	2,747	-0.83%
2024/04/15	15.5	44.50	23.2	44.46	44.20	-7.7	2,686	-0.29%
2024/04/12	16	44.92	19.1	45.03	45.25	-3.1	2,704	-0.11%
2024/04/11	43	43.92	41	43.91	44.90	2	2,753	0.07%
2024/04/10	14.6	43.27	31	43.13	43.50	-16.4	2,642	-0.62%
2024/04/09	7.1	42.75	5	42.64	42.75	2.1	2,585	0.08%
2024/04/08	5.8	42.31	0	0.00	42.50	5.8	2,552	0.23%
2024/04/03	12	41.96	1	42.15	41.85	11	2,494	0.44%
2024/04/02	6.1	43.17	18	43.31	42.65	-11.9	2,456	-0.48%
2024/04/01	21	42.47	9.4	42.46	42.35	11.6	2,392	0.49%
2024/03/29	0	41.35	2	41.55	41.80	-2	2,302	-0.09%
2024/03/28	1	41.15	4	41.15	41.05	-3	2,268	-0.13%
2024/03/27	1	40.42	13.1	40.66	41.30	-12	2,232	-0.54%
2024/03/26	13	39.70	2	39.75	39.75	11	2,109	0.52%
2024/03/25	0	0.00	2	39.13	39.15	-2	2,096	-0.10%
2024/03/22	2	38.55	4	38.61	38.65	-2	2,089	-0.10%
2024/03/21	0	38.81	6	38.80	39.00	-6	2,101	-0.28%
2024/03/20	14	38.47	0	0.00	38.30	14	2,122	0.66%
2024/03/19	0	39.00	0	0.00	38.95	0	2,210	0.00%
2024/03/18	1	38.56	3	38.60	38.80	-2	2,231	-0.09%
2024/03/15	0.1	38.61	0	0.00	38.55	0.1	2,243	0.00%
2024/03/14	1	39.60	25.2	39.48	39.50	-24.1	2,246	-1.08%
2024/03/13	6.1	38.43	0	0.00	38.65	6.1	2,267	0.27%
2024/03/12	4	39.20	2	39.20	39.30	2	2,287	0.09%
2024/03/08	4	38.08	0	0.00	38.20	4	2,352	0.17%
2024/03/07	10	38.32	0	0.00	38.45	10	2,366	0.42%
2024/03/06	1	38.80	0	0.00	38.75	1	2,348	0.04%
2024/03/05	2	38.45	18	38.50	38.70	-16	2,372	-0.67%
2024/03/04	1	38.95	5	39.04	38.90	-4	2,360	-0.17%
2024/03/01	0	0.00	1	39.50	39.15	-1	2,354	-0.04%
2024/02/29	1	39.70	2	39.75	39.50	-1	2,393	-0.04%
2024/02/27	2	38.70	0	0.00	39.25	2	2,389	0.08%
2024/02/23	0	40.20	26	40.08	39.85	-26	2,364	-1.10%
2024/02/21	2	39.80	0	0.00	40.45	2	2,383	0.08%
2024/02/20	10	39.92	10	39.80	39.80	0	2,353	0.00%
2024/02/19	0	40.20	0	0.00	40.15	0	2,347	0.00%
2024/02/16	0	39.75	0	0.00	39.65	0	2,324	0.00%
2024/02/05	1	38.70	0	0.00	38.90	1	2,295	0.04%
2024/02/02	1.1	38.85	5	38.72	38.60	-3.9	2,280	-0.17%
2024/02/01	6	39.28	2	39.25	39.25	4	2,264	0.18%
2024/01/30	0	0.00	2	39.25	39.20	-2	2,259	-0.09%
2024/01/29	8	39.38	2	39.30	39.55	6	2,260	0.27%
2024/01/26	0.9	39.80	12	39.71	39.95	-11.1	2,251	-0.49%
2024/01/25	0	0.00	6	38.62	38.55	-6	2,219	-0.27%
2024/01/23	2	38.48	5.1	38.53	38.45	-3.1	2,222	-0.14%
2024/01/22	3	38.80	2	38.55	38.80	1	2,240	0.04%
2024/01/19	1	38.05	2	38.20	38.10	-1	2,278	-0.04%
2024/01/18	4	38.01	3	38.02	38.00	1	2,276	0.04%
2024/01/17	19	38.13	3	38.62	37.85	16	2,257	0.71%
2024/01/16	1	39.20	0	0.00	39.20	1	2,217	0.05%
2024/01/15	0	0.00	12	40.06	39.95	-12	2,206	-0.54%
2024/01/12	4	39.15	4	39.16	39.10	0	2,170	0.00%
2024/01/11	1	39.30	0	0.00	39.20	1	2,147	0.05%
2024/01/10	12	39.51	16	39.39	39.25	-4	2,173	-0.18%
2024/01/09	4	40.24	6	40.00	39.90	-2	2,152	-0.09%
2024/01/08	8	41.11	15	41.17	40.80	-7	2,110	-0.33%
2024/01/05	6	40.65	2.7	40.70	40.90	3.3	2,032	0.16%
2024/01/04	1	39.90	6.5	39.81	39.90	-5.5	1,888	-0.29%
2024/01/03	2	38.85	0	0.00	38.80	2	1,839	0.11%
2024/01/02	0	0.00	0.1	39.10	39.10	-0.1	1,848	0.00%
2023/12/29	2	38.55	0	0.00	38.85	2	1,839	0.11%
2023/12/28	8	38.65	0	0.00	38.80	8	1,844	0.43%
2023/12/27	5	38.95	0	0.00	39.10	5	1,853	0.27%
2023/12/26	0	0.00	2	38.95	39.00	-2	1,838	-0.11%
2023/12/25	6	38.35	0.3	38.45	38.45	5.7	1,836	0.31%
2023/12/22	1	38.30	0	0.00	38.25	1	1,830	0.05%
2023/12/21	3	37.70	0	0.00	37.70	3	1,822	0.16%
2023/12/20	12	38.09	3	38.10	38.00	9	1,809	0.50%
2023/12/19	10	38.14	0	0.00	38.50	10	1,782	0.56%
2023/12/18	8	38.58	14.3	38.37	38.10	-6.3	1,779	-0.35%
2023/12/15	2	38.73	2	38.85	38.55	0	1,756	0.00%
2023/12/14	8	39.09	67.2	39.35	39.10	-59.2	1,719	-3.44%
2023/12/13	8.2	38.25	0	0.00	38.25	8.2	1,597	0.51%
2023/12/12	3.4	37.36	0	0.00	37.25	3.4	1,577	0.21%
2023/12/11	4	37.55	13	37.80	37.70	-9	1,543	-0.58%
2023/12/08	81.2	38.15	0	0.00	38.15	81.2	1,511	5.37%
2023/12/07	2	38.53	12.5	38.62	38.70	-10.5	1,449	-0.72%
2023/12/06	3.1	39.27	4	39.36	39.00	-0.9	1,398	-0.06%
2023/12/05	4	38.98	0.2	38.88	39.15	3.8	1,351	0.28%
2023/12/04	4.2	38.43	4.5	38.46	38.45	-0.4	1,303	-0.03%
2023/12/01	2.1	37.56	1	37.85	37.85	1.1	1,283	0.09%
2023/11/30	4	37.48	2	37.05	37.50	2	1,290	0.16%
2023/11/29	1	37.50	0	0.00	37.35	1	1,300	0.08%
2023/11/28	0	0.00	5	37.80	37.65	-5	1,390	-0.36%
2023/11/27	0	0.00	1	37.40	37.70	-1	1,394	-0.07%
2023/11/23	1	36.00	0	0.00	36.60	1	1,357	0.07%
2023/11/21	2	36.05	7	36.41	36.10	-5	1,349	-0.37%
2023/11/20	4	36.65	0	0.00	36.45	4	1,332	0.30%
2023/11/17	0	0.00	2	35.68	35.75	-2	1,319	-0.15%
2023/11/15	15	35.45	23	35.35	35.50	-8	1,359	-0.59%
2023/11/14	2	35.00	0	0.00	34.95	2	1,374	0.15%
2023/11/13	0	0.00	20	34.86	34.95	-20	1,397	-1.43%
2023/11/09	2	34.90	3	34.80	34.75	-1	1,430	-0.07%
2023/11/08	3	35.15	2	35.15	35.20	1	1,488	0.07%
2023/11/07	2	35.45	0	0.00	35.40	2	1,524	0.13%
2023/11/06	4	35.15	1	35.20	35.05	3	1,543	0.19%
2023/11/02	0	34.85	0	0.00	34.90	0	1,581	0.00%
2023/11/01	0	0.00	5.1	34.35	34.40	-5.1	1,589	-0.32%
2023/10/30	0	0.00	60	34.89	34.45	-60	1,747	-3.43%
2023/10/27	0	0.00	2	34.80	34.55	-2	1,744	-0.11%
2023/10/25	0	0.00	1	34.10	34.05	-1	1,782	-0.06%
2023/10/24	0	0.00	0.2	34.40	34.40	-0.2	1,845	-0.01%
2023/10/20	0	0.00	2	33.35	33.05	-2	1,877	-0.11%
2023/10/19	2	33.50	0	0.00	33.35	2	1,902	0.11%
2023/10/18	0	0.00	2	33.50	34.10	-2	1,897	-0.11%
2023/10/17	0	0.00	2.3	34.00	33.75	-2.3	1,868	-0.12%
2023/10/13	2	33.65	3	33.60	33.75	-1	1,879	-0.05%
2023/10/12	1	33.70	0	0.00	33.80	1	1,880	0.05%
2023/10/11	1	33.85	0	0.00	33.80	1	1,872	0.05%
2023/10/05	0	0.00	1	33.55	33.55	-1	1,821	-0.05%
2023/10/03	10	33.60	1	33.55	33.70	9	1,800	0.50%
2023/10/02	9	33.13	0	0.00	33.25	9	1,798	0.50%
2023/09/27	5	32.69	4	32.35	32.70	1	1,798	0.06%
2023/09/26	0	0.00	4	32.35	32.35	-4	1,826	-0.22%
2023/09/25	1	32.85	3	32.62	33.00	-2	1,822	-0.11%
2023/09/22	3	32.62	0	0.00	32.55	3	1,822	0.16%
2023/09/21	1	32.90	22	32.85	32.80	-21	1,821	-1.15%
2023/09/20	0	0.00	27	33.05	33.10	-27	1,815	-1.49%
2023/09/19	0	0.00	1	33.50	33.25	-1	1,811	-0.06%
2023/09/18	3	33.50	0	0.00	33.60	3	1,806	0.17%
2023/09/15	20.1	33.60	1	33.55	33.50	19.1	1,809	1.06%
2023/09/12	1	33.75	1	33.95	33.75	0	1,794	0.00%
2023/09/11	3.2	33.88	0	0.00	33.95	3.2	1,787	0.18%
2023/09/06	1.1	33.85	0	0.00	33.95	1.1	1,776	0.06%
2023/09/05	0	0.00	2	34.35	34.05	-2	1,761	-0.11%
2023/09/04	6.4	33.96	3	34.05	34.00	3.4	1,743	0.19%
2023/09/01	11	34.19	7	33.86	34.00	4	1,703	0.23%
2023/08/31	3	32.15	0	32.35	32.45	3	1,598	0.19%
2023/08/25	2	31.20	0	0.00	31.00	2	1,547	0.13%
2023/08/23	2	31.30	1	31.30	31.30	1	1,539	0.06%
2023/08/22	2	31.70	0	0.00	31.45	2	1,529	0.13%
2023/08/21	4	32.00	2	32.00	31.70	2	1,502	0.13%
2023/08/18	3	32.57	0	0.00	32.60	3	1,471	0.20%
2023/08/17	1	32.20	0	31.73	31.95	1	1,438	0.07%
2023/08/15	1	31.35	0	0.00	30.90	1	1,390	0.07%
2023/08/14	14	31.43	3	31.15	31.20	11	1,373	0.80%
2023/08/11	3	32.83	19	33.05	32.70	-16	1,310	-1.22%
2023/08/10	20	32.70	0.1	32.50	32.70	19.9	1,270	1.56%
2023/08/09	3.6	32.41	3.1	32.28	32.15	0.5	1,235	0.04%
2023/08/08	0	0.00	1	32.60	32.45	-1	1,205	-0.08%
2023/08/07	7	32.01	4	32.00	32.05	3	1,172	0.26%
2023/08/04	21	32.06	10	31.45	31.80	11	1,144	0.96%
2023/08/02	20	32.22	28	31.89	31.90	-8	1,076	-0.74%
2023/08/01	5	30.60	0	0.00	30.90	5	974	0.51%
2023/07/31	1	29.90	2	30.45	30.55	-1	952	-0.11%
2023/07/27	2	28.75	2	28.85	28.95	0	846	0.00%
2023/07/26	7	30.01	0	0.00	29.95	7	779	0.90%
2023/07/25	3	29.85	2	29.80	29.90	1	715	0.14%
2023/07/24	11	29.93	0	0.00	29.85	11	689	1.60%
2023/07/21	7	29.80	0	0.00	29.90	7	661	1.06%
2023/07/18	1	30.00	0	0.00	29.90	1	620	0.16%
2023/07/17	4	30.10	2	30.15	30.10	2	621	0.32%
2023/07/13	1	30.15	0	0.00	30.05	1	615	0.16%
2023/07/10	1	30.10	0	0.00	30.20	1	624	0.16%
2023/07/07	1	30.20	11	30.30	30.10	-10	629	-1.59%
2023/07/06	1	30.55	0	0.00	30.55	1	612	0.16%
2023/07/05	1	30.80	1	30.80	30.75	0	601	0.00%
2023/07/04	12	30.38	1.1	30.65	30.65	10.9	594	1.84%
2023/06/16	0	0.00	1	29.95	29.85	-1	628	-0.16%
2023/06/15	1	30.15	0	0.00	30.20	1	615	0.16%
2023/06/14	1	30.30	2	30.30	30.30	-1	638	-0.16%
2023/06/13	1	30.55	0	0.00	30.55	1	655	0.15%
2023/06/12	0.1	30.42	0	0.00	30.55	0.1	687	0.01%
2023/06/09	0	0.00	10	30.15	30.15	-10	679	-1.47%
2023/06/02	0	0.00	11	29.65	29.60	-11	698	-1.57%
2023/05/31	1	29.55	10	29.50	29.55	-9	698	-1.29%
2023/05/23	3	29.65	0	0.00	29.80	3	689	0.44%
2023/05/22	0	0.00	3	29.52	29.55	-3	684	-0.44%
2023/05/19	1	29.45	0	0.00	29.45	1	685	0.15%
2023/05/18	0	0.00	1	29.55	29.55	-1	682	-0.15%
2023/04/26	0	0.00	2	29.30	29.70	-2	748	-0.27%
2023/04/24	0	0.00	10	29.08	29.25	-10	734	-1.36%
2023/04/21	0	0.00	1	29.60	29.10	-1	732	-0.14%
2023/04/17	0	30.65	7.2	30.65	30.45	-7.2	719	-1.01%
2023/04/12	1	30.60	0.3	30.65	30.65	0.7	735	0.09%
2023/04/11	0	0.00	0.1	30.60	30.65	-0.1	736	-0.01%
2023/04/10	0	30.35	0	0.00	30.55	0	731	0.00%
2023/03/31	0	0.00	1	29.80	30.00	-1	715	-0.14%
2023/03/30	0	0.00	10	30.10	30.10	-10	708	-1.41%
2023/03/28	0	0.00	2	30.20	30.10	-2	714	-0.28%
2023/03/24	1	29.80	0	0.00	29.60	1	718	0.14%
2023/03/23	2	29.50	0	0.00	29.50	2	714	0.28%
2023/03/21	0	0.00	1	28.85	28.85	-1	697	-0.14%
2023/03/16	2	28.13	0	0.00	28.15	2	716	0.28%
2023/03/15	0.1	28.80	0	0.00	28.70	0.1	704	0.02%
2023/03/14	0	0.00	10.5	29.35	29.25	-10.5	669	-1.57%
2023/03/13	0	0.00	1	28.95	29.45	-1	674	-0.15%
2023/03/10	0	0.00	1	29.15	29.20	-1	667	-0.15%
2023/03/09	5	29.72	0	0.00	29.45	5	668	0.75%
2023/03/08	1	29.50	5	29.56	29.85	-4	689	-0.58%
2023/03/07	2	29.50	2	29.50	29.55	0	678	0.00%
2023/03/02	0.2	28.95	0	0.00	29.00	0.2	676	0.03%
2023/02/24	0.1	29.20	0	0.00	29.05	0.1	682	0.01%
2023/02/20	1	28.90	0.5	28.90	28.95	0.5	735	0.07%
2023/02/17	0	0.00	1	28.70	28.80	-1	741	-0.13%
2023/02/16	0	0.00	1	28.60	28.75	-1	759	-0.13%
2023/02/15	12.1	28.56	0	0.00	28.65	12.1	768	1.57%
2023/02/10	1	28.80	1	28.85	29.00	0	783	0.00%
2023/02/09	2.1	28.91	4	29.00	28.75	-1.9	786	-0.24%
2023/02/07	2	29.45	0	0.00	29.45	2	814	0.25%
2023/02/06	1	29.25	0	0.00	29.40	1	824	0.12%
2023/02/03	7	29.25	0	0.00	29.30	7	821	0.85%
2023/01/31	3	29.05	0	28.98	29.00	3	805	0.37%
2023/01/30	2	28.90	0	29.05	28.90	2	800	0.25%
2023/01/17	1	28.75	0	0.00	28.70	1	804	0.12%
2023/01/16	5	28.85	2	28.85	28.65	3	801	0.37%
2023/01/13	1	29.20	0	0.00	29.05	1	795	0.13%
2023/01/12	3	28.98	7	29.08	29.20	-4	825	-0.48%
2023/01/11	5	29.51	0	0.00	29.20	5	822	0.61%
2023/01/10	0	29.77	1	29.80	29.55	-1	823	-0.12%
2023/01/09	1	29.85	0	0.00	29.90	1	829	0.12%
2023/01/06	1	29.70	0	0.00	29.75	1	828	0.12%
2023/01/05	4	29.51	0	0.00	29.50	4	834	0.48%
2023/01/04	5	29.60	0	0.00	29.50	5	841	0.59%
2023/01/03	3	29.57	0.1	29.70	29.65	2.9	859	0.34%
2022/12/30	0	0.00	1	29.05	29.20	-1	847	-0.12%
2022/12/29	1	28.30	0	0.00	28.90	1	847	0.12%
2022/12/26	0.1	28.75	22	28.70	28.60	-21.9	860	-2.55%
2022/12/23	0	0.00	1	28.40	28.65	-1	875	-0.11%
2022/12/22	0	28.50	0	0.00	28.45	0	922	0.00%
2022/12/20	2	28.45	0	0.00	28.45	2	985	0.20%
2022/12/19	0	0.00	1.2	29.23	28.95	-1.2	1,002	-0.12%
2022/12/16	3.1	28.66	1.2	28.45	28.60	1.9	1,001	0.19%
2022/12/15	2.1	28.75	0	0.00	28.70	2.1	1,011	0.21%
2022/12/14	14	28.85	2	28.80	28.75	12	1,020	1.18%
2022/12/13	1	28.70	0	0.00	28.90	1	1,016	0.10%
2022/12/12	1	29.20	1	29.30	29.10	0	1,010	0.00%
2022/12/06	0.3	28.00	0	0.00	27.75	0.3	1,016	0.03%
2022/12/05	8	27.95	1	28.00	27.90	7	1,039	0.67%
2022/12/02	6	28.03	0	0.00	27.95	6	1,069	0.56%
2022/11/30	3.3	28.54	4	28.45	28.65	-0.7	1,094	-0.06%
2022/11/24	4	27.95	1	28.00	27.75	3	1,103	0.27%
2022/11/23	0	0.00	3	27.60	27.80	-3	1,108	-0.27%
2022/11/18	1	27.50	0	0.00	27.50	1	1,142	0.09%
2022/11/17	5	28.10	3	28.00	28.05	2	1,130	0.18%
2022/11/15	4	27.38	6	27.35	27.60	-2	1,122	-0.18%
2022/11/14	0.2	27.65	0	0.00	27.60	0.2	1,139	0.02%
2022/11/11	0.2	27.15	0.2	27.15	27.10	0	1,147	0.00%
2022/11/10	0.3	26.75	0	0.00	26.70	0.3	1,157	0.03%
2022/11/09	0.1	26.80	1	26.25	26.80	-0.9	1,161	-0.08%
2022/11/08	3.5	25.84	0	0.00	25.95	3.5	1,145	0.31%
2022/11/07	1	25.35	0	0.00	25.70	1	1,146	0.09%
2022/11/03	0.1	25.85	0	0.00	25.65	0.1	1,152	0.01%
2022/10/19	1	24.25	0	0.00	24.05	1	1,337	0.07%
2022/10/17	3.2	23.87	0	0.00	23.90	3.2	1,351	0.24%
2022/10/14	0.5	24.35	0	0.00	24.15	0.5	1,352	0.04%
2022/10/13	2	23.85	0	0.00	23.85	2	1,365	0.15%
2022/10/12	1	24.15	0	0.00	24.55	1	1,371	0.07%
2022/10/11	9	24.27	0	0.00	24.05	9	1,390	0.65%
2022/10/05	1	25.35	0	0.00	25.30	1	1,393	0.07%
2022/09/29	1	24.90	0	0.00	24.75	1	1,389	0.07%
2022/09/28	0.2	24.00	0	0.00	23.95	0.2	1,354	0.01%
2022/09/27	1	24.95	0	0.00	24.70	1	1,323	0.08%
2022/09/26	0.2	25.45	0	0.00	24.95	0.2	1,311	0.01%
2022/09/23	2.1	26.15	0	0.00	25.90	2.1	1,302	0.16%
2022/09/22	2	26.20	0	0.00	26.25	2	1,302	0.15%
2022/09/21	1	26.70	0	0.00	26.60	1	1,290	0.08%
2022/09/20	1	26.90	0	0.00	26.85	1	1,286	0.08%
2022/09/14	3.3	26.98	0	0.00	27.00	3.3	1,290	0.26%
2022/09/07	1.2	26.42	2	26.35	26.40	-0.9	1,208	-0.07%
2022/09/06	0.2	27.55	0	0.00	27.05	0.2	1,187	0.01%
2022/09/02	1	27.60	0	0.00	27.60	1	1,173	0.09%
2022/08/26	0	0.00	2.3	28.37	28.40	-2.3	1,110	-0.21%
2022/08/19	1	27.90	0	0.00	27.90	1	1,059	0.09%
2022/08/17	2	28.20	0	0.00	28.10	2	1,020	0.20%
2022/08/15	4	28.35	0	0.00	28.30	4	994	0.40%
2022/08/12	1	28.40	0	0.00	28.40	1	994	0.10%
2022/08/10	1	28.15	0.1	28.05	27.95	0.9	985	0.09%
2022/08/09	0.1	28.10	0	0.00	28.10	0.1	975	0.01%
2022/08/05	8	26.93	0	0.00	26.95	8	963	0.83%
2022/08/03	3	26.85	0	0.00	26.70	3	964	0.31%
2022/08/01	0	0.00	2	27.65	27.80	-2	930	-0.21%
2022/07/29	0	0.00	17	29.83	30.00	-17	894	-1.90%
2022/07/28	2.2	29.70	0	0.00	29.80	2.2	848	0.26%
2022/07/27	2	29.80	0	0.00	29.75	2	822	0.24%
2022/07/22	1	29.55	0	0.00	29.65	1	780	0.13%
2022/07/20	0.2	30.20	0	0.00	29.80	0.2	778	0.02%
2022/07/15	2.1	28.74	0	0.00	28.70	2.1	754	0.28%
2022/07/14	1	29.20	1	29.50	29.55	0	734	0.00%
2022/07/13	0	0.00	1	29.70	29.85	-1	732	-0.14%
2022/07/12	0.1	29.90	0	0.00	29.60	0.1	731	0.02%
2022/07/11	1.1	30.26	0	0.00	30.20	1.1	725	0.16%
2022/07/04	2	31.00	0	0.00	30.90	2	746	0.27%
2022/07/01	0	0.00	6	31.74	31.45	-6	749	-0.80%
2022/06/30	1.1	32.68	1	33.00	32.60	0.1	760	0.02%
2022/06/27	0	0.00	1	35.05	35.00	-1	774	-0.13%
2022/06/20	0.1	34.00	0	0.00	33.60	0.1	882	0.01%
2022/06/17	1	34.70	1	34.55	34.35	0	902	0.00%
2022/06/14	1	34.60	0	0.00	34.55	1	984	0.10%
2022/06/08	0	0.00	1.3	34.95	35.35	-1.3	1,010	-0.13%
2022/06/06	0	0.00	0.1	34.80	34.90	-0.1	1,021	-0.01%
2022/05/27	1	34.55	0	0.00	34.65	1	1,076	0.09%
2022/05/26	2	34.40	0	0.00	34.40	2	1,087	0.18%
2022/05/23	0.1	34.40	0	0.00	34.40	0.1	1,116	0.01%
2022/05/18	0	0.00	1	34.65	34.65	-1	1,171	-0.09%
2022/05/13	0	0.00	2	32.95	33.25	-2	1,182	-0.17%
2022/05/12	0.3	33.07	0	0.00	32.85	0.3	1,172	0.03%
2022/05/10	1.1	33.41	1	33.50	33.65	0.1	1,151	0.01%
2022/05/09	2	33.98	1	34.10	33.90	1	1,148	0.09%
2022/05/04	1	34.95	0	0.00	35.00	1	1,163	0.09%
2022/04/28	1	34.50	0	0.00	34.45	1	1,210	0.08%
2022/04/27	1	34.45	3	34.32	34.60	-2	1,213	-0.16%
2022/04/26	0	0.00	0.6	34.70	34.70	-0.6	1,216	-0.05%
2022/04/25	1.1	34.58	0	0.00	34.55	1.1	1,219	0.09%
2022/04/22	1	35.35	1	35.30	35.45	0	1,222	0.00%
2022/04/21	3	35.08	2	35.08	35.20	1	1,236	0.08%
2022/04/20	0	34.75	0	0.00	34.65	0	1,231	0.00%
2022/04/19	0.1	34.80	0	0.00	34.85	0.1	1,233	0.01%
2022/04/18	0.1	34.60	0	0.00	34.60	0.1	1,248	0.01%
2022/04/13	3.1	34.94	0	0.00	34.85	3.1	1,298	0.24%
2022/04/12	1.1	34.57	1	34.60	34.45	0.1	1,305	0.01%
2022/04/11	1	35.20	0	0.00	35.10	1	1,285	0.08%
2022/04/08	1	35.50	0	0.00	35.60	1	1,282	0.08%
2022/04/07	2	35.58	3	35.58	35.55	-1	1,279	-0.08%
2022/04/06	8	35.60	0	0.00	35.70	8	1,264	0.63%
2022/04/01	2.2	35.91	0	0.00	35.90	2.2	1,240	0.18%
2022/03/31	8	36.10	0	0.00	36.10	8	1,233	0.65%
2022/03/29	1.1	36.22	0	0.00	36.15	1.1	1,240	0.09%
2022/03/28	4.2	36.32	0	0.00	36.40	4.2	1,228	0.34%
2022/03/25	1.1	38.36	0	0.00	38.40	1.1	1,165	0.09%
2022/03/24	5	38.76	0.2	38.69	38.65	4.8	1,159	0.41%
2022/03/23	0	0.00	3	39.10	38.95	-3	1,169	-0.26%
2022/03/22	0.1	38.55	1	38.75	38.80	-0.9	1,182	-0.08%
2022/03/21	2	38.30	0	0.00	38.35	2	1,186	0.17%
2022/03/18	1	38.00	5	38.36	38.80	-4	1,195	-0.33%
2022/03/17	2	38.00	21.2	38.00	37.95	-19.2	1,171	-1.64%
2022/03/15	1	37.10	1	37.20	37.10	0	1,164	0.00%
2022/03/14	0	0.00	3	37.35	37.30	-3	1,170	-0.26%
2022/03/10	0	0.00	30	37.40	37.30	-30	1,193	-2.51%
2022/03/09	1	36.90	2	37.00	37.05	-1	1,213	-0.08%
2022/03/08	1.1	36.41	0	0.00	36.55	1.1	1,221	0.09%
2022/03/04	0	38.13	0	0.00	37.95	0	1,228	0.00%
2022/03/03	0	0.00	7	38.16	38.20	-7	1,242	-0.56%
2022/03/02	1	37.70	10	37.70	37.95	-9	1,261	-0.71%
2022/03/01	0	0.00	10	37.80	37.80	-10	1,280	-0.78%
2022/02/25	1	37.00	42	37.12	37.25	-41	1,338	-3.06%
2022/02/22	3	37.80	1	37.80	37.85	2	1,380	0.14%
2022/02/21	4	37.96	0	0.00	38.30	4	1,371	0.29%
2022/02/16	0	0.00	30	37.40	37.35	-30	1,391	-2.16%
2022/02/15	1	36.95	0	0.00	37.30	1	1,387	0.07%
2022/02/14	6	36.70	0	0.00	36.70	6	1,406	0.43%
2022/02/11	1	37.00	1	37.00	36.95	0	1,443	0.00%
2022/02/10	1.1	36.86	1	37.05	37.05	0.1	1,454	0.00%
2022/02/09	0.2	36.97	0	0.00	36.90	0.2	1,464	0.01%
2022/02/08	4	36.95	20	36.90	36.95	-16	1,475	-1.08%
2022/01/26	0	0.00	15	35.45	35.50	-15	1,533	-0.98%
2022/01/25	4	35.30	1	35.25	35.30	3	1,595	0.19%
2022/01/24	3	35.48	0	0.00	35.80	3	1,605	0.19%
2022/01/20	3	36.33	0	0.00	36.35	3	1,605	0.19%
2022/01/19	1	36.70	0.3	36.55	36.40	0.7	1,607	0.04%
2022/01/18	11.3	36.36	0.1	36.25	36.25	11.2	1,607	0.70%
2022/01/17	5	36.00	13	35.97	36.00	-8	1,605	-0.50%
2022/01/14	10	36.30	2	36.20	36.20	8	1,596	0.50%
2022/01/13	0	0.00	3	36.55	36.70	-3	1,608	-0.19%
2022/01/12	10	36.78	0	0.00	36.80	10	1,612	0.62%
2022/01/11	1	36.40	0	0.00	36.85	1	1,623	0.06%
2022/01/10	2	36.65	6	36.60	36.70	-4	1,613	-0.25%
2022/01/06	0	0.00	4	37.26	37.30	-4	1,600	-0.25%
2022/01/05	0	0.00	1	37.40	37.45	-1	1,599	-0.06%
2022/01/04	5	37.47	0.2	37.70	37.55	4.8	1,608	0.30%
2021/12/30	3	37.77	0	0.00	37.75	3	1,609	0.19%
2021/12/29	0.1	37.80	0	0.00	37.80	0.1	1,624	0.01%
2021/12/27	7	37.57	3	37.40	37.60	4	1,662	0.24%
2021/12/24	2	37.43	0	0.00	37.45	2	1,685	0.12%
2021/12/23	9	37.48	0	0.00	37.45	9	1,706	0.53%
2021/12/21	0	0.00	2	37.70	37.65	-2	1,705	-0.12%
2021/12/20	4	37.69	0	0.00	37.65	4	1,722	0.23%
2021/12/17	8	37.77	0	0.00	37.70	8	1,721	0.46%
2021/12/16	13	37.87	2	37.94	37.85	11	1,715	0.64%
2021/12/15	7	38.00	0	0.00	38.00	7	1,706	0.41%
2021/12/14	6.1	38.51	3	38.10	38.10	3.1	1,705	0.18%
2021/12/13	0	0.00	40.1	38.79	38.75	-40.1	1,686	-2.38%
2021/12/10	4.2	38.88	1	38.90	38.90	3.2	1,683	0.19%
2021/12/09	31	38.90	5.5	38.93	38.80	25.5	1,675	1.52%
2021/12/08	6	38.89	0	0.00	38.85	6	1,684	0.36%
2021/12/07	0	0.00	1	38.75	38.85	-1	1,690	-0.06%
2021/12/03	0	0.00	0.2	38.80	38.75	-0.2	1,713	-0.01%
2021/12/02	0.1	38.60	1	38.60	38.60	-1	1,728	-0.05%
2021/12/01	0.1	38.50	0	0.00	38.65	0.1	1,747	0.00%
2021/11/30	4	38.33	0	0.00	38.50	4	1,750	0.23%
2021/11/29	12.1	37.70	0	0.00	37.75	12.1	1,749	0.69%
2021/11/26	14.1	38.00	0	0.00	38.00	14.1	1,793	0.78%
2021/11/25	6.2	38.22	0	0.00	38.20	6.2	1,799	0.34%
2021/11/24	1.1	38.07	0	0.00	38.50	1.1	1,816	0.06%
2021/11/23	11	38.22	0	0.00	38.00	11	1,776	0.62%
2021/11/22	3.2	38.39	0	0.00	38.40	3.2	1,772	0.18%
2021/11/19	1	38.80	0	0.00	38.55	1	1,754	0.06%
2021/11/18	5.1	38.48	2	38.60	38.45	3.1	1,789	0.17%
2021/11/17	4	38.29	0.5	38.50	38.50	3.5	1,806	0.19%
2021/11/16	5	38.60	0	0.00	38.40	5	1,823	0.27%
2021/11/11	3	38.50	6.1	38.51	38.50	-3.1	2,024	-0.15%
2021/11/10	3.2	39.23	0.3	39.03	39.15	2.9	2,045	0.14%
2021/11/09	4	38.68	0	0.00	38.80	4	2,093	0.19%
2021/11/08	0.6	38.67	0	0.00	38.65	0.6	2,178	0.03%
2021/11/05	0	38.60	1	38.60	38.60	-1	2,243	-0.04%
2021/11/04	2	38.80	3.5	38.72	38.85	-1.5	2,371	-0.07%
2021/11/03	1.1	37.67	3.2	37.73	37.65	-2.1	2,446	-0.09%
2021/11/02	4.1	37.77	0.3	38.05	37.65	3.8	2,548	0.15%
2021/11/01	1	38.15	0.2	38.35	38.20	0.8	2,536	0.03%
2021/10/29	0.1	38.30	0.2	38.40	38.40	-0.2	2,569	-0.01%
2021/10/28	2.1	38.21	0	0.00	38.30	2.1	2,579	0.08%
2021/10/27	1	38.10	10.5	38.16	38.30	-9.5	2,626	-0.36%
2021/10/26	0.1	38.15	0.1	38.20	38.15	0	2,680	0.00%
2021/10/21	1.1	38.31	0	0.00	38.20	1.1	2,785	0.04%
2021/10/20	0.3	38.54	0	0.00	38.40	0.3	2,812	0.01%
2021/10/19	0.2	38.75	0	0.00	38.55	0.2	2,859	0.01%
2021/10/18	0.1	38.70	0	0.00	38.75	0.1	2,871	0.00%
2021/10/15	0.1	38.60	0	0.00	38.40	0.1	2,901	0.00%
2021/10/13	0	0.00	1	38.60	38.30	-1	3,020	-0.03%
2021/10/08	4	39.03	0.1	38.90	38.95	3.9	3,040	0.13%
2021/10/06	4	38.65	1.2	39.07	38.35	2.8	3,154	0.09%
2021/10/05	0	0.00	0.1	38.65	38.95	-0.1	3,259	0.00%
2021/10/04	0.4	38.85	0	38.50	38.40	0.4	3,258	0.01%
2021/10/01	7.6	38.69	0	0.00	38.70	7.6	3,280	0.23%
2021/09/30	0.6	39.17	0	0.00	39.40	0.6	3,303	0.02%
2021/09/29	6.4	38.92	0	0.00	38.90	6.4	3,297	0.19%
2021/09/27	2.1	38.75	1.1	38.75	38.75	1	3,306	0.03%
2021/09/24	0.1	39.45	1	39.35	39.10	-1	3,291	-0.03%
2021/09/23	1	38.90	0	0.00	39.05	1	3,309	0.03%
2021/09/22	1	39.00	0	0.00	38.90	1	3,336	0.03%
2021/09/17	0.1	40.10	0	0.00	39.80	0.1	3,362	0.00%
2021/09/16	1.1	40.35	0	0.00	40.25	1.1	3,388	0.03%
2021/09/15	0.1	40.45	4	40.40	40.90	-4	3,415	-0.12%
2021/09/14	2.1	40.68	0	0.00	40.65	2.1	3,430	0.06%
2021/09/13	0.1	40.75	0	0.00	40.85	0.1	3,426	0.00%
2021/09/10	1.1	40.80	0	0.00	40.90	1.1	3,436	0.03%
2021/09/08	0.1	40.05	2	40.10	40.25	-2	3,445	-0.06%
2021/09/07	1.2	40.77	1	40.85	40.75	0.2	3,444	0.00%
2021/09/06	0	41.00	3	41.15	40.50	-3	3,432	-0.09%
2021/09/03	1.3	42.25	0	0.00	41.85	1.3	3,447	0.04%
2021/09/02	1	42.35	2	42.38	42.35	-1	3,451	-0.03%
2021/09/01	8	42.58	7	42.40	42.50	1	3,474	0.03%
2021/08/31	0	41.80	2	42.25	42.50	-2	3,501	-0.06%
2021/08/30	0	41.60	4	41.91	42.00	-4	3,521	-0.11%
2021/08/27	3.1	41.21	1	41.15	41.25	2.1	3,516	0.06%
2021/08/26	0	0.00	2	40.68	40.85	-2	3,540	-0.06%
2021/08/25	0	0.00	2	40.90	41.05	-2	3,551	-0.06%
2021/08/24	0	0.00	7	41.00	41.15	-7	3,568	-0.20%
2021/08/23	0	0.00	1	40.50	40.40	-1	3,584	-0.03%
2021/08/19	0	0.00	1	40.85	40.25	-1	3,593	-0.03%
2021/08/18	2	40.30	2	40.00	40.45	0	3,500	0.00%
2021/08/17	5	40.17	1	39.95	39.25	4	3,468	0.12%
2021/08/16	4	40.60	3.2	40.97	40.70	0.8	3,447	0.02%
2021/08/13	9	40.38	2	40.25	40.75	7	3,421	0.20%
2021/08/12	1	40.30	2	39.38	40.30	-1	3,356	-0.03%
2021/08/11	5.1	38.82	6	38.88	38.90	-0.9	3,303	-0.03%
2021/08/10	5	37.78	1	38.25	37.70	4	3,274	0.12%
2021/08/09	3.3	37.91	2	38.00	38.20	1.3	3,207	0.04%
2021/08/06	5	43.47	0	0.00	43.80	5	3,156	0.16%
2021/08/05	2	43.25	19	43.38	43.35	-17	3,106	-0.55%
2021/08/04	2	43.78	1	44.25	43.70	1	3,219	0.03%
2021/08/03	0.1	44.10	0	0.00	44.00	0.1	3,251	0.00%
2021/08/02	4	43.50	1	43.95	43.95	3	3,255	0.09%
2021/07/30	2.1	43.00	2	43.18	43.00	0.1	3,232	0.00%
2021/07/28	2	43.65	2	43.53	43.80	0	3,239	0.00%
2021/07/27	0	0.00	1	44.10	43.80	-1	3,272	-0.03%
2021/07/26	6	43.70	5	43.86	43.80	1	3,288	0.03%
2021/07/23	1.1	43.03	6	43.26	43.30	-4.9	3,263	-0.15%
2021/07/22	0	0.00	1	42.60	42.45	-1	3,236	-0.03%
2021/07/21	1.2	42.67	7	42.49	42.40	-5.9	3,274	-0.18%
2021/07/20	2	42.13	3	42.55	42.75	-1	3,297	-0.03%
2021/07/19	5	42.35	6	42.66	42.80	-1	3,335	-0.03%
2021/07/16	0.1	41.50	2	41.45	41.35	-2	3,373	-0.06%
2021/07/15	1	40.85	0	0.00	41.15	1	3,442	0.03%
2021/07/14	3	41.03	6	41.07	41.15	-3	3,514	-0.09%
2021/07/13	2	41.00	3	41.40	41.10	-1	3,587	-0.03%
2021/07/12	2	40.75	2	40.80	40.75	0	3,612	0.00%
2021/07/09	0.1	40.00	9	39.85	39.85	-8.9	3,537	-0.25%
2021/07/08	0	0.00	12	39.89	40.00	-12	3,582	-0.33%
2021/07/07	1	39.30	0	0.00	39.80	1	3,604	0.03%
2021/07/06	4	39.35	0	0.00	39.35	4	3,634	0.11%
2021/07/05	3	39.18	0	0.00	39.10	3	3,661	0.08%
2021/07/01	1	38.90	16	38.95	38.95	-15	3,772	-0.40%
2021/06/30	14	39.02	0	0.00	39.10	14	3,847	0.36%
2021/06/28	2	39.05	6	39.16	39.15	-4	3,965	-0.10%
2021/06/25	7	38.53	0	0.00	38.45	7	4,054	0.17%
2021/06/24	6.1	38.73	0	0.00	38.75	6.1	4,352	0.14%
2021/06/23	1	37.50	2	38.23	38.05	-1	4,351	-0.02%
2021/06/22	2	37.55	2	37.60	37.45	0	4,428	0.00%
2021/06/21	2	37.20	0	0.00	37.15	2	4,491	0.04%
2021/06/18	3	37.57	0	0.00	37.40	3	4,520	0.07%
2021/06/17	0	0.00	4	37.80	37.65	-4	4,591	-0.09%
2021/06/16	0	0.00	1	37.55	37.60	-1	4,612	-0.02%
2021/06/15	2	37.85	1	37.84	37.75	1	4,632	0.02%
2021/06/11	2	37.50	2	37.60	37.55	0	4,648	0.00%
2021/06/09	2	36.40	0	0.00	36.30	2	4,690	0.04%
2021/06/08	1	36.70	0.1	37.05	36.80	0.9	4,714	0.02%
2021/06/07	6.1	36.61	0	0.00	36.70	6.1	4,674	0.13%
2021/06/04	4	37.24	0	0.00	37.20	4	4,662	0.09%
2021/06/03	3	37.73	0	0.00	37.70	3	4,701	0.06%
2021/06/02	0.1	38.10	0.1	38.20	38.05	0	4,704	0.00%
2021/06/01	0	0.00	2	37.95	38.15	-2	4,696	-0.04%
2021/05/31	3	37.50	1	37.83	37.50	2	4,713	0.04%
2021/05/28	6.3	37.63	1	37.70	37.80	5.3	4,724	0.11%
2021/05/27	0	0.00	1	37.60	37.70	-1	4,811	-0.02%
2021/05/26	0	0.00	3	37.40	37.45	-3	4,866	-0.06%
2021/05/25	17.1	37.31	2	37.35	37.05	15.1	4,933	0.31%
2021/05/24	1	37.25	0	0.00	37.35	1	5,043	0.02%
2021/05/21	2	36.70	0	0.00	36.85	2	5,132	0.04%
2021/05/20	1.1	36.28	0	0.00	36.25	1.1	5,146	0.02%
2021/05/19	2.1	36.05	0	0.00	36.70	2.1	5,150	0.04%
2021/05/18	2.1	35.77	26	35.20	36.40	-23.9	5,160	-0.46%
2021/05/17	1.1	36.20	7	34.48	34.45	-5.9	5,177	-0.11%
2021/05/14	2.2	37.06	0	0.00	37.05	2.2	5,135	0.04%
2021/05/13	2	37.23	0	0.00	37.00	2	5,092	0.04%
2021/05/12	3	37.78	1	39.75	37.95	2	5,049	0.04%
2021/05/11	5	40.89	8	41.08	40.55	-3	4,897	-0.06%
2021/05/10	1	41.90	1	42.30	42.25	0	4,824	0.00%
2021/05/07	0	41.90	0	0.00	41.65	0	4,832	0.00%
2021/05/06	8	41.96	0	0.00	41.55	8	4,817	0.17%
2021/05/04	5	42.20	3	42.45	42.05	2	4,761	0.04%
2021/05/03	4	43.39	0	0.00	43.35	4	4,685	0.09%
2021/04/29	6	43.53	2.1	43.75	43.60	3.9	4,661	0.08%
2021/04/28	15	43.76	0	0.00	43.80	15	4,652	0.32%
2021/04/27	4	43.59	10.3	43.87	43.65	-6.3	4,679	-0.13%
2021/04/26	7	43.60	5	43.04	43.70	2	4,624	0.04%
2021/04/23	2.2	42.73	4	43.10	42.50	-1.8	4,577	-0.04%
2021/04/22	11.2	44.17	19	43.43	43.30	-7.8	4,539	-0.17%
2021/04/21	10	43.55	0	0.00	43.60	10	4,426	0.23%
2021/04/20	15	42.33	4	42.25	42.40	11	4,394	0.25%
2021/04/19	4	42.69	1	42.00	43.00	3	4,439	0.07%
2021/04/16	4	40.81	3.2	41.21	41.50	0.8	4,382	0.02%
2021/04/15	0.1	40.35	0	0.00	40.40	0.1	4,290	0.00%
2021/04/13	0.2	40.50	0	0.00	40.25	0.2	4,286	0.00%
2021/04/12	2	40.13	22	40.47	40.30	-20	4,252	-0.47%
2021/04/09	0	0.00	4	40.61	40.75	-4	4,206	-0.10%
2021/04/08	2	40.50	3	40.60	40.70	-1	4,185	-0.02%
2021/04/07	17	40.00	7	39.95	40.20	10	4,140	0.24%
2021/04/06	3	39.50	7	39.59	39.60	-4	4,068	-0.10%
2021/04/01	6	39.28	15	39.60	39.75	-9	3,998	-0.23%
2021/03/31	9	39.59	10	39.79	39.55	-1	3,897	-0.03%
2021/03/30	3	39.30	46	39.64	39.95	-43	3,842	-1.12%
2021/03/29	31	39.60	9	39.86	39.25	22	3,718	0.59%
2021/03/26	35	39.50	1	39.65	39.50	34	3,414	1.00%
2021/03/25	80	40.02	6	39.77	39.75	74	3,446	2.15%
2021/03/24	26	39.55	10	39.47	39.90	16	3,377	0.47%
2021/03/23	22	39.10	4	39.23	39.15	18	3,341	0.54%
2021/03/22	4	39.03	8	38.84	39.05	-4	3,335	-0.12%
2021/03/19	5.4	37.88	3	37.85	38.15	2.4	3,289	0.07%
2021/03/18	5.6	38.39	0	0.00	38.30	5.6	3,309	0.17%
2021/03/17	2	38.00	1	38.15	38.05	1	3,377	0.03%
2021/03/16	3	38.25	3	38.25	38.15	0	3,440	0.00%
2021/03/15	2	37.95	9	38.01	38.20	-7	3,623	-0.19%
2021/03/12	2	36.75	3	37.00	37.15	-1	3,907	-0.03%
2021/03/11	0	0.00	5	37.06	37.10	-5	3,875	-0.13%
2021/03/10	2	37.05	23	36.98	36.95	-21	3,854	-0.54%
2021/03/09	9	37.43	6	37.42	37.35	3	3,847	0.08%
2021/03/08	1	37.45	1	37.55	37.50	0	3,800	0.00%
2021/03/05	0	0.00	4	36.96	36.90	-4	3,788	-0.11%
2021/03/04	9	37.02	1	37.05	36.95	8	3,823	0.21%
2021/03/03	3	36.90	4	37.35	37.45	-1	3,817	-0.03%
2021/03/02	2	37.05	11	37.01	36.85	-9	3,772	-0.24%
2021/02/26	1	35.95	1	36.30	36.10	0	3,750	0.00%
2021/02/25	7	35.98	6	35.78	35.70	1	3,697	0.03%
2021/02/24	4	35.79	8	36.04	36.05	-4	3,646	-0.11%
2021/02/23	16	35.25	34	35.00	35.25	-18	3,562	-0.51%
2021/02/22	1	33.50	0	0.00	33.50	1	3,466	0.03%
2021/02/19	2	33.48	0	0.00	33.60	2	3,483	0.06%
2021/02/18	2	33.55	1	33.55	33.70	1	3,475	0.03%
2021/02/17	11	33.84	2	33.80	33.60	9	3,447	0.26%
2021/02/05	8	33.44	0	0.00	33.50	8	3,404	0.23%
2021/02/03	5	32.90	0	0.00	32.90	5	3,406	0.15%
2021/02/02	1	32.10	2	32.10	32.20	-1	3,425	-0.03%
2021/02/01	1	31.60	0	0.00	32.05	1	3,467	0.03%
2021/01/29	0	0.00	3	31.75	32.05	-3	3,511	-0.09%
2021/01/28	0	0.00	8	32.45	32.45	-8	3,542	-0.23%
2021/01/26	2	32.60	0	0.00	32.45	2	3,702	0.05%
2021/01/22	7	31.94	0	0.00	31.80	7	3,828	0.18%
2021/01/21	3	31.97	0	0.00	32.00	3	3,890	0.08%
2021/01/20	4	32.36	4	32.33	32.20	0	4,022	0.00%
2021/01/18	0	0.00	7	33.20	33.20	-7	4,059	-0.17%
2021/01/15	2	33.80	0	0.00	33.40	2	4,055	0.05%
2021/01/13	8	34.41	6	34.68	34.50	2	4,026	0.05%
2021/01/12	3	34.83	15	34.24	34.15	-12	4,009	-0.30%
2021/01/08	0	0.00	3	33.85	33.85	-3	3,853	-0.08%
2021/01/06	14	33.80	5	33.62	33.65	9	3,912	0.23%
2021/01/05	3	33.27	0	0.00	33.30	3	3,893	0.08%
2021/01/04	4	33.25	1	33.35	33.40	3	3,897	0.08%
2020/12/31	14	33.83	2	33.63	33.65	12	3,954	0.30%
2020/12/30	2	33.25	1	33.60	33.80	1	4,050	0.02%
2020/12/29	1	33.30	0	0.00	33.15	1	4,052	0.02%
2020/12/28	2	33.18	11	33.14	33.15	-9	4,062	-0.22%
2020/12/24	0	0.00	3	33.27	33.20	-3	4,158	-0.07%
2020/12/23	12	33.04	5	32.96	33.00	7	4,219	0.17%
2020/12/22	2	33.33	0	0.00	33.15	2	4,330	0.05%
2020/12/21	2	34.35	0	0.00	33.80	2	4,367	0.05%
2020/12/17	9	33.57	0	0.00	33.50	9	4,374	0.21%
2020/12/16	0	0.00	2	34.00	34.00	-2	4,394	-0.05%
2020/12/14	0	0.00	1	34.00	33.85	-1	4,359	-0.02%
2020/12/11	14	33.95	8	33.95	34.40	6	4,327	0.14%
2020/12/10	3	33.00	4	33.56	33.50	-1	4,267	-0.02%
2020/12/09	5	31.98	0	0.00	32.75	5	4,216	0.12%
2020/12/08	23	33.85	0	0.00	32.85	23	4,122	0.56%
2020/12/04	17	36.52	4	36.45	36.40	13	3,860	0.34%
2020/12/03	1	36.75	0	0.00	36.40	1	3,906	0.03%
2020/12/02	18	37.12	0	0.00	36.95	18	4,075	0.44%
2020/12/01	8	37.19	13	37.33	37.50	-5	4,195	-0.12%
2020/11/30	19	37.42	11	37.70	37.60	8	4,223	0.19%
2020/11/27	2	37.20	6	37.33	37.35	-4	4,223	-0.09%
2020/11/26	8	36.88	3	37.15	36.85	5	4,279	0.12%
2020/11/25	12	36.85	15	36.94	37.05	-3	4,336	-0.07%
2020/11/24	0	0.00	2	35.60	35.65	-2	4,360	-0.05%
2020/11/23	3	35.50	0	0.00	35.55	3	4,590	0.07%
2020/11/20	12	35.00	0	0.00	35.05	12	4,667	0.26%
2020/11/19	2	36.00	0	0.00	35.85	2	4,694	0.04%
2020/11/18	6	35.53	0	0.00	35.60	6	4,830	0.12%
2020/11/13	0	0.00	3	36.93	36.55	-3	5,398	-0.06%
2020/11/12	3	36.50	0	0.00	36.70	3	5,435	0.06%
2020/11/11	0	0.00	1	36.50	36.80	-1	5,479	-0.02%
2020/11/10	2	36.10	0	0.00	36.15	2	5,508	0.04%
2020/11/09	1	35.70	2	35.90	35.90	-1	5,519	-0.02%
2020/11/06	0	0.00	5	34.85	34.80	-5	5,540	-0.09%
2020/11/05	7	34.41	0	0.00	35.00	7	5,505	0.13%
2020/11/03	4	34.00	1	33.90	34.10	3	5,349	0.06%
2020/11/02	0	0.00	1	33.40	34.15	-1	5,346	-0.02%
2020/10/30	3	35.03	0	0.00	34.80	3	5,274	0.06%
2020/10/29	2	35.18	1	35.25	36.25	1	5,237	0.02%
2020/10/28	4	36.45	6	36.12	35.70	-2	5,193	-0.04%
2020/10/27	8	37.91	7	37.40	37.35	1	5,119	0.02%
2020/10/26	12	38.72	0	0.00	38.75	12	5,087	0.24%
2020/10/23	20	38.80	0	0.00	39.00	20	5,175	0.39%
2020/10/20	3	39.77	2	39.68	39.35	1	5,414	0.02%
2020/10/19	5	39.50	0	0.00	39.50	5	5,479	0.09%
2020/10/16	3	39.35	5	39.07	38.85	-2	5,507	-0.04%
2020/10/15	1	39.00	0	0.00	39.10	1	5,583	0.02%
2020/10/14	4	40.08	2	39.85	39.85	2	5,570	0.04%
2020/10/12	0	0.00	1	39.30	39.90	-1	5,666	-0.02%
2020/10/07	6	38.79	30	38.70	38.95	-24	5,736	-0.42%
2020/10/05	0	0.00	1	39.30	39.25	-1	5,637	-0.02%
2020/09/30	2	39.20	0	0.00	39.10	2	5,642	0.04%
2020/09/29	9	39.42	11	39.72	39.00	-2	5,653	-0.04%
2020/09/28	1	40.05	1	39.95	39.95	0	5,630	0.00%
2020/09/25	30	39.25	3	39.32	38.05	27	5,610	0.48%
2020/09/24	7	38.72	5	38.96	38.10	2	5,532	0.04%
2020/09/23	0	0.00	1	39.45	40.30	-1	5,528	-0.02%
2020/09/22	2	39.58	0	0.00	39.95	2	5,481	0.04%
2020/09/17	2	40.55	0	0.00	40.00	2	5,411	0.04%
2020/09/15	6	40.08	6	40.33	40.40	0	5,467	0.00%
2020/09/14	5	40.15	6	40.54	40.25	-1	5,435	-0.02%
2020/09/11	1	42.75	8	40.85	41.10	-7	5,441	-0.13%
2020/09/10	2	41.15	6	41.66	42.00	-4	5,418	-0.07%
2020/09/09	0	0.00	1	41.45	41.50	-1	5,438	-0.02%
2020/09/08	1	41.80	8	41.74	42.00	-7	5,394	-0.13%
2020/09/07	14	41.54	37	41.99	41.75	-23	5,353	-0.43%
2020/09/04	9	40.61	15	40.59	40.60	-6	5,190	-0.12%
2020/09/03	7	39.46	4	39.20	39.00	3	5,060	0.06%
2020/09/02	1	40.00	0	0.00	40.00	1	5,018	0.02%
2020/09/01	2	40.20	7	40.40	40.25	-5	4,986	-0.10%
2020/08/31	5	39.40	6	39.57	39.50	-1	4,909	-0.02%
2020/08/28	24	39.86	1	39.35	39.15	23	4,876	0.47%
2020/08/27	9	39.84	6	39.91	40.50	3	4,813	0.06%
2020/08/26	4	38.49	17	38.43	39.00	-13	4,599	-0.28%
2020/08/25	13	37.95	1	37.75	37.85	12	4,523	0.27%
2020/08/24	1	37.40	0	0.00	37.40	1	4,474	0.02%
2020/08/21	14	37.86	10	37.94	38.10	4	4,383	0.09%
2020/08/20	7	37.09	24	37.80	36.30	-17	4,360	-0.39%
2020/08/19	19	36.50	16	37.67	37.60	3	4,223	0.07%
2020/08/17	10	34.90	0	0.00	34.65	10	3,984	0.25%
2020/08/14	0	0.00	5	35.12	35.25	-5	3,929	-0.13%
2020/08/13	0	0.00	1	33.95	33.50	-1	3,869	-0.03%
2020/08/12	1	34.65	0	0.00	34.55	1	3,827	0.03%
2020/08/11	1	36.20	0	0.00	35.70	1	3,749	0.03%
2020/08/07	0	0.00	2	34.80	35.20	-2	3,745	-0.05%
2020/08/05	0	0.00	1	35.90	36.15	-1	3,679	-0.03%
2020/08/04	1	35.90	12	36.03	36.15	-11	3,673	-0.30%
2020/08/03	1	35.80	1	35.40	35.75	0	3,670	0.00%
2020/07/31	2	35.68	1	36.60	35.40	1	3,634	0.03%
2020/07/30	2	36.05	3	36.52	36.10	-1	3,550	-0.03%
2020/07/29	16	35.73	12	35.97	36.25	4	3,524	0.11%
2020/07/28	0	0.00	1	34.90	34.40	-1	3,433	-0.03%
2020/07/27	0	0.00	1	34.25	34.45	-1	3,373	-0.03%
2020/07/24	21	35.70	5	35.62	35.20	16	3,299	0.48%
2020/07/23	0	0.00	7	35.49	35.90	-7	3,206	-0.22%
2020/07/22	4	34.13	5	34.30	34.30	-1	3,116	-0.03%
2020/07/21	3	34.15	11	33.22	34.15	-8	3,063	-0.26%
2020/07/20	1	33.40	18	33.09	33.20	-17	2,968	-0.57%
2020/07/17	1	33.80	9	33.31	33.25	-8	2,952	-0.27%
2020/07/16	5	32.64	25.1	33.80	33.65	-20.1	2,874	-0.70%
2020/07/15	1	32.10	15	32.15	32.15	-14	2,735	-0.51%
2020/07/14	2	32.60	4	32.50	32.55	-2	2,622	-0.08%
2020/07/13	3	32.08	0	0.00	32.00	3	2,589	0.12%
2020/07/10	0	0.00	4	31.98	31.85	-4	2,645	-0.15%
2020/07/09	1	32.40	0	0.00	32.35	1	2,639	0.04%
2020/07/06	0	0.00	1	33.00	33.35	-1	2,537	-0.04%
2020/07/02	2	32.20	19	32.14	32.20	-17	2,468	-0.69%
2020/06/29	2	30.80	0	0.00	30.75	2	2,413	0.08%
2020/06/24	1	30.85	0	0.00	31.20	1	2,416	0.04%
2020/06/23	5	31.39	0	0.00	30.90	5	2,432	0.21%
2020/06/22	4	31.65	0	0.00	31.60	4	2,381	0.17%
2020/06/17	15	31.67	3	31.90	30.85	12	2,313	0.52%
2020/06/16	6	31.81	0	0.00	31.90	6	2,252	0.27%
2020/06/12	1	29.55	3	29.83	30.25	-2	2,217	-0.09%
2020/06/11	4	30.51	4	30.69	30.00	0	2,256	0.00%
2020/06/08	0	0.00	3	30.92	30.75	-3	2,358	-0.13%
2020/06/05	0	0.00	4	30.88	30.90	-4	2,356	-0.17%
2020/06/04	16	30.97	2	30.70	30.65	14	2,375	0.59%
2020/06/03	0	0.00	13	30.70	31.10	-13	2,375	-0.55%
2020/06/02	0	0.00	3	30.05	30.15	-3	2,318	-0.13%
2020/06/01	2	30.28	0	0.00	30.00	2	2,339	0.09%
2020/05/29	6	29.75	13	29.89	29.50	-7	2,360	-0.30%
2020/05/28	3	30.10	7	29.98	30.05	-4	2,349	-0.17%
2020/05/27	6	29.20	2	29.35	29.50	4	2,307	0.17%
2020/05/26	9	28.34	7	28.93	29.15	2	2,240	0.09%
2020/05/25	2	26.60	4	26.66	27.30	-2	2,148	-0.09%
2020/05/22	0	25.90	0	0.00	25.95	0	2,117	0.00%
2020/05/20	2	26.00	0	0.00	25.65	2	2,147	0.09%
2020/05/19	1	26.15	0	0.00	26.20	1	2,143	0.05%
2020/05/18	0	0.00	1	25.50	25.45	-1	2,133	-0.05%
2020/05/14	1	26.05	0	0.00	25.70	1	2,134	0.05%
2020/05/13	1	26.40	0	0.00	26.40	1	2,127	0.05%
2020/05/11	0	0.00	1	26.20	26.50	-1	2,124	-0.05%
2020/05/08	1	25.85	2	25.90	25.70	-1	2,123	-0.05%
2020/04/30	0	0.00	2	26.15	26.20	-2	2,202	-0.09%
2020/04/29	0	0.00	1	25.75	25.75	-1	2,200	-0.05%
2020/04/27	0	0.00	3	24.77	25.25	-3	2,267	-0.13%
2020/04/24	1	24.50	0	0.00	24.45	1	2,262	0.04%
2020/04/16	1	25.10	0	0.00	25.10	1	2,312	0.04%
2020/04/13	2	24.48	0	0.00	24.40	2	2,249	0.09%
2020/04/10	5	24.14	0	0.00	24.10	5	2,246	0.22%
2020/04/09	0	0.00	3	23.48	23.60	-3	2,245	-0.13%
2020/04/08	3	23.28	0	0.00	23.60	3	2,249	0.13%
2020/04/07	0	0.00	2	22.73	22.80	-2	2,249	-0.09%
2020/04/01	0	0.00	10	22.95	22.80	-10	2,232	-0.45%
2020/03/31	12	23.31	5	23.25	22.95	7	2,227	0.31%
2020/03/30	6	22.63	3	22.35	22.65	3	2,209	0.14%
2020/03/26	0	0.00	1	21.35	21.45	-1	2,176	-0.05%
2020/03/25	1	21.60	0	0.00	21.50	1	2,180	0.05%
2020/03/24	1	21.05	3	20.93	20.90	-2	2,162	-0.09%
2020/03/04	0	0.00	2	25.50	25.15	-2	2,568	-0.08%
2020/03/03	1	25.55	0	0.00	25.55	1	2,552	0.04%
2020/02/26	1	26.00	0	0.00	26.30	1	2,610	0.04%
2020/02/25	1	26.00	0	0.00	25.90	1	2,591	0.04%
2020/02/21	1	27.55	0	0.00	27.05	1	2,540	0.04%
2020/02/18	0	0.00	3	27.35	27.15	-3	2,539	-0.12%
2020/02/17	0	28.85	0	0.00	27.15	0	2,555	0.00%
2020/02/11	2	27.25	0	0.00	27.30	2	2,657	0.08%
2020/02/10	0	0.00	1	27.60	27.35	-1	2,803	-0.04%
2020/02/07	0	0.00	4	27.70	27.20	-4	2,813	-0.14%
2020/02/06	1	27.75	0	0.00	28.00	1	2,841	0.04%
2020/02/05	1	26.95	0	0.00	27.20	1	2,881	0.03%
2020/02/04	1	27.30	0	0.00	27.35	1	2,883	0.03%
2020/02/03	1	27.05	0	0.00	27.20	1	2,997	0.03%
2020/01/31	5	28.11	0	0.00	28.20	5	3,331	0.15%
2020/01/30	6	28.47	0	0.00	28.10	6	3,311	0.18%
2020/01/17	0	0.00	30	31.40	31.40	-30	3,268	-0.92%
2020/01/15	4	31.30	15	31.51	31.30	-11	3,303	-0.33%
2020/01/14	1	31.70	5	31.65	31.60	-4	3,303	-0.12%
2020/01/10	1	32.05	7	32.16	32.10	-6	3,406	-0.18%
2020/01/09	1	31.40	0	0.00	31.50	1	3,555	0.03%
2020/01/08	1	31.25	1	31.30	31.10	0	3,591	0.00%
2020/01/07	1	31.75	17	31.79	31.80	-16	3,685	-0.43%
2020/01/03	2	31.70	0	0.00	31.55	2	3,689	0.05%
2020/01/02	20	32.03	3	32.05	32.00	17	3,681	0.46%
2019/12/27	0	0.00	1	31.65	31.40	-1	3,735	-0.03%
2019/12/26	5	31.27	0	0.00	31.35	5	3,741	0.13%
2019/12/24	1	31.45	1	31.65	31.70	0	3,799	0.00%
2019/12/23	0	0.00	1	31.65	31.15	-1	3,849	-0.03%
2019/12/19	21	31.68	0	0.00	31.65	21	3,844	0.55%
2019/12/18	0	0.00	2	31.78	32.00	-2	3,885	-0.05%
2019/12/17	0	0.00	3	32.30	32.40	-3	3,898	-0.08%
2019/12/16	1	31.55	0	0.00	31.55	1	3,875	0.03%
2019/12/13	0	0.00	10	31.35	31.70	-10	3,899	-0.26%
2019/12/12	0	0.00	10	32.10	31.70	-10	3,924	-0.25%
2019/12/11	12	31.78	11	31.85	31.65	1	3,916	0.03%
2019/12/10	0	0.00	1	33.10	33.35	-1	3,807	-0.03%
2019/12/09	5	33.00	1	32.90	33.05	4	3,809	0.11%
2019/12/06	5	32.68	5	32.59	32.40	0	3,790	0.00%
2019/12/05	1	33.30	2	33.10	33.30	-1	3,776	-0.03%
2019/12/04	10	32.73	14	32.90	33.10	-4	3,808	-0.11%
2019/12/03	55	32.36	67	32.39	32.85	-12	3,707	-0.32%
2019/12/02	25	32.03	9	32.17	31.90	16	3,632	0.44%
2019/11/29	4	31.88	5	31.30	30.95	-1	3,512	-0.03%
2019/11/28	8	31.56	1	31.65	31.30	7	3,436	0.20%
2019/11/27	2	31.23	10	31.15	31.20	-8	3,442	-0.23%
2019/11/26	1	30.85	1	30.75	30.70	0	3,391	0.00%
2019/11/25	0	0.00	1	29.75	29.75	-1	3,381	-0.03%
2019/11/22	6	29.66	1	29.85	29.55	5	3,488	0.14%
2019/11/21	1	29.35	0	0.00	29.35	1	3,525	0.03%
2019/11/20	5	30.00	0	0.00	29.60	5	3,635	0.14%
2019/11/19	5	30.15	2	29.75	29.85	3	3,750	0.08%
2019/11/18	2	29.70	0	0.00	29.60	2	3,807	0.05%
2019/11/14	0	0.00	4	29.46	29.35	-4	3,896	-0.10%
2019/11/13	3	29.78	1	29.75	29.70	2	4,103	0.05%
2019/11/12	5	30.15	3	30.00	30.00	2	4,134	0.05%
2019/11/11	6	30.67	1	31.00	30.65	5	4,268	0.12%
2019/11/08	2	30.20	0	0.00	30.65	2	4,325	0.05%
2019/11/07	14.1	31.61	5	32.50	30.80	9.1	4,431	0.20%
2019/11/06	2	30.90	4	31.05	31.20	-2	4,393	-0.05%
2019/11/05	2	31.05	2	30.60	31.15	0	4,563	0.00%
2019/11/04	3	30.80	4	30.85	30.75	-1	4,635	-0.02%
2019/11/01	3	31.10	0	0.00	31.20	3	4,896	0.06%
2019/10/31	4	31.99	7	31.74	31.70	-3	5,012	-0.06%
2019/10/30	19	31.79	18	32.35	32.65	1	4,869	0.02%
2019/10/29	1	29.95	1	30.00	29.90	0	4,565	0.00%
2019/10/28	1	29.80	0	0.00	29.95	1	4,591	0.02%
2019/10/25	1	29.65	10	29.55	29.50	-9	4,596	-0.20%
2019/10/24	3	29.80	3	29.90	29.80	0	4,606	0.00%
2019/10/23	3	29.63	0	0.00	29.35	3	4,589	0.07%
2019/10/22	0	0.00	4	30.00	30.00	-4	4,601	-0.09%
2019/10/21	5	30.00	0	0.00	30.20	5	4,655	0.11%
2019/10/18	2	29.75	0	0.00	30.15	2	4,653	0.04%
2019/10/17	5	30.35	0	0.00	30.15	5	4,605	0.11%
2019/10/07	0	0.00	2	28.50	28.50	-2	4,695	-0.04%
2019/09/26	2	28.00	0	0.00	27.90	2	5,186	0.04%
2019/09/17	10	29.50	0	0.00	29.50	10	5,926	0.17%
2019/09/06	0	0.00	2	28.50	28.60	-2	6,327	-0.03%
2019/09/03	1	28.90	9	28.91	29.00	-8	6,584	-0.12%
2019/09/02	1	29.80	1	29.70	29.60	0	6,667	0.00%
2019/08/30	8	29.25	0	0.00	29.40	8	6,696	0.12%
2019/08/29	0	0.00	1	29.85	29.40	-1	6,829	-0.01%
2019/08/28	1	29.75	2	29.78	29.75	-1	6,902	-0.01%
2019/08/27	2	29.88	2	30.18	29.10	0	6,961	0.00%
2019/08/26	2	30.55	0	0.00	30.55	2	7,187	0.03%
2019/08/23	7	30.99	8	31.14	30.65	-1	7,380	-0.01%
2019/08/22	3	30.48	12	30.45	30.50	-9	7,476	-0.12%
2019/08/21	5	30.10	0	0.00	29.85	5	7,625	0.07%
2019/08/16	2	29.90	5	29.71	29.25	-3	8,194	-0.04%
2019/08/15	0	0.00	1	29.10	28.95	-1	8,021	-0.01%
2019/08/14	2	28.00	30	28.52	29.10	-28	8,078	-0.35%
2019/08/13	1	28.80	2	28.80	28.65	-1	7,934	-0.01%
2019/08/12	6	28.48	8	28.97	29.05	-2	7,932	-0.03%
2019/08/08	3	28.65	55	28.36	28.65	-52	7,829	-0.66%
2019/08/07	59	28.25	1	28.15	28.00	58	7,785	0.74%
2019/08/06	0	0.00	6	26.95	26.90	-6	7,765	-0.08%
2019/08/05	48	27.34	22	27.43	27.50	26	7,740	0.34%
2019/08/02	5	25.88	16	26.24	26.25	-11	7,432	-0.15%
2019/08/01	12	25.04	10	25.05	25.05	2	7,335	0.03%
2019/07/30	14	25.90	0	0.00	25.55	14	7,373	0.19%
2019/07/26	0	0.00	8	26.00	26.00	-8	7,355	-0.11%
2019/07/25	0	0.00	1	26.15	26.25	-1	7,327	-0.01%
2019/07/23	5	26.15	0	0.00	26.10	5	7,288	0.07%
2019/07/22	3	26.60	0	0.00	26.55	3	7,218	0.04%
2019/07/19	1	26.85	0	0.00	27.00	1	7,194	0.01%
2019/07/17	1	26.55	1	26.95	26.45	0	7,151	0.00%
2019/07/16	2	25.65	0	0.00	26.10	2	7,047	0.03%
2019/07/15	1	25.95	0	0.00	25.95	1	6,997	0.01%
2019/07/12	5	26.90	5	26.75	26.80	0	6,913	0.00%
2019/07/11	1	26.30	1	26.25	26.70	0	6,848	0.00%
2019/07/10	1	26.75	26	27.03	26.80	-25	6,779	-0.37%
2019/07/09	48	27.21	24	27.20	27.35	24	6,692	0.36%
2019/07/08	0	0.00	34	25.88	25.65	-34	6,489	-0.52%
2019/07/05	0	0.00	1	26.30	26.30	-1	6,415	-0.02%
2019/07/04	2	27.05	0	0.00	27.00	2	6,316	0.03%
2019/07/03	3	27.88	0	0.00	27.55	3	6,198	0.05%
2019/07/02	4	28.21	10	28.25	28.25	-6	6,143	-0.10%
2019/07/01	7	27.85	14	27.98	27.80	-7	6,108	-0.11%
2019/06/28	21	28.65	7.3	28.29	28.10	13.7	6,040	0.23%
2019/06/27	22	29.35	26	29.16	29.35	-4	5,939	-0.07%
2019/06/26	28	30.43	23	30.53	29.80	5	5,856	0.09%
2019/06/25	30	29.77	37	30.22	30.65	-7	5,568	-0.13%
2019/06/24	12	28.26	11	28.63	28.75	1	5,302	0.02%
2019/06/21	18	28.33	23	28.43	28.55	-5	5,269	-0.09%
2019/06/20	5	29.00	2	29.25	29.00	3	5,090	0.06%
2019/06/19	15	29.45	0	0.00	29.30	15	5,049	0.30%
2019/06/18	0	0.00	51	28.71	28.75	-51	4,949	-1.03%
2019/06/17	18	28.78	14	28.94	28.80	4	4,927	0.08%
2019/06/14	21	28.86	30	28.56	29.15	-9	4,865	-0.18%
2019/06/13	18	28.33	128	28.16	27.90	-110	4,727	-2.33%	大賣/鉅額交易
2019/06/12	10	29.40	17	29.24	29.25	-7	4,555	-0.15%
2019/06/11	14	29.03	14	29.50	29.95	0	4,482	0.00%
2019/06/10	31	28.76	31	28.66	28.50	0	4,286	0.00%
2019/06/06	18	29.11	6	29.13	29.15	12	4,152	0.29%
2019/06/05	9	28.86	9	29.26	29.35	0	4,100	0.00%
2019/06/04	9	28.19	10	28.23	28.70	-1	3,912	-0.03%
2019/06/03	6	28.60	1.3	28.23	28.20	4.7	3,815	0.12%
2019/05/31	14	27.98	34	28.01	28.25	-20	3,700	-0.54%
2019/05/30	1	26.45	1	26.80	28.00	0	3,383	0.00%
2019/05/29	9	26.82	4	26.75	26.60	5	3,151	0.16%
2019/05/28	27	26.73	42	26.43	25.95	-15	2,933	-0.51%
2019/05/27	43	25.77	76	26.26	27.00	-33	2,663	-1.24%
2019/05/24	2	24.55	23	24.63	24.75	-21	2,390	-0.88%
2019/05/23	31.6	23.89	25	23.83	23.85	6.6	2,218	0.30%
2019/05/22	2	22.70	3	22.72	22.90	-1	2,008	-0.05%
2019/05/21	7	22.00	15	22.44	22.50	-8	1,992	-0.40%
2019/05/20	14	21.29	10	21.40	21.90	4	1,895	0.21%
2019/05/17	13	22.03	13	21.76	21.45	0	1,865	0.00%
2019/05/16	8	22.53	3	22.60	22.60	5	1,810	0.28%
2019/05/15	0	0.00	7	22.82	22.70	-7	1,783	-0.39%
2019/05/14	7	22.94	20	22.60	22.95	-13	1,721	-0.76%
2019/05/13	16	22.23	3	21.88	22.55	13	1,583	0.82%
2019/05/10	2	21.35	4	21.45	21.50	-2	1,500	-0.13%
2019/05/09	15	21.63	2	21.45	21.45	13	1,487	0.87%
2019/05/08	3	21.78	5	21.70	21.90	-2	1,444	-0.14%
2019/05/07	8	21.49	0	0.00	21.40	8	1,405	0.57%
2019/05/06	12	21.06	0	0.00	20.85	12	1,361	0.88%
2019/05/03	5	21.10	4	21.48	21.50	1	1,338	0.07%
2019/05/02	7	20.91	2	21.00	20.95	5	1,318	0.38%
2019/04/30	8	20.96	2	21.00	21.05	6	1,316	0.46%
2019/04/29	1	20.90	1	21.05	21.05	0	1,313	0.00%
2019/04/26	0	0.00	6	20.95	21.00	-6	1,297	-0.46%
2019/04/25	20	20.94	0	0.00	20.90	20	1,291	1.55%
2019/04/24	10	21.00	3	21.17	21.05	7	1,299	0.54%
2019/04/23	2	21.05	2	20.95	21.10	0	1,278	0.00%
2019/04/22	0	0.00	3	20.55	20.50	-3	1,235	-0.24%
2019/04/17	4	20.04	0	0.00	20.00	4	1,332	0.30%
2019/04/12	10	20.01	0	0.00	20.20	10	1,346	0.74%
2019/04/11	6	20.28	2	20.25	20.05	4	1,353	0.30%
2019/04/09	2	20.55	10	20.50	20.55	-8	1,356	-0.59%
2019/04/08	0	20.60	12	20.33	20.45	-12	1,349	-0.89%
2019/04/03	7	20.43	3	20.45	20.10	4	1,335	0.30%
2019/03/27	0	0.00	5	19.65	19.75	-5	1,342	-0.37%
2019/03/25	0	0.00	1	19.40	19.45	-1	1,366	-0.07%
2019/03/21	2	19.45	9	19.48	19.55	-7	1,384	-0.51%
2019/03/18	0	0.00	10	19.10	19.00	-10	1,450	-0.69%
2019/03/15	2	19.05	0	0.00	19.05	2	1,456	0.14%
2019/03/14	3	19.20	13	19.10	19.05	-10	1,499	-0.67%
2019/03/13	2	19.25	0	0.00	19.20	2	1,557	0.13%
2019/03/12	3	19.30	0	0.00	19.25	3	1,592	0.19%
2019/03/06	2	19.45	3	19.55	19.55	-1	1,758	-0.06%
2019/03/05	3	19.60	4	19.75	19.60	-1	1,802	-0.06%
2019/03/04	3	19.40	3	19.50	19.50	0	1,855	0.00%
2019/02/27	9	19.27	0	0.00	19.25	9	1,889	0.48%
2019/02/26	4	19.35	3	19.25	19.25	1	1,909	0.05%
2019/02/25	2	19.25	2	19.20	19.25	0	1,918	0.00%
2019/02/21	5	19.17	0	0.00	19.25	5	1,900	0.26%
2019/02/20	8	19.33	2	19.40	19.25	6	1,893	0.32%
2019/02/18	0	0.00	1	19.45	19.40	-1	1,861	-0.05%
2019/02/14	3	19.98	0	0.00	19.80	3	1,852	0.16%
2019/02/12	1	20.40	0	0.00	20.00	1	1,860	0.05%
2019/01/29	7	20.56	3	20.40	20.45	4	1,858	0.22%
2019/01/28	0	0.00	1	20.75	20.55	-1	1,883	-0.05%
2019/01/25	10	20.33	2	20.35	20.35	8	1,874	0.43%
2019/01/24	3	20.28	3	20.35	20.30	0	1,885	0.00%
2019/01/22	3	20.03	0	0.00	20.10	3	1,908	0.16%
2019/01/15	1	20.35	3	20.42	20.60	-2	2,487	-0.08%
2019/01/11	8	20.45	6	21.03	20.40	2	2,821	0.07%
2019/01/10	0	0.00	1	20.90	21.05	-1	2,800	-0.04%
2019/01/09	2	21.30	4	21.33	21.30	-2	2,835	-0.07%
2019/01/07	5	21.43	0	0.00	21.25	5	2,837	0.18%
2019/01/04	4	20.88	0	0.00	21.35	4	2,858	0.14%
2019/01/03	0	0.00	4	21.08	21.20	-4	2,972	-0.13%
2019/01/02	3	20.95	6	20.89	20.85	-3	3,016	-0.10%
2018/12/28	2	20.30	2	20.45	20.45	0	3,036	0.00%
2018/12/27	3	20.45	2	20.48	20.45	1	3,121	0.03%
2018/12/26	1	20.10	2	20.28	20.25	-1	3,226	-0.03%
2018/12/25	5	20.32	10	20.23	20.15	-5	3,328	-0.15%
2018/12/24	2	20.35	3	20.43	20.50	-1	3,314	-0.03%
2018/12/22	7	20.39	6	20.20	20.25	1	3,323	0.03%
2018/12/21	7	20.28	0	0.00	20.05	7	3,322	0.21%
2018/12/20	14	21.01	10	20.79	20.60	4	3,299	0.12%
2018/12/18	3	20.13	3	20.27	20.40	0	3,234	0.00%
2018/12/17	4	20.15	3	20.20	20.15	1	3,212	0.03%
2018/12/14	9	20.11	11	20.23	20.15	-2	3,218	-0.06%
2018/12/13	6	20.10	9	20.47	20.50	-3	3,207	-0.09%
2018/12/12	0	0.00	10	19.96	20.10	-10	3,178	-0.31%
2018/12/11	1	19.45	5	19.52	19.40	-4	3,165	-0.13%
2018/12/10	24	19.31	12	19.37	19.10	12	3,199	0.38%
2018/12/07	2	19.00	10	19.50	19.60	-8	3,222	-0.25%
2018/12/06	6	18.99	0	0.00	18.70	6	3,180	0.19%
2018/12/05	2	19.25	2	19.60	19.50	0	3,122	0.00%
2018/12/04	5	19.62	5	19.66	19.75	0	3,114	0.00%
2018/12/03	11	19.52	0	0.00	19.50	11	3,133	0.35%
2018/11/30	13	19.27	5	19.35	19.40	8	3,110	0.26%
2018/11/29	10	19.09	9	19.18	19.25	1	3,143	0.03%
2018/11/28	4	19.09	3	19.37	19.10	1	3,116	0.03%
2018/11/27	0	0.00	7	18.76	18.90	-7	3,107	-0.23%
2018/11/26	15	18.12	7	18.29	18.25	8	3,046	0.26%
2018/11/23	4	18.00	12	17.79	17.75	-8	3,028	-0.26%
2018/11/22	2	17.85	2	18.20	17.95	0	3,054	0.00%
2018/11/21	5	17.69	2	17.70	17.70	3	3,032	0.10%
2018/11/20	5	17.87	3	17.80	17.90	2	3,011	0.07%
2018/11/19	17	17.73	21	18.07	18.15	-4	2,987	-0.13%
2018/11/16	3	17.27	18.2	17.33	17.35	-15.2	2,958	-0.51%
2018/11/15	6	17.17	6	17.25	17.25	0	2,952	0.00%
2018/11/13	1	16.80	7	16.50	17.00	-6	2,931	-0.20%
2018/11/12	2	16.80	2	16.85	16.90	0	2,924	0.00%
2018/11/09	8	17.09	3	17.13	17.15	5	2,912	0.17%
2018/11/08	8	17.28	4	17.68	17.55	4	2,928	0.14%
2018/11/07	3	16.83	0	0.00	16.90	3	2,922	0.10%
2018/11/06	2	16.65	2	16.75	16.65	0	2,965	0.00%
2018/11/05	11	16.61	8	16.60	16.60	3	2,961	0.10%
2018/11/02	2	17.35	3	17.20	17.25	-1	2,928	-0.03%
2018/11/01	4	17.09	2	17.00	17.10	2	2,919	0.07%
2018/10/31	2	16.95	0	0.00	17.00	2	2,907	0.07%
2018/10/30	0	0.00	5	16.55	16.85	-5	2,900	-0.17%
2018/10/29	5	17.05	6	16.87	17.00	-1	2,891	-0.03%
2018/10/26	1	16.50	31	16.57	16.80	-30	2,871	-1.04%
2018/10/25	1	17.50	15	17.61	17.55	-14	2,496	-0.56%
2018/10/24	24	18.36	13	18.17	18.30	11	2,467	0.45%
2018/10/23	3	18.50	12	18.52	18.35	-9	2,419	-0.37%
2018/10/22	10	18.95	18	18.95	18.95	-8	2,392	-0.33%
2018/10/19	24	19.06	10	18.90	19.10	14	2,390	0.59%
2018/10/18	1	19.30	0	0.00	19.25	1	2,088	0.05%
2018/10/17	7	20.03	14	19.97	19.75	-7	2,092	-0.33%
2018/10/16	4	20.30	4	20.08	20.15	0	2,135	0.00%
2018/10/15	13	20.44	8	20.18	20.15	5	2,144	0.23%
2018/10/12	5	20.35	4	20.80	20.80	1	2,110	0.05%
2018/10/11	42	21.16	23	21.06	20.70	19	2,114	0.90%
2018/10/09	9	22.46	17	22.81	22.75	-8	2,001	-0.40%
2018/10/08	5	22.45	2	22.70	22.65	3	1,955	0.15%
2018/10/05	21	22.59	13	22.43	22.65	8	1,941	0.41%
2018/10/04	8	22.93	0	0.00	23.55	8	1,857	0.43%
2018/10/03	0	0.00	22	22.60	22.95	-22	1,753	-1.25%
2018/10/02	5	21.91	0	0.00	22.00	5	1,655	0.30%
2018/10/01	8	21.67	15	21.84	22.05	-7	1,711	-0.41%
2018/09/27	0	0.00	2	21.85	21.65	-2	1,744	-0.11%
2018/09/26	1	22.00	24	21.99	21.85	-23	1,771	-1.30%
2018/09/20	2	21.75	200	21.62	21.50	-198	1,915	-10.34%	大賣/鉅額交易
2018/09/19	0	0.00	10	22.00	22.00	-10	1,923	-0.52%
2018/09/18	4	22.01	0	0.00	21.90	4	1,939	0.21%
2018/09/17	3	22.45	0	0.00	22.40	3	1,946	0.15%
2018/09/14	0	0.00	25	22.50	22.25	-25	1,927	-1.30%
2018/09/13	4	21.65	0	0.00	21.85	4	1,873	0.21%
2018/09/12	3	21.22	1	21.15	21.20	2	1,859	0.11%
2018/09/11	5	20.99	0	0.00	21.25	5	1,891	0.26%
2018/09/10	12	21.17	1	21.10	21.15	11	1,927	0.57%
2018/09/07	9	21.56	4	21.58	21.60	5	1,940	0.26%
2018/09/06	0	0.00	2	22.18	22.30	-2	1,902	-0.11%
2018/09/05	4	22.55	12	22.54	22.30	-8	1,900	-0.42%
2018/09/04	2	22.45	28	22.42	22.45	-26	1,867	-1.39%
2018/09/03	5	22.14	30	22.71	22.40	-25	1,941	-1.29%
2018/08/31	1	21.95	1	22.10	22.10	0	1,921	0.00%
2018/08/30	4	21.95	4	22.05	22.05	0	1,971	0.00%
2018/08/29	0	0.00	10	22.49	22.30	-10	2,036	-0.49%
2018/08/28	3	21.15	0	0.00	21.25	3	2,015	0.15%
2018/08/27	3	21.25	0	0.00	21.20	3	2,054	0.15%
2018/08/24	12	21.20	0	0.00	21.25	12	2,131	0.56%
2018/08/23	3	21.15	3	21.20	21.30	0	2,152	0.00%
2018/08/22	61	20.71	0	0.00	20.70	61	2,156	2.83%
2018/08/21	5	20.61	5	20.68	20.90	0	2,207	0.00%
2018/08/20	38	20.59	2	20.55	20.50	36	2,246	1.60%
2018/08/17	2	20.55	0	0.00	20.55	2	2,289	0.09%
2018/08/15	5	20.80	1	20.80	20.70	4	2,314	0.17%
2018/08/14	2	21.10	2	21.10	21.30	0	2,311	0.00%
2018/08/13	6	21.62	0	0.00	21.40	6	2,333	0.26%
2018/08/10	0	0.00	20	22.23	22.15	-20	2,322	-0.86%
2018/08/08	0	0.00	45	22.23	22.20	-45	2,326	-1.93%
2018/08/06	0	0.00	80	22.27	22.40	-80	2,381	-3.36%
2018/08/02	18	22.36	2	22.25	22.20	16	2,476	0.65%
2018/07/31	3	22.35	2	22.35	22.35	1	2,487	0.04%
2018/07/30	0	0.00	2	22.55	22.40	-2	2,485	-0.08%
2018/07/27	3	22.03	10	22.00	22.50	-7	2,474	-0.28%
2018/07/26	6	22.15	0	0.00	22.20	6	2,476	0.24%
2018/07/25	5	21.88	0	0.00	22.10	5	2,456	0.20%
2018/07/23	0	0.00	13	21.80	21.65	-13	2,373	-0.55%
2018/07/19	2	21.05	0	0.00	21.00	2	2,268	0.09%
2018/07/18	1	21.35	0	0.00	21.15	1	2,281	0.04%
2018/07/17	11	21.50	0	0.00	21.45	11	2,253	0.49%
2018/07/16	12	21.48	0	0.00	21.60	12	2,252	0.53%
2018/07/13	4	21.60	0	0.00	21.55	4	2,245	0.18%
2018/07/12	0	0.00	25	21.32	21.40	-25	2,270	-1.10%
2018/07/11	5	21.30	0	0.00	21.25	5	2,331	0.21%
2018/07/10	2	21.43	0	0.00	21.35	2	2,376	0.08%
2018/07/03	9	21.12	0	0.00	21.00	9	2,311	0.39%
2018/07/02	12	21.68	3	21.50	21.40	9	2,256	0.40%
2018/06/29	2	22.10	0	0.00	22.10	2	2,191	0.09%
2018/06/27	34	22.51	4	22.21	22.15	30	2,163	1.39%
2018/06/26	14	22.37	6	22.56	22.45	8	2,163	0.37%
2018/06/25	18	22.71	1	22.80	22.80	17	2,159	0.79%
2018/06/22	18	22.77	0	0.00	22.80	18	2,200	0.82%
2018/06/21	19	22.81	0	0.00	22.75	19	2,208	0.86%
2018/06/20	12	22.39	7	22.65	22.65	5	2,203	0.23%
2018/06/19	6	22.35	6	22.86	22.90	0	2,176	0.00%
2018/06/15	2	22.80	6	22.65	22.50	-4	2,154	-0.19%
2018/06/14	4	22.09	0	0.00	22.10	4	2,137	0.19%
2018/06/13	12	22.03	0	0.00	22.00	12	2,147	0.56%
2018/06/12	33	22.23	0	0.00	22.25	33	2,152	1.53%
2018/06/11	22	22.21	0	0.00	22.10	22	2,144	1.03%
2018/06/08	1	22.90	0	0.00	22.75	1	2,111	0.05%
2018/06/07	8	22.93	0	0.00	23.20	8	2,103	0.38%
2018/06/06	14	22.96	5	23.13	23.05	9	2,064	0.44%
2018/06/05	1	22.25	0	0.00	22.35	1	1,998	0.05%
2018/06/04	3	22.10	0	0.00	22.30	3	1,981	0.15%
2018/06/01	37	21.39	2	22.00	22.10	35	1,952	1.79%
2018/05/29	11	21.05	0	0.00	20.85	11	1,891	0.58%
2018/05/28	14	21.63	0	0.00	21.55	14	1,878	0.75%
2018/05/25	19	21.90	0	0.00	22.00	19	1,843	1.03%
2018/05/24	10	21.65	0	0.00	21.75	10	1,805	0.55%
2018/05/23	1	21.25	0	0.00	21.50	1	1,793	0.06%
2018/05/21	0	0.00	1	21.50	21.50	-1	1,755	-0.06%
2018/05/04	0	0.00	7	19.00	18.85	-7	1,773	-0.39%
2018/04/18	1	19.50	0	0.00	19.60	1	2,718	0.04%
2018/04/12	0	20.90	2	20.75	20.90	-2	2,769	-0.07%
2018/04/10	2	21.10	0	0.00	20.90	2	2,869	0.07%
2018/04/09	0	21.10	0	0.00	21.10	0	2,984	0.00%
2018/04/02	0	20.80	5	20.95	20.85	-5	3,218	-0.16%
2018/03/30	0	0.00	82	20.78	20.55	-82	3,332	-2.46%
2018/03/29	40	20.55	0	0.00	20.50	40	3,433	1.17%
2018/03/28	3	20.65	3	20.90	20.90	0	3,452	0.00%
2018/03/27	0	0.00	18	21.05	20.55	-18	3,438	-0.52%
2018/03/26	0	0.00	2	21.33	21.00	-2	3,407	-0.06%
2018/03/23	10	21.02	0	0.00	21.05	10	3,400	0.29%
2018/03/20	0	0.00	30	21.60	21.65	-30	3,359	-0.89%
2018/03/14	0	0.00	2	21.95	21.50	-2	3,265	-0.06%
2018/03/13	2	21.18	0	0.00	21.30	2	3,225	0.06%
2018/03/09	0	0.00	12	20.50	21.10	-12	3,204	-0.37%
2018/03/08	0	0.00	12	20.40	20.45	-12	3,191	-0.38%
2018/03/07	3	20.40	8	20.45	20.35	-5	3,302	-0.15%
2018/03/06	4	20.70	0	0.00	20.55	4	3,300	0.12%
2018/02/26	0	0.00	3	21.10	21.15	-3	3,325	-0.09%
2018/02/09	1	20.15	1	20.25	20.60	0	3,459	0.00%
2018/02/07	1	21.00	1	21.20	20.85	0	3,428	0.00%
2018/02/06	3	21.00	4	20.26	20.05	-1	3,411	-0.03%
2018/02/05	3	21.00	0	0.00	21.95	3	3,357	0.09%
2018/02/02	1	22.35	1	21.90	21.90	0	3,319	0.00%
2018/01/30	20	22.02	0	0.00	22.00	20	3,329	0.60%
2018/01/29	2	22.50	0	0.00	22.50	2	3,250	0.06%
2018/01/25	23	22.88	8	23.20	22.90	15	3,301	0.45%
2018/01/24	35	22.86	0	0.00	22.95	35	3,310	1.06%
2018/01/23	0	0.00	58	23.32	23.15	-58	3,334	-1.74%
2018/01/22	5	22.80	0	0.00	22.65	5	3,294	0.15%
2018/01/19	12	22.90	0	0.00	23.20	12	3,279	0.37%
2018/01/18	6	23.20	4	23.64	23.00	2	3,253	0.06%
2018/01/17	2	23.80	1	24.00	23.80	1	3,185	0.03%
2018/01/16	2	23.33	7	23.14	23.75	-5	3,049	-0.16%
2018/01/15	23	23.23	17	23.23	22.45	6	2,889	0.21%
2018/01/12	7	22.69	30	22.41	22.80	-23	2,644	-0.87%
2018/01/11	11	21.75	1	21.90	21.90	10	2,536	0.39%
2018/01/08	28	22.05	0	0.00	21.45	28	2,474	1.13%
2018/01/04	0	0.00	11	21.95	21.80	-11	2,401	-0.46%
2018/01/03	33	21.69	10	21.96	21.85	23	2,314	0.99%
2018/01/02	17	21.11	16	21.31	21.70	1	2,187	0.05%