至上 (8112)-元富-成功券商分點個股進出

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

至上

(8112)

可現股當沖

股價
85.1
漲跌
▲3.0
漲幅
+3.65%
成交量
11,410張
產業
上市電子通路類股
857人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

至上 (8112)籌碼相關－元富-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	28	85.10	3.1	85.05	85.10	24.9	11,984	0.21%
2024/04/23	3	81.73	2	81.95	82.10	1	12,113	0.01%
2024/04/22	2	80.40	3	81.00	80.80	-1	12,137	-0.01%
2024/04/19	4.1	81.05	3	81.30	81.90	1.1	12,135	0.01%
2024/04/18	1	83.20	1	83.60	83.20	0	11,973	0.00%
2024/04/17	1	83.60	0	0.00	84.00	1	11,941	0.01%
2024/04/16	2	83.45	5	82.86	82.90	-3	11,834	-0.03%
2024/04/15	4	84.43	3.5	85.41	85.90	0.5	11,654	0.00%
2024/04/12	5.1	85.08	4	87.38	86.60	1.1	11,465	0.01%
2024/04/11	11	83.09	16.1	83.53	85.20	-5.1	11,171	-0.05%
2024/04/10	5	83.86	4.6	83.76	82.10	0.4	10,944	0.00%
2024/04/09	33	82.20	29.2	82.82	83.50	3.8	10,705	0.04%
2024/04/08	1	77.50	32.1	77.38	78.50	-31.1	10,139	-0.31%
2024/04/03	4.2	74.40	2	74.75	74.80	2.2	9,939	0.02%
2024/04/02	6	74.80	9.1	74.65	74.80	-3.1	9,974	-0.03%
2024/04/01	1	73.80	3	73.63	73.60	-2	10,070	-0.02%
2024/03/29	5	72.96	3.3	73.00	72.80	1.7	10,095	0.02%
2024/03/28	2	74.25	2	75.05	74.00	0	10,153	0.00%
2024/03/27	6	73.07	5	73.60	74.00	1	10,307	0.01%
2024/03/26	7.2	74.05	3	74.00	73.70	4.2	10,381	0.04%
2024/03/22	30.2	75.24	23	75.67	75.60	7.2	10,620	0.07%
2024/03/21	23	76.07	26.1	75.53	77.00	-3.1	10,519	-0.03%
2024/03/20	16.4	71.74	12	71.53	71.70	4.4	10,233	0.04%
2024/03/19	15	72.05	12.1	72.04	72.10	2.9	10,525	0.03%
2024/03/18	10	69.23	34.1	69.59	70.10	-24.1	10,986	-0.22%
2024/03/15	0	0.00	3	67.70	68.10	-3	11,822	-0.03%
2024/03/14	4.2	67.59	2	67.30	67.40	2.2	12,565	0.02%
2024/03/13	29.1	68.93	14	68.66	68.40	15.1	13,150	0.11%
2024/03/12	25	69.50	18.1	70.21	69.60	6.9	12,989	0.05%
2024/03/11	11	68.21	18.3	68.45	68.60	-7.2	12,537	-0.06%
2024/03/08	13.1	67.40	16	67.71	66.80	-2.9	12,335	-0.02%
2024/03/07	50.3	68.53	43.1	68.92	67.50	7.2	12,051	0.06%
2024/03/06	4	66.20	11.2	66.01	66.90	-7.2	11,467	-0.06%
2024/03/05	25	64.73	19.1	64.83	64.40	5.9	11,470	0.05%
2024/03/04	7	64.14	12	64.17	64.00	-5	11,550	-0.04%
2024/03/01	1.3	62.90	0	0.00	62.60	1.3	11,375	0.01%
2024/02/29	7	62.76	3	63.00	62.40	4	11,336	0.04%
2024/02/27	1.1	62.22	1	61.70	61.70	0.1	11,206	0.00%
2024/02/26	2	62.15	0	0.00	62.30	2	11,166	0.02%
2024/02/23	0	0.00	3	64.37	63.10	-3	11,113	-0.03%
2024/02/22	1	62.70	0	0.00	63.20	1	11,086	0.01%
2024/02/21	3	63.60	2	64.10	63.20	1	11,063	0.01%
2024/02/20	27	65.63	21	64.68	63.60	6	11,038	0.05%
2024/02/19	6	64.90	10	64.47	64.80	-4	10,812	-0.04%
2024/02/16	2	62.30	1	62.60	62.70	1	10,652	0.01%
2024/02/15	1	61.60	0	0.00	61.90	1	10,601	0.01%
2024/02/02	4.1	60.88	0	0.00	60.80	4.1	10,572	0.04%
2024/02/01	1	60.70	2	61.00	61.10	-1	10,591	-0.01%
2024/01/31	2	60.00	0	0.00	60.20	2	10,583	0.02%
2024/01/30	2	60.05	0	0.00	60.10	2	10,621	0.02%
2024/01/29	3	60.87	7	60.80	60.90	-4	10,612	-0.04%
2024/01/26	0	60.30	0	0.00	60.30	0	10,621	0.00%
2024/01/24	1	61.50	2	61.95	61.30	-1	10,710	-0.01%
2024/01/23	2	61.95	0	0.00	61.70	2	10,759	0.02%
2024/01/22	7	62.23	3	62.33	62.50	4	10,750	0.04%
2024/01/19	5	60.76	6	61.07	60.90	-1	10,686	-0.01%
2024/01/18	4.3	61.74	2	61.40	60.70	2.3	10,683	0.02%
2024/01/17	30	64.62	30	63.57	63.90	0	10,517	0.00%
2024/01/16	3	63.50	0	63.50	63.70	3	10,256	0.03%
2024/01/15	10	63.20	23	62.92	63.00	-13	10,200	-0.13%
2024/01/12	1	61.70	20	61.75	61.50	-19	10,128	-0.19%
2024/01/11	0	0.00	0	60.90	61.30	0	10,142	0.00%
2024/01/10	0	61.20	2	61.00	61.10	-2	10,148	-0.02%
2024/01/09	1	60.80	2	60.75	61.30	-1	10,148	-0.01%
2024/01/05	12	61.75	11	61.29	61.00	1	10,189	0.01%
2024/01/04	10.2	60.90	13	61.33	61.30	-2.8	10,082	-0.03%
2024/01/03	13	60.68	12	60.86	60.80	1	10,060	0.01%
2024/01/02	15	60.77	17	60.72	61.10	-2	10,074	-0.02%
2023/12/29	6.3	60.55	4	60.45	60.50	2.3	10,050	0.02%
2023/12/28	9.4	59.59	3	60.23	59.70	6.4	10,007	0.06%
2023/12/27	31	60.22	23	60.44	60.30	8	10,084	0.08%
2023/12/26	1.1	59.30	1	59.10	59.70	0.1	9,984	0.00%
2023/12/25	5.4	59.18	1	58.70	59.00	4.4	9,956	0.04%
2023/12/22	7.8	59.98	2	61.05	59.90	5.8	9,845	0.06%
2023/12/21	4.3	59.72	3	60.17	60.00	1.3	9,801	0.01%
2023/12/20	4.3	60.93	1	61.20	60.80	3.3	9,808	0.03%
2023/12/19	25.4	61.18	6	61.47	61.30	19.4	9,707	0.20%
2023/12/18	8.2	66.67	0	0.00	65.10	8.2	9,440	0.09%
2023/12/15	7	68.81	11	68.66	68.00	-4	9,308	-0.04%
2023/12/14	12	71.16	15	71.32	71.10	-3	9,309	-0.03%
2023/12/13	60	71.77	71	71.60	71.50	-11	8,959	-0.12%
2023/12/12	79	69.32	67	68.97	68.90	12	8,387	0.14%
2023/12/11	65	66.43	78.6	67.61	68.30	-13.6	7,654	-0.18%
2023/12/08	18	59.31	32.1	61.27	62.10	-14.1	6,960	-0.20%
2023/12/07	2	56.45	30	56.58	56.50	-28	6,457	-0.43%
2023/12/06	1	55.60	0	0.00	55.80	1	6,522	0.02%
2023/12/05	0.1	55.30	0	0.00	55.90	0.1	6,865	0.00%
2023/12/04	0.1	55.90	1	56.00	55.90	-0.9	7,563	-0.01%
2023/12/01	20	55.20	0	0.00	55.90	20	8,376	0.24%
2023/11/30	3	56.07	10	56.70	55.90	-7	8,432	-0.08%
2023/11/29	6	55.62	8.1	55.58	55.70	-2.1	8,175	-0.03%
2023/11/27	1.1	53.47	0	53.50	53.20	1.1	8,023	0.01%
2023/11/24	0.3	53.37	0.5	53.50	53.20	-0.2	8,068	0.00%
2023/11/22	8.2	53.58	1	53.90	53.30	7.2	8,151	0.09%
2023/11/21	13	54.47	0	54.30	54.40	13	8,222	0.16%
2023/11/20	1	54.00	1	54.30	54.40	0	8,278	0.00%
2023/11/17	2	53.75	1	53.50	53.40	1	8,290	0.01%
2023/11/16	2.3	53.20	0	0.00	53.50	2.3	8,289	0.03%
2023/11/15	0.1	53.30	1	53.90	53.30	-0.9	8,305	-0.01%
2023/11/14	0	0.00	2	53.50	53.60	-2	8,334	-0.02%
2023/11/13	4.6	53.51	2	53.20	53.20	2.6	8,409	0.03%
2023/11/10	3.8	53.83	44	53.48	53.60	-40.3	8,459	-0.48%
2023/11/09	4.1	55.47	0	0.00	54.10	4.1	8,586	0.05%
2023/11/08	0	0.00	30	54.90	54.90	-30	8,686	-0.35%
2023/11/07	0	0.00	20.1	54.50	54.30	-20.1	9,019	-0.22%
2023/11/06	0	0.00	19	55.23	55.20	-19	9,309	-0.20%
2023/11/03	9	55.67	14	55.35	55.40	-5	9,327	-0.05%
2023/11/02	1	55.90	0	0.00	55.90	1	9,323	0.01%
2023/11/01	9	55.64	2	55.65	56.20	7	9,300	0.08%
2023/10/31	0	0.00	2	55.75	55.60	-2	9,213	-0.02%
2023/10/30	0	0.00	2	55.00	55.40	-2	9,174	-0.02%
2023/10/26	2.1	53.60	3	54.07	53.80	-0.9	9,232	-0.01%
2023/10/25	0	0.00	40	55.02	54.90	-40	9,232	-0.43%
2023/10/24	2	55.40	2	55.00	55.30	0	9,315	0.00%
2023/10/23	0	0.00	1	54.00	54.90	-1	9,409	-0.01%
2023/10/20	2	54.25	0	0.00	54.20	2	9,481	0.02%
2023/10/19	0	0.00	0.2	54.00	54.60	-0.2	9,479	0.00%
2023/10/18	0.1	52.80	0.1	52.90	52.80	0	9,452	0.00%
2023/10/17	4.1	53.65	2	54.25	53.60	2.1	9,445	0.02%
2023/10/16	10.3	53.40	3.1	54.00	53.40	7.2	9,528	0.08%
2023/10/13	2.2	54.80	4	55.15	54.30	-1.9	9,581	-0.02%
2023/10/12	1	55.50	2	56.20	55.60	-1	9,622	-0.01%
2023/10/11	0	0.00	1	55.80	55.40	-1	9,790	-0.01%
2023/10/06	15	55.70	11	55.66	56.00	4	9,756	0.04%
2023/10/05	11	56.45	0	0.00	55.90	11	9,667	0.11%
2023/10/04	5	56.24	8	56.28	56.40	-3	9,596	-0.03%
2023/10/03	8	56.79	16	56.26	56.10	-8	9,560	-0.08%
2023/10/02	7	54.77	9	55.10	55.30	-2	9,442	-0.02%
2023/09/28	1	55.10	3	55.10	55.10	-2	9,527	-0.02%
2023/09/27	10	54.79	8	54.74	55.00	2	9,598	0.02%
2023/09/26	41	55.76	39	54.78	54.60	2	9,605	0.02%
2023/09/25	9	54.99	13	55.04	55.30	-4	9,481	-0.04%
2023/09/22	10.3	53.70	10	53.73	54.40	0.3	9,348	0.00%
2023/09/21	4	54.18	43	54.52	53.80	-39	9,299	-0.42%
2023/09/20	14.6	54.75	15	54.35	54.10	-0.4	9,202	0.00%
2023/09/19	23.1	55.17	30.5	55.58	54.80	-7.4	9,020	-0.08%
2023/09/18	35	54.79	28.5	54.55	54.40	6.5	8,707	0.07%
2023/09/15	20	54.09	25	54.19	54.10	-5	8,549	-0.06%
2023/09/14	17	53.64	21.3	53.61	53.20	-4.3	8,319	-0.05%
2023/09/13	15	52.82	10	52.58	52.70	5	8,029	0.06%
2023/09/12	5	51.80	13.2	51.79	51.80	-8.2	7,828	-0.11%
2023/09/11	7	50.73	5.1	50.56	50.60	1.9	7,656	0.02%
2023/09/08	12.3	51.35	16.1	51.31	51.10	-3.8	7,604	-0.05%
2023/09/07	30	52.07	23	51.18	50.40	7	7,266	0.10%
2023/09/06	27	52.92	26.5	52.23	55.20	0.5	6,606	0.01%
2023/09/05	3	49.65	6.1	49.83	50.20	-3.1	5,774	-0.05%
2023/09/04	23.1	48.33	1	48.65	48.40	22.1	5,700	0.39%
2023/09/01	1	48.25	1	48.35	48.20	0	5,771	0.00%
2023/08/31	10.1	47.95	23	47.98	48.20	-12.9	5,764	-0.22%
2023/08/30	6.2	48.41	1	48.85	48.20	5.2	5,726	0.09%
2023/08/29	11.6	48.76	10	49.03	49.20	1.6	5,728	0.03%
2023/08/28	21	49.72	40	50.15	49.25	-19	5,701	-0.33%
2023/08/25	84	49.81	22	49.88	49.85	62	5,664	1.09%
2023/08/24	1	49.30	0	0.00	49.10	1	5,566	0.02%
2023/08/23	0	0.00	5	50.10	49.75	-5	5,486	-0.09%
2023/08/22	0	0.00	1	49.95	49.55	-1	5,441	-0.02%
2023/08/21	0	0.00	5	50.10	49.90	-5	5,409	-0.09%
2023/08/18	0	0.00	2	49.98	49.65	-2	5,364	-0.04%
2023/08/17	1	49.60	2	50.05	50.40	-1	5,300	-0.02%
2023/08/16	0	0.00	0.1	49.22	48.95	-0.1	5,211	0.00%
2023/08/15	3.1	48.54	3	48.97	49.25	0.1	5,131	0.00%
2023/08/14	1	49.90	0	0.00	49.95	1	5,014	0.02%
2023/08/11	3	51.27	14.1	50.78	51.20	-11.1	4,888	-0.23%
2023/08/10	3	49.63	15	50.28	49.35	-12	4,537	-0.26%
2023/08/04	2	46.80	0	0.00	47.80	2	4,190	0.05%
2023/08/02	22	47.37	1	47.25	47.40	21	4,158	0.51%
2023/08/01	1	47.35	1	47.80	47.90	0	4,129	0.00%
2023/07/31	3	48.52	0	0.00	48.30	3	4,092	0.07%
2023/07/27	2	49.42	0	0.00	49.30	2	3,992	0.05%
2023/07/26	2	49.48	6	49.60	49.85	-4	3,900	-0.10%
2023/07/25	0	0.00	40	48.87	49.05	-40	3,774	-1.06%
2023/07/20	1	47.25	0	0.00	48.30	1	3,602	0.03%
2023/07/19	8	48.64	19	48.38	47.95	-11	3,545	-0.31%
2023/07/18	3	48.22	6	48.14	47.95	-3	3,462	-0.09%
2023/07/17	1	46.85	13	46.83	47.00	-12	3,335	-0.36%
2023/07/14	17	47.42	17	46.45	47.40	0	3,225	0.00%
2023/07/13	3	43.80	2	43.83	43.85	1	3,018	0.03%
2023/07/12	6	42.94	1	42.60	43.15	5	3,001	0.17%
2023/07/11	2	43.00	1	43.20	43.10	1	2,999	0.03%
2023/07/10	2	42.53	1	42.15	42.20	1	2,993	0.03%
2023/07/07	2	43.23	3	43.60	43.40	-1	2,960	-0.03%
2023/07/06	0.9	44.90	6	44.59	44.20	-5.1	2,919	-0.17%
2023/07/05	9	48.49	6.1	48.30	48.35	3	2,745	0.11%
2023/07/04	4	48.69	1	48.65	48.80	3	2,626	0.11%
2023/07/03	5	48.85	0	0.00	48.85	5	2,570	0.19%
2023/06/30	10	48.45	5	48.40	48.40	5	2,544	0.20%
2023/06/28	96	48.65	6	48.75	48.80	90	2,460	3.66%
2023/06/27	26	48.28	30	48.15	48.20	-4	2,449	-0.16%
2023/06/26	7.9	48.87	0	0.00	48.90	7.9	2,440	0.32%
2023/06/21	5.1	48.50	1	48.50	48.85	4	2,433	0.17%
2023/06/20	0	0.00	5	48.80	48.25	-5	2,405	-0.21%
2023/06/16	34	49.18	0	0.00	48.90	34	2,470	1.38%
2023/06/15	2	49.85	2.1	49.99	49.95	-0.1	2,456	0.00%
2023/06/14	0	0.00	1.3	49.93	50.40	-1.3	2,548	-0.05%
2023/06/13	10	50.05	0	0.00	49.60	10	2,519	0.40%
2023/06/12	1.1	49.25	1	49.25	49.90	0.1	2,567	0.00%
2023/06/09	5	49.10	0	0.00	49.45	5	2,587	0.19%
2023/06/08	1	49.45	2	49.50	49.50	-1	2,633	-0.04%
2023/06/07	0	0.00	3	49.15	49.15	-3	2,732	-0.11%
2023/06/06	1	48.15	1	47.90	48.15	0	2,785	0.00%
2023/06/05	2	48.13	1	48.05	48.00	1	2,788	0.04%
2023/06/01	0	0.00	2	46.60	46.75	-2	2,843	-0.07%
2023/05/31	0	0.00	10	46.15	46.25	-10	3,021	-0.33%
2023/05/30	0	0.00	2	46.10	46.05	-2	3,223	-0.06%
2023/05/29	3	46.15	0	0.00	46.30	3	3,236	0.09%
2023/05/26	10	45.73	0	0.00	45.75	10	3,224	0.31%
2023/05/25	2	45.65	4	45.60	45.65	-2	3,232	-0.06%
2023/05/22	0	0.00	0	45.80	45.80	0	3,230	0.00%
2023/05/19	1	45.40	0	0.00	45.60	1	3,216	0.03%
2023/05/18	2	45.10	4	45.26	45.45	-2	3,196	-0.06%
2023/05/17	2	45.15	0	0.00	45.05	2	3,152	0.06%
2023/05/15	3	44.70	0	0.00	44.80	3	3,096	0.10%
2023/05/12	1	44.95	0	44.95	44.95	1	3,079	0.03%
2023/05/08	30	44.48	0	0.00	44.55	30	3,019	0.99%
2023/05/05	1	44.50	1.1	44.74	44.65	-0.1	3,018	0.00%
2023/05/04	1	44.45	1	44.45	44.55	0	3,021	0.00%
2023/05/03	1	44.10	3	44.10	44.15	-2	3,007	-0.07%
2023/05/02	1	43.60	0	0.00	43.50	1	2,998	0.03%
2023/04/28	0.1	43.55	0	0.00	43.40	0.1	2,987	0.00%
2023/04/26	10.1	42.80	0	0.00	43.45	10.1	2,963	0.34%
2023/04/24	0.3	43.50	1	43.40	43.55	-0.7	2,927	-0.02%
2023/04/21	0.1	43.80	0	0.00	43.45	0.1	2,916	0.00%
2023/04/19	0	0.00	1	44.40	44.35	-1	2,891	-0.03%
2023/04/18	1	44.50	1	44.50	44.50	0	2,886	0.00%
2023/04/17	1	44.30	0	44.50	44.70	1	2,903	0.03%
2023/04/12	2	44.60	0	0.00	44.60	2	2,835	0.07%
2023/04/11	0	0.00	0.2	44.70	44.80	-0.2	2,800	-0.01%
2023/04/06	0	44.83	3	44.95	45.00	-3	2,714	-0.11%
2023/03/31	2	44.00	1	44.25	44.55	1	2,681	0.04%
2023/03/30	1	43.90	0	44.10	43.90	1	2,617	0.04%
2023/03/29	0	0.00	2	43.90	43.90	-2	2,601	-0.08%
2023/03/28	1	43.75	12	44.10	43.75	-11	2,596	-0.42%
2023/03/27	0	0.00	2	43.85	43.95	-2	2,572	-0.08%
2023/03/22	0	43.90	5	43.75	43.80	-5	2,522	-0.20%
2023/03/21	12	43.23	9	43.37	43.60	3	2,472	0.12%
2023/03/20	2	42.83	8	42.72	42.85	-6	2,388	-0.25%
2023/03/17	1	43.15	1.1	43.19	43.20	-0.1	2,322	0.00%
2023/03/16	3	42.95	0	0.00	42.80	3	2,195	0.14%
2023/03/15	2	42.88	2	43.30	42.85	0	2,171	0.00%
2023/03/14	5	42.80	14	42.82	42.75	-9	2,080	-0.43%
2023/03/13	5.6	42.63	2	42.58	42.95	3.6	1,994	0.18%
2023/03/10	7	42.70	5	42.64	42.60	2	1,881	0.11%
2023/03/09	23.1	42.36	2	42.50	42.20	21.1	1,739	1.21%
2023/03/08	1	41.10	0	0.00	41.15	1	1,593	0.06%
2023/03/07	0.5	40.90	6	40.87	41.00	-5.5	1,553	-0.35%
2023/03/06	2	41.30	25	41.45	41.45	-23	1,494	-1.54%
2023/03/03	17	42.36	11	42.42	42.75	6	1,384	0.43%
2023/03/02	15	40.38	78	41.26	41.35	-63	1,175	-5.36%
2023/02/21	0	0.00	4	38.60	38.60	-4	907	-0.44%
2023/02/20	5	37.98	0.5	38.25	38.25	4.5	905	0.50%
2023/02/17	10	37.72	0	0.00	37.85	10	903	1.11%
2023/02/16	4	37.65	0	0.00	37.75	4	911	0.44%
2023/02/14	4.1	37.55	0	0.00	37.70	4.1	938	0.44%
2023/02/13	0.1	37.60	0	0.00	37.45	0.1	951	0.01%
2023/02/10	0	0.00	0	37.50	37.40	0	964	0.00%
2023/02/08	2	37.38	4	37.36	37.45	-2	968	-0.21%
2023/02/07	1	38.25	0	0.00	38.25	1	921	0.11%
2023/02/03	3	38.13	0	0.00	38.30	3	920	0.33%
2023/02/02	0	0.00	0	38.00	38.10	0	907	0.00%
2023/01/30	0	37.55	0	0.00	37.60	0	869	0.00%
2023/01/13	0	36.65	0	0.00	36.60	0	856	0.00%
2023/01/12	0.2	36.90	0	0.00	36.90	0.2	866	0.02%
2023/01/10	0	0.00	8	37.05	37.10	-8	873	-0.92%
2023/01/06	0	0.00	0	37.10	37.00	0	876	0.00%
2023/01/05	1	36.80	1	36.85	36.85	0	894	0.00%
2023/01/04	0	0.00	5	36.10	36.20	-5	878	-0.57%
2022/12/30	0	0.00	5	35.95	35.80	-5	888	-0.56%
2022/12/29	0	35.65	0	0.00	35.65	0	890	0.00%
2022/12/28	0.7	35.80	0	35.80	35.80	0.7	905	0.08%
2022/12/27	0.4	36.00	15	35.98	35.95	-14.6	914	-1.60%
2022/12/26	0	0.00	10	35.90	35.85	-10	918	-1.09%
2022/12/23	1	36.00	1	35.90	36.05	0	952	0.00%
2022/12/22	0	0.00	15	35.80	35.80	-15	964	-1.56%
2022/12/20	3.1	35.92	0	0.00	35.30	3.1	1,013	0.31%
2022/12/19	0	35.80	0	0.00	35.90	0	1,039	0.00%
2022/12/16	44	36.17	0	0.00	35.85	44	1,044	4.21%
2022/12/08	1.1	36.21	0	0.00	36.55	1.1	1,114	0.10%
2022/12/07	23.1	36.59	1	36.35	36.40	22.1	1,132	1.95%
2022/12/05	0	0.00	1	38.20	38.10	-1	1,132	-0.09%
2022/11/30	0	0.00	1	37.90	37.95	-1	1,163	-0.09%
2022/11/28	0	0.00	1	37.20	37.20	-1	1,171	-0.09%
2022/11/25	10	37.00	0	0.00	36.95	10	1,184	0.84%
2022/11/22	0	0.00	1	36.75	36.85	-1	1,214	-0.08%
2022/11/21	0	36.65	0	0.00	36.55	0	1,219	0.00%
2022/11/16	1	36.80	0	0.00	36.80	1	1,230	0.08%
2022/11/15	1.1	36.71	0	0.00	36.70	1.1	1,228	0.09%
2022/11/14	1	36.50	5	36.30	36.35	-4	1,244	-0.32%
2022/11/11	0	0.00	0	36.65	36.40	0	1,248	0.00%
2022/11/08	0	0.00	0	35.65	35.60	0	1,247	0.00%
2022/11/01	0	0.00	1	33.85	33.85	-1	1,291	-0.08%
2022/10/31	1	33.30	0	0.00	33.15	1	1,299	0.08%
2022/10/28	2	33.10	0	0.00	33.00	2	1,323	0.15%
2022/10/26	0	0.00	1	32.80	32.80	-1	1,352	-0.07%
2022/10/21	0	33.25	0	0.00	33.05	0	1,383	0.00%
2022/10/20	4	32.73	0	0.00	33.95	4	1,396	0.29%
2022/10/17	0	33.05	0	0.00	33.05	0	1,421	0.00%
2022/10/14	0.1	33.30	0	0.00	33.30	0.1	1,460	0.01%
2022/10/13	0.1	32.53	0	0.00	32.30	0.1	1,493	0.01%
2022/09/28	0	33.80	0	0.00	33.05	0	1,970	0.00%
2022/09/27	0	0.00	0.1	34.10	34.10	-0.1	1,978	0.00%
2022/09/26	3.1	34.48	10	34.20	34.05	-6.9	1,989	-0.35%
2022/09/22	0	35.55	0	0.00	35.60	0	2,045	0.00%
2022/09/21	0	36.25	0	0.00	36.00	0	2,039	0.00%
2022/09/20	2	36.15	0	0.00	36.35	2	2,026	0.10%
2022/09/19	0	36.30	0	0.00	36.10	0	2,044	0.00%
2022/09/15	2	36.85	1	36.85	36.70	1	2,064	0.05%
2022/09/13	9	36.90	0	0.00	36.85	9	2,080	0.43%
2022/09/12	0	0.00	1	37.25	37.35	-1	2,096	-0.05%
2022/09/08	0	0.00	8	36.00	36.15	-8	2,115	-0.38%
2022/09/07	0.1	35.80	0	0.00	35.65	0.1	2,111	0.00%
2022/09/06	0	0.00	1	36.40	36.45	-1	2,094	-0.05%
2022/09/05	1	36.75	0	0.00	36.70	1	2,096	0.05%
2022/09/02	5	37.05	0	0.00	37.00	5	2,101	0.24%
2022/09/01	1	37.25	0	0.00	37.20	1	2,096	0.05%
2022/08/31	1	37.60	0	0.00	37.65	1	2,086	0.05%
2022/08/30	5	38.00	0	0.00	37.95	5	2,076	0.24%
2022/08/29	1	37.80	0	0.00	37.85	1	2,082	0.05%
2022/08/26	2	38.15	0	0.00	38.10	2	2,069	0.10%
2022/08/25	1	38.30	0	0.00	38.15	1	2,067	0.05%
2022/08/22	0	38.30	0	0.00	38.25	0	2,102	0.00%
2022/08/18	1	38.05	0	0.00	38.30	1	2,089	0.05%
2022/08/17	3	38.40	0	0.00	38.45	3	2,083	0.14%
2022/08/16	1	38.50	0	0.00	38.50	1	2,077	0.05%
2022/08/12	0	0.00	1	38.35	38.70	-1	2,076	-0.05%
2022/08/09	1	37.00	0	0.00	37.15	1	2,086	0.05%
2022/08/08	0	0.00	1	36.60	36.85	-1	2,107	-0.05%
2022/08/05	1	36.65	0	0.00	36.70	1	2,114	0.05%
2022/08/04	1	36.40	0	0.00	36.65	1	2,127	0.05%
2022/08/03	0	0.00	1	37.15	36.95	-1	2,122	-0.05%
2022/07/28	1	37.05	0	0.00	37.05	1	2,239	0.04%
2022/07/25	1	37.10	1	36.90	37.10	0	2,241	0.00%
2022/07/21	3	36.45	0	0.00	37.00	3	2,288	0.13%
2022/07/20	1	35.95	0	0.00	35.95	1	2,304	0.04%
2022/07/15	7	33.87	0	0.00	34.05	7	2,305	0.30%
2022/07/14	1	34.40	0	0.00	34.45	1	2,277	0.04%
2022/07/13	0.3	38.76	1	38.80	38.70	-0.7	2,180	-0.03%
2022/07/12	4	38.16	0	0.00	37.80	4	2,130	0.19%
2022/07/11	8	38.91	0	0.00	39.20	8	2,083	0.38%
2022/07/08	0	0.00	3	40.70	40.90	-3	2,032	-0.15%
2022/07/07	5.1	39.36	0	0.00	40.05	5.1	2,004	0.25%
2022/07/06	3.3	39.67	0	0.00	39.50	3.3	2,021	0.16%
2022/07/05	0.2	39.95	0	0.00	40.45	0.2	2,055	0.01%
2022/07/01	11.7	40.83	0	0.00	39.90	11.7	2,113	0.55%
2022/06/30	0	42.05	0	0.00	42.05	0	2,074	0.00%
2022/06/29	2.3	43.32	0	0.00	43.30	2.3	2,064	0.11%
2022/06/27	4	44.13	0	0.00	44.30	4	2,139	0.19%
2022/06/24	1	43.50	0	0.00	43.10	1	2,200	0.05%
2022/06/22	1	43.65	0	0.00	43.55	1	2,255	0.04%
2022/06/21	0	45.00	0	0.00	45.05	0	2,270	0.00%
2022/06/20	11	44.59	0	0.00	43.95	11	2,590	0.43%
2022/06/17	0	45.70	12	45.47	45.65	-12	2,602	-0.46%
2022/06/16	1	46.60	0	0.00	46.50	1	2,620	0.04%
2022/06/14	0	47.00	0	0.00	47.00	0	2,845	0.00%
2022/06/13	1	47.40	0.1	47.65	47.35	0.9	2,893	0.03%
2022/06/10	10	47.85	2	47.95	48.05	8	2,937	0.27%
2022/06/07	1	48.35	0	48.60	48.50	1	3,097	0.03%
2022/06/01	2	48.15	1	48.00	48.25	1	3,443	0.03%
2022/05/23	3	47.95	3	48.20	48.05	0	3,889	0.00%
2022/05/19	0	0.00	2	47.00	47.60	-2	4,122	-0.05%
2022/05/18	1	47.90	14	47.75	47.90	-13	4,273	-0.30%
2022/05/16	0	0.00	2	46.60	46.35	-2	5,858	-0.03%
2022/05/13	2	46.35	0.1	46.90	46.90	1.9	5,964	0.03%
2022/05/12	1.1	46.57	1	46.40	46.25	0.1	5,997	0.00%
2022/05/10	7	46.09	1	46.70	47.20	6	5,997	0.10%
2022/05/09	13	47.50	4.7	47.20	46.90	8.3	6,009	0.14%
2022/05/06	3	46.28	0	0.00	46.30	3	5,931	0.05%
2022/05/04	0	0.00	1	46.25	46.25	-1	5,958	-0.02%
2022/05/03	0	46.00	0	0.00	46.05	0	6,005	0.00%
2022/04/29	0	0.00	1	46.00	46.25	-1	6,041	-0.02%
2022/04/27	5.2	45.04	0	0.00	45.15	5.2	6,080	0.09%
2022/04/26	0.5	46.70	2	46.15	46.15	-1.5	6,086	-0.02%
2022/04/25	0.5	47.45	3	47.27	47.15	-2.5	6,076	-0.04%
2022/04/22	0.2	48.80	1	48.90	48.80	-0.8	6,049	-0.01%
2022/04/20	0	0.00	1	48.05	48.20	-1	6,095	-0.02%
2022/04/19	1.5	47.97	0	0.00	47.85	1.5	6,106	0.02%
2022/04/18	1	47.55	0	0.00	47.55	1	6,145	0.02%
2022/04/15	1	48.20	2	48.15	48.15	-1	6,147	-0.02%
2022/04/14	0	0.00	1	48.70	48.70	-1	6,173	-0.02%
2022/04/13	2	48.88	0	0.00	49.10	2	6,196	0.03%
2022/04/12	5	48.44	1	49.00	48.25	4	6,291	0.06%
2022/04/11	1.1	49.25	0	0.00	49.15	1.1	6,341	0.02%
2022/04/08	2	50.40	0	0.00	50.40	2	6,382	0.03%
2022/04/07	0	51.40	1	50.40	50.40	-1	6,601	-0.02%
2022/04/06	3.1	51.67	0.1	51.70	51.70	3	6,758	0.04%
2022/04/01	1	51.80	0	0.00	52.00	1	6,918	0.01%
2022/03/31	1.5	52.37	0	0.00	52.00	1.5	6,928	0.02%
2022/03/30	1.1	52.41	0	0.00	52.40	1.1	6,909	0.02%
2022/03/29	4	52.52	7	52.57	52.20	-3	6,968	-0.04%
2022/03/28	0	0.00	12	50.90	51.80	-12	6,918	-0.17%
2022/03/25	5.1	51.28	0	0.00	51.20	5.1	6,894	0.07%
2022/03/24	11.1	51.64	0	0.00	51.80	11.1	6,856	0.16%
2022/03/23	13.1	51.30	4	51.40	51.40	9.1	6,850	0.13%
2022/03/22	0	0.00	3	52.50	53.30	-3	6,536	-0.05%
2022/03/21	13.2	52.62	1	52.20	52.50	12.2	6,522	0.19%
2022/03/18	1	51.60	0	0.00	51.30	1	6,581	0.02%
2022/03/17	5	51.70	5	51.40	51.30	0	6,452	0.00%
2022/03/16	2	51.60	6	50.77	50.60	-4	6,501	-0.06%
2022/03/15	0	0.00	2	51.15	51.10	-2	6,611	-0.03%
2022/03/11	1	52.40	0	0.00	52.60	1	6,925	0.01%
2022/03/10	6	52.47	0	0.00	52.40	6	6,905	0.09%
2022/03/09	0	0.00	1	51.20	51.40	-1	6,835	-0.01%
2022/03/08	4.3	50.40	1	49.75	49.85	3.3	6,797	0.05%
2022/03/07	5	51.90	0	0.00	51.70	5	6,688	0.07%
2022/03/04	2	54.20	0	0.00	54.00	2	6,622	0.03%
2022/03/03	1	54.50	1	54.20	54.30	0	6,613	0.00%
2022/03/02	0	0.00	1	53.50	53.70	-1	6,526	-0.02%
2022/03/01	0	0.00	2	53.50	53.70	-2	6,501	-0.03%
2022/02/25	1	53.00	0	53.00	53.10	1	6,451	0.02%
2022/02/24	1	52.60	1	52.30	52.70	0	6,381	0.00%
2022/02/23	1	53.30	6	53.03	53.30	-5	6,349	-0.08%
2022/02/22	2.2	52.39	7	52.21	52.30	-4.9	6,318	-0.08%
2022/02/21	2	53.20	9	52.96	53.20	-7	6,204	-0.11%
2022/02/18	7	53.14	6	53.30	53.60	1	6,091	0.02%
2022/02/17	57.2	55.47	45	54.35	53.90	12.1	5,972	0.20%
2022/02/16	14	53.64	30	53.77	54.70	-16	4,980	-0.32%
2022/02/15	3	49.80	7	50.99	50.70	-4	4,395	-0.09%
2022/02/14	4	49.45	0	0.00	49.65	4	4,292	0.09%
2022/02/08	0	49.10	0	0.00	49.05	0	4,232	0.00%
2022/01/26	2	48.20	0	0.00	48.30	2	4,439	0.05%
2022/01/25	2	48.15	1	48.00	47.80	1	4,468	0.02%
2022/01/24	0	48.80	1	48.65	48.55	-1	4,459	-0.02%
2022/01/21	0	49.50	0	0.00	49.15	0	4,479	0.00%
2022/01/20	0	49.50	2	49.45	50.00	-2	4,462	-0.04%
2022/01/19	3	50.10	6	49.92	49.75	-3	4,434	-0.07%
2022/01/18	0	0.00	8	50.46	50.70	-8	4,407	-0.18%
2022/01/17	5.2	49.75	1	50.00	50.00	4.2	4,376	0.10%
2022/01/14	1	49.10	3	49.10	49.35	-2	4,371	-0.05%
2022/01/13	4	50.20	11	49.99	49.70	-7	4,374	-0.16%
2022/01/12	11	49.55	0	0.00	50.00	11	4,334	0.25%
2022/01/11	2	49.98	2	49.63	49.50	0	4,320	0.00%
2022/01/10	4	49.33	3	49.55	49.50	1	4,283	0.02%
2022/01/07	3	49.45	4	49.10	49.20	-1	4,263	-0.02%
2022/01/06	0	0.00	1	49.90	49.75	-1	4,246	-0.02%
2022/01/05	9.3	49.97	1	50.00	49.75	8.3	4,301	0.19%
2022/01/04	0.2	50.70	6	50.98	50.90	-5.8	4,240	-0.14%
2022/01/03	0	0.00	1	50.80	51.00	-1	4,155	-0.02%
2021/12/30	3	50.23	14	50.17	50.50	-11	4,067	-0.27%
2021/12/29	8	49.04	17	49.82	49.70	-9	3,845	-0.23%
2021/12/28	9	48.61	6.8	48.66	48.90	2.2	3,648	0.06%
2021/12/27	3	47.32	8	47.64	47.70	-5	3,515	-0.14%
2021/12/24	4	47.20	0	0.00	47.20	4	3,544	0.11%
2021/12/23	17	47.27	31	47.33	47.15	-14	3,542	-0.39%
2021/12/22	1	47.90	2	47.88	47.90	-1	3,491	-0.03%
2021/12/20	0	0.00	1	47.45	47.50	-1	3,481	-0.03%
2021/12/17	1.2	47.69	2	47.60	47.70	-0.8	3,515	-0.02%
2021/12/15	3	47.05	2	47.05	47.10	1	3,530	0.03%
2021/12/14	9	47.12	4	46.81	46.90	5	3,557	0.14%
2021/12/13	1	47.65	1	47.85	47.95	0	3,473	0.00%
2021/12/10	5	47.25	0	0.00	47.20	5	3,442	0.15%
2021/12/09	0	0.00	21.1	47.80	47.65	-21.1	3,461	-0.61%
2021/12/08	51	47.18	10	47.49	47.00	41	3,405	1.20%
2021/12/07	3	46.90	30.2	46.87	46.80	-27.2	3,422	-0.80%
2021/12/06	9	45.07	0	45.00	44.90	9	3,209	0.28%
2021/12/03	0	0.00	0	44.60	44.65	0	3,197	0.00%
2021/12/02	1	44.50	1	44.55	44.35	0	3,229	0.00%
2021/12/01	5	44.80	2	44.80	44.95	3	3,232	0.09%
2021/11/30	3	44.30	10	44.67	45.00	-7	3,218	-0.22%
2021/11/29	1	43.75	0	0.00	43.90	1	3,149	0.03%
2021/11/26	5	43.95	3	43.98	43.95	2	3,117	0.06%
2021/11/24	2	44.20	0	0.00	44.35	2	3,118	0.06%
2021/11/23	1	44.30	10	44.25	44.15	-9	3,137	-0.29%
2021/11/22	3	44.58	8	44.59	44.60	-5	3,145	-0.16%
2021/11/19	0	0.00	2	44.25	44.00	-2	3,103	-0.06%
2021/11/18	0	0.00	1	44.40	44.35	-1	3,088	-0.03%
2021/11/17	0.2	44.30	0	0.00	44.30	0.2	3,100	0.01%
2021/11/16	1	44.35	3	44.05	44.20	-2	3,110	-0.06%
2021/11/15	10	44.59	5	44.50	44.60	5	3,107	0.16%
2021/11/12	0	0.00	2	44.40	44.45	-2	3,129	-0.06%
2021/11/11	2	44.35	0	0.00	44.20	2	3,130	0.06%
2021/11/10	3	44.20	3	44.05	44.20	0	3,148	0.00%
2021/11/05	0	0.00	1	43.10	43.40	-1	3,389	-0.03%
2021/11/04	63	43.29	0	0.00	43.10	63	3,437	1.83%
2021/11/03	0	0.00	3	44.97	45.10	-3	3,330	-0.09%
2021/11/02	1	44.95	9	43.90	43.80	-8	3,526	-0.23%
2021/11/01	0	0.00	1	44.70	44.60	-1	3,687	-0.03%
2021/10/29	0	0.00	2	44.70	44.85	-2	3,675	-0.05%
2021/10/28	0	0.00	0	44.00	44.00	0	3,647	0.00%
2021/10/27	9	43.55	0	0.00	43.60	9	3,669	0.25%
2021/10/26	1	43.50	11	43.55	43.50	-10	3,735	-0.27%
2021/10/25	5	43.19	0	0.00	43.25	5	3,761	0.13%
2021/10/22	0	0.00	1	42.50	42.55	-1	3,841	-0.03%
2021/10/21	0	42.00	0	0.00	41.80	0	3,912	0.00%
2021/10/20	1	42.15	0	0.00	42.15	1	3,976	0.03%
2021/10/19	0.2	42.45	0	0.00	42.45	0.2	4,109	0.01%
2021/10/14	6	41.68	1	41.80	41.80	5	4,822	0.10%
2021/10/13	5.4	41.75	0	0.00	41.75	5.4	4,953	0.11%
2021/10/07	1	43.35	0	0.00	43.45	1	5,056	0.02%
2021/10/06	10	43.28	5	43.21	43.10	5	5,192	0.10%
2021/10/04	11	42.20	1	42.30	42.15	10	5,385	0.19%
2021/10/01	3	43.37	1	43.15	43.00	2	5,441	0.04%
2021/09/29	0	0.00	1	44.25	44.25	-1	5,850	-0.02%
2021/09/28	2	44.83	0	0.00	44.95	2	6,001	0.03%
2021/09/27	1	44.90	0	0.00	44.85	1	6,003	0.02%
2021/09/24	1	45.75	2	46.13	45.20	-1	6,013	-0.02%
2021/09/23	0	45.60	0	0.00	45.60	0	5,989	0.00%
2021/09/17	2.2	45.75	2	45.65	45.95	0.2	5,996	0.00%
2021/09/16	0	0.00	4	45.39	45.30	-4	5,946	-0.07%
2021/09/15	1	45.80	0	0.00	45.05	1	5,931	0.02%
2021/09/14	5	46.14	1	45.90	45.80	4	5,898	0.07%
2021/09/13	2	45.20	0	0.00	45.50	2	5,814	0.03%
2021/09/10	1	44.90	22	45.15	45.25	-21	5,733	-0.37%
2021/09/09	6	44.00	2	44.03	44.10	4	5,593	0.07%
2021/09/08	0	0.00	14	43.44	43.10	-14	5,573	-0.25%
2021/09/07	14	43.33	0	0.00	43.55	14	5,598	0.25%
2021/09/06	0.1	42.90	0	0.00	42.70	0.1	5,591	0.00%
2021/09/02	0	0.00	1	43.20	43.15	-1	5,606	-0.02%
2021/09/01	1	43.75	0	0.00	43.75	1	5,612	0.02%
2021/08/30	0	0.00	0	43.75	43.55	0	5,626	0.00%
2021/08/27	0.1	43.80	3	44.00	43.80	-2.9	5,638	-0.05%
2021/08/26	3.1	43.75	0	0.00	43.90	3.1	5,640	0.05%
2021/08/25	1	43.35	0	0.00	43.35	1	5,656	0.02%
2021/08/24	0.1	42.80	2	43.20	42.75	-1.9	5,672	-0.03%
2021/08/23	1.1	42.68	5	42.93	43.00	-3.9	5,691	-0.07%
2021/08/19	4.1	42.54	0	0.00	42.30	4.1	5,732	0.07%
2021/08/18	7	43.03	16	42.64	43.45	-9	5,718	-0.16%
2021/08/17	0.1	42.15	0	0.00	42.10	0.1	5,718	0.00%
2021/08/16	2.1	42.18	0	0.00	42.50	2.1	5,723	0.04%
2021/08/13	14	43.11	0	0.00	43.15	14	5,725	0.24%
2021/08/12	0	0.00	3	43.82	43.95	-3	5,711	-0.05%
2021/08/11	1.2	41.58	10	41.85	41.85	-8.8	5,663	-0.16%
2021/08/10	4.1	42.75	0	0.00	42.55	4.1	5,794	0.07%
2021/08/09	2	43.95	0	0.00	43.50	2	5,853	0.03%
2021/08/06	19	44.29	1	44.20	44.30	18	5,893	0.31%
2021/08/05	6	46.40	2	46.15	46.50	4	5,750	0.07%
2021/08/04	0.3	44.18	0	0.00	44.20	0.3	5,714	0.01%
2021/08/03	0.1	44.05	0	0.00	44.05	0.1	5,800	0.00%
2021/08/02	0.1	44.15	6	44.03	44.15	-5.9	5,832	-0.10%
2021/07/30	0.1	44.35	5	44.55	44.30	-4.9	5,866	-0.08%
2021/07/29	7	45.31	0	0.00	44.75	7	5,878	0.12%
2021/07/28	4.1	44.27	5	44.92	45.05	-0.9	5,903	-0.02%
2021/07/27	0	0.00	1	46.00	45.30	-1	5,960	-0.02%
2021/07/26	3	45.43	6	45.59	45.80	-3	5,963	-0.05%
2021/07/23	4	44.44	2	44.33	44.65	2	5,942	0.03%
2021/07/22	7.5	45.87	14	47.09	44.80	-6.5	5,851	-0.11%
2021/07/21	1	44.75	8	45.23	45.05	-7	5,432	-0.13%
2021/07/20	2.1	46.26	3	46.08	45.50	-0.9	5,456	-0.02%
2021/07/19	3	46.18	11.1	46.15	46.45	-8.1	5,649	-0.14%
2021/07/16	6	45.11	3.1	45.08	45.25	2.9	5,901	0.05%
2021/07/15	1.1	44.25	0	0.00	44.40	1.1	5,921	0.02%
2021/07/14	0.8	44.15	4	44.04	44.20	-3.2	6,041	-0.05%
2021/07/13	11.1	44.77	2	44.35	44.30	9.1	6,135	0.15%
2021/07/12	5.3	43.87	9	44.16	44.30	-3.7	6,160	-0.06%
2021/07/09	2	42.55	0	0.00	43.30	2	6,113	0.03%
2021/07/08	2	43.20	0	0.00	43.10	2	6,189	0.03%
2021/07/07	4	43.71	4	43.33	43.50	0	6,245	0.00%
2021/07/06	5	42.87	16	42.93	42.65	-11	6,231	-0.18%
2021/07/05	4	41.31	1	41.40	42.15	3	6,150	0.05%
2021/07/02	0	0.00	10	40.00	39.90	-10	6,056	-0.17%
2021/07/01	2	39.85	0.1	40.05	39.75	1.9	6,184	0.03%
2021/06/29	3	40.35	2	40.25	40.25	1	6,215	0.02%
2021/06/28	4	39.75	0	0.00	39.85	4	6,190	0.06%
2021/06/25	1	39.70	0	0.00	39.70	1	6,217	0.02%
2021/06/24	1	39.60	0	0.00	39.60	1	6,264	0.02%
2021/06/23	0	0.00	15.2	39.49	39.50	-15.2	6,288	-0.24%
2021/06/22	1	39.35	2	39.40	39.30	-1	6,316	-0.02%
2021/06/21	7	39.76	0	0.00	39.35	7	6,401	0.11%
2021/06/18	2	39.80	0	0.00	40.00	2	6,460	0.03%
2021/06/17	1	39.60	0	0.00	39.60	1	6,504	0.02%
2021/06/16	2	39.53	0	0.00	39.65	2	6,597	0.03%
2021/06/15	1	39.85	1	39.70	39.70	0	6,621	0.00%
2021/06/09	8	39.65	0	0.00	39.50	8	7,084	0.11%
2021/06/08	15	40.02	0	0.00	39.95	15	7,157	0.21%
2021/06/07	0	0.00	3	40.03	40.00	-3	7,242	-0.04%
2021/06/04	1	39.50	0	0.00	39.50	1	7,276	0.01%
2021/06/01	0	0.00	1.1	40.01	40.25	-1.1	7,379	-0.01%
2021/05/31	0	0.00	0.3	39.75	39.70	-0.3	7,368	0.00%
2021/05/28	2	39.70	1	39.80	39.75	1	7,404	0.01%
2021/05/27	2	39.25	0	0.00	39.50	2	7,460	0.03%
2021/05/26	1	39.00	0	0.00	39.15	1	7,474	0.01%
2021/05/25	0	0.00	0.1	39.00	39.00	-0.1	7,507	0.00%
2021/05/20	0	0.00	2	38.00	37.80	-2	7,617	-0.03%
2021/05/19	0	0.00	2	37.85	38.10	-2	7,637	-0.03%
2021/05/18	2	36.53	37	36.82	37.30	-35	7,613	-0.46%
2021/05/17	1.1	36.95	3	37.25	35.85	-1.9	7,463	-0.03%
2021/05/14	2	38.73	0	0.00	38.65	2	7,371	0.03%
2021/05/13	1	37.60	5	36.84	37.80	-4	7,343	-0.05%
2021/05/12	4	38.83	1	37.90	37.80	3	7,256	0.04%
2021/05/11	2	40.13	0	0.00	40.45	2	7,117	0.03%
2021/05/10	0	0.00	2	42.80	42.80	-2	7,054	-0.03%
2021/05/07	0	0.00	4	42.39	42.50	-4	7,085	-0.06%
2021/05/05	1	41.90	40	41.68	41.40	-39	7,117	-0.55%
2021/05/04	1	39.80	0	0.00	40.90	1	7,295	0.01%
2021/05/03	4	42.15	2	41.70	41.80	2	7,214	0.03%
2021/04/29	2	42.15	2	41.90	42.00	0	7,174	0.00%
2021/04/28	5	42.45	5	42.66	42.70	0	7,152	0.00%
2021/04/27	12.2	42.28	3	42.55	42.55	9.2	7,270	0.13%
2021/04/26	7	42.19	11	42.79	43.25	-4	7,365	-0.05%
2021/04/23	11	41.30	7	41.65	41.10	4	7,273	0.05%
2021/04/22	55	43.84	15	43.58	43.00	40	6,989	0.57%
2021/04/21	35	48.50	6	48.58	48.50	29	6,614	0.44%
2021/04/20	0	48.65	6	48.88	48.80	-6	6,487	-0.09%
2021/04/19	1	48.50	0	0.00	48.75	1	6,432	0.02%
2021/04/16	2	47.75	21	47.28	47.85	-19	6,365	-0.30%
2021/04/15	2	46.63	33	46.37	46.55	-31	6,269	-0.49%
2021/04/14	7	45.16	5	45.88	45.70	2	6,174	0.03%
2021/04/13	14	46.07	5	46.30	45.85	9	6,082	0.15%
2021/04/12	4	46.71	25.1	47.08	46.75	-21.1	5,951	-0.35%
2021/04/09	1	46.20	15	45.90	46.35	-14	5,797	-0.24%
2021/04/08	15.1	44.92	1	44.90	45.00	14.1	5,596	0.25%
2021/04/07	4	43.98	2	44.50	44.50	2	5,526	0.04%
2021/04/06	1	42.95	0	0.00	43.10	1	5,414	0.02%
2021/04/01	7	42.74	0	0.00	42.85	7	5,386	0.13%
2021/03/30	1	42.85	5	42.75	42.85	-4	5,364	-0.07%
2021/03/29	6	42.32	7.1	42.35	42.70	-1.1	5,359	-0.02%
2021/03/26	0	0.00	1	42.25	42.25	-1	5,357	-0.02%
2021/03/25	2	41.98	0	0.00	41.90	2	5,375	0.04%
2021/03/24	13	41.55	1	41.85	41.85	12	5,406	0.22%
2021/03/23	8	42.07	0	0.00	42.15	8	5,342	0.15%
2021/03/22	13	42.62	6	42.53	42.65	7	5,350	0.13%
2021/03/19	25.9	42.81	0	0.00	42.80	25.9	5,381	0.48%
2021/03/18	3.9	42.62	2	42.60	42.65	1.9	5,313	0.04%
2021/03/17	10	42.66	2	42.78	42.60	8	5,379	0.15%
2021/03/16	8	42.68	24	42.53	42.65	-16	5,455	-0.29%
2021/03/15	10	41.97	8	42.23	42.45	2	5,319	0.04%
2021/03/12	0	0.00	2	40.23	40.50	-2	5,182	-0.04%
2021/03/11	0	0.00	3	39.67	39.65	-3	5,186	-0.06%
2021/03/10	0.9	39.30	1	39.25	39.25	-0.1	5,238	0.00%
2021/03/09	0	0.00	26	38.99	39.20	-26	5,255	-0.49%
2021/03/08	0	0.00	15	38.70	38.40	-15	5,232	-0.29%
2021/03/05	0	0.00	2	38.45	38.40	-2	5,256	-0.04%
2021/03/04	1	38.45	1	38.65	38.60	0	5,328	0.00%
2021/03/03	0	0.00	0	38.70	38.75	0	5,361	0.00%
2021/03/02	28	39.03	6	39.27	39.00	22	5,472	0.40%
2021/02/26	5	38.20	2	38.45	38.85	3	5,470	0.05%
2021/02/25	6	38.14	0	0.00	38.25	6	5,432	0.11%
2021/02/23	3	38.22	2	38.35	38.40	1	5,377	0.02%
2021/02/22	7	38.46	17	38.37	38.50	-10	5,335	-0.19%
2021/02/19	0	0.00	1	37.45	37.45	-1	5,240	-0.02%
2021/02/18	0	0.00	6	37.02	37.10	-6	5,210	-0.12%
2021/02/17	3	36.55	0	36.35	36.65	3	5,207	0.06%
2021/02/05	5	36.00	1	36.45	35.95	4	5,154	0.08%
2021/02/04	6	35.93	1	36.10	36.00	5	5,172	0.10%
2021/02/03	1	34.85	2	34.85	34.90	-1	5,093	-0.02%
2021/02/02	1	34.80	1	34.90	35.00	0	5,080	0.00%
2021/01/29	1	34.86	5	35.01	34.85	-4	5,020	-0.08%
2021/01/28	2	35.80	10	36.25	35.80	-8	4,927	-0.16%
2021/01/27	17	37.22	9	37.14	36.85	8	4,836	0.17%
2021/01/26	36	36.65	5	36.91	36.70	31	4,746	0.65%
2021/01/25	5	35.80	0	0.00	36.00	5	4,509	0.11%
2021/01/22	5	35.50	5	35.22	35.65	0	4,485	0.00%
2021/01/21	0	0.00	1	35.10	35.20	-1	4,457	-0.02%
2021/01/20	12	35.83	9	35.72	35.50	3	4,432	0.07%
2021/01/19	21	35.90	7	35.78	35.95	14	4,299	0.32%
2021/01/18	1	34.80	0	0.00	34.95	1	4,172	0.02%
2021/01/13	3	35.48	16	35.15	35.15	-13	4,080	-0.32%
2021/01/12	15	35.24	6.1	35.23	35.00	8.9	4,043	0.22%
2021/01/11	6	34.91	19	35.02	35.20	-13	3,938	-0.33%
2021/01/08	0	0.00	14	34.65	34.70	-14	3,852	-0.36%
2021/01/06	3	33.97	0	0.00	33.85	3	3,748	0.08%
2021/01/05	1	34.30	0	0.00	34.40	1	3,683	0.03%
2021/01/04	0	0.00	2	34.40	34.45	-2	3,696	-0.05%
2020/12/31	4	34.30	0	0.00	34.30	4	3,679	0.11%
2020/12/30	0	34.30	0	0.00	34.25	0	3,667	0.00%
2020/12/29	0	0.00	10	34.45	34.50	-10	3,632	-0.28%
2020/12/28	0.1	34.70	6	34.68	34.70	-5.9	3,609	-0.16%
2020/12/24	2	34.60	5	34.52	34.45	-3	3,557	-0.08%
2020/12/23	2	34.05	2	34.05	34.00	0	3,518	0.00%
2020/12/22	0	0.00	1	34.35	33.95	-1	3,497	-0.03%
2020/12/21	1	34.20	3	34.23	34.30	-2	3,468	-0.06%
2020/12/18	0	0.00	5	34.25	34.10	-5	3,419	-0.15%
2020/12/17	2	34.85	0	0.00	34.70	2	3,358	0.06%
2020/12/16	0	0.00	18.9	34.80	34.95	-18.9	3,325	-0.57%
2020/12/15	1	35.00	1	34.20	34.20	0	3,237	0.00%
2020/12/11	0	0.00	8	34.91	34.60	-8	3,089	-0.26%
2020/12/10	3	34.77	2	34.75	34.80	1	2,972	0.03%
2020/12/09	5	34.23	23.1	34.03	34.40	-18.1	2,798	-0.65%
2020/12/08	6	33.51	27	33.60	33.75	-21	2,700	-0.78%
2020/12/07	6	33.83	5	33.70	33.90	1	2,640	0.04%
2020/12/04	0	0.00	3	33.58	33.40	-3	2,541	-0.12%
2020/12/03	5	33.30	1.1	33.24	32.90	3.9	2,397	0.16%
2020/12/02	27	32.90	2.2	32.98	33.15	24.9	2,326	1.07%
2020/12/01	1	32.65	0	0.00	32.60	1	2,202	0.05%
2020/11/30	0.1	32.60	1	32.60	32.60	-0.9	2,168	-0.04%
2020/11/27	6	32.20	0	0.00	32.35	6	2,088	0.29%
2020/11/26	3	32.35	19	32.31	32.40	-16	2,030	-0.79%
2020/11/25	9	31.69	2	31.65	31.60	7	1,851	0.38%
2020/11/24	1	31.30	0	0.00	31.25	1	1,763	0.06%
2020/11/23	0	0.00	1	31.35	31.35	-1	1,739	-0.06%
2020/11/20	3	31.10	0	0.00	31.10	3	1,689	0.18%
2020/11/18	0	0.00	4	30.96	31.00	-4	1,681	-0.24%
2020/11/17	0	0.00	5	30.95	30.95	-5	1,668	-0.30%
2020/11/16	5	30.85	14	31.00	31.05	-9	1,704	-0.53%
2020/11/13	1	30.60	1	30.60	30.70	0	1,684	0.00%
2020/11/12	5	30.70	2	30.65	30.55	3	1,671	0.18%
2020/11/11	0	0.00	5	30.25	30.20	-5	1,635	-0.31%
2020/11/05	0	0.00	2	30.40	30.35	-2	1,632	-0.12%
2020/11/04	0	0.00	1	30.25	30.35	-1	1,665	-0.06%
2020/10/30	7	30.54	0	0.00	30.30	7	1,697	0.41%
2020/10/29	1	29.90	1	30.10	30.20	0	1,652	0.00%
2020/10/28	3.1	30.30	1	30.30	30.20	2.1	1,647	0.13%
2020/10/27	10	30.15	3	30.25	30.20	7	1,627	0.43%
2020/10/26	3	30.00	0	0.00	30.00	3	1,604	0.19%
2020/10/23	0	0.00	1	29.60	29.55	-1	1,564	-0.06%
2020/10/22	1	29.40	1	29.45	29.65	0	1,616	0.00%
2020/10/21	1	29.50	2	29.50	29.40	-1	1,634	-0.06%
2020/10/19	1	29.55	0	0.00	29.45	1	1,725	0.06%
2020/10/15	0	0.00	1	29.80	29.70	-1	1,754	-0.06%
2020/10/14	1	29.95	0	0.00	29.95	1	1,758	0.06%
2020/10/12	1	30.00	1	29.90	29.90	0	1,783	0.00%
2020/10/05	10	29.20	1	29.35	29.15	9	1,885	0.48%
2020/09/28	0.1	29.45	0	0.00	29.30	0.1	2,069	0.00%
2020/09/25	10	29.00	100	29.00	29.05	-90	2,164	-4.16%
2020/09/24	10	29.10	1	29.15	29.05	9	2,234	0.40%
2020/09/22	2	29.38	10	29.40	29.35	-8	2,275	-0.35%
2020/09/21	2	29.50	0	0.00	29.50	2	2,272	0.09%
2020/09/18	1	29.50	0	0.00	29.50	1	2,301	0.04%
2020/09/16	1	29.50	0	0.00	29.50	1	2,351	0.04%
2020/09/11	1	29.65	1	29.65	29.55	0	2,664	0.00%
2020/09/10	1	29.85	2	29.68	29.65	-1	2,676	-0.04%
2020/09/08	2	29.88	0	0.00	29.90	2	2,741	0.07%
2020/09/07	1	29.85	6	29.95	29.90	-5	2,783	-0.18%
2020/09/04	0	0.00	4	29.90	30.00	-4	2,820	-0.14%
2020/09/03	1	30.05	0	0.00	30.10	1	2,851	0.04%
2020/08/31	0.1	29.90	0	0.00	29.80	0.1	3,179	0.00%
2020/08/26	10	29.75	0	0.00	29.85	10	3,351	0.30%
2020/08/24	0	0.00	1	29.65	29.75	-1	3,412	-0.03%
2020/08/21	2	29.50	1	29.50	29.50	1	3,454	0.03%
2020/08/20	12	29.35	3	29.33	29.25	9	3,487	0.26%
2020/08/19	3.1	30.00	0	0.00	29.90	3.1	3,465	0.09%
2020/08/18	0	0.00	1	30.30	30.35	-1	3,458	-0.03%
2020/08/17	1	30.45	0	0.00	30.45	1	3,600	0.03%
2020/08/12	0	0.00	1	30.10	30.15	-1	3,749	-0.03%
2020/08/10	7	30.65	3	30.63	30.55	4	3,849	0.10%
2020/08/07	15	30.13	17	30.30	30.40	-2	3,907	-0.05%
2020/08/05	1	29.85	0	0.00	29.90	1	3,972	0.03%
2020/08/03	2	29.70	0	0.00	29.80	2	4,123	0.05%
2020/07/31	0	0.00	1	29.85	29.70	-1	4,160	-0.02%
2020/07/30	1	29.80	1	29.50	29.75	0	4,195	0.00%
2020/07/29	1	29.20	2	29.25	29.30	-1	4,239	-0.02%
2020/07/28	6	29.33	0	0.00	29.00	6	4,304	0.14%
2020/07/27	3	29.35	0	0.00	29.35	3	4,399	0.07%
2020/07/24	53	29.62	0	0.00	29.60	53	4,502	1.18%
2020/07/23	0	0.00	10	30.06	30.15	-10	4,671	-0.21%
2020/07/22	0	30.10	2	30.05	30.10	-2	4,754	-0.04%
2020/07/21	31	29.95	0	0.00	29.90	31	4,869	0.64%
2020/07/20	1.1	29.91	6	29.98	30.05	-4.9	5,055	-0.10%
2020/07/17	1	29.90	1	29.90	29.85	0	5,203	0.00%
2020/07/15	1	29.95	2	30.00	30.00	-1	5,486	-0.02%
2020/07/14	4	30.09	0	0.00	30.05	4	5,622	0.07%
2020/07/10	7.1	30.27	0	0.00	30.20	7.1	5,923	0.12%
2020/07/09	2	30.93	1	30.95	30.85	1	6,006	0.02%
2020/07/08	1	30.55	4	30.60	30.60	-3	6,067	-0.05%
2020/07/07	2	30.58	2	30.55	30.55	0	6,140	0.00%
2020/07/06	7	30.91	1	30.85	30.75	6	6,167	0.10%
2020/07/03	3	30.63	21	30.48	30.80	-18	6,181	-0.29%
2020/07/02	2	30.10	1	30.10	30.15	1	6,161	0.02%
2020/07/01	15	29.95	15	30.02	30.00	0	6,180	0.00%
2020/06/29	2	29.55	75	29.70	29.55	-73	6,211	-1.18%
2020/06/24	2	29.83	0	0.00	29.80	2	6,200	0.03%
2020/06/23	2	29.85	0	0.00	29.95	2	6,227	0.03%
2020/06/22	1	30.10	4	29.88	30.00	-3	6,242	-0.05%
2020/06/19	3.1	29.50	0	0.00	29.60	3.1	6,262	0.05%
2020/06/18	5	29.43	1	29.55	29.45	4	6,153	0.07%
2020/06/15	1	29.80	0	0.00	29.70	1	6,208	0.02%
2020/06/12	2	29.70	2	29.50	29.85	0	6,229	0.00%
2020/06/11	9	30.29	0	0.00	30.05	9	6,262	0.14%
2020/06/10	5	30.60	0	0.00	30.70	5	6,292	0.08%
2020/06/09	8	30.65	7	30.75	30.65	1	6,386	0.02%
2020/06/08	24	30.99	6	30.91	30.95	18	6,409	0.28%
2020/06/05	10	30.99	13	30.97	31.35	-3	6,387	-0.05%
2020/06/04	26	30.22	26	30.10	30.20	0	6,262	0.00%
2020/06/03	27	30.14	4	30.15	30.15	23	6,298	0.37%
2020/06/02	5	30.24	9	30.31	30.30	-4	6,461	-0.06%
2020/06/01	2	29.90	0	0.00	29.95	2	6,431	0.03%
2020/05/29	10	29.56	40	29.70	29.50	-30	6,410	-0.47%
2020/05/28	2	29.75	4	29.85	29.70	-2	6,371	-0.03%
2020/05/26	40	29.85	3	29.93	29.80	37	6,333	0.58%
2020/05/25	5	29.95	0	0.00	29.95	5	6,292	0.08%
2020/05/22	6	29.98	3	29.73	29.65	3	6,272	0.05%
2020/05/21	10	30.36	0	0.00	30.35	10	6,136	0.16%
2020/05/20	1	30.55	1	30.65	30.65	0	6,054	0.00%
2020/05/19	78.1	30.73	3	30.28	30.25	75.1	6,034	1.25%
2020/05/15	6.2	31.09	0	0.00	30.70	6.2	5,998	0.10%
2020/05/14	4.2	31.74	5	31.81	31.35	-0.8	5,926	-0.01%
2020/05/13	7.2	32.51	0	0.00	32.40	7.2	5,884	0.12%
2020/05/12	0	0.00	2	32.63	32.80	-2	5,851	-0.03%
2020/05/11	2.2	32.35	15	32.17	32.25	-12.8	5,803	-0.22%
2020/05/08	6	31.94	8	31.95	31.90	-2	5,762	-0.03%
2020/05/07	0.2	32.45	7	32.49	32.45	-6.8	5,676	-0.12%
2020/05/06	11	32.75	0	0.00	32.40	11	5,663	0.19%
2020/05/05	7	32.61	0	0.00	32.65	7	5,648	0.12%
2020/05/04	10	32.93	1	33.00	32.80	9	5,626	0.16%
2020/04/30	5	33.66	20	33.77	33.70	-15	5,580	-0.27%
2020/04/29	5	34.29	12	34.32	34.20	-7	5,545	-0.13%
2020/04/28	19	33.96	16	33.40	34.10	3	5,516	0.05%
2020/04/27	6	32.40	8	32.23	32.30	-2	5,336	-0.04%
2020/04/24	7	31.90	14	31.86	31.85	-7	5,273	-0.13%
2020/04/23	3	32.30	0	0.00	32.15	3	5,168	0.06%
2020/04/22	2	34.83	56	35.05	34.95	-54	4,997	-1.08%
2020/04/21	0	35.00	1	35.05	35.00	-1	4,864	-0.02%
2020/04/20	2.1	35.16	34	35.17	35.35	-31.9	4,729	-0.68%
2020/04/17	1	35.00	0	0.00	34.95	1	4,768	0.02%
2020/04/16	1	34.70	1	35.45	35.20	0	4,690	0.00%
2020/04/15	0	0.00	12	34.20	34.45	-12	4,536	-0.26%
2020/04/14	0	0.00	3	33.77	33.90	-3	4,471	-0.07%
2020/04/13	25	33.23	1	33.45	33.30	24	4,367	0.55%
2020/04/10	0.1	33.00	1	32.75	32.80	-1	4,260	-0.02%
2020/04/09	1	32.40	1	32.25	32.15	0	4,234	0.00%
2020/04/08	4	31.76	0	0.00	32.00	4	4,155	0.10%
2020/04/07	0	0.00	21	30.98	31.20	-21	4,046	-0.52%
2020/04/01	0	0.00	2	30.30	30.45	-2	3,919	-0.05%
2020/03/31	0	0.00	35	29.99	30.30	-35	3,885	-0.90%
2020/03/27	4	29.99	2	29.73	29.40	2	3,813	0.05%
2020/03/26	8	29.13	1	29.05	29.60	7	3,764	0.19%
2020/03/25	12	29.28	3	29.37	29.00	9	3,727	0.24%
2020/03/24	2	28.53	37	28.54	28.40	-35	3,680	-0.95%
2020/03/23	48	27.53	0	0.00	27.55	48	3,723	1.29%
2020/03/20	1	28.45	90	28.80	28.40	-89	3,721	-2.39%
2020/03/19	23.1	28.18	2	26.85	26.70	21.1	3,643	0.58%
2020/03/18	26	29.84	27	29.93	29.50	-1	3,535	-0.03%
2020/03/17	21	30.17	1	30.60	30.10	20	3,469	0.58%
2020/03/16	0	0.00	2	31.13	31.20	-2	3,385	-0.06%
2020/03/13	11	29.80	9	30.22	31.45	2	3,305	0.06%
2020/03/12	23	31.49	2	31.38	31.60	21	3,172	0.66%
2020/03/11	1	32.25	16	32.38	32.10	-15	3,074	-0.49%
2020/03/10	1	32.00	10	31.00	32.25	-9	3,001	-0.30%
2020/03/09	11	31.45	0	0.00	31.35	11	2,931	0.38%
2020/03/06	4	32.78	2	32.45	32.65	2	2,859	0.07%
2020/03/05	0	0.00	1	31.75	32.00	-1	2,628	-0.04%
2020/03/02	2	30.65	5	30.68	30.70	-3	2,564	-0.12%
2020/02/25	0	0.00	3	31.95	32.05	-3	2,509	-0.12%
2020/02/24	0	0.00	2	31.65	31.85	-2	2,488	-0.08%
2020/02/21	0	0.00	1	31.95	31.75	-1	2,475	-0.04%
2020/02/20	1	32.05	1	32.10	32.05	0	2,472	0.00%
2020/02/19	5.1	32.35	2	32.45	32.05	3.1	2,476	0.12%
2020/02/18	0	0.00	4	31.86	31.70	-4	2,433	-0.16%
2020/02/17	7	31.90	0	0.00	32.10	7	2,500	0.28%
2020/02/14	15	32.02	8	32.00	32.05	7	2,553	0.27%
2020/02/12	1	31.40	0	0.00	31.55	1	2,467	0.04%
2020/02/10	0	0.00	6	30.79	30.65	-6	2,437	-0.25%
2020/02/07	4	31.53	2	31.05	31.05	2	2,413	0.08%
2020/02/06	1	31.70	1	31.70	31.70	0	2,371	0.00%
2020/02/05	8	31.65	0	0.00	31.80	8	2,342	0.34%
2020/02/04	2	32.08	1	31.95	31.80	1	2,303	0.04%
2020/02/03	21	31.69	11	31.86	32.05	10	2,265	0.44%
2020/01/31	4	32.00	5	31.66	32.70	-1	2,152	-0.05%
2020/01/30	3	30.00	7	30.31	30.65	-4	2,032	-0.20%
2020/01/20	2.1	32.47	1	32.45	32.30	1.1	1,955	0.05%
2020/01/16	0	0.00	1	32.00	32.20	-1	1,892	-0.05%
2020/01/13	1.1	32.10	3	32.28	32.05	-1.9	1,766	-0.11%
2020/01/09	2	31.43	10	31.55	31.15	-8	1,515	-0.53%
2020/01/08	0	0.00	6	31.29	31.15	-6	1,452	-0.41%
2020/01/07	0	0.00	2	30.93	30.90	-2	1,400	-0.14%
2020/01/06	0	0.00	106	30.51	30.75	-106	1,373	-7.72%	大賣/鉅額交易
2020/01/02	0	0.00	1	30.45	30.40	-1	1,331	-0.08%
2019/12/30	0	0.00	1	30.15	30.15	-1	1,429	-0.07%
2019/12/27	1	30.10	0	0.00	30.15	1	1,468	0.07%
2019/12/25	0	0.00	3	30.10	30.15	-3	1,525	-0.20%
2019/12/23	13	30.12	0	0.00	30.30	13	1,527	0.85%
2019/12/20	0	30.25	0	0.00	30.25	0	1,521	0.00%
2019/12/19	0.1	30.30	7	30.16	30.10	-6.9	1,518	-0.46%
2019/12/18	7	30.15	50	30.18	30.30	-43	1,499	-2.87%
2019/12/17	0	0.00	2	29.85	29.80	-2	1,421	-0.14%
2019/12/13	1	29.25	0	0.00	29.30	1	1,376	0.07%
2019/12/10	6	29.11	0	0.00	29.30	6	1,399	0.43%
2019/12/09	1	29.30	1	29.40	29.30	0	1,469	0.00%
2019/12/05	22	29.35	0	0.00	29.40	22	1,476	1.49%
2019/12/04	1	29.25	0	0.00	29.25	1	1,480	0.07%
2019/11/26	0	0.00	3	30.10	30.15	-3	1,480	-0.20%
2019/11/25	1	29.85	1	29.95	30.00	0	1,463	0.00%
2019/11/22	0	0.00	13	29.90	29.80	-13	1,456	-0.89%
2019/11/21	3	29.80	1.2	29.72	29.85	1.8	1,459	0.12%
2019/11/20	0	29.70	5	30.00	29.90	-5	1,464	-0.34%
2019/11/19	1.1	30.05	21	30.11	30.05	-19.9	1,484	-1.34%
2019/11/18	4	30.15	1	30.05	30.00	3	1,524	0.20%
2019/11/15	6	29.72	1	30.05	29.80	5	1,518	0.33%
2019/11/14	26	29.96	2	30.00	29.80	24	1,508	1.59%
2019/11/13	1	29.60	13	29.90	30.10	-12	1,460	-0.82%
2019/11/12	1	29.00	1	29.05	29.05	0	1,432	0.00%
2019/11/08	0	0.00	2	29.15	29.05	-2	1,482	-0.13%
2019/11/06	3	29.05	0	0.00	29.00	3	1,489	0.20%
2019/11/05	5	29.10	2	29.10	29.10	3	1,498	0.20%
2019/11/04	2	29.05	0	0.00	29.20	2	1,509	0.13%
2019/10/31	8	29.14	0	0.00	29.05	8	1,530	0.52%
2019/10/30	3	29.25	0	0.00	29.45	3	1,537	0.20%
2019/10/29	5	29.23	0	0.00	29.25	5	1,550	0.32%
2019/10/25	1	29.75	2	29.80	29.75	-1	1,584	-0.06%
2019/10/24	0	0.00	3	29.80	29.80	-3	1,607	-0.19%
2019/10/23	1	29.60	0	0.00	29.65	1	1,638	0.06%
2019/10/22	0	29.50	1	29.50	29.55	-1	1,697	-0.06%
2019/10/21	1.1	29.40	3	29.45	29.45	-1.9	1,741	-0.11%
2019/10/18	1	29.15	3	29.60	29.60	-2	1,885	-0.11%
2019/10/17	1	28.95	1	29.05	29.25	0	2,011	0.00%
2019/10/16	51	28.80	1	28.90	28.80	50	2,108	2.37%
2019/10/15	3	28.80	0	0.00	28.75	3	2,177	0.14%
2019/10/14	3	29.05	0	0.00	29.05	3	2,257	0.13%
2019/10/09	10	29.15	1	29.20	29.05	9	2,321	0.39%
2019/10/08	4	29.53	0	0.00	29.60	4	2,375	0.17%
2019/10/07	3	30.48	0	0.00	30.40	3	2,407	0.12%
2019/10/04	2	30.50	6	30.59	30.60	-4	2,442	-0.16%
2019/10/03	0	0.00	6	29.93	30.15	-6	2,407	-0.25%
2019/10/02	3	29.55	9	29.68	29.80	-6	2,413	-0.25%
2019/09/27	0	0.00	5.1	29.10	29.00	-5.1	2,404	-0.21%
2019/09/23	0	0.00	1	29.45	29.45	-1	2,490	-0.04%
2019/09/20	0	29.25	0	0.00	29.25	0	2,500	0.00%
2019/09/19	0.1	29.00	0	0.00	29.10	0.1	2,478	0.00%
2019/09/18	3	29.05	8	29.05	29.00	-5	2,486	-0.20%
2019/09/17	0	0.00	0.2	29.10	29.05	-0.2	2,490	-0.01%
2019/09/16	3	29.05	0	0.00	29.10	3	2,502	0.12%
2019/09/11	5	29.51	3	29.55	29.15	2	2,509	0.08%
2019/09/09	8	28.95	0	0.00	28.80	8	2,469	0.32%
2019/09/06	0	0.00	2	28.90	28.80	-2	2,473	-0.08%
2019/09/02	0.1	28.80	0	0.00	28.75	0.1	2,600	0.00%
2019/08/27	0	0.00	5	28.50	28.45	-5	2,623	-0.19%
2019/08/26	6	28.33	8	28.35	28.35	-2	2,655	-0.08%
2019/08/21	1	28.90	7	28.94	28.90	-6	2,704	-0.22%
2019/08/19	8	28.75	3	28.75	28.70	5	2,655	0.19%
2019/08/16	3	28.60	6	28.55	28.55	-3	2,650	-0.11%
2019/08/15	1	28.00	5	28.28	28.25	-4	2,618	-0.15%
2019/08/14	0	0.00	7	28.20	28.45	-7	2,579	-0.27%
2019/08/13	3	27.40	0	0.00	27.45	3	2,534	0.12%
2019/08/12	1	27.80	0	0.00	27.70	1	2,534	0.04%
2019/08/08	0	0.00	2	27.95	27.85	-2	2,533	-0.08%
2019/08/07	0	0.00	10	27.66	27.70	-10	2,537	-0.39%
2019/08/06	6	26.59	0	0.00	27.10	6	2,544	0.24%
2019/08/05	3	27.55	0	0.00	27.45	3	2,559	0.12%
2019/08/02	6	27.82	0	0.00	27.85	6	2,586	0.23%
2019/08/01	2.1	28.34	0	0.00	28.20	2.1	2,587	0.08%
2019/07/30	4	27.85	0	0.00	27.70	4	2,575	0.16%
2019/07/29	8	28.41	0	0.00	28.10	8	2,569	0.31%
2019/07/25	2	27.93	0	0.00	28.15	2	2,537	0.08%
2019/07/24	10	28.02	0	0.00	27.85	10	2,508	0.40%
2019/07/23	4	28.55	0	0.00	28.35	4	2,458	0.16%
2019/07/22	3	28.70	1.5	28.77	28.70	1.5	2,423	0.06%
2019/07/19	41	31.88	1	31.85	31.90	40	2,284	1.75%
2019/07/18	36.5	32.22	0	0.00	31.85	36.5	2,149	1.70%
2019/07/17	4	32.09	2	31.95	32.20	2	2,049	0.10%
2019/07/16	3	32.55	1	32.35	32.35	2	1,984	0.10%
2019/07/15	1	32.95	5	32.80	32.80	-4	1,896	-0.21%
2019/07/12	10	33.15	1	33.15	33.00	9	1,835	0.49%
2019/07/11	0	0.00	3	32.95	32.90	-3	1,780	-0.17%
2019/07/10	0	0.00	3	32.42	32.55	-3	1,741	-0.17%
2019/07/09	1	32.05	2	32.18	32.15	-1	1,710	-0.06%
2019/07/08	3	31.83	1	31.85	31.85	2	1,686	0.12%
2019/07/04	0	0.00	5	32.25	32.25	-5	1,926	-0.26%
2019/07/03	3	32.03	30	32.05	32.05	-27	1,917	-1.41%
2019/07/02	1	31.90	0	0.00	31.90	1	1,897	0.05%
2019/07/01	0.1	31.85	10	31.85	31.80	-9.9	1,903	-0.52%
2019/06/28	1	31.50	0	0.00	31.55	1	1,874	0.05%
2019/06/27	1	31.60	2	31.60	31.55	-1	1,892	-0.05%
2019/06/26	0	0.00	1	31.45	31.50	-1	1,901	-0.05%
2019/06/25	0	0.00	1	31.45	31.40	-1	1,910	-0.05%
2019/06/21	31	31.10	2	31.45	31.10	29	1,951	1.49%
2019/06/19	1	31.35	0	0.00	31.30	1	2,001	0.05%
2019/06/18	0	0.00	1	31.55	31.35	-1	2,010	-0.05%
2019/06/17	0	31.50	2	31.30	31.35	-2	2,048	-0.10%
2019/06/14	0	0.00	2	31.20	30.90	-2	2,063	-0.10%
2019/06/13	6	31.04	8	31.16	31.20	-2	2,120	-0.09%
2019/06/12	0	0.00	5	30.88	30.90	-5	2,211	-0.23%
2019/06/11	2	30.30	8	30.64	30.70	-6	2,241	-0.27%
2019/06/10	15	29.91	10	30.13	30.20	5	2,288	0.22%
2019/06/06	1	31.40	2	31.40	31.30	-1	2,289	-0.04%
2019/06/05	0	0.00	3	31.50	31.25	-3	2,312	-0.13%
2019/06/04	0.1	31.35	0	0.00	31.35	0.1	2,361	0.00%
2019/06/03	5	31.05	0	0.00	31.20	5	2,374	0.21%
2019/05/31	1	31.50	9	31.48	31.55	-8	2,379	-0.34%
2019/05/30	0	0.00	2	31.08	31.20	-2	2,360	-0.08%
2019/05/29	11	30.97	0	0.00	30.80	11	2,366	0.46%
2019/05/28	0	0.00	16	31.28	31.80	-16	2,341	-0.68%
2019/05/27	6	30.05	0	0.00	30.15	6	2,334	0.26%
2019/05/24	2	29.95	4	30.38	30.40	-2	2,369	-0.08%
2019/05/23	8	30.13	0.2	30.15	30.00	7.8	2,368	0.33%
2019/05/22	0	0.00	4	30.50	30.30	-4	2,369	-0.17%
2019/05/21	3	29.95	3	30.28	30.30	0	2,368	0.00%
2019/05/15	0	30.25	0	0.00	30.10	0	2,392	0.00%
2019/05/14	0	0.00	1	29.30	29.75	-1	2,401	-0.04%
2019/05/13	3	30.00	0	0.00	29.40	3	2,399	0.13%
2019/05/10	8	30.51	1	29.95	29.95	7	2,435	0.29%
2019/05/09	0	0.00	1	30.75	30.70	-1	2,404	-0.04%
2019/05/08	3	30.60	0	0.00	31.00	3	2,399	0.13%
2019/05/07	3	30.80	6	30.80	30.75	-3	2,392	-0.13%
2019/05/06	3	30.70	0	0.00	30.65	3	2,409	0.12%
2019/05/03	6	31.05	0	0.00	31.00	6	2,396	0.25%
2019/05/02	10	31.03	0	0.00	31.00	10	2,395	0.42%
2019/04/30	1	30.85	0	0.00	30.80	1	2,392	0.04%
2019/04/29	8	30.90	0	0.00	30.80	8	2,402	0.33%
2019/04/25	1	31.30	0	0.00	31.35	1	2,401	0.04%
2019/04/24	4	31.40	0	0.00	31.35	4	2,402	0.17%
2019/04/19	0	0.00	1	31.35	31.35	-1	2,411	-0.04%
2019/04/18	0	31.20	0	0.00	31.20	0	2,408	0.00%
2019/04/17	5	31.50	0	0.00	31.55	5	2,414	0.21%
2019/04/15	0	31.50	0	0.00	31.35	0	2,359	0.00%
2019/04/12	0.8	31.70	0	0.00	31.60	0.8	2,334	0.03%
2019/04/11	14	32.03	1	31.90	32.00	13	2,301	0.56%
2019/04/10	2	31.50	2	31.55	31.70	0	2,097	0.00%
2019/04/02	30	31.50	0	0.00	31.45	30	1,937	1.55%
2019/04/01	1.1	31.59	1	31.50	31.45	0.1	1,925	0.00%
2019/03/29	0	0.00	1	31.40	31.40	-1	1,894	-0.05%
2019/03/26	0	0.00	10	31.15	31.25	-10	1,853	-0.54%
2019/03/25	1	30.45	1	30.85	30.80	0	1,823	0.00%
2019/03/20	0	0.00	1	30.60	30.45	-1	1,717	-0.06%
2019/03/19	4	30.80	0	0.00	30.75	4	1,672	0.24%
2019/03/18	0	30.65	1	30.65	30.65	-1	1,637	-0.06%
2019/03/15	10	30.16	0	0.00	30.25	10	1,583	0.63%
2019/03/14	1	29.80	0	0.00	29.60	1	1,507	0.07%
2019/03/13	1	29.50	0	0.00	29.50	1	1,496	0.07%
2019/03/12	0	0.00	2	29.53	29.90	-2	1,430	-0.14%
2019/03/11	1	28.65	0	0.00	29.00	1	1,363	0.07%
2019/03/08	22	29.09	23	29.05	29.10	-1	1,362	-0.07%
2019/03/07	21	29.85	20	30.00	29.85	1	1,325	0.08%
2019/03/06	10	30.15	10	30.15	30.15	0	1,313	0.00%
2019/03/05	0.1	30.20	2	30.10	30.15	-1.9	1,310	-0.15%
2019/03/04	0	0.00	1	30.00	30.20	-1	1,315	-0.08%
2019/02/27	6	30.00	0	0.00	30.00	6	1,303	0.46%
2019/02/25	1	30.30	1	30.30	30.20	0	1,276	0.00%
2019/02/21	1	29.50	0	0.00	29.60	1	1,240	0.08%
2019/02/20	0	0.00	1	29.50	29.55	-1	1,237	-0.08%
2019/02/19	2	29.50	0	0.00	29.40	2	1,236	0.16%
2019/02/18	1	29.35	0	0.00	29.35	1	1,242	0.08%
2019/02/15	0	0.00	33	29.36	29.20	-33	1,255	-2.63%
2019/02/14	0	0.00	1	29.65	29.70	-1	1,271	-0.08%
2019/02/12	1	29.85	1	29.95	29.80	0	1,298	0.00%
2019/02/11	1	29.65	1	29.55	29.90	0	1,305	0.00%
2019/01/30	4	29.19	0	0.00	29.15	4	1,269	0.32%
2019/01/29	0	0.00	1	29.15	29.20	-1	1,296	-0.08%
2019/01/28	1	29.05	0	0.00	29.05	1	1,321	0.08%
2019/01/25	4	28.88	0	0.00	29.05	4	1,388	0.29%
2019/01/23	0	28.90	0	0.00	28.90	0	1,419	0.00%
2019/01/22	54	28.79	0	0.00	28.75	54	1,439	3.75%
2019/01/21	13	28.91	3	28.88	28.85	10	1,459	0.69%
2019/01/18	10	28.73	0	0.00	28.85	10	1,462	0.68%
2019/01/17	0	0.00	1	28.65	28.75	-1	1,504	-0.07%
2019/01/10	0	0.00	1	28.15	28.45	-1	1,602	-0.06%
2019/01/07	1	27.60	0	0.00	27.75	1	1,600	0.06%
2019/01/04	0.1	27.35	1	27.05	27.25	-0.9	1,618	-0.06%
2019/01/03	2	26.95	0	0.00	26.95	2	1,684	0.12%
2019/01/02	0	0.00	5	27.05	27.05	-5	1,697	-0.29%
2018/12/28	0	0.00	2	27.10	27.05	-2	1,713	-0.12%
2018/12/27	1	27.30	0	0.00	27.15	1	1,748	0.06%
2018/12/24	10	27.25	0	0.00	27.40	10	1,775	0.56%
2018/12/21	1	27.25	0	0.00	27.25	1	1,784	0.06%
2018/12/19	20	27.55	20	27.90	27.55	0	1,784	0.00%
2018/12/18	1	28.00	0	0.00	27.90	1	1,778	0.06%
2018/12/17	1	28.35	0	0.00	28.30	1	1,781	0.06%
2018/12/13	0	0.00	7	28.70	28.85	-7	1,803	-0.39%
2018/12/12	0	0.00	1	28.75	28.85	-1	1,835	-0.05%
2018/12/11	0	0.00	3	28.25	28.45	-3	1,860	-0.16%
2018/12/07	3	28.33	0	0.00	28.45	3	1,897	0.16%
2018/12/06	1	29.10	0	0.00	28.85	1	1,886	0.05%
2018/12/04	0	30.25	1	30.10	30.15	-1	1,944	-0.05%
2018/12/03	0.1	30.20	3	30.35	30.30	-2.9	2,006	-0.15%
2018/11/30	0	0.00	1	29.85	29.95	-1	2,026	-0.05%
2018/11/29	1	29.70	0	0.00	29.65	1	2,013	0.05%
2018/11/28	20	29.65	20	29.50	29.65	0	2,011	0.00%
2018/11/27	20	29.50	26	29.09	29.50	-6	2,015	-0.30%
2018/11/20	0	0.00	1	29.05	29.05	-1	2,094	-0.05%
2018/11/19	1	29.35	0	0.00	29.40	1	2,109	0.05%
2018/11/16	20	29.30	20	29.20	29.30	0	2,127	0.00%
2018/11/15	20	29.20	20	29.20	29.20	0	2,169	0.00%
2018/11/14	20	29.50	24	29.33	29.50	-4	2,200	-0.18%
2018/11/13	4	28.40	7	28.99	29.15	-3	2,243	-0.13%
2018/11/12	0	0.00	3	28.90	29.10	-3	2,282	-0.13%
2018/11/09	5	28.40	0	0.00	28.75	5	2,291	0.22%
2018/11/08	20	28.80	20	28.75	28.80	0	2,311	0.00%
2018/11/07	23	28.58	23	28.34	28.65	0	2,350	0.00%
2018/11/06	26	28.21	20	28.80	28.00	6	2,426	0.25%
2018/11/02	4	27.63	11	28.16	28.25	-7	2,863	-0.24%
2018/11/01	0	0.00	6	26.58	27.00	-6	3,140	-0.19%
2018/10/31	0	0.00	4	25.90	26.00	-4	3,260	-0.12%
2018/10/30	1	25.00	0	0.00	25.20	1	3,339	0.03%
2018/10/29	3	25.25	0	0.00	25.20	3	3,446	0.09%
2018/10/26	20	25.40	22	25.78	25.70	-2	3,489	-0.06%
2018/10/25	5	25.25	0	0.00	25.45	5	3,563	0.14%
2018/10/24	25	26.46	21	26.60	26.40	4	3,555	0.11%
2018/10/23	2	27.85	0	0.00	27.80	2	3,487	0.06%
2018/10/19	5	27.90	0	0.00	28.20	5	3,550	0.14%
2018/10/18	22	28.28	23	28.11	28.30	-1	3,578	-0.03%
2018/10/17	20	28.15	20	28.50	28.15	0	3,626	0.00%
2018/10/16	0	0.00	2	28.28	28.30	-2	3,752	-0.05%
2018/10/15	15	28.20	0	0.00	28.20	15	3,820	0.39%
2018/10/11	7	27.49	20	28.13	27.20	-13	4,065	-0.32%
2018/10/05	1	29.25	10	29.35	29.40	-9	5,049	-0.18%
2018/10/04	25	29.41	30	29.53	29.40	-5	5,069	-0.10%
2018/10/03	6	29.88	1	30.00	29.80	5	5,070	0.10%
2018/10/02	10	30.24	0	0.00	30.10	10	5,108	0.20%
2018/10/01	0.1	30.30	0	0.00	30.20	0.1	5,161	0.00%
2018/09/28	21	30.00	20	30.00	30.00	1	5,282	0.02%
2018/09/27	20	29.95	20	30.05	29.95	0	5,488	0.00%
2018/09/21	20	30.15	20	30.20	30.15	0	5,600	0.00%
2018/09/20	8	30.10	8	30.15	30.10	0	5,614	0.00%
2018/09/19	20	30.10	20	30.15	30.10	0	5,634	0.00%
2018/09/18	2	30.05	0	0.00	30.00	2	5,638	0.04%
2018/09/17	21	30.24	20	30.00	30.25	1	5,655	0.02%
2018/09/14	20.1	29.75	22	29.25	29.75	-1.9	5,651	-0.03%
2018/09/13	22	29.19	22	29.20	29.20	0	5,676	0.00%
2018/09/12	20	29.20	20	29.35	29.20	0	5,701	0.00%
2018/09/11	20	29.05	15	28.94	29.20	5	5,744	0.09%
2018/09/10	1	28.70	1	29.10	28.75	0	5,834	0.00%
2018/09/07	12	30.06	12	30.32	29.80	0	5,964	0.00%
2018/09/06	3	30.33	2	30.73	30.25	1	5,992	0.02%
2018/09/05	10	31.05	10	31.25	31.05	0	6,064	0.00%
2018/09/04	2	31.05	0	0.00	31.20	2	6,185	0.03%
2018/08/30	11	31.55	10.5	31.50	31.55	0.5	6,346	0.01%
2018/08/29	10	31.40	12	31.40	31.40	-2	6,362	-0.03%
2018/08/28	12.5	31.30	13	30.93	31.30	-0.5	6,421	-0.01%
2018/08/27	12	30.68	10	30.35	30.70	2	6,407	0.03%
2018/08/24	11	30.10	10	30.10	30.10	1	6,430	0.02%
2018/08/23	13	30.51	22	30.51	30.50	-9	6,458	-0.14%
2018/08/22	23	30.76	11	30.83	30.55	12	6,519	0.18%
2018/08/21	10	30.85	16	30.48	30.85	-6	6,556	-0.09%
2018/08/20	10	30.05	10	30.50	30.05	0	6,568	0.00%
2018/08/17	16	31.02	10	31.20	30.85	6	6,561	0.09%
2018/08/16	16	31.30	25	31.37	31.30	-9	6,545	-0.14%
2018/08/15	10	31.75	10	31.85	31.75	0	6,574	0.00%
2018/08/14	40	31.93	12	31.85	31.95	28	6,711	0.42%
2018/08/13	10	31.85	15	32.25	31.85	-5	6,799	-0.07%
2018/08/10	13	32.84	12	32.70	32.85	1	6,732	0.01%
2018/08/09	1	32.40	0	0.00	32.25	1	6,717	0.01%
2018/08/08	3	35.07	0	0.00	34.95	3	6,375	0.05%
2018/08/03	2	35.05	0	0.00	35.15	2	6,005	0.03%
2018/08/02	2.3	34.89	12	34.98	34.75	-9.7	6,118	-0.16%
2018/08/01	2	35.13	10	35.15	35.05	-8	6,234	-0.13%
2018/07/31	4	34.35	3	34.35	34.55	1	6,215	0.02%
2018/07/30	3	34.32	8	34.23	34.45	-5	6,196	-0.08%
2018/07/27	11	34.55	0	0.00	34.50	11	6,171	0.18%
2018/07/25	3	34.53	0	0.00	34.70	3	6,156	0.05%
2018/07/24	6	34.48	0	0.00	34.55	6	6,137	0.10%
2018/07/20	1	34.70	0	0.00	34.70	1	6,010	0.02%
2018/07/18	1	35.60	5	37.00	35.50	-4	5,928	-0.07%
2018/07/17	30	37.28	57	36.61	36.60	-27	5,762	-0.47%
2018/07/16	177.1	36.04	139	36.18	36.60	38.1	5,339	0.71%	大買/大賣/
2018/07/12	0	34.45	0	0.00	34.45	0	4,748	0.00%
2018/07/06	0	0.00	1	34.35	34.20	-1	4,826	-0.02%
2018/07/05	2	34.70	7	35.01	34.10	-5	4,768	-0.10%
2018/06/26	0	0.00	12	33.52	33.90	-12	4,891	-0.25%
2018/06/22	4	34.48	1	34.40	34.40	3	5,060	0.06%
2018/06/21	1	34.40	5	34.55	34.50	-4	5,102	-0.08%
2018/06/20	0	0.00	5	34.20	34.30	-5	5,211	-0.10%
2018/06/19	2.1	34.00	1	33.90	33.95	1.1	5,243	0.02%
2018/06/15	22	35.19	6	35.03	34.45	16	5,246	0.30%
2018/06/14	1	34.50	1	34.55	34.55	0	5,173	0.00%
2018/06/13	9	34.44	8	34.48	34.45	1	5,513	0.02%
2018/06/12	2	34.03	0	0.00	34.05	2	5,732	0.03%
2018/06/11	0	33.45	1	33.80	33.45	-1	5,726	-0.02%
2018/06/08	1	33.50	1	33.60	33.55	0	5,924	0.00%
2018/06/07	2	34.08	1	33.95	33.60	1	6,123	0.02%
2018/06/05	1	33.55	0	33.60	33.55	1	6,100	0.02%
2018/06/04	0	0.00	3	33.32	33.30	-3	6,065	-0.05%
2018/06/01	0	0.00	8	33.05	33.15	-8	6,206	-0.13%
2018/05/31	8	33.10	7	33.25	33.25	1	6,201	0.02%
2018/05/30	0	0.00	1	33.30	33.05	-1	6,207	-0.02%
2018/05/29	1	32.80	3	32.72	32.75	-2	6,144	-0.03%
2018/05/28	9	33.26	3	33.10	33.15	6	6,108	0.10%
2018/05/25	2	33.30	2	33.70	33.30	0	6,073	0.00%
2018/05/24	3	33.52	1	33.45	33.50	2	6,061	0.03%
2018/05/23	4	33.94	1	34.00	33.90	3	6,042	0.05%
2018/05/22	2	34.30	2	34.70	34.30	0	6,002	0.00%
2018/05/21	2	34.00	7	33.61	34.15	-5	5,877	-0.09%
2018/05/18	0	0.00	5	33.55	33.40	-5	5,764	-0.09%
2018/05/17	12	33.84	4	33.60	33.70	8	5,793	0.14%
2018/05/16	2.1	33.10	1	33.30	33.05	1.1	5,779	0.02%
2018/05/15	1	33.00	16	33.07	33.00	-15	5,915	-0.25%
2018/05/14	0	0.00	5	33.40	33.50	-5	5,932	-0.08%
2018/05/11	0	0.00	13	33.62	33.70	-13	5,881	-0.22%
2018/05/10	15	33.73	7	33.62	33.55	8	5,847	0.14%
2018/05/09	14	32.95	3	32.63	33.00	11	5,625	0.20%
2018/05/08	6	32.23	2	32.43	32.15	4	5,456	0.07%
2018/05/07	2	32.00	30	31.95	32.00	-28	5,402	-0.52%
2018/05/04	0	0.00	1	31.90	32.00	-1	5,384	-0.02%
2018/05/03	2	31.85	0	0.00	31.95	2	5,365	0.04%
2018/05/02	0	0.00	1	32.15	31.85	-1	5,367	-0.02%
2018/04/26	1	31.50	0	0.00	30.95	1	5,311	0.02%
2018/04/25	1	31.00	0	0.00	31.35	1	5,306	0.02%
2018/04/24	6	31.23	4	31.35	31.40	2	5,305	0.04%
2018/04/23	2	31.75	0	0.00	32.00	2	5,305	0.04%
2018/04/19	5	31.80	0	0.00	31.75	5	5,284	0.09%
2018/04/18	0	0.00	50	31.67	31.70	-50	5,286	-0.95%
2018/04/17	0	0.00	6	31.91	31.85	-6	5,269	-0.11%
2018/04/16	3	31.48	0	0.00	31.55	3	5,253	0.06%
2018/04/13	3	32.07	7	32.46	31.95	-4	5,233	-0.08%
2018/04/12	0	0.00	1	32.75	32.65	-1	5,350	-0.02%
2018/04/10	10	32.90	18	32.84	32.40	-8	5,303	-0.15%
2018/04/09	4	32.18	0	0.00	32.15	4	5,142	0.08%
2018/04/03	4	32.03	0	0.00	32.05	4	5,113	0.08%
2018/04/02	0	0.00	5	32.05	32.00	-5	5,080	-0.10%
2018/03/30	4	32.05	6	32.08	31.90	-2	5,051	-0.04%
2018/03/29	2	31.90	16	31.92	31.85	-14	5,005	-0.28%
2018/03/28	0	31.75	3	32.00	31.75	-3	5,058	-0.06%
2018/03/26	8	31.94	1	31.90	31.70	7	5,282	0.13%
2018/03/23	3	30.63	5	31.18	31.75	-2	5,348	-0.04%
2018/03/22	1	31.30	19	31.51	31.30	-18	5,213	-0.35%
2018/03/21	5	31.99	0	0.00	31.80	5	5,155	0.10%
2018/03/20	2	31.10	0	0.00	31.80	2	5,128	0.04%
2018/03/19	7	31.96	13	32.01	31.45	-6	5,051	-0.12%
2018/03/16	7	31.10	14	31.24	31.30	-7	4,629	-0.15%
2018/03/15	3	30.77	47	30.54	30.70	-44	4,303	-1.02%
2018/03/14	10	30.45	13	30.75	30.30	-3	4,206	-0.07%
2018/03/13	27	29.75	8	30.11	30.35	19	4,003	0.47%
2018/03/12	0	0.00	1	29.30	29.35	-1	3,788	-0.03%
2018/03/09	30	29.13	2	29.18	29.25	28	3,769	0.74%
2018/03/08	1	29.00	10	29.25	29.00	-9	3,778	-0.24%
2018/03/07	0	0.00	13	29.10	28.75	-13	3,778	-0.34%
2018/03/06	0	0.00	4	28.70	28.45	-4	3,720	-0.11%
2018/03/05	6	28.17	6	28.55	28.30	0	3,809	0.00%
2018/03/02	4	27.80	0	0.00	28.00	4	3,831	0.10%
2018/02/27	3	27.80	4	27.70	27.70	-1	3,971	-0.03%
2018/02/26	0	0.00	4	27.83	27.85	-4	4,217	-0.09%
2018/02/23	2	27.25	10	26.92	27.40	-8	4,253	-0.19%
2018/02/22	30	26.73	1	26.60	26.70	29	4,301	0.67%
2018/02/21	2	26.55	8	26.64	26.55	-6	4,338	-0.14%
2018/02/12	1	25.40	0	0.00	25.90	1	4,359	0.02%
2018/02/08	2	26.00	2	25.70	25.60	0	4,376	0.00%
2018/02/07	7	26.68	29	26.62	26.15	-22	4,319	-0.51%
2018/02/06	10	28.27	0	0.00	27.45	10	4,217	0.24%
2018/02/05	5	28.50	0	0.00	28.80	5	4,236	0.12%
2018/02/02	15	29.03	0	0.00	29.10	15	4,275	0.35%
2018/02/01	12	28.97	7	28.81	29.00	5	4,318	0.12%
2018/01/29	1	28.70	0	0.00	28.65	1	4,656	0.02%
2018/01/26	1	28.70	0	0.00	28.70	1	4,743	0.02%
2018/01/25	0	0.00	3	28.87	28.75	-3	4,845	-0.06%
2018/01/24	0	0.00	25	28.75	28.90	-25	5,047	-0.50%
2018/01/23	0	0.00	63	28.85	28.75	-63	5,197	-1.21%
2018/01/22	0	0.00	20	28.90	28.85	-20	5,289	-0.38%
2018/01/19	10	28.95	13	28.95	28.95	-3	5,418	-0.06%
2018/01/17	48	28.99	2	28.98	28.90	46	5,670	0.81%
2018/01/16	1	28.45	0	0.00	28.55	1	5,877	0.02%
2018/01/15	1	28.55	0	0.00	28.60	1	6,158	0.02%
2018/01/12	35	28.44	10	28.55	28.55	25	6,392	0.39%
2018/01/11	10	28.10	1	28.20	28.20	9	6,747	0.13%
2018/01/09	55	28.34	0	0.00	28.40	55	7,647	0.72%
2018/01/08	6	28.04	52	28.00	28.05	-46	7,961	-0.58%
2018/01/04	0.4	30.10	9	30.05	30.10	-8.6	8,020	-0.11%
2018/01/03	5.1	30.25	50	30.15	30.15	-44.9	8,070	-0.56%
2018/01/02	0	0.00	1	30.20	30.20	-1	8,132	-0.01%