至上 (8112)-兆豐-員林券商分點個股進出

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

至上

(8112)

可現股當沖

股價
83.2
漲跌
▼0.8
漲幅
-0.95%
成交量
6,839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－兆豐-員林券商分點個股進出

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

兆豐-員林券商分點個股進出
兆豐-員林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
2024/04/18	13	83.57	11	84.17	83.20	2	11,973	0.02%
2024/04/17	23	83.16	32	84.04	84.00	-9	11,941	-0.08%
2024/04/16	27	83.83	9	82.93	82.90	18	11,834	0.15%
2024/04/15	31.1	84.85	20	85.23	85.90	11.1	11,654	0.10%
2024/04/12	20	85.08	30	86.67	86.60	-10	11,465	-0.09%
2024/04/11	11	83.33	23	84.25	85.20	-12	11,171	-0.11%
2024/04/10	38	83.03	49	84.05	82.10	-11	10,944	-0.10%
2024/04/09	44.2	82.81	7	82.89	83.50	37.2	10,705	0.35%
2024/04/08	12	76.18	47	77.27	78.50	-35	10,139	-0.35%
2024/04/03	5	74.11	6	74.72	74.80	-1	9,939	-0.01%
2024/04/02	21	75.15	20	74.75	74.80	1	9,974	0.01%
2024/04/01	8	72.54	15.2	73.61	73.60	-7.2	10,070	-0.07%
2024/03/29	15	73.35	3	73.17	72.80	12	10,095	0.12%
2024/03/28	5	74.10	5	74.80	74.00	0	10,153	0.00%
2024/03/27	6	73.12	11	74.10	74.00	-5	10,307	-0.05%
2024/03/26	29	73.94	11.1	74.92	73.70	17.9	10,381	0.17%
2024/03/25	34	75.20	26.1	75.88	75.40	7.9	10,358	0.08%
2024/03/22	37	74.77	28.1	75.56	75.60	8.9	10,620	0.08%
2024/03/21	9.1	75.72	47	74.69	77.00	-37.9	10,519	-0.36%
2024/03/20	28	71.58	14	71.69	71.70	14	10,233	0.14%
2024/03/19	28	71.18	30	71.74	72.10	-2	10,525	-0.02%
2024/03/18	2	69.30	23	69.56	70.10	-21	10,986	-0.19%
2024/03/15	3	67.33	5	68.10	68.10	-2	11,822	-0.02%
2024/03/14	5.1	67.60	12	67.58	67.40	-7	12,565	-0.06%
2024/03/13	21.2	68.79	8	69.24	68.40	13.2	13,150	0.10%
2024/03/12	20.1	70.03	24	70.20	69.60	-3.9	12,989	-0.03%
2024/03/11	10	67.86	14.7	68.53	68.60	-4.7	12,537	-0.04%
2024/03/08	27	67.54	8.1	69.08	66.80	18.9	12,335	0.15%
2024/03/07	34.6	67.77	18	69.02	67.50	16.6	12,051	0.14%
2024/03/06	15.3	65.12	105	66.67	66.90	-89.8	11,467	-0.78%	大賣/
2024/03/05	20.1	64.64	21	65.10	64.40	-1	11,470	-0.01%
2024/03/04	25.1	63.61	39	64.16	64.00	-13.9	11,550	-0.12%
2024/03/01	1	62.90	8	62.86	62.60	-7	11,375	-0.06%
2024/02/29	20	62.75	29	63.03	62.40	-9	11,336	-0.08%
2024/02/27	48	61.81	13	62.75	61.70	35	11,206	0.31%
2024/02/26	19	62.15	12.1	62.44	62.30	6.9	11,166	0.06%
2024/02/23	12	63.43	13	63.88	63.10	-1	11,113	-0.01%
2024/02/22	6	62.62	0	0.00	63.20	6	11,086	0.05%
2024/02/21	9	63.20	0	0.00	63.20	9	11,063	0.08%
2024/02/20	46.4	64.47	34.3	65.99	63.60	12.1	11,038	0.11%
2024/02/19	57.2	63.80	27.1	63.79	64.80	30.1	10,812	0.28%
2024/02/16	0	0.00	20	62.55	62.70	-20	10,652	-0.19%
2024/02/15	2.1	61.60	10	61.60	61.90	-8	10,601	-0.07%
2024/02/02	5.1	60.60	2	61.20	60.80	3.1	10,572	0.03%
2024/02/01	0	0.00	10	61.10	61.10	-10	10,591	-0.09%
2024/01/31	2.1	60.11	0	0.00	60.20	2.1	10,583	0.02%
2024/01/30	6.1	60.19	0	0.00	60.10	6.1	10,621	0.06%
2024/01/29	2	60.20	6	60.83	60.90	-4	10,612	-0.04%
2024/01/26	0.1	60.40	4	60.45	60.30	-3.9	10,621	-0.04%
2024/01/25	17.2	60.38	0	0.00	60.20	17.2	10,653	0.16%
2024/01/24	8.4	61.28	0	0.00	61.30	8.4	10,710	0.08%
2024/01/23	11.3	62.03	8	61.93	61.70	3.3	10,759	0.03%
2024/01/22	5	62.10	25	62.40	62.50	-20	10,750	-0.19%
2024/01/19	14	61.01	7	61.06	60.90	7	10,686	0.07%
2024/01/18	37	61.70	10	60.95	60.70	27	10,683	0.25%
2024/01/17	30	63.80	30	64.11	63.90	0	10,517	0.00%
2024/01/16	1	63.60	58	63.50	63.70	-57	10,256	-0.56%
2024/01/15	20	62.95	29	62.87	63.00	-9	10,200	-0.09%
2024/01/12	1	61.70	12	61.68	61.50	-11	10,128	-0.11%
2024/01/11	11	60.68	12.1	61.02	61.30	-1.1	10,142	-0.01%
2024/01/10	6	60.82	5	61.30	61.10	1	10,148	0.01%
2024/01/09	9	60.77	12	61.45	61.30	-3	10,148	-0.03%
2024/01/08	7.1	60.74	5	61.30	61.10	2.1	10,164	0.02%
2024/01/05	17	61.34	13	61.90	61.00	4	10,189	0.04%
2024/01/04	0	0.00	5.2	61.38	61.30	-5.2	10,082	-0.05%
2024/01/03	7	60.60	5	61.00	60.80	2	10,060	0.02%
2024/01/02	10.1	60.44	6	60.92	61.10	4.1	10,074	0.04%
2023/12/29	7	60.06	10	60.60	60.50	-3	10,050	-0.03%
2023/12/28	5	59.80	3	59.80	59.70	2	10,007	0.02%
2023/12/27	59	60.27	10	60.60	60.30	49	10,084	0.49%
2023/12/26	0	0.00	10	59.70	59.70	-10	9,984	-0.10%
2023/12/25	16	59.09	6	60.33	59.00	10	9,956	0.10%
2023/12/22	28.1	60.29	10	60.35	59.90	18.1	9,845	0.18%
2023/12/21	7.1	59.70	6.5	59.99	60.00	0.6	9,801	0.01%
2023/12/20	8.1	61.09	5	61.80	60.80	3.1	9,808	0.03%
2023/12/19	22.5	62.43	4	61.85	61.30	18.5	9,707	0.19%
2023/12/18	21.1	66.35	10	67.47	65.10	11.1	9,440	0.12%
2023/12/15	30	68.70	32	69.37	68.00	-2	9,308	-0.02%
2023/12/14	10.2	71.38	10.1	70.73	71.10	0.1	9,309	0.00%
2023/12/13	3.3	71.74	8	71.94	71.50	-4.7	8,959	-0.05%
2023/12/12	13	69.89	26.2	69.66	68.90	-13.2	8,387	-0.16%
2023/12/11	73.1	65.82	72	66.48	68.30	1.1	7,654	0.01%
2023/12/08	44.1	59.15	65.7	60.16	62.10	-21.6	6,960	-0.31%
2023/12/07	0	0.00	6	56.43	56.50	-6	6,457	-0.09%
2023/12/06	11	55.80	5.6	56.34	55.80	5.4	6,522	0.08%
2023/12/05	11.1	55.04	10	55.85	55.90	1.1	6,865	0.02%
2023/12/04	10	55.95	11	56.63	55.90	-1	7,563	-0.01%
2023/12/01	6.3	55.29	5	55.90	55.90	1.3	8,376	0.02%
2023/11/30	30.6	55.93	19.2	56.81	55.90	11.4	8,432	0.14%
2023/11/29	10.1	54.71	42	55.03	55.70	-31.9	8,175	-0.39%
2023/11/28	0	53.40	7	53.51	53.60	-7	7,944	-0.09%
2023/11/27	13	53.27	5	53.80	53.20	8	8,023	0.10%
2023/11/24	1	53.30	0	0.00	53.20	1	8,068	0.01%
2023/11/22	10	53.70	0	0.00	53.30	10	8,151	0.12%
2023/11/21	6	54.15	1.5	54.63	54.40	4.5	8,222	0.05%
2023/11/20	0	0.00	18.5	54.14	54.40	-18.5	8,278	-0.22%
2023/11/17	6	53.33	10	53.80	53.40	-4	8,290	-0.05%
2023/11/16	5	53.00	0	0.00	53.50	5	8,289	0.06%
2023/11/15	9	53.38	3	54.30	53.30	6	8,305	0.07%
2023/11/14	0	0.00	8	53.69	53.60	-8	8,334	-0.10%
2023/11/13	6	53.08	7	53.20	53.20	-1	8,409	-0.01%
2023/11/10	6	53.60	0	0.00	53.60	6	8,459	0.07%
2023/11/09	15	54.43	5	55.40	54.10	10	8,586	0.12%
2023/11/08	5.1	54.89	10	55.15	54.90	-4.9	8,686	-0.06%
2023/11/07	11	54.33	7	54.36	54.30	4	9,019	0.04%
2023/11/06	16	55.13	7	55.51	55.20	9	9,309	0.10%
2023/11/03	7	55.54	0	0.00	55.40	7	9,327	0.08%
2023/11/02	5	55.60	0	0.00	55.90	5	9,323	0.05%
2023/11/01	7	55.40	7	56.10	56.20	0	9,300	0.00%
2023/10/31	0	0.00	13	55.87	55.60	-13	9,213	-0.14%
2023/10/30	0	0.00	15	55.13	55.40	-15	9,174	-0.16%
2023/10/27	1	54.40	11	54.40	54.30	-10	9,179	-0.11%
2023/10/26	12	53.49	11	53.97	53.80	1	9,232	0.01%
2023/10/25	16	55.19	5	55.80	54.90	11	9,232	0.12%
2023/10/24	7	54.71	5	55.40	55.30	2	9,315	0.02%
2023/10/23	1	54.90	6	54.85	54.90	-5	9,409	-0.05%
2023/10/20	14	54.39	5.1	54.88	54.20	8.9	9,481	0.09%
2023/10/19	0.1	53.50	16.1	53.94	54.60	-16	9,479	-0.17%
2023/10/18	15	52.66	10	53.03	52.80	5	9,452	0.05%
2023/10/17	0	0.00	7	53.97	53.60	-7	9,445	-0.07%
2023/10/16	10.2	53.35	0	0.00	53.40	10.2	9,528	0.11%
2023/10/13	20	54.78	0	0.00	54.30	20	9,581	0.21%
2023/10/12	0	0.00	5	55.90	55.60	-5	9,622	-0.05%
2023/10/11	10	55.35	0	0.00	55.40	10	9,790	0.10%
2023/10/06	15	55.10	16	55.91	56.00	-1	9,756	-0.01%
2023/10/05	5	55.90	0	0.00	55.90	5	9,667	0.05%
2023/10/04	10.1	55.75	10.3	56.29	56.40	-0.2	9,596	0.00%
2023/10/03	14	56.11	31.6	56.24	56.10	-17.6	9,560	-0.18%
2023/10/02	15	54.83	18	55.56	55.30	-3	9,442	-0.03%
2023/09/28	10	55.05	16	55.11	55.10	-6	9,527	-0.06%
2023/09/27	0.2	55.10	0	0.00	55.00	0.2	9,598	0.00%
2023/09/26	27	55.36	18	55.22	54.60	9	9,605	0.09%
2023/09/25	11	54.84	17	55.31	55.30	-6	9,481	-0.06%
2023/09/22	10	52.85	11	53.76	54.40	-1	9,348	-0.01%
2023/09/21	5	53.50	6	54.40	53.80	-1	9,299	-0.01%
2023/09/20	21	55.00	20	54.48	54.10	1	9,202	0.01%
2023/09/19	33	55.49	39.4	55.20	54.80	-6.4	9,020	-0.07%
2023/09/18	15	54.36	11	54.96	54.40	4	8,707	0.05%
2023/09/15	5	54.38	12.5	54.15	54.10	-7.5	8,549	-0.09%
2023/09/14	17	53.62	18.3	54.06	53.20	-1.3	8,319	-0.02%
2023/09/13	41.1	52.47	49	52.70	52.70	-7.9	8,029	-0.10%
2023/09/12	7	50.94	20	51.51	51.80	-13	7,828	-0.17%
2023/09/11	13	50.70	6.1	50.45	50.60	6.9	7,656	0.09%
2023/09/08	7.1	51.10	8	51.51	51.10	-0.9	7,604	-0.01%
2023/09/07	38	51.67	16	51.46	50.40	22	7,266	0.30%
2023/09/06	45	52.51	54	52.85	55.20	-9	6,606	-0.14%
2023/09/05	1	49.90	20	49.64	50.20	-19	5,774	-0.33%
2023/09/04	5	47.90	14	48.68	48.40	-9	5,700	-0.16%
2023/09/01	3	48.20	6	48.60	48.20	-3	5,771	-0.05%
2023/08/31	26	47.60	20	47.85	48.20	6	5,764	0.10%
2023/08/30	17.3	48.68	1	49.20	48.20	16.3	5,726	0.28%
2023/08/29	9	49.26	0	0.00	49.20	9	5,728	0.16%
2023/08/28	5	49.50	0	0.00	49.25	5	5,701	0.09%
2023/08/25	1	49.80	11	49.79	49.85	-10	5,664	-0.18%
2023/08/24	15	49.07	9	48.89	49.10	6	5,566	0.11%
2023/08/22	5	49.50	5	49.95	49.55	0	5,441	0.00%
2023/08/21	10	49.30	10	50.03	49.90	0	5,409	0.00%
2023/08/18	10	49.64	5	49.95	49.65	5	5,364	0.09%
2023/08/17	0	0.00	13.3	49.72	50.40	-13.3	5,300	-0.25%
2023/08/16	23	48.58	18	49.11	48.95	5	5,211	0.10%
2023/08/15	39.3	48.52	30	49.00	49.25	9.3	5,131	0.18%
2023/08/14	11	51.28	11.2	50.12	49.95	-0.2	5,014	0.00%
2023/08/11	8.2	50.43	20.5	51.18	51.20	-12.3	4,888	-0.25%
2023/08/10	13	50.33	17	49.95	49.35	-4	4,537	-0.09%
2023/08/09	1	49.05	11	48.98	49.20	-10	4,205	-0.24%
2023/08/08	5.1	48.05	10	48.83	48.60	-4.9	4,182	-0.12%
2023/08/07	10	47.60	20	48.44	48.35	-10	4,176	-0.24%
2023/08/04	10	46.85	21.1	47.53	47.80	-11.1	4,190	-0.27%
2023/08/02	15	47.25	5	48.35	47.40	10	4,158	0.24%
2023/08/01	33.3	47.95	29	47.67	47.90	4.3	4,129	0.10%
2023/07/31	27	48.59	21.1	48.92	48.30	5.9	4,092	0.15%
2023/07/28	19	48.88	4	49.69	49.05	15	4,033	0.37%
2023/07/27	13	49.41	5	49.80	49.30	8	3,992	0.20%
2023/07/26	0	0.00	1.8	49.89	49.85	-1.8	3,900	-0.04%
2023/07/25	1	48.90	11	48.90	49.05	-10	3,774	-0.26%
2023/07/24	0.1	48.40	0	0.00	48.55	0.1	3,672	0.00%
2023/07/21	0	0.00	1	48.10	48.40	-1	3,631	-0.03%
2023/07/20	20	47.19	9	47.93	48.30	11	3,602	0.31%
2023/07/19	0	0.00	32	48.46	47.95	-32	3,545	-0.90%
2023/07/18	20	47.95	1	48.50	47.95	19	3,462	0.55%
2023/07/17	9	46.43	9	46.90	47.00	0	3,335	0.00%
2023/07/14	2	46.45	49.4	45.49	47.40	-47.4	3,225	-1.47%
2023/07/13	5	43.80	20	43.76	43.85	-15	3,018	-0.50%
2023/07/12	5	42.60	5	43.25	43.15	0	3,001	0.00%
2023/07/11	20	42.64	25	42.96	43.10	-5	2,999	-0.17%
2023/07/10	11.8	42.44	22	42.44	42.20	-10.3	2,993	-0.34%
2023/07/07	24.6	43.55	0	0.00	43.40	24.6	2,960	0.83%
2023/07/06	10.1	44.21	17	44.61	44.20	-6.9	2,919	-0.24%
2023/07/05	16	48.56	0	0.00	48.35	16	2,745	0.58%
2023/07/04	10	48.65	0	0.00	48.80	10	2,626	0.38%
2023/07/03	0	0.00	10	48.88	48.85	-10	2,570	-0.39%
2023/06/30	5	48.40	0	0.00	48.40	5	2,544	0.20%
2023/06/29	17	48.76	5.6	48.98	48.75	11.4	2,508	0.45%
2023/06/28	0	0.00	10	48.63	48.80	-10	2,460	-0.41%
2023/06/27	12	48.31	0	0.00	48.20	12	2,449	0.49%
2023/06/26	0	0.00	9	48.96	48.90	-9	2,440	-0.37%
2023/06/21	6	48.08	12	48.65	48.85	-6	2,433	-0.25%
2023/06/20	5	48.40	0	0.00	48.25	5	2,405	0.21%
2023/06/19	1	48.60	1	48.90	48.85	0	2,418	0.00%
2023/06/16	20	49.28	0	0.00	48.90	20	2,470	0.81%
2023/06/15	5	50.00	2	49.93	49.95	3	2,456	0.12%
2023/06/14	0	0.00	5.5	49.97	50.40	-5.5	2,548	-0.22%
2023/06/13	11	49.63	2	49.60	49.60	9	2,519	0.36%
2023/06/12	10	49.15	10	49.68	49.90	0	2,567	0.00%
2023/06/09	1.1	49.08	0	0.00	49.45	1.1	2,587	0.04%
2023/06/08	0.1	49.30	2	49.53	49.50	-1.9	2,633	-0.07%
2023/06/07	1	48.80	2.5	49.35	49.15	-1.4	2,732	-0.05%
2023/06/06	5	47.60	8.8	47.94	48.15	-3.8	2,785	-0.14%
2023/06/02	2	47.70	0.5	47.60	47.70	1.5	2,794	0.05%
2023/06/01	2	46.75	5.2	46.41	46.75	-3.2	2,843	-0.11%
2023/05/30	5	46.05	0	0.00	46.05	5	3,223	0.16%
2023/05/29	0	0.00	5.5	45.97	46.30	-5.5	3,236	-0.17%
2023/05/25	0	0.00	4	45.60	45.65	-4	3,232	-0.12%
2023/05/23	5	45.60	0	0.00	45.80	5	3,230	0.15%
2023/05/22	4	45.85	4	45.80	45.80	0	3,230	0.00%
2023/05/19	0	0.00	0.1	45.60	45.60	-0.1	3,216	0.00%
2023/05/18	0	0.00	2	45.20	45.45	-2	3,196	-0.06%
2023/05/17	0	0.00	8	45.03	45.05	-8	3,152	-0.25%
2023/05/16	5	44.70	0	0.00	44.65	5	3,114	0.16%
2023/05/12	6	44.47	15	44.85	44.95	-9	3,079	-0.29%
2023/05/11	11	44.59	0	0.00	44.75	11	3,058	0.36%
2023/05/10	0	0.00	25	44.73	44.90	-25	3,077	-0.81%
2023/05/09	10	44.25	0	0.00	44.30	10	3,029	0.33%
2023/05/08	5.1	44.46	0	0.00	44.55	5.1	3,019	0.17%
2023/05/05	5	44.50	10	44.70	44.65	-5	3,018	-0.17%
2023/05/04	1	44.50	5	44.35	44.55	-4	3,021	-0.13%
2023/05/03	0	0.00	12	43.93	44.15	-12	3,007	-0.40%
2023/04/28	5	43.40	0	0.00	43.40	5	2,987	0.17%
2023/04/27	0	0.00	5	43.75	43.55	-5	2,973	-0.17%
2023/04/26	2	43.35	5	43.45	43.45	-3	2,963	-0.10%
2023/04/25	5	43.10	0	0.00	43.05	5	2,946	0.17%
2023/04/24	5	43.10	5	43.55	43.55	0	2,927	0.00%
2023/04/21	15	43.77	0	0.00	43.45	15	2,916	0.51%
2023/04/19	5	44.40	2	44.50	44.35	3	2,891	0.10%
2023/04/17	0	0.00	10	44.55	44.70	-10	2,903	-0.34%
2023/04/14	5	44.10	0	0.00	44.30	5	2,888	0.17%
2023/04/13	15	44.35	5	44.85	44.20	10	2,864	0.35%
2023/04/12	0	0.00	40	44.55	44.60	-40	2,835	-1.41%
2023/04/11	6	44.44	2	44.65	44.80	4	2,800	0.14%
2023/04/10	5.1	44.61	0	0.00	44.65	5.1	2,780	0.18%
2023/04/07	1	44.95	2	44.95	45.10	-1	2,753	-0.04%
2023/04/06	1	45.00	0	0.00	45.00	1	2,714	0.04%
2023/03/31	1	44.55	0	0.00	44.55	1	2,681	0.04%
2023/03/30	1	43.85	0	0.00	43.90	1	2,617	0.04%
2023/03/29	0	0.00	8	43.93	43.90	-8	2,601	-0.31%
2023/03/28	5	43.65	0	0.00	43.75	5	2,596	0.19%
2023/03/27	1	44.15	0	0.00	43.95	1	2,572	0.04%
2023/03/24	2	43.80	0	0.00	43.75	2	2,562	0.08%
2023/03/23	0	0.00	4	43.55	43.80	-4	2,541	-0.16%
2023/03/22	1	43.75	0	0.00	43.80	1	2,522	0.04%
2023/03/21	40	43.28	6	43.26	43.60	34	2,472	1.38%
2023/03/20	7	42.78	0	0.00	42.85	7	2,388	0.29%
2023/03/17	0	0.00	5	43.15	43.20	-5	2,322	-0.22%
2023/03/16	5	42.60	1	42.90	42.80	4	2,195	0.18%
2023/03/15	0	0.00	1	43.30	42.85	-1	2,171	-0.05%
2023/03/14	2	42.75	5	42.95	42.75	-3	2,080	-0.14%
2023/03/13	10	42.45	0	0.00	42.95	10	1,994	0.50%
2023/03/10	0	0.00	3	42.55	42.60	-3	1,881	-0.16%
2023/03/09	1	42.70	15	42.50	42.20	-14	1,739	-0.80%
2023/03/08	10.1	40.82	5	41.45	41.15	5.1	1,593	0.32%
2023/03/06	12.1	41.57	0	0.00	41.45	12.1	1,494	0.81%
2023/03/03	22	42.14	24.1	42.54	42.75	-2.1	1,384	-0.15%
2023/03/02	2	40.98	35.3	40.89	41.35	-33.3	1,175	-2.83%
2023/03/01	1	39.00	15.3	38.87	39.05	-14.3	958	-1.49%
2023/02/24	10	38.48	0	0.00	38.60	10	933	1.07%
2023/02/22	5	38.20	2	38.60	38.60	3	909	0.33%
2023/02/21	0.1	38.30	10	38.40	38.60	-9.9	907	-1.09%
2023/02/20	0	0.00	16	38.08	38.25	-16	905	-1.77%
2023/02/17	0	0.00	5	37.85	37.85	-5	903	-0.55%
2023/02/14	0	0.00	5	37.65	37.70	-5	938	-0.53%
2023/02/13	10	37.25	5	37.45	37.45	5	951	0.53%
2023/02/09	0	0.00	3	37.60	37.50	-3	973	-0.31%
2023/02/08	25	37.58	0	0.00	37.45	25	968	2.58%
2023/02/06	5	38.00	0	0.00	38.25	5	918	0.54%
2023/02/03	0	0.00	4	38.20	38.30	-4	920	-0.43%
2023/02/02	0	0.00	10.1	37.88	38.10	-10.1	907	-1.11%
2023/02/01	0	0.00	1	37.50	37.50	-1	888	-0.11%
2023/01/30	0	0.00	10	37.43	37.60	-10	869	-1.15%
2023/01/17	0	0.00	10	37.00	37.10	-10	856	-1.17%
2023/01/13	10	36.70	0	0.00	36.60	10	856	1.17%
2023/01/11	5	36.85	0	0.00	36.90	5	868	0.58%
2023/01/09	0	0.00	3	37.00	37.15	-3	874	-0.34%
2023/01/05	5	36.80	21	36.80	36.85	-16	894	-1.79%
2023/01/04	7	36.19	8	36.23	36.20	-1	878	-0.11%
2023/01/03	5	35.55	5	35.75	35.80	0	887	0.00%
2022/12/30	0	0.00	10	35.90	35.80	-10	888	-1.13%
2022/12/29	5	35.50	0	0.00	35.65	5	890	0.56%
2022/12/28	5	35.65	0	0.00	35.80	5	905	0.55%
2022/12/23	2	35.50	10	35.85	36.05	-8	952	-0.84%
2022/12/22	0	0.00	5	35.80	35.80	-5	964	-0.52%
2022/12/21	2	35.40	4	35.65	35.50	-2	996	-0.20%
2022/12/20	5	35.50	0	0.00	35.30	5	1,013	0.49%
2022/12/19	10	35.70	10	35.90	35.90	0	1,039	0.00%
2022/12/16	5	36.20	0	0.00	35.85	5	1,044	0.48%
2022/12/15	5	36.40	5	36.65	36.55	0	1,032	0.00%
2022/12/14	5	36.45	0	0.00	36.50	5	1,048	0.48%
2022/12/13	5	36.45	5	36.65	36.40	0	1,052	0.00%
2022/12/12	5	36.40	0	0.00	36.40	5	1,061	0.47%
2022/12/09	0	0.00	7	36.69	36.65	-7	1,092	-0.64%
2022/12/08	5	36.20	0	0.00	36.55	5	1,114	0.45%
2022/12/07	25	36.72	12	36.67	36.40	13	1,132	1.15%
2022/12/06	11	37.68	0	0.00	37.50	11	1,123	0.98%
2022/12/05	2	38.10	2	38.25	38.10	0	1,132	0.00%
2022/11/30	0	0.00	17	37.79	37.95	-17	1,163	-1.46%
2022/11/28	5	36.80	5	37.20	37.20	0	1,171	0.00%
2022/11/25	3	37.28	0	0.00	36.95	3	1,184	0.25%
2022/11/22	0	0.00	5	36.90	36.85	-5	1,214	-0.41%
2022/11/21	5	36.60	0	0.00	36.55	5	1,219	0.41%
2022/11/18	6	36.73	6	36.88	36.75	0	1,226	0.00%
2022/11/17	5	36.50	0	0.00	36.70	5	1,230	0.41%
2022/11/16	0	0.00	5	36.95	36.80	-5	1,230	-0.41%
2022/11/15	5	36.30	5	36.70	36.70	0	1,228	0.00%
2022/11/14	5	36.35	0	0.00	36.35	5	1,244	0.40%
2022/11/11	8	36.38	7	36.79	36.40	1	1,248	0.08%
2022/11/10	5	35.60	10	36.05	36.30	-5	1,244	-0.40%
2022/11/08	5	35.60	10.3	35.63	35.60	-5.3	1,247	-0.42%
2022/11/07	0	0.00	15	35.05	35.20	-15	1,263	-1.19%
2022/11/04	5	34.10	5	34.40	34.45	0	1,269	0.00%
2022/11/03	0	0.00	10	34.35	34.40	-10	1,279	-0.78%
2022/11/02	0	0.00	5	33.95	34.30	-5	1,282	-0.39%
2022/11/01	0	0.00	10	33.75	33.85	-10	1,291	-0.77%
2022/10/31	0	0.00	5	33.35	33.15	-5	1,299	-0.38%
2022/10/28	5	33.00	0	0.00	33.00	5	1,323	0.38%
2022/10/27	0	0.00	5	33.15	33.35	-5	1,343	-0.37%
2022/10/26	5	32.70	0	0.00	32.80	5	1,352	0.37%
2022/10/25	5	32.70	5	32.95	32.75	0	1,369	0.00%
2022/10/24	5	33.15	5	33.45	33.15	0	1,380	0.00%
2022/10/21	10	33.25	0	0.00	33.05	10	1,383	0.72%
2022/10/20	10.3	32.90	20	33.55	33.95	-9.8	1,396	-0.70%
2022/10/18	0.3	33.20	5	33.45	33.60	-4.8	1,405	-0.34%
2022/10/17	5	32.65	5	32.90	33.05	0	1,421	0.00%
2022/10/14	0	0.00	5	32.85	33.30	-5	1,460	-0.34%
2022/10/13	10.1	32.90	0	0.00	32.30	10.1	1,493	0.68%
2022/10/12	15	33.57	10	33.90	33.55	5	1,497	0.33%
2022/10/11	10	33.83	0	0.00	33.75	10	1,516	0.66%
2022/10/07	5	34.50	0	0.00	34.45	5	1,556	0.32%
2022/10/06	5	34.80	0	0.00	34.80	5	1,672	0.30%
2022/10/05	0	0.00	5	35.10	35.00	-5	1,760	-0.28%
2022/10/04	1	34.80	10	34.58	34.75	-9	1,820	-0.49%
2022/10/03	0	0.00	5	34.00	34.15	-5	1,888	-0.26%
2022/09/30	5	33.05	15	33.70	34.05	-10	1,928	-0.52%
2022/09/29	0	0.00	5	33.65	33.55	-5	1,939	-0.26%
2022/09/28	11	33.53	0	0.00	33.05	11	1,970	0.56%
2022/09/26	11	34.66	0	0.00	34.05	11	1,989	0.55%
2022/09/23	1	35.75	5	35.55	35.45	-4	2,014	-0.20%
2022/09/22	5	35.20	0	0.00	35.60	5	2,045	0.24%
2022/09/21	8	36.07	0	0.00	36.00	8	2,039	0.39%
2022/09/20	1	36.15	0	0.00	36.35	1	2,026	0.05%
2022/09/19	5	36.10	0	0.00	36.10	5	2,044	0.24%
2022/09/16	1	36.60	0	0.00	36.45	1	2,062	0.05%
2022/09/15	1	36.80	0	0.00	36.70	1	2,064	0.05%
2022/09/14	5	36.20	5	36.80	37.00	0	2,084	0.00%
2022/09/13	7	36.98	0	0.00	36.85	7	2,080	0.34%
2022/09/12	6	36.50	15	36.92	37.35	-9	2,096	-0.43%
2022/09/08	0	0.00	5	35.95	36.15	-5	2,115	-0.24%
2022/09/07	14	35.78	0	0.00	35.65	14	2,111	0.66%
2022/09/02	1	37.00	0	0.00	37.00	1	2,101	0.05%
2022/09/01	5	37.20	0	0.00	37.20	5	2,096	0.24%
2022/08/31	16	37.68	1	37.55	37.65	15	2,086	0.72%
2022/08/29	10	37.10	10	37.85	37.85	0	2,082	0.00%
2022/08/26	5	38.15	0	0.00	38.10	5	2,069	0.24%
2022/08/25	5	38.15	5	38.45	38.15	0	2,067	0.00%
2022/08/24	0	0.00	3	37.95	38.10	-3	2,077	-0.14%
2022/08/23	0	0.00	3	38.10	38.05	-3	2,081	-0.14%
2022/08/22	5	38.05	0	0.00	38.25	5	2,102	0.24%
2022/08/18	5	38.20	0	0.00	38.30	5	2,089	0.24%
2022/08/17	5	38.35	5	38.90	38.45	0	2,083	0.00%
2022/08/16	2	38.55	3	38.52	38.50	-1	2,077	-0.05%
2022/08/12	0	0.00	10	38.25	38.70	-10	2,076	-0.48%
2022/08/11	2	37.65	10	37.55	37.75	-8	2,058	-0.39%
2022/08/09	0	0.00	1	37.15	37.15	-1	2,086	-0.05%
2022/08/08	5	36.20	10	36.75	36.85	-5	2,107	-0.24%
2022/08/05	6	36.70	8	36.62	36.70	-2	2,114	-0.09%
2022/08/04	5	36.20	11	36.60	36.65	-6	2,127	-0.28%
2022/08/03	10	36.88	0	0.00	36.95	10	2,122	0.47%
2022/08/02	5	37.30	0	0.00	37.30	5	2,144	0.23%
2022/08/01	0	0.00	10	37.63	37.80	-10	2,233	-0.45%
2022/07/29	10	37.02	0	0.00	37.00	10	2,236	0.45%
2022/07/28	0	0.00	2	37.05	37.05	-2	2,239	-0.09%
2022/07/27	5	36.60	10	36.95	36.95	-5	2,241	-0.22%
2022/07/26	5	36.70	0	0.00	36.80	5	2,236	0.22%
2022/07/25	15	37.02	0	0.00	37.10	15	2,241	0.67%
2022/07/22	5	37.20	7	37.51	37.30	-2	2,262	-0.09%
2022/07/21	5	36.55	15	36.72	37.00	-10	2,288	-0.44%
2022/07/20	5	36.05	10	36.15	35.95	-5	2,304	-0.22%
2022/07/19	1	35.50	6	35.40	35.50	-5	2,309	-0.22%
2022/07/18	0	0.00	22	34.58	34.70	-22	2,316	-0.95%
2022/07/15	18	34.08	0	0.00	34.05	18	2,305	0.78%
2022/07/14	17	33.30	17	34.52	34.45	0	2,277	0.00%
2022/07/13	4	38.35	12	38.68	38.70	-8	2,180	-0.37%
2022/07/12	13	38.29	0	0.00	37.80	13	2,130	0.61%
2022/07/11	22	39.72	0	0.00	39.20	22	2,083	1.06%
2022/07/08	2	40.80	10	40.70	40.90	-8	2,032	-0.39%
2022/07/06	5	40.05	0	0.00	39.50	5	2,021	0.25%
2022/07/05	0	0.00	5	40.40	40.45	-5	2,055	-0.24%
2022/07/01	5	41.10	0	0.00	39.90	5	2,113	0.24%
2022/06/30	10	42.85	0	0.00	42.05	10	2,074	0.48%
2022/06/27	0	0.00	5	43.80	44.30	-5	2,139	-0.23%
2022/06/22	10	44.33	0	0.00	43.55	10	2,255	0.44%
2022/06/21	0	0.00	10	44.78	45.05	-10	2,270	-0.44%
2022/06/20	11	44.96	0	0.00	43.95	11	2,590	0.42%
2022/06/17	10.5	45.79	0	0.00	45.65	10.5	2,602	0.40%
2022/06/16	5	46.60	0	0.00	46.50	5	2,620	0.19%
2022/06/14	10	46.80	8	47.17	47.00	2	2,845	0.07%
2022/06/13	5	47.35	0	0.00	47.35	5	2,893	0.17%
2022/06/10	2	47.90	2	47.80	48.05	0	2,937	0.00%
2022/06/09	5	48.10	0	0.00	48.15	5	2,978	0.17%
2022/06/08	3	48.15	0	0.00	48.30	3	3,028	0.10%
2022/06/07	0	0.00	7	48.46	48.50	-7	3,097	-0.23%
2022/06/01	0	0.00	5.5	47.97	48.25	-5.5	3,443	-0.16%
2022/05/30	5	47.80	0	0.00	47.95	5	3,591	0.14%
2022/05/25	5	47.60	0	0.00	48.10	5	3,742	0.13%
2022/05/23	0	0.00	5	47.95	48.05	-5	3,889	-0.13%
2022/05/20	0	0.00	5	47.85	47.75	-5	4,000	-0.12%
2022/05/19	5	47.05	0	0.00	47.60	5	4,122	0.12%
2022/05/18	0	0.00	5	47.80	47.90	-5	4,273	-0.12%
2022/05/17	0	0.00	10	47.00	47.40	-10	5,272	-0.19%
2022/05/16	5	46.20	0	0.00	46.35	5	5,858	0.09%
2022/05/13	0	0.00	5	46.55	46.90	-5	5,964	-0.08%
2022/05/12	9	46.18	10	46.75	46.25	-1	5,997	-0.02%
2022/05/11	5	46.60	0	0.00	46.60	5	5,985	0.08%
2022/05/10	5	46.10	5	46.85	47.20	0	5,997	0.00%
2022/05/09	0	0.00	32	47.01	46.90	-32	6,009	-0.53%
2022/05/06	5	46.05	0	0.00	46.30	5	5,931	0.08%
2022/05/05	0	0.00	10	46.75	46.80	-10	5,946	-0.17%
2022/05/04	1	46.15	8	46.20	46.25	-7	5,958	-0.12%
2022/05/03	10	45.90	0	0.00	46.05	10	6,005	0.17%
2022/04/29	1	45.90	5	45.85	46.25	-4	6,041	-0.07%
2022/04/28	1	45.20	0	0.00	45.15	1	6,072	0.02%
2022/04/27	5	45.10	0	0.00	45.15	5	6,080	0.08%
2022/04/26	8.1	46.42	2	46.25	46.15	6.1	6,086	0.10%
2022/04/25	12	47.56	0	0.00	47.15	12	6,076	0.20%
2022/04/22	0	0.00	5	48.95	48.80	-5	6,049	-0.08%
2022/04/21	3	48.40	5	48.45	48.60	-2	6,054	-0.03%
2022/04/20	5	48.14	6	48.09	48.20	-1	6,095	-0.02%
2022/04/18	7.2	47.65	0	0.00	47.55	7.2	6,145	0.12%
2022/04/15	8	48.12	0	0.00	48.15	8	6,147	0.13%
2022/04/14	6	48.70	0	0.00	48.70	6	6,173	0.10%
2022/04/13	1	48.80	5	48.95	49.10	-4	6,196	-0.06%
2022/04/12	2.3	48.37	2	48.60	48.25	0.3	6,291	0.00%
2022/04/11	8	49.62	5.1	49.40	49.15	2.9	6,341	0.05%
2022/04/08	8	50.15	0	0.00	50.40	8	6,382	0.13%
2022/04/07	10	51.14	0	0.00	50.40	10	6,601	0.15%
2022/04/06	0.1	51.80	0	0.00	51.70	0.1	6,758	0.00%
2022/04/01	5	51.50	0	0.00	52.00	5	6,918	0.07%
2022/03/31	3	52.20	0	0.00	52.00	3	6,928	0.04%
2022/03/29	5	52.10	15	52.40	52.20	-10	6,968	-0.14%
2022/03/28	2	51.40	5	51.80	51.80	-3	6,918	-0.04%
2022/03/25	10	51.31	0	0.00	51.20	10	6,894	0.15%
2022/03/24	0	0.00	5	51.80	51.80	-5	6,856	-0.07%
2022/03/23	64	51.43	23	51.36	51.40	41	6,850	0.60%
2022/03/22	5	52.50	21	53.02	53.30	-16	6,536	-0.24%
2022/03/21	2	52.60	10.3	52.07	52.50	-8.3	6,522	-0.13%
2022/03/18	8	51.45	0	0.00	51.30	8	6,581	0.12%
2022/03/17	4	51.30	5.5	51.59	51.30	-1.5	6,452	-0.02%
2022/03/16	5	50.60	6	50.70	50.60	-1	6,501	-0.02%
2022/03/15	11	51.51	2.5	51.26	51.10	8.5	6,611	0.13%
2022/03/14	22	52.10	5	52.90	52.40	17	6,713	0.25%
2022/03/11	5	52.40	10.3	52.75	52.60	-5.3	6,925	-0.08%
2022/03/10	5	52.10	6	52.35	52.40	-1	6,905	-0.01%
2022/03/09	1	50.50	14	50.59	51.40	-13	6,835	-0.19%
2022/03/08	12	50.39	0	0.00	49.85	12	6,797	0.18%
2022/03/07	19	52.59	0	0.00	51.70	19	6,688	0.28%
2022/03/04	5	53.80	0	0.00	54.00	5	6,622	0.08%
2022/03/03	10	54.40	15	54.90	54.30	-5	6,613	-0.08%
2022/03/02	5	53.20	6	53.70	53.70	-1	6,526	-0.02%
2022/03/01	0	0.00	16	53.59	53.70	-16	6,501	-0.25%
2022/02/25	20	53.15	17	53.73	53.10	3	6,451	0.05%
2022/02/24	11	52.46	0	0.00	52.70	11	6,381	0.17%
2022/02/23	0	0.00	10	53.00	53.30	-10	6,349	-0.16%
2022/02/22	10.3	52.36	1	52.20	52.30	9.3	6,318	0.15%
2022/02/21	16	53.03	30	53.37	53.20	-14	6,204	-0.23%
2022/02/18	17	53.13	18	53.29	53.60	-1	6,091	-0.02%
2022/02/17	59.3	54.87	16.3	54.54	53.90	43	5,972	0.72%
2022/02/16	13	53.98	19.3	53.01	54.70	-6.3	4,980	-0.13%
2022/02/15	9	50.57	4	50.73	50.70	5	4,395	0.11%
2022/02/14	2	49.55	0.5	49.50	49.65	1.6	4,292	0.04%
2022/02/10	0	0.00	1	49.60	49.50	-1	4,270	-0.02%
2022/02/09	1	49.20	5	49.65	49.65	-4	4,255	-0.09%
2022/02/08	13	48.82	5	49.20	49.05	8	4,232	0.19%
2022/02/07	0	0.00	10	48.88	49.15	-10	4,407	-0.23%
2022/01/25	7	47.81	0	0.00	47.80	7	4,468	0.16%
2022/01/24	6	48.28	2	48.40	48.55	4	4,459	0.09%
2022/01/21	5	49.30	0	0.00	49.15	5	4,479	0.11%
2022/01/20	7	49.33	5	49.95	50.00	2	4,462	0.04%
2022/01/19	6	50.12	0	0.00	49.75	6	4,434	0.14%
2022/01/18	3	50.30	10.2	50.45	50.70	-7.2	4,407	-0.16%
2022/01/17	0	0.00	10	49.73	50.00	-10	4,376	-0.23%
2022/01/14	10.3	49.25	2	49.50	49.35	8.3	4,371	0.19%
2022/01/13	5.2	49.76	5.5	50.15	49.70	-0.3	4,374	-0.01%
2022/01/12	0	0.00	5	49.95	50.00	-5	4,334	-0.12%
2022/01/11	10	49.35	5	49.95	49.50	5	4,320	0.12%
2022/01/10	0	0.00	6	49.49	49.50	-6	4,283	-0.14%
2022/01/07	10	49.38	4	49.29	49.20	6	4,263	0.14%
2022/01/06	6	49.66	10	49.95	49.75	-4	4,246	-0.09%
2022/01/05	15	49.97	0	0.00	49.75	15	4,301	0.35%
2022/01/04	5	50.86	2.2	50.66	50.90	2.8	4,240	0.07%
2021/12/30	2	50.08	1	50.50	50.50	1	4,067	0.02%
2021/12/29	2	49.30	17.5	49.24	49.70	-15.5	3,845	-0.40%
2021/12/28	3.2	48.80	29.5	48.29	48.90	-26.3	3,648	-0.72%
2021/12/27	0	0.00	5	47.55	47.70	-5	3,515	-0.14%
2021/12/24	6	47.07	0	0.00	47.20	6	3,544	0.17%
2021/12/23	13	47.29	7	47.75	47.15	6	3,542	0.17%
2021/12/22	2	47.78	1	47.90	47.90	1	3,491	0.03%
2021/12/21	6	47.23	0	0.00	47.60	6	3,473	0.17%
2021/12/17	2	47.70	11	47.59	47.70	-9	3,515	-0.26%
2021/12/14	9	47.08	2	47.30	46.90	7	3,557	0.20%
2021/12/13	0	0.00	11.1	47.76	47.95	-11.1	3,473	-0.32%
2021/12/10	10	47.11	0	0.00	47.20	10	3,442	0.29%
2021/12/09	4	47.40	7	47.73	47.65	-3	3,461	-0.09%
2021/12/08	7	47.23	3	47.20	47.00	4	3,405	0.12%
2021/12/07	7	46.79	15	46.51	46.80	-8	3,422	-0.23%
2021/12/06	0	0.00	5	44.85	44.90	-5	3,209	-0.16%
2021/12/02	8	44.57	5	44.36	44.35	3	3,229	0.09%
2021/12/01	0	0.00	8	44.88	44.95	-8	3,232	-0.25%
2021/11/30	2	44.18	12	44.65	45.00	-10	3,218	-0.31%
2021/11/29	6	43.33	5	43.95	43.90	1	3,149	0.03%
2021/11/26	6	44.22	2	43.90	43.95	4	3,117	0.13%
2021/11/25	0	0.00	5	44.65	44.50	-5	3,109	-0.16%
2021/11/24	0	0.00	5	44.35	44.35	-5	3,118	-0.16%
2021/11/23	10	44.30	1	44.25	44.15	9	3,137	0.29%
2021/11/22	1	44.60	10	44.70	44.60	-9	3,145	-0.29%
2021/11/19	6	44.29	0	0.00	44.00	6	3,103	0.19%
2021/11/17	0	0.00	5	44.55	44.30	-5	3,100	-0.16%
2021/11/16	5	44.30	0	0.00	44.20	5	3,110	0.16%
2021/11/12	2	44.45	5	44.70	44.45	-3	3,129	-0.10%
2021/11/11	5	44.20	5	44.45	44.20	0	3,130	0.00%
2021/11/10	0	0.00	6	43.99	44.20	-6	3,148	-0.19%
2021/11/09	0	0.00	6	43.64	43.60	-6	3,176	-0.19%
2021/11/08	3	43.10	5	43.65	43.30	-2	3,309	-0.06%
2021/11/04	25.1	43.51	1	43.80	43.10	24.1	3,437	0.70%
2021/11/03	0	0.00	11	44.68	45.10	-11	3,330	-0.33%
2021/11/02	10	44.35	0	0.00	43.80	10	3,526	0.28%
2021/11/01	1	44.70	1	44.65	44.60	0	3,687	0.00%
2021/10/29	0	0.00	11	44.65	44.85	-11	3,675	-0.30%
2021/10/28	3	44.13	5	43.85	44.00	-2	3,647	-0.05%
2021/10/26	0	0.00	10	43.58	43.50	-10	3,735	-0.27%
2021/10/25	2	43.05	6	42.89	43.25	-4	3,761	-0.11%
2021/10/22	0	0.00	5	42.45	42.55	-5	3,841	-0.13%
2021/10/21	5	41.80	0	0.00	41.80	5	3,912	0.13%
2021/10/20	0	0.00	1	42.20	42.15	-1	3,976	-0.03%
2021/10/19	1	42.30	5	42.35	42.45	-4	4,109	-0.10%
2021/10/15	1.1	42.20	0	0.00	42.10	1.1	4,704	0.02%
2021/10/13	12	41.90	2	41.73	41.75	10	4,953	0.20%
2021/10/12	10	42.95	0	0.00	43.00	10	5,007	0.20%
2021/10/08	1	43.50	0	0.00	43.15	1	5,008	0.02%
2021/10/06	0	0.00	10	43.43	43.10	-10	5,192	-0.19%
2021/10/05	1	42.45	1	42.35	42.60	0	5,324	0.00%
2021/10/04	9.1	42.58	2	43.28	42.15	7.1	5,385	0.13%
2021/10/01	6	43.60	3	43.13	43.00	3	5,441	0.06%
2021/09/30	1	44.25	0	0.00	44.30	1	5,575	0.02%
2021/09/29	8	44.34	2	44.63	44.25	6	5,850	0.10%
2021/09/28	5	44.60	0	0.00	44.95	5	6,001	0.08%
2021/09/27	0	0.00	1	44.90	44.85	-1	6,003	-0.02%
2021/09/24	10	45.20	5	46.00	45.20	5	6,013	0.08%
2021/09/23	0	0.00	5	45.60	45.60	-5	5,989	-0.08%
2021/09/22	12	44.60	1	45.20	45.25	11	6,027	0.18%
2021/09/17	4	45.40	10	46.00	45.95	-6	5,996	-0.10%
2021/09/15	12	45.22	0	0.00	45.05	12	5,931	0.20%
2021/09/14	5.6	45.80	6	46.08	45.80	-0.4	5,898	-0.01%
2021/09/13	0	0.00	9.4	45.54	45.50	-9.4	5,814	-0.16%
2021/09/10	9	45.20	14.1	44.76	45.25	-5.1	5,733	-0.09%
2021/09/09	1	44.05	12	43.77	44.10	-11	5,593	-0.20%
2021/09/08	5.2	43.10	1	43.35	43.10	4.2	5,573	0.07%
2021/09/07	0.3	43.54	6	43.55	43.55	-5.7	5,598	-0.10%
2021/09/06	6	42.80	5	43.55	42.70	1	5,591	0.02%
2021/09/02	10	43.33	2.4	43.31	43.15	7.6	5,606	0.14%
2021/08/31	0	0.00	5	43.95	43.85	-5	5,611	-0.09%
2021/08/30	5	43.55	0	0.00	43.55	5	5,626	0.09%
2021/08/27	0	0.00	1	43.90	43.80	-1	5,638	-0.02%
2021/08/26	0	0.00	5	43.90	43.90	-5	5,640	-0.09%
2021/08/25	1	43.45	5	43.45	43.35	-4	5,656	-0.07%
2021/08/24	0.2	42.80	1	42.80	42.75	-0.8	5,672	-0.01%
2021/08/23	0	0.00	2	43.00	43.00	-2	5,691	-0.04%
2021/08/19	5	42.60	0	0.00	42.30	5	5,732	0.09%
2021/08/18	1.2	43.14	15	43.18	43.45	-13.9	5,718	-0.24%
2021/08/17	1	42.25	6	43.01	42.10	-5	5,718	-0.09%
2021/08/16	7	42.11	2	42.23	42.50	5	5,723	0.09%
2021/08/13	11	43.33	0	0.00	43.15	11	5,725	0.19%
2021/08/12	0	0.00	23	43.44	43.95	-23	5,711	-0.40%
2021/08/11	8	42.04	0	0.00	41.85	8	5,663	0.14%
2021/08/10	11	42.85	0	0.00	42.55	11	5,794	0.19%
2021/08/09	19	43.89	1	43.95	43.50	18	5,853	0.31%
2021/08/06	28	44.67	0	0.00	44.30	28	5,893	0.48%
2021/08/05	2	46.00	30	45.41	46.50	-28	5,750	-0.49%
2021/08/04	5	44.10	0	0.00	44.20	5	5,714	0.09%
2021/08/03	0	0.00	5	44.55	44.05	-5	5,800	-0.09%
2021/08/02	6	43.86	0	0.00	44.15	6	5,832	0.10%
2021/07/30	5	44.55	4	44.50	44.30	1	5,866	0.02%
2021/07/29	6	44.80	3	44.75	44.75	3	5,878	0.05%
2021/07/28	16	44.18	15.1	44.95	45.05	0.9	5,903	0.02%
2021/07/27	7	45.49	7	46.09	45.30	0	5,960	0.00%
2021/07/26	0	0.00	17.1	45.44	45.80	-17.1	5,963	-0.29%
2021/07/23	10	44.50	3	44.60	44.65	7	5,942	0.12%
2021/07/22	17	45.95	13	46.29	44.80	4	5,851	0.07%
2021/07/21	15.1	45.61	1	45.10	45.05	14.1	5,432	0.26%
2021/07/20	5.1	45.61	3.2	46.08	45.50	1.9	5,456	0.03%
2021/07/19	0	0.00	5	45.92	46.45	-5	5,649	-0.09%
2021/07/16	1	45.40	6	44.92	45.25	-5	5,901	-0.08%
2021/07/15	0	0.00	5	44.20	44.40	-5	5,921	-0.08%
2021/07/14	6	43.86	1	44.20	44.20	5	6,041	0.08%
2021/07/13	2	44.90	1	44.45	44.30	1	6,135	0.02%
2021/07/12	1	44.00	13	43.94	44.30	-12	6,160	-0.19%
2021/07/09	5.1	42.61	2	43.03	43.30	3.1	6,113	0.05%
2021/07/08	1	43.05	15	43.10	43.10	-14	6,189	-0.23%
2021/07/07	6	43.03	6	43.36	43.50	0	6,245	0.00%
2021/07/06	11.1	42.82	1	42.65	42.65	10.1	6,231	0.16%
2021/07/05	4	41.69	32	41.15	42.15	-28	6,150	-0.46%
2021/07/02	3.2	39.87	0	0.00	39.90	3.2	6,056	0.05%
2021/07/01	5	40.10	0	0.00	39.75	5	6,184	0.08%
2021/06/30	0	0.00	156	40.25	40.25	-156	6,207	-2.51%	大賣/鉅額交易
2021/06/29	0	0.00	5	39.95	40.25	-5	6,215	-0.08%
2021/06/28	5	39.60	0	0.00	39.85	5	6,190	0.08%
2021/06/24	4	39.65	0	0.00	39.60	4	6,264	0.06%
2021/06/21	6	39.57	0	0.00	39.35	6	6,401	0.09%
2021/06/18	0	0.00	5	39.95	40.00	-5	6,460	-0.08%
2021/06/15	49	39.72	0	0.00	39.70	49	6,621	0.74%
2021/06/11	106	39.86	5	39.95	39.80	101	6,684	1.51%	大買/鉅額交易
2021/06/09	5	39.65	2	39.55	39.50	3	7,084	0.04%
2021/06/07	0	0.00	5	39.95	40.00	-5	7,242	-0.07%
2021/06/04	5	39.65	2	39.90	39.50	3	7,276	0.04%
2021/06/03	7	40.06	2	40.05	39.95	5	7,398	0.07%
2021/06/02	3	40.42	5	40.55	39.95	-2	7,399	-0.03%
2021/06/01	0	0.00	1	40.25	40.25	-1	7,379	-0.01%
2021/05/31	0	0.00	5	39.95	39.70	-5	7,368	-0.07%
2021/05/28	0	0.00	2	39.83	39.75	-2	7,404	-0.03%
2021/05/27	1	39.50	5	39.50	39.50	-4	7,460	-0.05%
2021/05/25	1	39.10	5	38.95	39.00	-4	7,507	-0.05%
2021/05/24	5.1	37.81	4	38.56	38.40	1.1	7,519	0.01%
2021/05/21	0	0.00	2	38.55	38.40	-2	7,538	-0.03%
2021/05/20	9.2	37.90	6	38.53	37.80	3.2	7,617	0.04%
2021/05/19	5.2	36.62	8	37.69	38.10	-2.8	7,637	-0.04%
2021/05/18	9	36.70	18	37.08	37.30	-9	7,613	-0.12%
2021/05/17	5	36.10	0	0.00	35.85	5	7,463	0.07%
2021/05/14	5.2	38.01	10	39.00	38.65	-4.8	7,371	-0.07%
2021/05/13	6.2	36.19	5	38.55	37.80	1.2	7,343	0.02%
2021/05/12	10	38.90	0	0.00	37.80	10	7,256	0.14%
2021/05/11	11	41.56	101	40.10	40.45	-90	7,117	-1.26%	大賣/
2021/05/10	5	42.10	6	42.80	42.80	-1	7,054	-0.01%
2021/05/07	2	42.40	6	42.53	42.50	-4	7,085	-0.06%
2021/05/06	4	41.63	9	41.99	41.70	-5	7,103	-0.07%
2021/05/05	1	41.40	11	41.77	41.40	-10	7,117	-0.14%
2021/05/04	7	40.93	12	40.58	40.90	-5	7,295	-0.07%
2021/05/03	7	41.64	0	0.00	41.80	7	7,214	0.10%
2021/04/29	11	42.27	1	42.05	42.00	10	7,174	0.14%
2021/04/28	16	42.75	8	42.70	42.70	8	7,152	0.11%
2021/04/27	9	42.49	3	42.40	42.55	6	7,270	0.08%
2021/04/26	1	42.50	21	42.33	43.25	-20	7,365	-0.27%
2021/04/23	138	41.26	11	41.47	41.10	127	7,273	1.75%	大買/鉅額交易
2021/04/22	35	44.41	4	44.78	43.00	31	6,989	0.44%
2021/04/21	6	48.54	1	48.50	48.50	5	6,614	0.08%
2021/04/19	11	48.95	1	48.80	48.75	10	6,432	0.16%
2021/04/16	1	47.55	12	47.42	47.85	-11	6,365	-0.17%
2021/04/15	10	46.63	6	46.65	46.55	4	6,269	0.06%
2021/04/14	7	45.50	40	46.10	45.70	-33	6,174	-0.53%
2021/04/13	1	46.80	132	46.09	45.85	-131	6,082	-2.15%	大賣/鉅額交易
2021/04/12	53	47.31	5	46.67	46.75	48	5,951	0.81%
2021/04/09	6	45.93	5	46.32	46.35	1	5,797	0.02%
2021/04/08	30	44.85	10	45.00	45.00	20	5,596	0.36%
2021/04/07	0	0.00	4	44.39	44.50	-4	5,526	-0.07%
2021/04/06	2	42.90	5	43.00	43.10	-3	5,414	-0.06%
2021/04/01	1	42.75	1	42.75	42.85	0	5,386	0.00%
2021/03/31	0	0.00	1	42.80	42.80	-1	5,362	-0.02%
2021/03/30	0	0.00	1	42.75	42.85	-1	5,364	-0.02%
2021/03/25	0	0.00	5	41.95	41.90	-5	5,375	-0.09%
2021/03/24	8	41.61	6	41.65	41.85	2	5,406	0.04%
2021/03/23	6	42.05	0	0.00	42.15	6	5,342	0.11%
2021/03/22	0	0.00	1	42.55	42.65	-1	5,350	-0.02%
2021/03/19	4	43.01	1	42.80	42.80	3	5,381	0.06%
2021/03/18	5	42.55	0	0.00	42.65	5	5,313	0.09%
2021/03/17	1	42.80	2	42.58	42.60	-1	5,379	-0.02%
2021/03/16	6	42.68	2	42.50	42.65	4	5,455	0.07%
2021/03/15	108	41.91	4	42.09	42.45	104	5,319	1.96%	大買/鉅額交易
2021/03/12	3	40.42	1	40.20	40.50	2	5,182	0.04%
2021/03/11	0	0.00	2	39.85	39.65	-2	5,186	-0.04%
2021/03/10	0	0.00	2	39.15	39.25	-2	5,238	-0.04%
2021/03/09	12	38.70	31	38.99	39.20	-19	5,255	-0.36%
2021/03/08	5	38.40	5	38.80	38.40	0	5,232	0.00%
2021/03/05	10	38.13	5	38.55	38.40	5	5,256	0.10%
2021/03/04	10	38.48	11	38.76	38.60	-1	5,328	-0.02%
2021/03/03	10	38.30	0.1	38.65	38.75	9.9	5,361	0.18%
2021/03/02	1	39.20	0	0.00	39.00	1	5,472	0.02%
2021/02/26	3	38.65	7	38.47	38.85	-4	5,470	-0.07%
2021/02/25	0	0.00	1	37.95	38.25	-1	5,432	-0.02%
2021/02/24	5	38.05	0	0.00	38.05	5	5,425	0.09%
2021/02/23	1	38.30	1	38.10	38.40	0	5,377	0.00%
2021/02/22	0	0.00	30	37.77	38.50	-30	5,335	-0.56%
2021/02/19	1	36.85	0	0.00	37.45	1	5,240	0.02%
2021/02/17	0	0.00	4	36.70	36.65	-4	5,207	-0.08%
2021/02/05	0	0.00	2	35.95	35.95	-2	5,154	-0.04%
2021/02/04	1	35.90	22	35.93	36.00	-21	5,172	-0.41%
2021/02/03	5	34.65	0	0.00	34.90	5	5,093	0.10%
2021/02/01	10	34.30	10	34.55	34.60	0	5,063	0.00%
2021/01/29	27	35.30	31	34.73	34.85	-4	5,020	-0.08%
2021/01/28	22	35.84	5	35.98	35.80	17	4,927	0.34%
2021/01/27	31	37.29	0	0.00	36.85	31	4,836	0.64%
2021/01/26	1	37.15	25	36.77	36.70	-24	4,746	-0.51%
2021/01/25	2	35.95	10	35.90	36.00	-8	4,509	-0.18%
2021/01/22	1	35.65	13	35.53	35.65	-12	4,485	-0.27%
2021/01/21	12	35.15	1	35.55	35.20	11	4,457	0.25%
2021/01/20	21	35.46	12	35.55	35.50	9	4,432	0.20%
2021/01/19	3	35.93	22	35.43	35.95	-19	4,299	-0.44%
2021/01/18	6	34.95	5	35.15	34.95	1	4,172	0.02%
2021/01/15	11	34.97	5	35.45	35.00	6	4,121	0.15%
2021/01/14	6	35.07	15	35.10	35.20	-9	4,110	-0.22%
2021/01/13	0	0.00	5	35.30	35.15	-5	4,080	-0.12%
2021/01/12	31	35.27	6	35.49	35.00	25	4,043	0.62%
2021/01/11	0	0.00	10	35.05	35.20	-10	3,938	-0.25%
2021/01/08	0	0.00	30	34.67	34.70	-30	3,852	-0.78%
2021/01/07	5	34.05	14	34.13	34.20	-9	3,772	-0.24%
2021/01/06	25	33.96	0	0.00	33.85	25	3,748	0.67%
2021/01/04	7	34.40	5	34.45	34.45	2	3,696	0.05%
2020/12/30	5	34.15	0	0.00	34.25	5	3,667	0.14%
2020/12/29	5	34.40	0	0.00	34.50	5	3,632	0.14%
2020/12/28	3	34.65	3	34.70	34.70	0	3,609	0.00%
2020/12/25	4	34.54	5	34.65	34.50	-1	3,577	-0.03%
2020/12/24	5	34.45	20	34.50	34.45	-15	3,557	-0.42%
2020/12/23	0	0.00	5	34.15	34.00	-5	3,518	-0.14%
2020/12/22	10	33.93	0	0.00	33.95	10	3,497	0.29%
2020/12/21	5	33.80	12	34.29	34.30	-7	3,468	-0.20%
2020/12/18	25	34.24	2	34.25	34.10	23	3,419	0.67%
2020/12/17	5	34.70	3	34.68	34.70	2	3,358	0.06%
2020/12/16	1	34.95	42	34.81	34.95	-41	3,325	-1.23%
2020/12/15	20	34.46	0.1	34.90	34.20	19.9	3,237	0.62%
2020/12/14	2	34.70	11	34.90	34.90	-9	3,128	-0.29%
2020/12/11	28	34.40	22	34.62	34.60	6	3,089	0.19%
2020/12/10	10	34.46	12	34.80	34.80	-2	2,972	-0.07%
2020/12/09	7	34.37	17	34.03	34.40	-10	2,798	-0.36%
2020/12/08	22	33.56	7	33.68	33.75	15	2,700	0.56%
2020/12/07	10	33.68	22	33.92	33.90	-12	2,640	-0.45%
2020/12/04	9	33.46	26	33.53	33.40	-17	2,541	-0.67%
2020/12/03	15	33.00	5	33.40	32.90	10	2,397	0.42%
2020/12/02	5	32.70	22	32.98	33.15	-17	2,326	-0.73%
2020/12/01	10	32.50	6	32.63	32.60	4	2,202	0.18%
2020/11/30	0	0.00	10	32.70	32.60	-10	2,168	-0.46%
2020/11/27	10	32.13	14	32.32	32.35	-4	2,088	-0.19%
2020/11/26	9	32.44	28	32.25	32.40	-19	2,030	-0.94%
2020/11/25	8	31.63	15	31.68	31.60	-7	1,851	-0.38%
2020/11/24	5	31.15	0	0.00	31.25	5	1,763	0.28%
2020/11/23	0	0.00	5	31.35	31.35	-5	1,739	-0.29%
2020/11/20	0	0.00	5	31.15	31.10	-5	1,689	-0.30%
2020/11/17	2	31.05	0	0.00	30.95	2	1,668	0.12%
2020/11/16	12	30.96	10	30.90	31.05	2	1,704	0.12%
2020/11/12	0	0.00	15	30.55	30.55	-15	1,671	-0.90%
2020/11/11	5	30.10	0	0.00	30.20	5	1,635	0.31%
2020/11/10	5	30.15	0	0.00	30.10	5	1,626	0.31%
2020/11/04	5	30.20	4	30.35	30.35	1	1,665	0.06%
2020/11/02	5	30.05	0	0.00	30.15	5	1,707	0.29%
2020/10/30	0	0.00	10	30.58	30.30	-10	1,697	-0.59%
2020/10/28	0	0.00	11	30.30	30.20	-11	1,647	-0.67%
2020/10/26	0	0.00	25	29.92	30.00	-25	1,604	-1.56%
2020/10/22	5	29.30	5	29.50	29.65	0	1,616	0.00%
2020/10/20	5	29.35	5	29.55	29.45	0	1,716	0.00%
2020/10/16	5	29.55	0	0.00	29.50	5	1,734	0.29%
2020/10/15	10	29.80	0	0.00	29.70	10	1,754	0.57%
2020/10/14	0	0.00	5	30.00	29.95	-5	1,758	-0.28%
2020/10/13	5	29.75	0	0.00	29.90	5	1,778	0.28%
2020/10/12	1	30.00	20	29.88	29.90	-19	1,783	-1.07%
2020/10/07	0	0.00	5	29.55	29.45	-5	1,801	-0.28%
2020/09/29	5	29.15	0	0.00	29.20	5	1,992	0.25%
2020/09/28	1	29.25	5	29.35	29.30	-4	2,069	-0.19%
2020/09/24	5	29.05	5	29.05	29.05	0	2,234	0.00%
2020/09/23	0	0.00	5	29.55	29.35	-5	2,242	-0.22%
2020/09/22	5	29.30	2	29.40	29.35	3	2,275	0.13%
2020/09/18	5	29.50	0	0.00	29.50	5	2,301	0.22%
2020/09/15	5	29.50	5	29.75	29.55	0	2,392	0.00%
2020/09/11	5	29.55	0	0.00	29.55	5	2,664	0.19%
2020/09/09	5	29.65	0	0.00	29.75	5	2,701	0.19%
2020/09/07	5	29.80	0	0.00	29.90	5	2,783	0.18%
2020/09/04	5	29.80	0	0.00	30.00	5	2,820	0.18%
2020/09/03	5	30.05	14	30.19	30.10	-9	2,851	-0.32%
2020/09/02	0	0.00	5	30.05	30.00	-5	2,910	-0.17%
2020/09/01	0	0.00	2	29.75	29.75	-2	2,988	-0.07%
2020/08/31	0	0.00	5	29.85	29.80	-5	3,179	-0.16%
2020/08/28	5	29.65	0	0.00	29.70	5	3,216	0.16%
2020/08/27	1	29.75	11	29.81	29.75	-10	3,276	-0.31%
2020/08/25	5	29.75	10	29.90	29.75	-5	3,378	-0.15%
2020/08/20	20	29.51	7	29.29	29.25	13	3,487	0.37%
2020/08/19	20	30.13	0	0.00	29.90	20	3,465	0.58%
2020/08/17	0	0.00	5	30.40	30.45	-5	3,600	-0.14%
2020/08/14	0	0.00	2	30.23	30.30	-2	3,672	-0.05%
2020/08/13	5	30.15	5	30.35	30.10	0	3,691	0.00%
2020/08/11	15	30.30	1	30.35	30.25	14	3,777	0.37%
2020/08/10	0	0.00	11	30.69	30.55	-11	3,849	-0.29%
2020/08/07	0	0.00	17	30.20	30.40	-17	3,907	-0.44%
2020/08/06	5	29.90	10	30.05	29.90	-5	3,916	-0.13%
2020/08/05	1	29.80	0	0.00	29.90	1	3,972	0.03%
2020/08/04	5	29.75	0	0.00	29.75	5	4,017	0.12%
2020/08/03	0	0.00	5	29.95	29.80	-5	4,123	-0.12%
2020/07/30	0	0.00	10	29.78	29.75	-10	4,195	-0.24%
2020/07/29	0	0.00	5	29.30	29.30	-5	4,239	-0.12%
2020/07/28	5	29.10	7	29.17	29.00	-2	4,304	-0.05%
2020/07/27	5	29.30	0	0.00	29.35	5	4,399	0.11%
2020/07/24	20	29.81	11	30.10	29.60	9	4,502	0.20%
2020/07/23	16	30.05	38	30.06	30.15	-22	4,671	-0.47%
2020/07/22	0	0.00	6	30.14	30.10	-6	4,754	-0.13%
2020/07/21	5	29.95	5	30.15	29.90	0	4,869	0.00%
2020/07/17	7	29.89	0	0.00	29.85	7	5,203	0.13%
2020/07/16	1	30.00	0	0.00	30.00	1	5,373	0.02%
2020/07/15	6	30.03	0	0.00	30.00	6	5,486	0.11%
2020/07/14	5	30.10	0	0.00	30.05	5	5,622	0.09%
2020/07/13	0	0.00	5	30.40	30.30	-5	5,814	-0.09%
2020/07/10	33	30.44	5	30.45	30.20	28	5,923	0.47%
2020/07/09	10	30.85	25	30.90	30.85	-15	6,006	-0.25%
2020/07/08	0	0.00	4	30.56	30.60	-4	6,067	-0.07%
2020/07/07	24	30.54	12	30.87	30.55	12	6,140	0.20%
2020/07/06	20	30.86	16	30.94	30.75	4	6,167	0.06%
2020/07/03	12	30.45	23	30.57	30.80	-11	6,181	-0.18%
2020/07/02	1	30.10	5	30.20	30.15	-4	6,161	-0.06%
2020/07/01	1	30.05	10	29.90	30.00	-9	6,180	-0.15%
2020/06/29	5	29.50	0	0.00	29.55	5	6,211	0.08%
2020/06/24	1	29.85	0	0.00	29.80	1	6,200	0.02%
2020/06/23	10	29.85	5	30.20	29.95	5	6,227	0.08%
2020/06/22	0	0.00	16	29.91	30.00	-16	6,242	-0.26%
2020/06/19	12	29.50	6	29.54	29.60	6	6,262	0.10%
2020/06/18	10	29.50	8	29.51	29.45	2	6,153	0.03%
2020/06/17	2	29.75	0	0.00	29.80	2	6,076	0.03%
2020/06/16	5	29.85	0	0.00	29.85	5	6,135	0.08%
2020/06/15	6	29.78	6	30.05	29.70	0	6,208	0.00%
2020/06/12	6	29.59	0	0.00	29.85	6	6,229	0.10%
2020/06/11	20	30.35	0	0.00	30.05	20	6,262	0.32%
2020/06/10	10	30.65	2	30.60	30.70	8	6,292	0.13%
2020/06/09	10	30.68	2	30.80	30.65	8	6,386	0.13%
2020/06/08	27	30.97	10	31.08	30.95	17	6,409	0.27%
2020/06/05	7	31.02	83	30.91	31.35	-76	6,387	-1.19%
2020/06/03	20	30.08	0	0.00	30.15	20	6,298	0.32%
2020/06/02	1	30.20	10	30.23	30.30	-9	6,461	-0.14%
2020/06/01	0	0.00	5	29.95	29.95	-5	6,431	-0.08%
2020/05/28	6	29.83	0	0.00	29.70	6	6,371	0.09%
2020/05/27	7	29.76	5	29.95	29.85	2	6,349	0.03%
2020/05/26	13	29.90	5	30.15	29.80	8	6,333	0.13%
2020/05/22	25	29.95	0	0.00	29.65	25	6,272	0.40%
2020/05/21	21	30.32	0	0.00	30.35	21	6,136	0.34%
2020/05/20	0	0.00	5	30.65	30.65	-5	6,054	-0.08%
2020/05/19	9	30.24	9	30.66	30.25	0	6,034	0.00%
2020/05/18	5	30.75	5	30.95	30.65	0	6,023	0.00%
2020/05/15	14	30.93	0	0.00	30.70	14	5,998	0.23%
2020/05/14	25	31.90	0	0.00	31.35	25	5,926	0.42%
2020/05/13	23	32.39	0	0.00	32.40	23	5,884	0.39%
2020/05/12	1	32.60	20	32.65	32.80	-19	5,851	-0.32%
2020/05/11	5	32.25	21	32.30	32.25	-16	5,803	-0.28%
2020/05/08	25	32.00	0	0.00	31.90	25	5,762	0.43%
2020/05/07	0	0.00	1	32.45	32.45	-1	5,676	-0.02%
2020/05/06	20	32.51	11	32.79	32.40	9	5,663	0.16%
2020/05/05	27	32.66	1	32.60	32.65	26	5,648	0.46%
2020/05/04	33	32.90	1	33.00	32.80	32	5,626	0.57%
2020/04/30	21	33.80	0	0.00	33.70	21	5,580	0.38%
2020/04/29	7	33.89	2	34.25	34.20	5	5,545	0.09%
2020/04/28	9	33.37	37	33.31	34.10	-28	5,516	-0.51%
2020/04/27	0	0.00	10	32.30	32.30	-10	5,336	-0.19%
2020/04/24	16	31.93	5	32.45	31.85	11	5,273	0.21%
2020/04/23	18	32.24	1	32.25	32.15	17	5,168	0.33%
2020/04/22	10	34.68	14	34.87	34.95	-4	4,997	-0.08%
2020/04/21	10	35.15	20	35.18	35.00	-10	4,864	-0.21%
2020/04/20	7	35.31	4	35.26	35.35	3	4,729	0.06%
2020/04/17	12	34.73	7	35.15	34.95	5	4,768	0.10%
2020/04/16	13	34.30	8	35.04	35.20	5	4,690	0.11%
2020/04/15	1	34.25	0	0.00	34.45	1	4,536	0.02%
2020/04/14	1	33.55	7	33.76	33.90	-6	4,471	-0.13%
2020/04/13	10	33.15	14	33.23	33.30	-4	4,367	-0.09%
2020/04/10	8	32.41	17	32.69	32.80	-9	4,260	-0.21%
2020/04/09	14	32.19	0	0.00	32.15	14	4,234	0.33%
2020/04/08	5	31.65	18	31.93	32.00	-13	4,155	-0.31%
2020/04/07	0	0.00	5	31.20	31.20	-5	4,046	-0.12%
2020/04/06	3	30.50	0	0.00	30.55	3	3,975	0.08%
2020/04/01	5	30.05	5	30.25	30.45	0	3,919	0.00%
2020/03/31	0	0.00	6	30.21	30.30	-6	3,885	-0.15%
2020/03/30	10	28.90	20	29.56	29.90	-10	3,840	-0.26%
2020/03/27	10	29.50	5	30.20	29.40	5	3,813	0.13%
2020/03/26	0	0.00	10	29.40	29.60	-10	3,764	-0.27%
2020/03/25	1	29.00	0	0.00	29.00	1	3,727	0.03%
2020/03/24	16	28.53	20	28.56	28.40	-4	3,680	-0.11%
2020/03/23	15	27.63	0	0.00	27.55	15	3,723	0.40%
2020/03/20	15	28.73	27	28.67	28.40	-12	3,721	-0.32%
2020/03/19	2	26.90	0	0.00	26.70	2	3,643	0.05%
2020/03/18	5	30.05	1	30.00	29.50	4	3,535	0.11%
2020/03/17	6	30.15	0	0.00	30.10	6	3,469	0.17%
2020/03/16	30	31.28	12	31.50	31.20	18	3,385	0.53%
2020/03/13	23	30.23	23	30.45	31.45	0	3,305	0.00%
2020/03/12	10	31.35	14	31.50	31.60	-4	3,172	-0.13%
2020/03/11	9	32.13	11	32.37	32.10	-2	3,074	-0.07%
2020/03/10	4	32.03	15	31.97	32.25	-11	3,001	-0.37%
2020/03/09	31	31.71	5	31.95	31.35	26	2,931	0.89%
2020/03/06	33	32.46	6	32.96	32.65	27	2,859	0.94%
2020/03/05	0	0.00	25	31.72	32.00	-25	2,628	-0.95%
2020/03/04	0	0.00	3	31.12	30.95	-3	2,581	-0.12%
2020/03/03	0	0.00	3	31.15	31.15	-3	2,569	-0.12%
2020/03/02	15	30.72	6	31.03	30.70	9	2,564	0.35%
2020/02/27	15	31.42	0	0.00	31.15	15	2,552	0.59%
2020/02/26	1	31.90	0	0.00	31.70	1	2,521	0.04%
2020/02/25	0	0.00	6	31.95	32.05	-6	2,509	-0.24%
2020/02/24	5	31.40	5	31.70	31.85	0	2,488	0.00%
2020/02/21	6	31.79	1	31.95	31.75	5	2,475	0.20%
2020/02/20	10	32.07	5	32.40	32.05	5	2,472	0.20%
2020/02/19	10	32.13	17	32.17	32.05	-7	2,476	-0.28%
2020/02/18	6	31.70	1	31.75	31.70	5	2,433	0.21%
2020/02/17	4	31.85	1	32.10	32.10	3	2,500	0.12%
2020/02/14	2	32.00	20	31.93	32.05	-18	2,553	-0.71%
2020/02/13	20	31.64	20	31.86	31.50	0	2,495	0.00%
2020/02/12	0	0.00	10	31.38	31.55	-10	2,467	-0.41%
2020/02/11	0	0.00	13	31.12	31.05	-13	2,449	-0.53%
2020/02/10	13	30.53	0	0.00	30.65	13	2,437	0.53%
2020/02/07	25	31.40	5	31.95	31.05	20	2,413	0.83%
2020/02/06	10	31.78	20	31.78	31.70	-10	2,371	-0.42%
2020/02/05	6	31.52	5	31.95	31.80	1	2,342	0.04%
2020/02/04	15	32.07	0	0.00	31.80	15	2,303	0.65%
2020/02/03	20	31.75	11	31.91	32.05	9	2,265	0.40%
2020/01/31	60	31.07	69	31.92	32.70	-9	2,152	-0.42%
2020/01/30	25	30.13	20	30.66	30.65	5	2,032	0.25%
2020/01/20	0	0.00	5	32.40	32.30	-5	1,955	-0.26%
2020/01/17	1	32.50	1	32.30	32.30	0	1,916	0.00%
2020/01/16	5	31.65	20	31.91	32.20	-15	1,892	-0.79%
2020/01/15	0	0.00	2	31.95	31.80	-2	1,854	-0.11%
2020/01/14	0	0.00	1	32.10	32.30	-1	1,826	-0.05%
2020/01/13	16	32.14	3	32.32	32.05	13	1,766	0.74%
2020/01/10	0	31.65	4	31.60	31.75	-4	1,607	-0.25%
2020/01/09	0	0.00	2	31.15	31.15	-2	1,515	-0.13%
2020/01/08	11	30.93	5	30.95	31.15	6	1,452	0.41%
2020/01/07	5	30.70	10	30.90	30.90	-5	1,400	-0.36%
2020/01/06	5	30.35	15	30.67	30.75	-10	1,373	-0.73%
2020/01/03	20	30.45	54	30.80	30.55	-34	1,354	-2.51%
2020/01/02	43	30.40	17	30.38	30.40	26	1,331	1.95%
2019/12/31	0	0.00	5	30.25	30.15	-5	1,338	-0.37%
2019/12/30	5	30.05	5	30.25	30.15	0	1,429	0.00%
2019/12/26	0	0.00	1	30.10	30.10	-1	1,525	-0.07%
2019/12/25	0	0.00	6	30.10	30.15	-6	1,525	-0.39%
2019/12/24	10	30.08	0.2	30.05	30.05	9.8	1,527	0.64%
2019/12/23	10	30.18	15	30.35	30.30	-5	1,527	-0.33%
2019/12/20	10	30.13	5	30.35	30.25	5	1,521	0.33%
2019/12/19	10	30.05	5	30.20	30.10	5	1,518	0.33%
2019/12/18	8	30.13	17	30.15	30.30	-9	1,499	-0.60%
2019/12/17	12	29.36	15	29.65	29.80	-3	1,421	-0.21%
2019/12/16	0	0.00	6	29.55	29.60	-6	1,382	-0.43%
2019/12/11	1	29.45	0	0.00	29.35	1	1,390	0.07%
2019/12/09	1	29.50	0	0.00	29.30	1	1,469	0.07%
2019/12/05	0	0.00	5	29.40	29.40	-5	1,476	-0.34%
2019/12/04	5	29.10	0	0.00	29.25	5	1,480	0.34%
2019/12/03	5	29.15	7	29.32	29.30	-2	1,484	-0.13%
2019/11/29	5	29.80	0.2	29.70	29.65	4.8	1,476	0.33%
2019/11/28	5	29.90	0	0.00	29.90	5	1,474	0.34%
2019/11/27	5	30.00	0	0.00	30.05	5	1,486	0.34%
2019/11/26	5	29.85	5	30.15	30.15	0	1,480	0.00%
2019/11/20	6	29.88	0	0.00	29.90	6	1,464	0.41%
2019/11/19	5	30.10	5	30.30	30.05	0	1,484	0.00%
2019/11/18	0	0.00	9	30.08	30.00	-9	1,524	-0.59%
2019/11/15	5	29.85	5	30.05	29.80	0	1,518	0.00%
2019/11/14	11	29.98	0	0.00	29.80	11	1,508	0.73%
2019/11/13	1	29.60	41	29.65	30.10	-40	1,460	-2.74%
2019/11/11	0	0.00	1	28.90	28.95	-1	1,478	-0.07%
2019/11/08	0	0.00	1	29.00	29.05	-1	1,482	-0.07%
2019/11/06	0	0.00	1	29.05	29.00	-1	1,489	-0.07%
2019/11/05	6	29.06	0	0.00	29.10	6	1,498	0.40%
2019/11/04	11	29.04	0	0.00	29.20	11	1,509	0.73%
2019/10/31	10	29.15	0	0.00	29.05	10	1,530	0.65%
2019/10/30	0	0.00	5	29.45	29.45	-5	1,537	-0.33%
2019/10/29	10	29.33	0	0.00	29.25	10	1,550	0.64%
2019/10/25	5	29.60	0	0.00	29.75	5	1,584	0.32%
2019/10/24	0	0.00	5	29.80	29.80	-5	1,607	-0.31%
2019/10/23	3	29.65	0	0.00	29.65	3	1,638	0.18%
2019/10/22	0	0.00	5	29.55	29.55	-5	1,697	-0.29%
2019/10/21	10	29.33	5	29.55	29.45	5	1,741	0.29%
2019/10/18	5	29.05	17	29.55	29.60	-12	1,885	-0.64%
2019/10/17	0	0.00	5	29.05	29.25	-5	2,011	-0.25%
2019/10/15	6	28.86	0	0.00	28.75	6	2,177	0.28%
2019/10/14	5.1	29.05	1	29.15	29.05	4.1	2,257	0.18%
2019/10/09	5	29.25	0	0.00	29.05	5	2,321	0.22%
2019/10/08	20	29.71	6	29.64	29.60	14	2,375	0.59%
2019/10/07	0	0.00	3	30.45	30.40	-3	2,407	-0.12%
2019/10/04	1	30.40	8	30.59	30.60	-7	2,442	-0.29%
2019/10/03	4	29.78	6	29.88	30.15	-2	2,407	-0.08%
2019/10/02	7	29.57	17	29.62	29.80	-10	2,413	-0.41%
2019/10/01	1	29.05	0	0.00	29.10	1	2,377	0.04%
2019/09/27	8	29.18	2	29.05	29.00	6	2,404	0.25%
2019/09/26	1	29.10	5	29.25	29.20	-4	2,433	-0.16%
2019/09/25	0	0.00	3	29.15	29.05	-3	2,450	-0.12%
2019/09/24	15	29.18	0	0.00	29.10	15	2,488	0.60%
2019/09/23	0	0.00	5	29.55	29.45	-5	2,490	-0.20%
2019/09/20	0	0.00	10	29.35	29.25	-10	2,500	-0.40%
2019/09/16	7	29.05	0	0.00	29.10	7	2,502	0.28%
2019/09/12	0.2	29.25	0	0.00	29.25	0.2	2,499	0.01%
2019/09/11	3.1	29.22	5	29.20	29.15	-1.9	2,509	-0.07%
2019/09/05	0	0.00	1	28.85	28.75	-1	2,489	-0.04%
2019/09/04	0	0.00	5	28.85	28.75	-5	2,495	-0.20%
2019/09/03	1	28.65	0	0.00	28.70	1	2,523	0.04%
2019/09/02	0	0.00	1	28.85	28.75	-1	2,600	-0.04%
2019/08/30	0	0.00	10	28.60	28.65	-10	2,608	-0.38%
2019/08/29	5	28.20	0	0.00	28.30	5	2,608	0.19%
2019/08/26	10	28.35	0	0.00	28.35	10	2,655	0.38%
2019/08/23	5	28.75	1	28.85	28.85	4	2,664	0.15%
2019/08/21	0	0.00	10	28.93	28.90	-10	2,704	-0.37%
2019/08/20	5	28.50	5	28.75	28.75	0	2,654	0.00%
2019/08/16	0	0.00	5	28.54	28.55	-5	2,650	-0.19%
2019/08/15	12	27.95	10	28.25	28.25	2	2,618	0.08%
2019/08/14	0	0.00	15	28.20	28.45	-15	2,579	-0.58%
2019/08/13	6	27.36	5	27.45	27.45	1	2,534	0.04%
2019/08/07	1	27.40	6	27.79	27.70	-5	2,537	-0.20%
2019/08/06	5	27.05	0	0.00	27.10	5	2,544	0.20%
2019/08/05	0	0.00	10	27.53	27.45	-10	2,559	-0.39%
2019/08/02	10	27.78	5	27.85	27.85	5	2,586	0.19%
2019/08/01	0	0.00	5	28.30	28.20	-5	2,587	-0.19%
2019/07/31	1	27.80	5	27.95	28.20	-4	2,588	-0.15%
2019/07/30	5	27.80	0	0.00	27.70	5	2,575	0.19%
2019/07/29	6	28.16	0	0.00	28.10	6	2,569	0.23%
2019/07/26	0	0.00	5	28.35	28.40	-5	2,555	-0.20%
2019/07/25	0	0.00	1	27.65	28.15	-1	2,537	-0.04%
2019/07/24	6	28.03	5	27.95	27.85	1	2,508	0.04%
2019/07/23	10	28.48	0	0.00	28.35	10	2,458	0.41%
2019/07/22	11	28.89	0	0.00	28.70	11	2,423	0.45%
2019/07/19	8	31.85	11	31.97	31.90	-3	2,284	-0.13%
2019/07/18	17	31.91	0	0.00	31.85	17	2,149	0.79%
2019/07/16	5	32.60	3	32.72	32.35	2	1,984	0.10%
2019/07/15	5	32.85	0	0.00	32.80	5	1,896	0.26%
2019/07/12	1	33.15	3	32.97	33.00	-2	1,835	-0.11%
2019/07/11	1	32.95	1	33.00	32.90	0	1,780	0.00%
2019/07/08	4	31.93	1	31.90	31.85	3	1,686	0.18%
2019/07/04	2	32.15	0	0.00	32.25	2	1,926	0.10%
2019/06/27	2	31.60	0	0.00	31.55	2	1,892	0.11%
2019/06/26	0	0.00	3	31.45	31.50	-3	1,901	-0.16%
2019/06/25	3	31.25	0	0.00	31.40	3	1,910	0.16%
2019/06/24	0	0.00	3	31.45	31.40	-3	1,923	-0.16%
2019/06/18	0	0.00	6	31.22	31.35	-6	2,010	-0.30%
2019/06/12	0	0.00	3	30.95	30.90	-3	2,211	-0.14%
2019/06/11	0	0.00	10	30.63	30.70	-10	2,241	-0.45%
2019/06/10	15	30.00	5	29.95	30.20	10	2,288	0.44%
2019/06/05	1	31.25	0	0.00	31.25	1	2,312	0.04%
2019/06/04	0	0.00	5	31.35	31.35	-5	2,361	-0.21%
2019/06/03	16	31.18	5	31.25	31.20	11	2,374	0.46%
2019/05/31	0	0.00	5	31.50	31.55	-5	2,379	-0.21%
2019/05/30	0	0.00	5	31.10	31.20	-5	2,360	-0.21%
2019/05/29	15	30.93	0	0.00	30.80	15	2,366	0.63%
2019/05/28	0	0.00	15	31.80	31.80	-15	2,341	-0.64%
2019/05/24	6	29.90	5	30.30	30.40	1	2,369	0.04%
2019/05/23	5	30.00	0	0.00	30.00	5	2,368	0.21%
2019/05/22	10	30.40	5	30.60	30.30	5	2,369	0.21%
2019/05/21	0	0.00	6	30.29	30.30	-6	2,368	-0.25%
2019/05/17	2	29.85	0	0.00	29.85	2	2,372	0.08%
2019/05/16	1	30.05	0	0.00	30.00	1	2,387	0.04%
2019/05/15	0	0.00	5	30.15	30.10	-5	2,392	-0.21%
2019/05/14	1.2	29.68	0	0.00	29.75	1.2	2,401	0.05%
2019/05/13	1	29.40	5	29.40	29.40	-4	2,399	-0.17%
2019/05/10	10	30.43	5	30.30	29.95	5	2,435	0.21%
2019/05/09	5	30.80	0	0.00	30.70	5	2,404	0.21%
2019/05/08	0	0.00	10	31.00	31.00	-10	2,399	-0.42%
2019/05/06	6	30.66	0	0.00	30.65	6	2,409	0.25%
2019/05/02	0	0.00	5	31.10	31.00	-5	2,395	-0.21%
2019/04/30	5	30.65	5	30.85	30.80	0	2,392	0.00%
2019/04/29	10	30.95	0	0.00	30.80	10	2,402	0.42%
2019/04/26	5	31.15	0	0.00	31.15	5	2,396	0.21%
2019/04/25	1	31.35	0	0.00	31.35	1	2,401	0.04%
2019/04/19	3	31.22	2	31.35	31.35	1	2,411	0.04%
2019/04/18	5	31.35	0	0.00	31.20	5	2,408	0.21%
2019/04/17	0	0.00	5	31.55	31.55	-5	2,414	-0.21%
2019/04/16	11	31.10	11	31.36	31.40	0	2,395	0.00%
2019/04/15	10	31.38	20	31.55	31.35	-10	2,359	-0.42%
2019/04/11	6	31.90	0	0.00	32.00	6	2,301	0.26%
2019/04/10	11	31.22	23	31.43	31.70	-12	2,097	-0.57%
2019/04/03	5	31.35	0	0.00	31.45	5	1,959	0.26%
2019/04/02	0	0.00	5	31.50	31.45	-5	1,937	-0.26%
2019/03/29	0	0.00	4	31.35	31.40	-4	1,894	-0.21%
2019/03/28	10	31.10	0	0.00	31.30	10	1,873	0.53%
2019/03/27	0	0.00	1	31.20	31.30	-1	1,866	-0.05%
2019/03/26	0	0.00	5	31.15	31.25	-5	1,853	-0.27%
2019/03/25	10	30.83	5	30.85	30.80	5	1,823	0.27%
2019/03/22	0	0.00	1	30.80	30.65	-1	1,773	-0.06%
2019/03/21	1	30.70	5	30.65	30.70	-4	1,747	-0.23%
2019/03/20	10	30.48	0	0.00	30.45	10	1,717	0.58%
2019/03/19	7	30.78	16	30.90	30.75	-9	1,672	-0.54%
2019/03/18	2	30.68	5	30.60	30.65	-3	1,637	-0.18%
2019/03/15	6	30.10	15	30.00	30.25	-9	1,583	-0.57%
2019/03/14	10	29.55	15	29.77	29.60	-5	1,507	-0.33%
2019/03/13	15	29.48	0	0.00	29.50	15	1,496	1.00%
2019/03/12	6	29.58	32	29.66	29.90	-26	1,430	-1.82%
2019/03/11	5	28.65	7	28.92	29.00	-2	1,363	-0.15%
2019/03/08	37	29.11	11	29.17	29.10	26	1,362	1.91%
2019/03/07	11	29.88	5	29.85	29.85	6	1,325	0.45%
2019/03/06	0	0.00	1	30.15	30.15	-1	1,313	-0.08%
2019/03/04	0	0.00	5	30.15	30.20	-5	1,315	-0.38%
2019/02/27	11	29.68	10	29.90	30.00	1	1,303	0.08%
2019/02/26	10	29.93	13	30.10	29.90	-3	1,293	-0.23%
2019/02/25	2	30.30	8	30.28	30.20	-6	1,276	-0.47%
2019/02/22	5	29.60	0	0.00	29.75	5	1,244	0.40%
2019/02/21	6	29.50	0	0.00	29.60	6	1,240	0.48%
2019/02/20	6	29.45	0	0.00	29.55	6	1,237	0.48%
2019/02/19	0	0.00	5	29.50	29.40	-5	1,236	-0.40%
2019/02/15	16	29.30	0	0.00	29.20	16	1,255	1.27%
2019/02/13	6	29.63	0	0.00	29.70	6	1,297	0.46%
2019/02/11	4	29.73	17	29.80	29.90	-13	1,305	-1.00%
2019/01/29	5	28.80	5	29.05	29.20	0	1,296	0.00%
2019/01/25	6	28.95	0	0.00	29.05	6	1,388	0.43%
2019/01/23	0	0.00	10	28.85	28.90	-10	1,419	-0.70%
2019/01/22	5	28.60	0	0.00	28.75	5	1,439	0.35%
2019/01/21	1	28.95	0	0.00	28.85	1	1,459	0.07%
2019/01/17	0	0.00	5	28.60	28.75	-5	1,504	-0.33%
2019/01/15	0	0.00	3	28.40	28.40	-3	1,606	-0.19%
2019/01/14	8	28.21	0	0.00	28.15	8	1,605	0.50%
2019/01/10	2	28.20	0	0.00	28.45	2	1,602	0.12%
2019/01/09	0	0.00	15	27.98	28.15	-15	1,605	-0.93%
2019/01/04	5	26.55	20	27.03	27.25	-15	1,618	-0.93%
2019/01/03	0	0.00	5	27.25	26.95	-5	1,684	-0.30%
2018/12/27	5	27.15	0	0.00	27.15	5	1,748	0.29%
2018/12/26	5	27.20	3	27.40	27.10	2	1,763	0.11%
2018/12/25	5	27.10	2	27.25	27.20	3	1,772	0.17%
2018/12/24	0	0.00	5	27.45	27.40	-5	1,775	-0.28%
2018/12/21	5	27.05	5	27.25	27.25	0	1,784	0.00%
2018/12/19	5	27.70	0	0.00	27.55	5	1,784	0.28%
2018/12/18	5	28.05	0	0.00	27.90	5	1,778	0.28%
2018/12/14	5	28.60	0	0.00	28.55	5	1,788	0.28%
2018/12/13	7	28.68	7	28.88	28.85	0	1,803	0.00%
2018/12/12	0	0.00	5	28.80	28.85	-5	1,835	-0.27%
2018/12/10	5	27.80	5	27.95	28.15	0	1,881	0.00%
2018/12/07	15	28.32	5	28.35	28.45	10	1,897	0.53%
2018/12/06	10	29.33	5	28.85	28.85	5	1,886	0.27%
2018/12/05	5	29.60	0	0.00	29.75	5	1,882	0.27%
2018/12/04	6	30.06	0	0.00	30.15	6	1,944	0.31%
2018/12/03	0	0.00	3	30.30	30.30	-3	2,006	-0.15%
2018/11/30	0	0.00	5	29.90	29.95	-5	2,026	-0.25%
2018/11/27	0	0.00	5	29.45	29.50	-5	2,015	-0.25%
2018/11/26	0	0.00	5	29.15	28.90	-5	2,007	-0.25%
2018/11/22	0	0.00	5	29.15	28.90	-5	2,033	-0.25%
2018/11/21	5	28.75	0	0.00	29.05	5	2,079	0.24%
2018/11/20	5	29.05	0	0.00	29.05	5	2,094	0.24%
2018/11/15	10	29.18	0	0.00	29.20	10	2,169	0.46%
2018/11/14	0	0.00	5	29.40	29.50	-5	2,200	-0.23%
2018/11/13	5	28.60	8	28.89	29.15	-3	2,243	-0.13%
2018/11/12	2	28.45	11	28.92	29.10	-9	2,282	-0.39%
2018/11/09	10	28.48	10	28.68	28.75	0	2,291	0.00%
2018/11/07	0	0.00	10	28.38	28.65	-10	2,350	-0.43%
2018/11/06	20	28.30	0	0.00	28.00	20	2,426	0.82%
2018/11/05	10	28.10	15	28.53	28.80	-5	2,513	-0.20%
2018/11/02	26	27.85	35	28.24	28.25	-9	2,863	-0.31%
2018/11/01	0	0.00	18	26.68	27.00	-18	3,140	-0.57%
2018/10/31	0	0.00	16	25.78	26.00	-16	3,260	-0.49%
2018/10/30	10	24.93	10	25.15	25.20	0	3,339	0.00%
2018/10/29	16	25.33	5	25.30	25.20	11	3,446	0.32%
2018/10/26	0	0.00	10	25.83	25.70	-10	3,489	-0.29%
2018/10/25	5	25.25	10	25.55	25.45	-5	3,563	-0.14%
2018/10/24	16	27.08	1	26.70	26.40	15	3,555	0.42%
2018/10/23	5	28.05	5	27.80	27.80	0	3,487	0.00%
2018/10/22	5	28.05	5	28.20	28.20	0	3,523	0.00%
2018/10/19	5	27.75	5	27.95	28.20	0	3,550	0.00%
2018/10/18	5	28.05	15	28.25	28.30	-10	3,578	-0.28%
2018/10/17	10	28.30	10	28.60	28.15	0	3,626	0.00%
2018/10/16	10	28.13	15	28.32	28.30	-5	3,752	-0.13%
2018/10/15	5	28.05	0	0.00	28.20	5	3,820	0.13%
2018/10/12	5	26.80	26	27.58	28.20	-21	3,901	-0.54%
2018/10/11	16	28.25	16	27.34	27.20	0	4,065	0.00%
2018/10/09	10	29.43	5	29.55	29.55	5	4,426	0.11%
2018/10/08	5	29.45	15	29.68	29.65	-10	4,992	-0.20%
2018/10/05	5	29.10	25	29.57	29.40	-20	5,049	-0.40%
2018/10/04	10	29.50	5	29.40	29.40	5	5,069	0.10%
2018/10/03	10	29.88	0	0.00	29.80	10	5,070	0.20%
2018/10/01	0	0.00	5	30.15	30.20	-5	5,161	-0.10%
2018/09/21	0	0.00	1	30.10	30.15	-1	5,600	-0.02%
2018/09/19	6	30.12	5	30.25	30.10	1	5,634	0.02%
2018/09/18	7	29.93	2	30.25	30.00	5	5,638	0.09%
2018/09/17	7	30.04	12	30.15	30.25	-5	5,655	-0.09%
2018/09/14	0	0.00	21	29.55	29.75	-21	5,651	-0.37%
2018/09/13	11	29.07	0	0.00	29.20	11	5,676	0.19%
2018/09/12	0	0.00	5	29.50	29.20	-5	5,701	-0.09%
2018/09/11	0	0.00	5	28.95	29.20	-5	5,744	-0.09%
2018/09/10	15	29.32	5	28.70	28.75	10	5,834	0.17%
2018/09/07	10	29.93	10	30.18	29.80	0	5,964	0.00%
2018/09/06	16	30.58	0	0.00	30.25	16	5,992	0.27%
2018/09/05	5	31.05	0	0.00	31.05	5	6,064	0.08%
2018/09/03	5	31.20	0	0.00	31.10	5	6,211	0.08%
2018/08/31	5	31.40	0	0.00	31.45	5	6,241	0.08%
2018/08/30	5	31.40	6	31.57	31.55	-1	6,346	-0.02%
2018/08/29	5	31.35	6	31.53	31.40	-1	6,362	-0.02%
2018/08/28	2	31.30	26	30.97	31.30	-24	6,421	-0.37%
2018/08/27	0	0.00	25	30.46	30.70	-25	6,407	-0.39%
2018/08/24	25	30.12	0	0.00	30.10	25	6,430	0.39%
2018/08/23	5	30.50	5	30.75	30.50	0	6,458	0.00%
2018/08/22	17	30.50	5	30.65	30.55	12	6,519	0.18%
2018/08/21	0	0.00	21	30.60	30.85	-21	6,556	-0.32%
2018/08/20	16	30.28	5	30.05	30.05	11	6,568	0.17%
2018/08/17	6	31.03	7	31.19	30.85	-1	6,561	-0.02%
2018/08/16	13	31.36	9	31.47	31.30	4	6,545	0.06%
2018/08/15	6	31.72	0	0.00	31.75	6	6,574	0.09%
2018/08/13	31	32.22	8	31.98	31.85	23	6,799	0.34%
2018/08/10	0	0.00	17	32.65	32.85	-17	6,732	-0.25%
2018/08/09	16	32.31	2	32.30	32.25	14	6,717	0.21%
2018/08/08	12	35.05	16	35.01	34.95	-4	6,375	-0.06%
2018/08/07	17	35.07	22	35.27	35.25	-5	6,099	-0.08%
2018/08/06	2	35.20	14	35.28	35.25	-12	6,028	-0.20%
2018/08/03	11	35.14	26	35.14	35.15	-15	6,005	-0.25%
2018/08/02	11	34.80	5	35.25	34.75	6	6,118	0.10%
2018/08/01	6	34.98	22	35.06	35.05	-16	6,234	-0.26%
2018/07/31	2	34.35	5	34.55	34.55	-3	6,215	-0.05%
2018/07/30	10	34.28	0	0.00	34.45	10	6,196	0.16%
2018/07/26	5	34.65	5	34.85	34.65	0	6,149	0.00%
2018/07/25	10	34.30	5	34.55	34.70	5	6,156	0.08%
2018/07/24	15	34.33	15	34.48	34.55	0	6,137	0.00%
2018/07/23	22	34.20	5	34.35	34.15	17	6,120	0.28%
2018/07/20	23	35.00	15	35.25	34.70	8	6,010	0.13%
2018/07/19	35	35.03	12	35.18	35.20	23	5,960	0.39%
2018/07/18	31	35.86	12	36.72	35.50	19	5,928	0.32%
2018/07/17	63	36.92	38	37.24	36.60	25	5,762	0.43%
2018/07/16	25	36.36	70	35.90	36.60	-45	5,339	-0.84%
2018/07/13	6	34.48	10	34.65	34.55	-4	4,786	-0.08%
2018/07/12	8	34.03	10	34.30	34.45	-2	4,748	-0.04%
2018/07/11	7	33.96	5	34.15	34.15	2	4,743	0.04%
2018/07/10	0	0.00	10	34.25	34.25	-10	4,786	-0.21%
2018/07/09	10	33.93	2	34.20	33.85	8	4,843	0.17%
2018/07/06	40	33.84	45	34.18	34.20	-5	4,826	-0.10%
2018/07/05	27	34.47	20	34.80	34.10	7	4,768	0.15%
2018/07/04	8	34.04	12	34.31	34.35	-4	4,750	-0.08%
2018/07/03	10	34.13	5	34.45	33.80	5	4,754	0.11%
2018/07/02	5	34.20	6	34.45	34.20	-1	4,765	-0.02%
2018/06/29	0	0.00	8	34.09	34.25	-8	4,793	-0.17%
2018/06/28	0	0.00	1	33.80	33.80	-1	4,792	-0.02%
2018/06/27	1	34.10	11	34.02	33.90	-10	4,847	-0.21%
2018/06/26	22	33.77	2	33.68	33.90	20	4,891	0.41%
2018/06/25	0	0.00	6	34.45	34.35	-6	4,966	-0.12%
2018/06/22	15	34.41	1	34.55	34.40	14	5,060	0.28%
2018/06/21	1	34.70	12	34.60	34.50	-11	5,102	-0.22%
2018/06/20	14	34.06	11	34.31	34.30	3	5,211	0.06%
2018/06/19	20	33.76	15	33.95	33.95	5	5,243	0.10%
2018/06/15	21	34.68	17	34.90	34.45	4	5,246	0.08%
2018/06/14	8	34.34	15	34.53	34.55	-7	5,173	-0.14%
2018/06/13	8	34.38	11	34.54	34.45	-3	5,513	-0.05%
2018/06/12	1	33.95	15	33.83	34.05	-14	5,732	-0.24%
2018/06/11	10	33.53	10	33.85	33.45	0	5,726	0.00%
2018/06/08	10	33.43	10	33.73	33.55	0	5,924	0.00%
2018/06/07	15	33.70	17	33.94	33.60	-2	6,123	-0.03%
2018/06/06	10	33.40	10	33.40	33.40	0	6,089	0.00%
2018/06/05	0	0.00	23	33.58	33.55	-23	6,100	-0.38%
2018/06/04	5	33.15	10	33.40	33.30	-5	6,065	-0.08%
2018/06/01	5	33.00	0	0.00	33.15	5	6,206	0.08%
2018/05/31	14	33.07	15	33.32	33.25	-1	6,201	-0.02%
2018/05/30	11	32.78	16	33.04	33.05	-5	6,207	-0.08%
2018/05/29	21	32.81	10	32.99	32.75	11	6,144	0.18%
2018/05/28	20	33.29	5	33.55	33.15	15	6,108	0.25%
2018/05/25	15	33.43	11	33.70	33.30	4	6,073	0.07%
2018/05/24	10	33.50	0	0.00	33.50	10	6,061	0.16%
2018/05/23	15	33.95	7	34.26	33.90	8	6,042	0.13%
2018/05/22	13	34.33	11	34.59	34.30	2	6,002	0.03%
2018/05/21	5	34.00	31	33.95	34.15	-26	5,877	-0.44%
2018/05/18	10	33.45	10	33.50	33.40	0	5,764	0.00%
2018/05/17	5	33.60	25	33.63	33.70	-20	5,793	-0.35%
2018/05/16	10	33.10	16	33.30	33.05	-6	5,779	-0.10%
2018/05/15	20	33.10	1	33.30	33.00	19	5,915	0.32%
2018/05/14	16	33.49	5	33.95	33.50	11	5,932	0.19%
2018/05/11	6	33.70	11	33.94	33.70	-5	5,881	-0.09%
2018/05/10	27	33.52	29	33.77	33.55	-2	5,847	-0.03%
2018/05/09	3	32.97	32	32.81	33.00	-29	5,625	-0.52%
2018/05/08	10	32.25	14	32.43	32.15	-4	5,456	-0.07%
2018/05/07	0	0.00	1	32.10	32.00	-1	5,402	-0.02%
2018/05/04	1	31.95	5	32.15	32.00	-4	5,384	-0.07%
2018/05/03	0	0.00	15	31.88	31.95	-15	5,365	-0.28%
2018/05/02	6	31.98	10	32.05	31.85	-4	5,367	-0.07%
2018/04/30	20	31.70	20	31.96	31.85	0	5,336	0.00%
2018/04/27	5	31.60	17	31.61	31.60	-12	5,326	-0.23%
2018/04/26	6	31.07	6	31.06	30.95	0	5,311	0.00%
2018/04/25	0	0.00	31	31.13	31.35	-31	5,306	-0.58%
2018/04/24	18	31.48	6	31.33	31.40	12	5,305	0.23%
2018/04/23	5	31.75	10	31.95	32.00	-5	5,305	-0.09%
2018/04/20	2	31.63	0	0.00	31.75	2	5,285	0.04%
2018/04/19	17	31.79	9	31.92	31.75	8	5,284	0.15%
2018/04/18	29	31.72	5	32.15	31.70	24	5,286	0.45%
2018/04/17	0	0.00	61	31.87	31.85	-61	5,269	-1.16%
2018/04/16	11	31.50	6	31.57	31.55	5	5,253	0.10%
2018/04/13	31	32.25	62	32.47	31.95	-31	5,233	-0.59%
2018/04/12	5.1	32.55	210	32.62	32.65	-204.9	5,350	-3.83%	大賣/鉅額交易
2018/04/11	15	32.57	10	32.88	32.55	5	5,339	0.09%
2018/04/10	88	32.85	45	32.84	32.40	43	5,303	0.81%
2018/04/09	25	32.15	35	32.21	32.15	-10	5,142	-0.19%
2018/04/03	1	32.15	10	32.05	32.05	-9	5,113	-0.18%
2018/04/02	1	32.05	5	32.05	32.00	-4	5,080	-0.08%
2018/03/31	11	32.13	4	31.95	31.95	7	5,059	0.14%
2018/03/30	10	31.93	10	32.13	31.90	0	5,051	0.00%
2018/03/29	5	31.85	22	31.98	31.85	-17	5,005	-0.34%
2018/03/28	15	31.77	19	31.94	31.75	-4	5,058	-0.08%
2018/03/27	10	31.65	5	32.05	31.65	5	5,066	0.10%
2018/03/26	5	31.75	5	31.95	31.70	0	5,282	0.00%
2018/03/23	8	30.91	14	31.57	31.75	-6	5,348	-0.11%
2018/03/22	7	31.62	11	31.36	31.30	-4	5,213	-0.08%
2018/03/21	15	31.87	6	31.99	31.80	9	5,155	0.17%
2018/03/20	11	31.10	16	31.61	31.80	-5	5,128	-0.10%
2018/03/19	78	32.05	22	32.15	31.45	56	5,051	1.11%
2018/03/16	17	30.94	19	31.06	31.30	-2	4,629	-0.04%
2018/03/15	8	30.64	26	30.64	30.70	-18	4,303	-0.42%
2018/03/14	89	30.48	61	30.59	30.30	28	4,206	0.67%
2018/03/13	3	29.72	128	29.88	30.35	-125	4,003	-3.12%	大賣/鉅額交易
2018/03/12	6	29.22	21	29.42	29.35	-15	3,788	-0.40%
2018/03/09	25	29.10	11	29.20	29.25	14	3,769	0.37%
2018/03/08	6	28.96	18	29.11	29.00	-12	3,778	-0.32%
2018/03/07	31	28.82	32	29.06	28.75	-1	3,778	-0.03%
2018/03/06	0	0.00	11	28.54	28.45	-11	3,720	-0.30%
2018/03/05	14	28.16	25	28.28	28.30	-11	3,809	-0.29%
2018/03/01	1	27.80	5	27.95	28.00	-4	3,908	-0.10%
2018/02/27	3	27.80	0	0.00	27.70	3	3,971	0.08%
2018/02/26	0	0.00	5	27.75	27.85	-5	4,217	-0.12%
2018/02/23	0	0.00	25	27.06	27.40	-25	4,253	-0.59%
2018/02/22	10	26.45	25	26.74	26.70	-15	4,301	-0.35%
2018/02/21	5	26.45	15	26.60	26.55	-10	4,338	-0.23%
2018/02/12	0	0.00	31	25.66	25.90	-31	4,359	-0.71%
2018/02/09	11	24.17	10	25.00	25.05	1	4,411	0.02%
2018/02/08	7	25.72	6	25.86	25.60	1	4,376	0.02%
2018/02/07	113	26.43	10	26.45	26.15	103	4,319	2.38%	大買/鉅額交易
2018/02/06	6	27.92	15	27.14	27.45	-9	4,217	-0.21%
2018/02/05	10	28.20	15	28.77	28.80	-5	4,236	-0.12%
2018/02/02	3	29.10	6	29.18	29.10	-3	4,275	-0.07%
2018/02/01	0	0.00	25	28.73	29.00	-25	4,318	-0.58%
2018/01/31	5	28.25	0	0.00	28.40	5	4,483	0.11%
2018/01/30	0	0.00	10	28.90	28.70	-10	4,565	-0.22%
2018/01/29	0	0.00	3	28.70	28.65	-3	4,656	-0.06%
2018/01/26	5	28.60	2	28.65	28.70	3	4,743	0.06%
2018/01/25	5	28.75	0	0.00	28.75	5	4,845	0.10%
2018/01/24	5	28.70	5	28.90	28.90	0	5,047	0.00%
2018/01/23	5	28.80	0	0.00	28.75	5	5,197	0.10%
2018/01/17	0	0.00	20	28.84	28.90	-20	5,670	-0.35%
2018/01/16	5	28.40	0	0.00	28.55	5	5,877	0.09%
2018/01/15	1	28.70	5	28.65	28.60	-4	6,158	-0.06%
2018/01/12	0	0.00	6	28.42	28.55	-6	6,392	-0.09%
2018/01/11	0	0.00	5	28.20	28.20	-5	6,747	-0.07%
2018/01/10	10	28.10	0	0.00	28.15	10	7,126	0.14%
2018/01/09	0	0.00	12	28.32	28.40	-12	7,647	-0.16%
2018/01/08	40	28.32	2	28.20	28.05	38	7,961	0.48%
2018/01/05	2	30.10	0	0.00	30.05	2	7,849	0.03%
2018/01/04	5	30.05	0	0.00	30.10	5	8,020	0.06%
2018/01/03	16	30.31	5	30.45	30.15	11	8,070	0.14%
2018/01/02	0	0.00	20	30.14	30.20	-20	8,132	-0.25%