至上 (8112)-台新-左楠券商分點個股進出

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
64.6
漲跌
▲0.4
漲幅
+0.62%
成交量
1,523張
產業
上市電子通路類股
872人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

至上 (8112)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	4	64.88	64.60	-4	2,639	-0.15%
2024/11/21	2	64.00	2.8	63.90	64.20	-0.8	2,646	-0.03%
2024/11/20	0	0.00	1	63.30	63.20	-1	2,630	-0.04%
2024/11/19	2	63.40	0	0.00	63.70	2	2,658	0.08%
2024/11/15	0	0.00	1	64.10	64.00	-1	2,685	-0.04%
2024/11/14	3	63.07	1	63.20	62.70	2	2,678	0.07%
2024/11/12	0	0.00	0.1	63.70	63.70	-0.1	2,709	0.00%
2024/11/11	1	63.40	1	63.40	63.60	0	2,710	0.00%
2024/11/08	16.1	64.92	2	64.70	64.50	14.1	2,690	0.52%
2024/11/07	36	65.43	7	65.36	65.40	29	2,678	1.08%
2024/11/06	6	66.27	1	66.70	66.30	5	2,666	0.19%
2024/11/05	3.2	67.19	2	66.85	66.80	1.2	2,731	0.04%
2024/11/01	2	66.55	2	67.60	67.50	0	2,997	0.00%
2024/10/30	1	66.10	0	0.00	66.10	1	3,064	0.03%
2024/10/29	1	66.50	0	0.00	66.60	1	3,123	0.03%
2024/10/28	1	67.20	0	0.00	67.30	1	3,167	0.03%
2024/10/24	8	67.84	1	67.50	67.50	7	3,315	0.21%
2024/10/23	0.6	69.14	0	0.00	68.60	0.6	3,363	0.02%
2024/10/22	8	67.98	1	67.90	68.30	7	3,398	0.21%
2024/10/17	3	68.73	0	0.00	68.40	3	3,589	0.08%
2024/10/16	5	68.46	0	0.00	69.50	5	3,672	0.14%
2024/10/15	0	0.00	2	69.10	69.10	-2	3,730	-0.05%
2024/10/14	1	68.80	2	68.85	69.20	-1	3,770	-0.03%
2024/10/11	2.4	69.05	7	68.93	68.60	-4.6	3,810	-0.12%
2024/10/09	5	68.66	8	68.56	67.80	-3	3,824	-0.08%
2024/10/08	8.2	68.28	39	68.74	68.80	-30.8	3,820	-0.81%
2024/10/07	5	66.60	0	0.00	67.10	5	3,861	0.13%
2024/10/04	0	0.00	6	66.63	65.90	-6	3,907	-0.15%
2024/10/01	2	66.55	0	66.00	67.20	2	4,070	0.05%
2024/09/30	1	66.10	0	0.00	65.90	1	4,156	0.02%
2024/09/27	1	66.80	1	67.00	66.80	0	4,382	0.00%
2024/09/26	15	66.90	6	66.92	66.40	9	4,645	0.19%
2024/09/25	22	66.66	4	66.90	66.40	18	4,754	0.38%
2024/09/24	2.2	65.90	0	0.00	65.70	2.2	5,094	0.04%
2024/09/23	1	66.00	33	65.95	65.70	-32	5,296	-0.60%
2024/09/20	11	66.01	1	66.40	65.50	10	5,422	0.18%
2024/09/19	9	65.12	0	0.00	65.70	9	5,475	0.16%
2024/09/18	1	65.90	1	65.20	65.00	0	5,587	0.00%
2024/09/16	6.1	66.17	0	0.00	66.10	6.1	5,615	0.11%
2024/09/12	6.3	65.45	2	65.50	65.30	4.3	5,819	0.07%
2024/09/11	2	65.46	2	66.70	65.30	0	5,867	0.00%
2024/09/10	28.2	67.14	6	66.58	66.00	22.2	5,900	0.38%
2024/09/09	3	68.10	0	0.00	68.10	3	5,907	0.05%
2024/09/06	2.3	68.75	0	68.70	68.40	2.3	5,951	0.04%
2024/09/05	3.1	71.07	32	69.71	69.40	-28.9	6,084	-0.48%
2024/09/04	0	0.00	1	71.70	70.80	-1	6,269	-0.02%
2024/09/03	2	73.90	0	0.00	73.40	2	6,463	0.03%
2024/09/02	1	74.30	0	0.00	74.20	1	6,754	0.01%
2024/08/30	9	75.09	3	75.63	75.00	6	6,930	0.09%
2024/08/28	1	73.50	0	0.00	73.50	1	7,229	0.01%
2024/08/27	1	73.70	0	0.00	74.20	1	7,511	0.01%
2024/08/26	0	0.00	2	74.95	74.10	-2	7,760	-0.03%
2024/08/23	7	73.26	0.1	73.10	73.70	6.9	8,004	0.09%
2024/08/22	3	74.53	0	0.00	74.40	3	8,079	0.04%
2024/08/21	16	73.83	0	0.00	74.40	16	8,173	0.20%
2024/08/20	12.1	74.73	0	0.00	74.20	12.1	8,243	0.15%
2024/08/19	2.7	74.57	0	0.00	74.80	2.7	8,405	0.03%
2024/08/16	0	0.00	9	75.34	74.80	-9	8,499	-0.11%
2024/08/15	9	75.31	0.1	74.90	74.60	8.9	8,599	0.10%
2024/08/14	1	75.00	1	75.30	75.80	0	8,705	0.00%
2024/08/13	3	74.37	1	74.40	74.50	2	8,808	0.02%
2024/08/12	0	0.00	2	74.40	74.40	-2	9,020	-0.02%
2024/08/09	2	73.50	1	73.80	73.30	1	9,320	0.01%
2024/08/08	4	73.43	1	73.50	73.10	3	9,495	0.03%
2024/08/07	2	75.00	2	74.80	75.00	0	9,799	0.00%
2024/08/06	4.3	70.34	5	71.68	72.50	-0.8	10,595	-0.01%
2024/08/05	8.6	71.16	2	71.15	71.00	6.6	10,870	0.06%
2024/08/02	1	77.91	1	78.30	78.80	0	10,990	0.00%
2024/08/01	0	0.00	1	79.30	79.60	-1	11,176	-0.01%
2024/07/31	2	76.60	0	77.20	77.70	2	11,553	0.02%
2024/07/30	1	75.30	3	75.97	77.20	-2	11,983	-0.02%
2024/07/29	1.3	78.68	0	0.00	77.00	1.3	12,228	0.01%
2024/07/26	5	78.62	0	0.00	79.30	5	12,306	0.04%
2024/07/23	5	79.80	1	79.60	80.40	4	12,426	0.03%
2024/07/22	3	78.83	9	78.81	79.00	-6	12,437	-0.05%
2024/07/19	2	81.35	1	81.70	80.30	1	12,433	0.01%
2024/07/18	1	80.40	1	82.10	82.30	0	12,553	0.00%
2024/07/17	2	82.75	1	82.60	81.40	1	12,522	0.01%
2024/07/16	5	82.76	1	83.50	82.80	4	12,537	0.03%
2024/07/15	2	82.45	1	82.70	82.90	1	12,667	0.01%
2024/07/12	0	81.40	10	81.84	82.70	-10	12,693	-0.08%
2024/07/11	1	82.00	5	82.00	82.00	-4	12,760	-0.03%
2024/07/10	2	82.20	3	82.53	82.20	-1	12,953	-0.01%
2024/07/09	2	82.45	17	82.39	83.10	-15	13,129	-0.11%
2024/07/08	6	81.70	0	0.00	81.40	6	13,416	0.04%
2024/07/05	26	82.25	32	82.60	82.40	-6	13,653	-0.04%
2024/07/04	1	79.50	2	80.05	80.40	-1	13,794	-0.01%
2024/07/03	12	79.28	3	79.37	79.00	9	14,371	0.06%
2024/07/02	12	78.09	16	78.23	78.30	-4	14,442	-0.03%
2024/07/01	4	81.30	6	81.55	80.90	-2	14,209	-0.01%
2024/06/28	8.3	80.28	13.5	81.27	81.80	-5.2	14,167	-0.04%
2024/06/27	11.5	81.56	10.1	82.16	81.70	1.4	13,864	0.01%
2024/06/26	9	81.20	5	81.54	80.90	4	13,765	0.03%
2024/06/25	4	81.23	2	81.55	82.30	2	13,706	0.01%
2024/06/24	14	81.89	11	82.14	81.50	3	13,689	0.02%
2024/06/21	6	83.78	3	84.47	83.70	3	13,723	0.02%
2024/06/20	3	84.00	3.2	84.22	84.00	-0.2	13,764	0.00%
2024/06/19	6	85.32	15	86.15	84.50	-9	14,124	-0.06%
2024/06/18	2	85.75	4.3	85.74	85.80	-2.3	14,572	-0.02%
2024/06/17	2	85.20	2	85.95	85.00	0	14,736	0.00%
2024/06/14	0	0.00	2.1	84.40	84.70	-2.1	15,024	-0.01%
2024/06/13	13	85.04	1	84.80	84.80	12	15,179	0.08%
2024/06/12	19	85.23	5.4	85.93	85.20	13.6	15,320	0.09%
2024/06/11	5.1	85.66	14.1	85.91	85.60	-9	15,245	-0.06%
2024/06/07	4.2	84.54	4	84.85	84.60	0.2	15,263	0.00%
2024/06/06	4	83.63	11.1	84.06	84.90	-7.1	15,510	-0.05%
2024/06/05	3	81.60	3	81.90	82.00	0	15,444	0.00%
2024/06/04	1	82.40	1	82.90	82.60	0	15,628	0.00%
2024/06/03	5	81.50	0	0.00	81.90	5	16,115	0.03%
2024/05/31	4	82.50	4	82.55	82.20	0	16,221	0.00%
2024/05/30	8	83.05	3	84.27	83.10	5	16,125	0.03%
2024/05/29	9	82.90	17	84.25	83.70	-8	16,056	-0.05%
2024/05/28	2.1	81.61	1	82.50	82.50	1.1	15,853	0.01%
2024/05/27	2.1	81.20	14	81.19	81.10	-11.9	15,896	-0.07%
2024/05/24	4.1	81.16	0	0.00	81.00	4.1	15,855	0.03%
2024/05/23	20	80.87	3	81.13	81.10	17	15,841	0.11%
2024/05/22	6	83.73	0	0.00	83.40	6	15,719	0.04%
2024/05/21	9	84.97	2	84.75	84.50	7	15,663	0.04%
2024/05/20	2	85.40	1.6	85.57	85.20	0.4	15,613	0.00%
2024/05/17	4	85.08	3.1	84.60	85.30	0.9	15,743	0.01%
2024/05/16	3	85.17	1	84.60	84.60	2	15,791	0.01%
2024/05/15	6.3	83.15	18	83.41	82.70	-11.7	15,634	-0.07%
2024/05/14	11.1	80.36	8.5	80.45	80.20	2.6	15,390	0.02%
2024/05/13	15	79.67	11	79.91	80.20	4	15,213	0.03%
2024/05/10	35.1	78.73	18	78.38	79.10	17.1	14,908	0.11%
2024/05/09	28.1	85.62	6.3	85.84	85.50	21.7	14,073	0.15%
2024/05/08	5.3	95.02	11.5	93.49	95.00	-6.2	13,683	-0.05%
2024/05/07	27.5	96.24	28	95.18	96.60	-0.5	13,434	0.00%
2024/05/06	62	96.69	69.1	97.23	95.90	-7	13,192	-0.05%
2024/05/03	21.1	95.45	12	95.01	93.90	9.1	12,777	0.07%
2024/05/02	19.1	92.14	48	92.56	93.40	-29	12,360	-0.23%
2024/04/30	13	88.61	15	88.43	88.20	-2	12,058	-0.02%
2024/04/29	10	86.89	20	87.42	87.80	-10	11,962	-0.08%
2024/04/26	3	84.93	7	84.84	85.10	-4	11,860	-0.03%
2024/04/25	9.5	84.41	0	0.00	84.00	9.5	11,859	0.08%
2024/04/24	3.3	84.40	16.6	84.95	85.10	-13.3	11,984	-0.11%
2024/04/23	0	0.00	2	82.30	82.10	-2	12,113	-0.02%
2024/04/22	1	80.10	6.5	80.49	80.80	-5.5	12,137	-0.05%
2024/04/19	14	81.11	11.2	78.86	81.90	2.8	12,135	0.02%
2024/04/18	3	83.97	0	0.00	83.20	3	11,973	0.03%
2024/04/17	7	83.77	9	83.88	84.00	-2	11,941	-0.02%
2024/04/16	5	83.34	8	83.98	82.90	-3	11,834	-0.03%
2024/04/15	2	84.35	4	84.53	85.90	-2	11,654	-0.02%
2024/04/12	31.2	86.75	15	86.93	86.60	16.2	11,465	0.14%
2024/04/11	9	84.66	15.2	85.28	85.20	-6.2	11,171	-0.06%
2024/04/10	32	84.14	32.6	82.47	82.10	-0.6	10,944	-0.01%
2024/04/09	58	82.73	48.3	83.04	83.50	9.7	10,705	0.09%
2024/04/08	14.2	77.59	28.1	77.23	78.50	-13.9	10,139	-0.14%
2024/04/03	10	74.47	3.6	74.71	74.80	6.4	9,939	0.06%
2024/04/02	3	74.93	6	74.88	74.80	-3	9,974	-0.03%
2024/04/01	4	73.83	5	72.48	73.60	-1	10,070	-0.01%
2024/03/29	10	73.38	4	73.60	72.80	6	10,095	0.06%
2024/03/28	11	74.31	7	74.86	74.00	4	10,153	0.04%
2024/03/27	8	73.36	13	74.39	74.00	-5	10,307	-0.05%
2024/03/26	7.4	73.55	9.8	73.58	73.70	-2.4	10,381	-0.02%
2024/03/25	2	74.45	0.1	75.70	75.40	1.9	10,358	0.02%
2024/03/22	21	75.00	20.1	75.31	75.60	0.9	10,620	0.01%
2024/03/21	20	75.54	30	75.39	77.00	-10	10,519	-0.10%
2024/03/20	7	71.67	0	0.00	71.70	7	10,233	0.07%
2024/03/19	7.2	71.78	20.2	72.14	72.10	-13	10,525	-0.12%
2024/03/18	15.5	69.61	16	69.42	70.10	-0.5	10,986	0.00%
2024/03/15	11	67.47	0	0.00	68.10	11	11,822	0.09%
2024/03/14	4.5	67.58	1	67.30	67.40	3.5	12,565	0.03%
2024/03/13	2	68.10	3	68.33	68.40	-1	13,150	-0.01%
2024/03/12	21.4	70.35	28	70.52	69.60	-6.6	12,989	-0.05%
2024/03/11	6	68.48	5.1	68.88	68.60	1	12,537	0.01%
2024/03/08	33.5	68.27	30.6	67.92	66.80	2.9	12,335	0.02%
2024/03/07	34.2	69.56	32.6	68.47	67.50	1.7	12,051	0.01%
2024/03/06	13	66.94	19.3	66.53	66.90	-6.3	11,467	-0.05%
2024/03/05	12.4	64.97	7	64.89	64.40	5.4	11,470	0.05%
2024/03/04	5.2	64.48	5	64.44	64.00	0.2	11,550	0.00%
2024/03/01	4.1	62.78	2	63.10	62.60	2.1	11,375	0.02%
2024/02/29	33.2	63.04	22	62.72	62.40	11.2	11,336	0.10%
2024/02/26	0.2	62.40	1.1	62.12	62.30	-0.9	11,166	-0.01%
2024/02/23	7	63.36	12	64.15	63.10	-5	11,113	-0.04%
2024/02/22	1	63.20	1	62.80	63.20	0	11,086	0.00%
2024/02/21	16.2	63.53	1	63.30	63.20	15.2	11,063	0.14%
2024/02/20	24	65.49	6	65.20	63.60	18	11,038	0.16%
2024/02/19	4.2	64.02	7.4	63.53	64.80	-3.2	10,812	-0.03%
2024/02/16	4	62.35	2.1	62.41	62.70	1.9	10,652	0.02%
2024/02/15	2.5	61.72	7	61.69	61.90	-4.5	10,601	-0.04%
2024/02/05	0	0.00	1.3	61.23	60.90	-1.3	10,572	-0.01%
2024/02/02	1	60.50	6	60.60	60.80	-5	10,572	-0.05%
2024/02/01	7	61.11	4.2	61.05	61.10	2.9	10,591	0.03%
2024/01/31	1	60.30	1.2	60.15	60.20	-0.2	10,583	0.00%
2024/01/30	8.1	60.29	1	60.10	60.10	7.1	10,621	0.07%
2024/01/29	0	0.00	1.3	60.98	60.90	-1.3	10,612	-0.01%
2024/01/26	1	60.40	0	0.00	60.30	1	10,621	0.01%
2024/01/25	3	60.33	5	60.48	60.20	-2	10,653	-0.02%
2024/01/24	2	61.40	0.2	62.00	61.30	1.8	10,710	0.02%
2024/01/23	5	62.06	3	61.77	61.70	2	10,759	0.02%
2024/01/22	7.2	62.53	5.1	62.25	62.50	2.1	10,750	0.02%
2024/01/19	4.2	60.79	5	60.82	60.90	-0.8	10,686	-0.01%
2024/01/18	6.2	61.67	7.1	61.38	60.70	-0.9	10,683	-0.01%
2024/01/17	17.3	63.91	8.8	63.61	63.90	8.5	10,517	0.08%
2024/01/16	3	62.80	4	63.25	63.70	-1	10,256	-0.01%
2024/01/15	2	62.30	8	62.35	63.00	-6	10,200	-0.06%
2024/01/12	2	61.50	3.1	61.76	61.50	-1.1	10,128	-0.01%
2024/01/11	3.3	60.68	3	60.57	61.30	0.3	10,142	0.00%
2024/01/10	7.2	60.95	2	61.30	61.10	5.2	10,148	0.05%
2024/01/09	2	60.50	4	61.35	61.30	-2	10,148	-0.02%
2024/01/08	5.2	60.82	8	60.90	61.10	-2.8	10,164	-0.03%
2024/01/05	17	61.48	10	61.73	61.00	7	10,189	0.07%
2024/01/04	4	61.10	4.2	61.22	61.30	-0.2	10,082	0.00%
2024/01/03	8	61.06	9.9	60.94	60.80	-1.9	10,060	-0.02%
2024/01/02	10.2	60.60	9.5	60.84	61.10	0.7	10,074	0.01%
2023/12/29	4	60.43	5.3	60.58	60.50	-1.3	10,050	-0.01%
2023/12/28	11	59.74	2	59.35	59.70	9	10,007	0.09%
2023/12/27	6	60.33	1	60.30	60.30	5	10,084	0.05%
2023/12/26	5	59.20	5	58.90	59.70	0	9,984	0.00%
2023/12/25	8	59.59	31	59.49	59.00	-23	9,956	-0.23%
2023/12/22	31.4	60.97	5	59.60	59.90	26.4	9,845	0.27%
2023/12/21	7.3	59.89	24.3	59.56	60.00	-17	9,801	-0.17%
2023/12/20	19.1	61.25	5.1	60.70	60.80	14	9,808	0.14%
2023/12/19	37.3	61.57	12	61.41	61.30	25.3	9,707	0.26%
2023/12/18	15.2	66.09	4	66.78	65.10	11.2	9,440	0.12%
2023/12/15	11.1	68.89	13.5	69.31	68.00	-2.4	9,308	-0.03%
2023/12/14	36	71.91	84.4	70.24	71.10	-48.4	9,309	-0.52%
2023/12/13	17	71.32	17	72.03	71.50	0	8,959	0.00%
2023/12/12	49.5	69.33	43	69.49	68.90	6.5	8,387	0.08%
2023/12/11	107	65.35	141.5	67.14	68.30	-34.5	7,654	-0.45%	大買/大賣/
2023/12/08	27	59.31	58.2	61.05	62.10	-31.2	6,960	-0.45%
2023/12/07	0	0.00	8	56.59	56.50	-8	6,457	-0.12%
2023/12/06	2	55.70	1	56.30	55.80	1	6,522	0.02%
2023/12/05	1	55.50	0.2	55.40	55.90	0.8	6,865	0.01%
2023/12/04	0	0.00	3.1	56.42	55.90	-3.1	7,563	-0.04%
2023/12/01	2.1	55.33	2	55.80	55.90	0.1	8,376	0.00%
2023/11/30	6.3	56.56	8	57.19	55.90	-1.8	8,432	-0.02%
2023/11/29	4	55.38	13.1	55.64	55.70	-9.1	8,175	-0.11%
2023/11/28	1	53.40	0	0.00	53.60	1	7,944	0.01%
2023/11/27	3	53.23	2	53.40	53.20	1	8,023	0.01%
2023/11/24	0	0.00	3	53.27	53.20	-3	8,068	-0.04%
2023/11/22	2	53.30	2.5	53.62	53.30	-0.5	8,151	-0.01%
2023/11/21	3	54.47	2	54.50	54.40	1	8,222	0.01%
2023/11/20	1	53.90	1	54.40	54.40	0	8,278	0.00%
2023/11/17	0.3	53.50	0	0.00	53.40	0.3	8,290	0.00%
2023/11/16	0.1	53.50	0.1	53.40	53.50	0	8,289	0.00%
2023/11/15	0	53.30	0	0.00	53.30	0	8,305	0.00%
2023/11/14	1	53.80	0	0.00	53.60	1	8,334	0.01%
2023/11/13	0.2	53.50	1	53.40	53.20	-0.8	8,409	-0.01%
2023/11/10	3	53.53	0.1	54.00	53.60	2.9	8,459	0.03%
2023/11/09	4.2	54.37	4	54.00	54.10	0.2	8,586	0.00%
2023/11/08	0	0.00	2.1	54.86	54.90	-2.1	8,686	-0.02%
2023/11/07	2	54.25	2.1	54.16	54.30	-0.1	9,019	0.00%
2023/11/06	2	55.35	5	55.48	55.20	-3	9,309	-0.03%
2023/11/03	1	55.70	6	56.13	55.40	-5	9,327	-0.05%
2023/11/02	6	56.02	4.1	55.98	55.90	2	9,323	0.02%
2023/11/01	6	56.15	2	55.90	56.20	4	9,300	0.04%
2023/10/31	4	55.58	0	55.50	55.60	4	9,213	0.04%
2023/10/30	1	54.30	3.3	54.55	55.40	-2.3	9,174	-0.03%
2023/10/27	4	54.13	2	54.20	54.30	2	9,179	0.02%
2023/10/26	3.3	53.73	3	53.80	53.80	0.3	9,232	0.00%
2023/10/25	0.5	54.80	1	55.50	54.90	-0.5	9,232	-0.01%
2023/10/24	0.8	55.10	0	0.00	55.30	0.8	9,315	0.01%
2023/10/20	1.3	54.08	0	0.00	54.20	1.3	9,481	0.01%
2023/10/19	0	0.00	5	54.00	54.60	-5	9,479	-0.05%
2023/10/18	0.1	53.00	1	52.60	52.80	-0.9	9,452	-0.01%
2023/10/17	1	54.00	0	0.00	53.60	1	9,445	0.01%
2023/10/16	0	0.00	1	53.60	53.40	-1	9,528	-0.01%
2023/10/13	0.2	55.20	3	55.00	54.30	-2.8	9,581	-0.03%
2023/10/12	0.1	55.60	0	0.00	55.60	0.1	9,622	0.00%
2023/10/11	0	0.00	4	55.73	55.40	-4	9,790	-0.04%
2023/10/06	1	55.80	20	55.56	56.00	-19	9,756	-0.19%
2023/10/05	17	56.35	12.5	56.36	55.90	4.5	9,667	0.05%
2023/10/04	6	56.10	0	0.00	56.40	6	9,596	0.06%
2023/10/03	9	56.07	10	56.51	56.10	-1	9,560	-0.01%
2023/10/02	5.3	55.42	3	55.13	55.30	2.3	9,442	0.02%
2023/09/28	3.5	54.91	6	55.10	55.10	-2.5	9,527	-0.03%
2023/09/27	3	54.97	3	54.77	55.00	0	9,598	0.00%
2023/09/26	4.2	55.15	11	55.22	54.60	-6.8	9,605	-0.07%
2023/09/25	8.5	54.76	5	55.02	55.30	3.5	9,481	0.04%
2023/09/22	2.3	53.78	8.1	53.72	54.40	-5.9	9,348	-0.06%
2023/09/21	9	54.08	7	53.84	53.80	2	9,299	0.02%
2023/09/20	12	54.78	10	54.77	54.10	2	9,202	0.02%
2023/09/19	26.1	55.76	8	55.78	54.80	18.1	9,020	0.20%
2023/09/18	4.4	54.46	11	54.78	54.40	-6.6	8,707	-0.08%
2023/09/15	9	53.86	13	54.23	54.10	-4.1	8,549	-0.05%
2023/09/14	15.5	54.24	36.2	53.75	53.20	-20.7	8,319	-0.25%
2023/09/13	16	52.54	16.1	52.63	52.70	-0.1	8,029	0.00%
2023/09/12	7.8	51.42	13.2	51.90	51.80	-5.4	7,828	-0.07%
2023/09/11	2.4	50.89	3.2	50.62	50.60	-0.9	7,656	-0.01%
2023/09/08	11.8	51.40	14	51.39	51.10	-2.2	7,604	-0.03%
2023/09/07	51.7	51.87	37.2	51.67	50.40	14.5	7,266	0.20%
2023/09/06	43.8	52.19	91.8	52.85	55.20	-48	6,606	-0.73%
2023/09/05	5.1	49.81	7	50.11	50.20	-1.9	5,774	-0.03%
2023/09/04	4	48.60	3	48.27	48.40	1	5,700	0.02%
2023/09/01	1	48.40	0	0.00	48.20	1	5,771	0.02%
2023/08/31	2	47.43	13	47.83	48.20	-11	5,764	-0.19%
2023/08/30	7	48.68	1	49.05	48.20	6	5,726	0.10%
2023/08/29	3	48.87	1	49.60	49.20	2	5,728	0.03%
2023/08/28	10	49.69	9	49.44	49.25	1	5,701	0.02%
2023/08/25	8	49.91	11	49.82	49.85	-3	5,664	-0.05%
2023/08/24	15	49.43	3	49.32	49.10	12	5,566	0.22%
2023/08/23	2	49.63	10	50.06	49.75	-8	5,486	-0.15%
2023/08/22	9	49.62	0	0.00	49.55	9	5,441	0.17%
2023/08/21	3	49.52	0	0.00	49.90	3	5,409	0.06%
2023/08/18	4	50.28	4	50.10	49.65	0	5,364	0.00%
2023/08/17	7	49.73	8	49.83	50.40	-1	5,300	-0.02%
2023/08/16	15	49.01	12	48.84	48.95	3	5,211	0.06%
2023/08/15	18.4	48.46	20.2	49.00	49.25	-1.8	5,131	-0.04%
2023/08/14	14.6	50.79	7	50.60	49.95	7.6	5,014	0.15%
2023/08/11	13.1	50.67	22	50.95	51.20	-8.9	4,888	-0.18%
2023/08/10	20.2	50.24	57	50.37	49.35	-36.8	4,537	-0.81%
2023/08/09	0	0.00	0.7	48.90	49.20	-0.7	4,205	-0.02%
2023/08/08	0	0.00	14	48.54	48.60	-14	4,182	-0.33%
2023/08/07	3	48.53	0	0.00	48.35	3	4,176	0.07%
2023/08/04	1	47.55	0	0.00	47.80	1	4,190	0.02%
2023/08/02	7	47.52	1	47.80	47.40	6	4,158	0.14%
2023/08/01	4	47.34	11	47.60	47.90	-7	4,129	-0.17%
2023/07/31	10	48.36	15	48.33	48.30	-5	4,092	-0.12%
2023/07/28	5.1	48.95	6.1	49.25	49.05	-1	4,033	-0.02%
2023/07/27	17.1	49.76	9	49.46	49.30	8.1	3,992	0.20%
2023/07/26	8	49.38	7	49.83	49.85	1	3,900	0.03%
2023/07/25	11.2	49.03	4	48.89	49.05	7.2	3,774	0.19%
2023/07/24	1	48.45	5	48.46	48.55	-4	3,672	-0.11%
2023/07/21	0	47.90	1	48.40	48.40	-1	3,631	-0.03%
2023/07/20	3.3	47.59	3	48.27	48.30	0.3	3,602	0.01%
2023/07/19	5	48.60	6	48.03	47.95	-1	3,545	-0.03%
2023/07/18	3	47.65	14	48.20	47.95	-11	3,462	-0.32%
2023/07/17	3	47.28	25	46.25	47.00	-22	3,335	-0.66%
2023/07/14	29	46.04	7	46.04	47.40	22	3,225	0.68%
2023/07/13	4	43.70	6	44.06	43.85	-2	3,018	-0.07%
2023/07/12	0	0.00	1	43.30	43.15	-1	3,001	-0.03%
2023/07/10	4	42.64	0	0.00	42.20	4	2,993	0.13%
2023/07/07	0	0.00	5	43.60	43.40	-5	2,960	-0.17%
2023/07/06	7	44.35	2	44.30	44.20	5	2,919	0.17%
2023/07/05	25.2	48.53	3	48.42	48.35	22.2	2,745	0.81%
2023/07/04	22	48.79	1	48.50	48.80	21	2,626	0.80%
2023/07/03	30	48.87	1	48.90	48.85	29	2,570	1.13%
2023/06/30	1	48.40	3	48.55	48.40	-2	2,544	-0.08%
2023/06/29	6	48.70	0	0.00	48.75	6	2,508	0.24%
2023/06/28	0	0.00	1	48.80	48.80	-1	2,460	-0.04%
2023/06/27	4.1	48.38	0	0.00	48.20	4.1	2,449	0.17%
2023/06/26	3	48.80	1	49.00	48.90	2	2,440	0.08%
2023/06/21	1.1	48.18	2	48.78	48.85	-1	2,433	-0.04%
2023/06/20	3	48.47	0	0.00	48.25	3	2,405	0.13%
2023/06/19	3.1	48.82	0	0.00	48.85	3.1	2,418	0.13%
2023/06/16	4.1	49.10	8	49.02	48.90	-3.9	2,470	-0.16%
2023/06/15	3	49.88	0	0.00	49.95	3	2,456	0.12%
2023/06/14	2	50.05	11	50.00	50.40	-9	2,548	-0.35%
2023/06/13	5	49.60	3	49.88	49.60	2	2,519	0.08%
2023/06/12	1	49.15	1	49.80	49.90	0	2,567	0.00%
2023/06/09	5	49.31	0	49.00	49.45	5	2,587	0.19%
2023/06/08	13	49.48	6	49.47	49.50	7	2,633	0.27%
2023/06/07	1	48.85	2	49.15	49.15	-1	2,732	-0.04%
2023/06/06	1	47.65	0	0.00	48.15	1	2,785	0.04%
2023/06/05	1	48.40	5	47.95	48.00	-4	2,788	-0.14%
2023/06/02	0	0.00	3	47.70	47.70	-3	2,794	-0.11%
2023/05/31	2	46.13	3	46.10	46.25	-1	3,021	-0.03%
2023/05/30	2	46.00	0	0.00	46.05	2	3,223	0.06%
2023/05/29	5	46.21	0	0.00	46.30	5	3,236	0.15%
2023/05/26	2.4	45.75	1	45.75	45.75	1.4	3,224	0.04%
2023/05/25	5.1	45.79	0	0.00	45.65	5.1	3,232	0.16%
2023/05/24	2.2	45.71	1	45.85	45.90	1.2	3,229	0.04%
2023/05/23	1.1	45.76	0	0.00	45.80	1.1	3,230	0.03%
2023/05/22	3	45.80	0	0.00	45.80	3	3,230	0.09%
2023/05/18	0.1	45.35	1	45.15	45.45	-1	3,196	-0.03%
2023/05/17	0	0.00	5	44.87	45.05	-5	3,152	-0.16%
2023/05/16	0	0.00	3	44.77	44.65	-3	3,114	-0.10%
2023/05/15	3	44.90	0	0.00	44.80	3	3,096	0.10%
2023/05/12	3	44.68	1	44.95	44.95	2	3,079	0.06%
2023/05/11	1	44.60	0	0.00	44.75	1	3,058	0.03%
2023/05/10	5	44.68	1	44.90	44.90	4	3,077	0.13%
2023/05/09	2.1	44.40	0	0.00	44.30	2.1	3,029	0.07%
2023/05/08	2.1	44.55	0	0.00	44.55	2.1	3,019	0.07%
2023/05/05	0	0.00	2	44.75	44.65	-2	3,018	-0.07%
2023/05/04	3	44.57	0	0.00	44.55	3	3,021	0.10%
2023/05/03	3.3	44.11	1	44.20	44.15	2.3	3,007	0.08%
2023/05/02	2	43.68	0	0.00	43.50	2	2,998	0.07%
2023/04/28	1	43.70	0	0.00	43.40	1	2,987	0.03%
2023/04/26	0.2	43.00	0	0.00	43.45	0.2	2,963	0.01%
2023/04/25	1	43.05	0	0.00	43.05	1	2,946	0.03%
2023/04/24	0	0.00	4	43.19	43.55	-4	2,927	-0.14%
2023/04/21	0	0.00	0.4	43.69	43.45	-0.4	2,916	-0.01%
2023/04/20	0	0.00	3	44.23	44.25	-3	2,889	-0.10%
2023/04/18	1	44.55	1	44.60	44.50	0	2,886	0.00%
2023/04/17	0	0.00	2	44.53	44.70	-2	2,903	-0.07%
2023/04/14	2	44.20	0	0.00	44.30	2	2,888	0.07%
2023/04/13	1	44.55	1	44.20	44.20	0	2,864	0.00%
2023/04/12	1	44.60	1	44.60	44.60	0	2,835	0.00%
2023/04/11	1.2	44.57	0	0.00	44.80	1.2	2,800	0.04%
2023/04/10	2.2	44.64	0	0.00	44.65	2.2	2,780	0.08%
2023/04/07	0.1	45.00	0	0.00	45.10	0.1	2,753	0.00%
2023/04/06	1	44.80	0.4	44.80	45.00	0.6	2,714	0.02%
2023/03/30	0	0.00	0.1	44.05	43.90	-0.1	2,617	0.00%
2023/03/29	0	0.00	1	43.95	43.90	-1	2,601	-0.04%
2023/03/28	0	0.00	10	43.70	43.75	-10	2,596	-0.39%
2023/03/27	1	44.15	11	43.91	43.95	-10	2,572	-0.39%
2023/03/24	0	0.00	1.5	43.80	43.75	-1.5	2,562	-0.06%
2023/03/23	0	0.00	6	43.87	43.80	-6	2,541	-0.24%
2023/03/22	2	44.15	0	0.00	43.80	2	2,522	0.08%
2023/03/21	3	43.22	12	43.29	43.60	-9	2,472	-0.36%
2023/03/20	5	42.80	1	42.70	42.85	4	2,388	0.17%
2023/03/17	11.1	43.12	0	0.00	43.20	11.1	2,322	0.48%
2023/03/16	2	42.75	0	0.00	42.80	2	2,195	0.09%
2023/03/15	10	43.10	10	43.22	42.85	0	2,171	0.00%
2023/03/14	13	42.89	2.1	42.99	42.75	10.9	2,080	0.52%
2023/03/13	7	42.47	4	42.96	42.95	3	1,994	0.15%
2023/03/10	16.1	42.69	13	42.80	42.60	3.1	1,881	0.16%
2023/03/09	6.1	42.35	16	42.48	42.20	-9.9	1,739	-0.57%
2023/03/08	0	0.00	1	41.15	41.15	-1	1,593	-0.06%
2023/03/07	15	40.94	0.1	40.90	41.00	14.9	1,553	0.96%
2023/03/06	2	41.93	4.1	41.23	41.45	-2.1	1,494	-0.14%
2023/03/03	3	42.55	24	42.31	42.75	-21	1,384	-1.52%
2023/03/02	11	41.13	41.4	40.99	41.35	-30.4	1,175	-2.58%
2023/03/01	1.1	38.98	1	39.10	39.05	0.1	958	0.01%
2023/02/23	0.1	38.60	0	0.00	38.65	0.1	920	0.01%
2023/02/22	1	38.35	0	0.00	38.60	1	909	0.11%
2023/02/21	0	0.00	1	38.40	38.60	-1	907	-0.11%
2023/02/20	2	38.10	0	0.00	38.25	2	905	0.22%
2023/02/17	1	37.80	0	0.00	37.85	1	903	0.11%
2023/02/16	0	0.00	1	37.70	37.75	-1	911	-0.11%
2023/02/14	0	0.00	2	37.68	37.70	-2	938	-0.21%
2023/02/08	6.1	37.46	10	37.70	37.45	-3.9	968	-0.40%
2023/02/06	1	38.10	1	38.15	38.25	0	918	0.00%
2023/02/03	0	0.00	2	38.20	38.30	-2	920	-0.22%
2023/02/01	1	37.50	0	0.00	37.50	1	888	0.11%
2023/01/31	1	37.65	0	0.00	37.30	1	885	0.11%
2023/01/11	0	0.00	1	37.00	36.90	-1	868	-0.12%
2023/01/09	1	37.05	0	0.00	37.15	1	874	0.11%
2022/12/30	4	35.85	0	0.00	35.80	4	888	0.45%
2022/12/28	1	35.95	0	0.00	35.80	1	905	0.11%
2022/12/20	1	35.30	1	36.00	35.30	0	1,013	0.00%
2022/12/16	1	35.85	0	0.00	35.85	1	1,044	0.10%
2022/12/14	0	0.00	1	36.50	36.50	-1	1,048	-0.10%
2022/12/07	1	36.45	4	36.68	36.40	-3	1,132	-0.26%
2022/12/02	1	37.90	0	0.00	38.00	1	1,142	0.09%
2022/12/01	2	38.05	0	0.00	37.95	2	1,167	0.17%
2022/11/30	0	0.00	2	37.80	37.95	-2	1,163	-0.17%
2022/11/29	3	37.20	0	0.00	37.30	3	1,157	0.26%
2022/11/28	1	37.14	0	0.00	37.20	1	1,171	0.09%
2022/11/25	1	36.95	2	37.10	36.95	-1	1,184	-0.08%
2022/11/24	0	0.00	1	36.95	37.10	-1	1,198	-0.08%
2022/11/22	0	0.00	2	36.75	36.85	-2	1,214	-0.16%
2022/11/17	1	36.80	0	0.00	36.70	1	1,230	0.08%
2022/11/16	0	0.00	2	36.60	36.80	-2	1,230	-0.16%
2022/11/15	0	0.00	1	36.60	36.70	-1	1,228	-0.08%
2022/11/14	1	36.20	0	0.00	36.35	1	1,244	0.08%
2022/11/11	0	0.00	1	36.50	36.40	-1	1,248	-0.08%
2022/11/10	0	0.00	1	35.75	36.30	-1	1,244	-0.08%
2022/11/09	0.4	36.00	0	0.00	35.90	0.4	1,248	0.03%
2022/11/08	0	0.00	3	35.67	35.60	-3	1,247	-0.24%
2022/11/07	0	0.00	7	35.20	35.20	-7	1,263	-0.55%
2022/11/04	4	34.19	0	0.00	34.45	4	1,269	0.32%
2022/11/03	3	34.12	1	34.35	34.40	2	1,279	0.16%
2022/11/02	1	33.65	1	34.25	34.30	0	1,282	0.00%
2022/11/01	1	33.45	0	0.00	33.85	1	1,291	0.08%
2022/10/28	1	33.15	0	0.00	33.00	1	1,323	0.08%
2022/10/26	0	0.00	1	32.80	32.80	-1	1,352	-0.07%
2022/10/25	0	0.00	1	32.70	32.75	-1	1,369	-0.07%
2022/10/21	2	33.05	0	0.00	33.05	2	1,383	0.14%
2022/10/18	5	33.00	0	0.00	33.60	5	1,405	0.36%
2022/10/17	3	33.05	0	0.00	33.05	3	1,421	0.21%
2022/10/12	14	33.61	0	0.00	33.55	14	1,497	0.93%
2022/10/11	32	33.68	0	0.00	33.75	32	1,516	2.11%
2022/10/07	1	34.60	0	0.00	34.45	1	1,556	0.06%
2022/10/05	1	35.05	1	35.25	35.00	0	1,760	0.00%
2022/10/04	0	0.00	4	34.61	34.75	-4	1,820	-0.22%
2022/09/29	1	33.60	0	0.00	33.55	1	1,939	0.05%
2022/09/28	2	33.10	0	0.00	33.05	2	1,970	0.10%
2022/09/27	4	33.98	0	0.00	34.10	4	1,978	0.20%
2022/09/26	6	34.43	0	0.00	34.05	6	1,989	0.30%
2022/09/22	1	35.30	0	0.00	35.60	1	2,045	0.05%
2022/09/21	1	36.00	0	0.00	36.00	1	2,039	0.05%
2022/09/16	0	0.00	1	36.55	36.45	-1	2,062	-0.05%
2022/09/15	2.1	36.83	0	0.00	36.70	2.1	2,064	0.10%
2022/09/13	2	37.00	1	36.85	36.85	1	2,080	0.05%
2022/09/12	1	37.35	1	37.25	37.35	0	2,096	0.00%
2022/09/08	2	35.80	0	0.00	36.15	2	2,115	0.09%
2022/09/07	1	35.70	0	0.00	35.65	1	2,111	0.05%
2022/09/05	1	36.85	0	0.00	36.70	1	2,096	0.05%
2022/09/02	1	37.05	0	0.00	37.00	1	2,101	0.05%
2022/08/31	3	37.75	0	0.00	37.65	3	2,086	0.14%
2022/08/29	1	37.80	1	37.90	37.85	0	2,082	0.00%
2022/08/26	1	38.15	1	38.20	38.10	0	2,069	0.00%
2022/08/24	0	0.00	3	38.00	38.10	-3	2,077	-0.14%
2022/08/23	1	38.10	0	0.00	38.05	1	2,081	0.05%
2022/08/19	0	0.00	1	38.50	38.30	-1	2,101	-0.05%
2022/08/18	1	38.05	0	0.00	38.30	1	2,089	0.05%
2022/08/17	2	38.45	1	38.40	38.45	1	2,083	0.05%
2022/08/16	2	38.53	1	38.55	38.50	1	2,077	0.05%
2022/08/11	0	37.75	1	37.80	37.75	-1	2,058	-0.05%
2022/08/10	20	37.10	0	0.00	37.10	20	2,062	0.97%
2022/08/09	0.1	37.15	0	0.00	37.15	0.1	2,086	0.00%
2022/08/04	1	36.05	11	36.29	36.65	-10	2,127	-0.47%
2022/08/03	5	37.00	0.2	36.90	36.95	4.8	2,122	0.23%
2022/07/28	1	37.05	0	0.00	37.05	1	2,239	0.04%
2022/07/27	2	36.88	0	0.00	36.95	2	2,241	0.09%
2022/07/25	1	37.00	0	0.00	37.10	1	2,241	0.04%
2022/07/21	10.4	36.89	11	36.80	37.00	-0.6	2,288	-0.03%
2022/07/20	1	36.05	0	0.00	35.95	1	2,304	0.04%
2022/07/19	1	35.70	0	0.00	35.50	1	2,309	0.04%
2022/07/18	0	34.40	1	34.70	34.70	-1	2,316	-0.04%
2022/07/15	19.5	34.05	0	0.00	34.05	19.5	2,305	0.84%
2022/07/13	1	38.60	1.1	38.69	38.70	-0.1	2,180	0.00%
2022/07/12	2	37.80	0	0.00	37.80	2	2,130	0.09%
2022/07/11	2	38.90	0	0.00	39.20	2	2,083	0.10%
2022/07/08	1	41.00	0	0.00	40.90	1	2,032	0.05%
2022/07/07	1	39.45	2	39.85	40.05	-1	2,004	-0.05%
2022/07/06	2	39.73	0	0.00	39.50	2	2,021	0.10%
2022/07/05	1	39.90	1	40.30	40.45	0	2,055	0.00%
2022/07/04	1	40.00	0	0.00	39.85	1	2,061	0.05%
2022/07/01	1.3	40.62	2	41.00	39.90	-0.7	2,113	-0.03%
2022/06/30	4.3	41.87	1	42.05	42.05	3.3	2,074	0.16%
2022/06/29	10	43.35	0	0.00	43.30	10	2,064	0.48%
2022/06/27	1	43.90	2	44.00	44.30	-1	2,139	-0.05%
2022/06/24	0	0.00	2	43.50	43.10	-2	2,200	-0.09%
2022/06/23	3.4	43.09	0	0.00	43.05	3.4	2,219	0.15%
2022/06/22	2	44.80	0	0.00	43.55	2	2,255	0.09%
2022/06/21	1	44.30	0	0.00	45.05	1	2,270	0.04%
2022/06/20	0	0.00	2	44.65	43.95	-2	2,590	-0.08%
2022/06/17	3	45.63	0	0.00	45.65	3	2,602	0.12%
2022/06/16	1	46.60	0	0.00	46.50	1	2,620	0.04%
2022/06/14	0	0.00	4	47.00	47.00	-4	2,845	-0.14%
2022/06/13	0.1	47.55	0	0.00	47.35	0.1	2,893	0.00%
2022/06/07	0	0.00	2	48.53	48.50	-2	3,097	-0.06%
2022/06/06	0	0.00	2	48.30	48.35	-2	3,153	-0.06%
2022/06/02	4	48.26	0	0.00	48.20	4	3,288	0.12%
2022/06/01	3	48.10	0	0.00	48.25	3	3,443	0.09%
2022/05/30	1	48.00	1	47.90	47.95	0	3,591	0.00%
2022/05/24	2	48.15	2	48.05	47.90	0	3,836	0.00%
2022/05/23	0	0.00	2	47.85	48.05	-2	3,889	-0.05%
2022/05/19	1	47.15	2	47.50	47.60	-1	4,122	-0.02%
2022/05/18	3	47.63	1	47.90	47.90	2	4,273	0.05%
2022/05/13	1	46.45	1	46.30	46.90	0	5,964	0.00%
2022/05/12	2	46.88	3	46.47	46.25	-1	5,997	-0.02%
2022/05/11	1	46.85	0	0.00	46.60	1	5,985	0.02%
2022/05/10	1	45.80	2	46.03	47.20	-1	5,997	-0.02%
2022/05/09	6	47.16	9	47.24	46.90	-3	6,009	-0.05%
2022/05/06	4	46.19	0	0.00	46.30	4	5,931	0.07%
2022/05/05	1	46.95	2	46.85	46.80	-1	5,946	-0.02%
2022/05/04	2	46.15	0	0.00	46.25	2	5,958	0.03%
2022/05/03	2	45.93	0	0.00	46.05	2	6,005	0.03%
2022/04/28	6	45.25	0	0.00	45.15	6	6,072	0.10%
2022/04/27	15.2	45.21	3	45.13	45.15	12.2	6,080	0.20%
2022/04/26	1	46.20	1	46.20	46.15	0	6,086	0.00%
2022/04/25	4	48.05	0	0.00	47.15	4	6,076	0.07%
2022/04/22	0	0.00	2	48.40	48.80	-2	6,049	-0.03%
2022/04/21	5	48.40	10	48.40	48.60	-5	6,054	-0.08%
2022/04/20	0	0.00	1	48.20	48.20	-1	6,095	-0.02%
2022/04/19	12	47.87	1	47.95	47.85	11	6,106	0.18%
2022/04/18	0	0.00	2	47.70	47.55	-2	6,145	-0.03%
2022/04/15	2.1	48.33	0	0.00	48.15	2.1	6,147	0.03%
2022/04/14	3	48.97	0	0.00	48.70	3	6,173	0.05%
2022/04/13	3	48.97	1	48.85	49.10	2	6,196	0.03%
2022/04/12	12	48.80	5	49.17	48.25	7	6,291	0.11%
2022/04/11	7	49.11	16.5	49.14	49.15	-9.5	6,341	-0.15%
2022/04/08	4	50.18	6	50.30	50.40	-2	6,382	-0.03%
2022/04/07	16	50.94	3	50.67	50.40	13	6,601	0.20%
2022/04/06	1.1	51.62	0	0.00	51.70	1.1	6,758	0.02%
2022/04/01	7	51.77	6	51.70	52.00	1	6,918	0.01%
2022/03/31	3	52.17	1	52.50	52.00	2	6,928	0.03%
2022/03/30	7	52.44	4	52.35	52.40	3	6,909	0.04%
2022/03/29	0	0.00	8	52.50	52.20	-8	6,968	-0.11%
2022/03/25	9	51.19	0	0.00	51.20	9	6,894	0.13%
2022/03/24	15	51.72	7	51.79	51.80	8	6,856	0.12%
2022/03/23	39.5	51.24	8	51.25	51.40	31.5	6,850	0.46%
2022/03/22	0.4	52.60	7	53.01	53.30	-6.6	6,536	-0.10%
2022/03/21	0.1	52.70	3	52.07	52.50	-2.9	6,522	-0.04%
2022/03/18	0	0.00	5	51.44	51.30	-5	6,581	-0.08%
2022/03/17	4	51.28	1	51.70	51.30	3	6,452	0.05%
2022/03/16	3	51.10	1	51.10	50.60	2	6,501	0.03%
2022/03/15	4	51.35	4	51.25	51.10	0	6,611	0.00%
2022/03/14	2	52.90	2	52.20	52.40	0	6,713	0.00%
2022/03/10	4.1	52.35	1	52.10	52.40	3.1	6,905	0.05%
2022/03/09	4	51.02	4	50.98	51.40	0	6,835	0.00%
2022/03/08	2	50.08	5	50.84	49.85	-3	6,797	-0.04%
2022/03/07	6.7	52.03	1	51.60	51.70	5.7	6,688	0.08%
2022/03/04	1.1	54.37	3	53.93	54.00	-1.9	6,622	-0.03%
2022/03/03	8	54.50	4	54.45	54.30	4	6,613	0.06%
2022/03/02	2	53.25	12	53.63	53.70	-10	6,526	-0.15%
2022/03/01	0	0.00	1	53.60	53.70	-1	6,501	-0.02%
2022/02/25	6	53.13	1	53.40	53.10	5	6,451	0.08%
2022/02/24	9	52.18	5	52.64	52.70	4	6,381	0.06%
2022/02/23	5	52.70	7	53.16	53.30	-2	6,349	-0.03%
2022/02/22	19	52.35	3.1	52.74	52.30	15.9	6,318	0.25%
2022/02/21	6	52.93	10	53.28	53.20	-4	6,204	-0.06%
2022/02/18	5	53.14	16.3	53.09	53.60	-11.3	6,091	-0.18%
2022/02/17	102	56.73	111	53.90	53.90	-9	5,972	-0.15%	大買/大賣/
2022/02/16	18	53.61	21.1	53.67	54.70	-3.1	4,980	-0.06%
2022/02/15	5	50.56	9.3	50.64	50.70	-4.3	4,395	-0.10%
2022/02/14	14	49.53	0	0.00	49.65	14	4,292	0.33%
2022/02/09	1	49.35	1	49.65	49.65	0	4,255	0.00%
2022/02/08	1	49.05	1	49.00	49.05	0	4,232	0.00%
2022/02/07	1	48.70	8	48.83	49.15	-7	4,407	-0.16%
2022/01/26	2	48.13	0	0.00	48.30	2	4,439	0.05%
2022/01/25	4.3	48.03	0	0.00	47.80	4.3	4,468	0.10%
2022/01/24	14	48.32	12	48.58	48.55	2	4,459	0.04%
2022/01/21	3	49.30	0	0.00	49.15	3	4,479	0.07%
2022/01/20	2	49.35	0	0.00	50.00	2	4,462	0.04%
2022/01/19	3	50.10	0	0.00	49.75	3	4,434	0.07%
2022/01/18	2	50.20	3	50.30	50.70	-1	4,407	-0.02%
2022/01/17	0	0.00	16	49.74	50.00	-16	4,376	-0.37%
2022/01/14	3	49.15	0	0.00	49.35	3	4,371	0.07%
2022/01/13	0	0.00	1	49.80	49.70	-1	4,374	-0.02%
2022/01/12	5	49.57	1	50.00	50.00	4	4,334	0.09%
2022/01/11	3	49.98	3	49.88	49.50	0	4,320	0.00%
2022/01/10	9	49.31	5	49.30	49.50	4	4,283	0.09%
2022/01/07	5	49.49	5	49.30	49.20	0	4,263	0.00%
2022/01/06	8	49.84	6	49.83	49.75	2	4,246	0.05%
2022/01/05	3	49.92	13.8	49.74	49.75	-10.8	4,301	-0.25%
2022/01/04	11	51.34	5	51.14	50.90	6	4,240	0.14%
2022/01/03	3	50.73	6	50.67	51.00	-3	4,155	-0.07%
2021/12/30	7	50.19	13	50.01	50.50	-6	4,067	-0.15%
2021/12/29	6.2	49.70	25.6	49.80	49.70	-19.4	3,845	-0.50%
2021/12/28	10	48.71	27	48.61	48.90	-17	3,648	-0.47%
2021/12/27	0	0.00	1	47.70	47.70	-1	3,515	-0.03%
2021/12/24	0	0.00	1	47.25	47.20	-1	3,544	-0.03%
2021/12/23	10	47.45	1	47.10	47.15	9	3,542	0.25%
2021/12/22	2.2	47.79	8	47.82	47.90	-5.8	3,491	-0.17%
2021/12/21	2	47.28	3	47.48	47.60	-1	3,473	-0.03%
2021/12/20	0	0.00	1	47.65	47.50	-1	3,481	-0.03%
2021/12/17	1	47.45	2	47.70	47.70	-1	3,515	-0.03%
2021/12/16	10	47.40	4	47.15	47.15	6	3,497	0.17%
2021/12/15	0	0.00	4.1	47.05	47.10	-4.1	3,530	-0.12%
2021/12/14	10	47.04	4.2	46.81	46.90	5.8	3,557	0.16%
2021/12/13	8	47.85	6	47.78	47.95	2	3,473	0.06%
2021/12/10	2	47.10	1	46.90	47.20	1	3,442	0.03%
2021/12/09	1	47.85	18.1	47.65	47.65	-17.1	3,461	-0.49%
2021/12/08	22	47.47	4	47.38	47.00	18	3,405	0.53%
2021/12/07	21.1	46.90	39.5	46.72	46.80	-18.5	3,422	-0.54%
2021/12/06	6.1	44.85	1	44.85	44.90	5.1	3,209	0.16%
2021/12/03	5	44.65	0	0.00	44.65	5	3,197	0.16%
2021/12/02	0	0.00	2	44.63	44.35	-2	3,229	-0.06%
2021/12/01	9	44.75	0	0.00	44.95	9	3,232	0.28%
2021/11/30	0.1	44.81	3	44.55	45.00	-2.9	3,218	-0.09%
2021/11/29	6	43.18	4	43.79	43.90	2	3,149	0.06%
2021/11/26	1	43.90	3	44.13	43.95	-2	3,117	-0.06%
2021/11/25	1	44.60	0	0.00	44.50	1	3,109	0.03%
2021/11/24	3	44.22	2	44.28	44.35	1	3,118	0.03%
2021/11/23	2	44.15	0	0.00	44.15	2	3,137	0.06%
2021/11/22	0	0.00	1	44.40	44.60	-1	3,145	-0.03%
2021/11/19	0	0.00	1	44.05	44.00	-1	3,103	-0.03%
2021/11/17	1	44.30	0.3	44.35	44.30	0.8	3,100	0.02%
2021/11/16	2	44.03	1	44.20	44.20	1	3,110	0.03%
2021/11/15	2	44.40	6	44.50	44.60	-4	3,107	-0.13%
2021/11/12	3	44.38	2	44.58	44.45	1	3,129	0.03%
2021/11/11	0.2	44.25	2.1	44.45	44.20	-2	3,130	-0.06%
2021/11/10	6	44.12	7	44.16	44.20	-1	3,148	-0.03%
2021/11/09	0	0.00	1	43.55	43.60	-1	3,176	-0.03%
2021/11/08	3	43.43	1	43.50	43.30	2	3,309	0.06%
2021/11/05	3	43.23	0	0.00	43.40	3	3,389	0.09%
2021/11/04	16	43.34	1	43.10	43.10	15	3,437	0.44%
2021/11/03	2	44.25	6	44.88	45.10	-4	3,330	-0.12%
2021/11/02	0	0.00	0.4	43.85	43.80	-0.4	3,526	-0.01%
2021/11/01	2.2	44.87	2	44.80	44.60	0.2	3,687	0.01%
2021/10/29	3	44.25	8	44.50	44.85	-5	3,675	-0.14%
2021/10/28	6	44.03	4	44.03	44.00	2	3,647	0.05%
2021/10/27	1	43.50	2	43.55	43.60	-1	3,669	-0.03%
2021/10/26	2	43.50	3.2	43.56	43.50	-1.2	3,735	-0.03%
2021/10/25	1	43.25	6	43.25	43.25	-5	3,761	-0.13%
2021/10/22	3	42.25	0	0.00	42.55	3	3,841	0.08%
2021/10/21	1	42.30	4	42.10	41.80	-3	3,912	-0.08%
2021/10/20	0	0.00	1	42.30	42.15	-1	3,976	-0.03%
2021/10/19	0	0.00	2	42.50	42.45	-2	4,109	-0.05%
2021/10/18	3	42.10	0	0.00	42.00	3	4,603	0.07%
2021/10/15	1	42.15	0	0.00	42.10	1	4,704	0.02%
2021/10/14	2	41.95	1	41.75	41.80	1	4,822	0.02%
2021/10/13	19	41.68	13	41.70	41.75	6	4,953	0.12%
2021/10/12	2	42.53	2	42.50	43.00	0	5,007	0.00%
2021/10/07	0	0.00	2	43.60	43.45	-2	5,056	-0.04%
2021/10/06	7	43.34	1	43.35	43.10	6	5,192	0.12%
2021/10/05	1	41.40	7	42.11	42.60	-6	5,324	-0.11%
2021/10/04	11	42.31	0	0.00	42.15	11	5,385	0.20%
2021/10/01	7	43.28	39	43.19	43.00	-32.1	5,441	-0.59%
2021/09/30	5	44.10	2	44.15	44.30	3	5,575	0.05%
2021/09/29	1	44.25	0	0.00	44.25	1	5,850	0.02%
2021/09/28	2	44.60	1	44.95	44.95	1	6,001	0.02%
2021/09/27	5	45.03	3	45.00	44.85	2	6,003	0.03%
2021/09/24	8	45.80	17	45.82	45.20	-9	6,013	-0.15%
2021/09/23	7	45.40	5	45.65	45.60	2	5,989	0.03%
2021/09/22	4	45.19	3.2	45.40	45.25	0.8	6,027	0.01%
2021/09/17	25	45.61	23	45.41	45.95	2	5,996	0.03%
2021/09/16	4.1	45.53	0	0.00	45.30	4.1	5,946	0.07%
2021/09/15	2	45.47	2	45.45	45.05	0	5,931	0.00%
2021/09/14	2	46.10	12	45.98	45.80	-10	5,898	-0.17%
2021/09/13	14	45.43	13	45.62	45.50	1	5,814	0.02%
2021/09/10	45	45.01	47	45.22	45.25	-2	5,733	-0.03%
2021/09/09	1	43.80	0	0.00	44.10	1	5,593	0.02%
2021/09/08	3	43.35	0	0.00	43.10	3	5,573	0.05%
2021/09/07	0.2	43.45	0	0.00	43.55	0.2	5,598	0.00%
2021/09/06	0	0.00	5	43.45	42.70	-5	5,591	-0.09%
2021/09/02	1	43.55	0	0.00	43.15	1	5,606	0.02%
2021/09/01	6	43.82	0	0.00	43.75	6	5,612	0.11%
2021/08/31	0	0.00	1	43.90	43.85	-1	5,611	-0.02%
2021/08/30	2	43.68	0	0.00	43.55	2	5,626	0.04%
2021/08/27	7	43.82	3	43.75	43.80	4	5,638	0.07%
2021/08/24	2	43.05	0	0.00	42.75	2	5,672	0.04%
2021/08/19	5	42.98	4	42.81	42.30	1	5,732	0.02%
2021/08/18	7	42.55	3	42.90	43.45	4	5,718	0.07%
2021/08/17	1	43.10	3	42.88	42.10	-2	5,718	-0.03%
2021/08/16	1	41.90	0	0.00	42.50	1	5,723	0.02%
2021/08/13	1	43.50	0	0.00	43.15	1	5,725	0.02%
2021/08/12	0	0.00	4	43.68	43.95	-4	5,711	-0.07%
2021/08/11	3	41.72	0	0.00	41.85	3	5,663	0.05%
2021/08/10	4	42.89	1	42.70	42.55	3	5,794	0.05%
2021/08/09	9	43.90	0	0.00	43.50	9	5,853	0.15%
2021/08/06	19	44.34	1	44.25	44.30	18	5,893	0.31%
2021/08/05	4	45.20	14.1	45.81	46.50	-10.1	5,750	-0.18%
2021/08/04	0	0.00	1	44.10	44.20	-1	5,714	-0.02%
2021/08/02	4	44.05	4	43.86	44.15	0	5,832	0.00%
2021/07/30	0	0.00	11	44.50	44.30	-11	5,866	-0.19%
2021/07/29	1	44.65	5	44.85	44.75	-4	5,878	-0.07%
2021/07/28	1	44.50	0.2	44.00	45.05	0.8	5,903	0.01%
2021/07/27	1	45.50	2	45.90	45.30	-1	5,960	-0.02%
2021/07/26	3	45.80	18	45.49	45.80	-15	5,963	-0.25%
2021/07/23	2	44.63	0	0.00	44.65	2	5,942	0.03%
2021/07/22	46	46.31	45.4	45.67	44.80	0.6	5,851	0.01%
2021/07/21	11.7	45.43	5	45.68	45.05	6.7	5,432	0.12%
2021/07/20	2	45.60	13	45.72	45.50	-11	5,456	-0.20%
2021/07/19	5	45.35	13	46.21	46.45	-8	5,649	-0.14%
2021/07/16	4	45.54	17	45.26	45.25	-13	5,901	-0.22%
2021/07/15	0.2	44.15	5	44.20	44.40	-4.8	5,921	-0.08%
2021/07/14	8	44.08	7	44.20	44.20	1	6,041	0.02%
2021/07/13	7	44.56	5.7	44.42	44.30	1.3	6,135	0.02%
2021/07/12	5.8	44.11	21.8	44.12	44.30	-16.1	6,160	-0.26%
2021/07/09	48	42.84	11	42.96	43.30	37	6,113	0.61%
2021/07/08	12	43.13	15	43.09	43.10	-3	6,189	-0.05%
2021/07/07	16	43.75	18	43.60	43.50	-2	6,245	-0.03%
2021/07/06	92	43.49	87.1	43.16	42.65	4.9	6,231	0.08%
2021/07/05	25	41.51	1	41.35	42.15	24	6,150	0.39%
2021/06/30	2	40.25	3	40.22	40.25	-1	6,207	-0.02%
2021/06/29	12	40.34	2	40.25	40.25	10	6,215	0.16%
2021/06/28	0	0.00	3	39.90	39.85	-3	6,190	-0.05%
2021/06/25	0	0.00	1	39.70	39.70	-1	6,217	-0.02%
2021/06/24	1	39.70	0	0.00	39.60	1	6,264	0.02%
2021/06/21	0	0.00	1	39.70	39.35	-1	6,401	-0.02%
2021/06/18	11	39.88	1	39.90	40.00	10	6,460	0.15%
2021/06/17	1.9	39.52	0	0.00	39.60	1.9	6,504	0.03%
2021/06/16	0	0.00	2	39.50	39.65	-2	6,597	-0.03%
2021/06/15	0	0.00	1	39.75	39.70	-1	6,621	-0.02%
2021/06/11	0.1	39.85	0	0.00	39.80	0.1	6,684	0.00%
2021/06/04	0	0.00	1	39.50	39.50	-1	7,276	-0.01%
2021/06/03	1	40.00	1	40.10	39.95	0	7,398	0.00%
2021/06/02	3.5	40.29	3	40.43	39.95	0.5	7,399	0.01%
2021/06/01	0	0.00	2	40.13	40.25	-2	7,379	-0.03%
2021/05/31	2	39.75	2.4	39.74	39.70	-0.4	7,368	-0.01%
2021/05/28	0	0.00	4	39.81	39.75	-4	7,404	-0.05%
2021/05/21	1	38.45	3	38.22	38.40	-2	7,538	-0.03%
2021/05/20	1	38.00	1	37.85	37.80	0	7,617	0.00%
2021/05/19	1	36.90	1	37.75	38.10	0	7,637	0.00%
2021/05/18	5.9	35.97	11.3	37.18	37.30	-5.4	7,613	-0.07%
2021/05/17	8	36.77	1	37.80	35.85	7	7,463	0.09%
2021/05/14	3.2	38.00	2	38.90	38.65	1.2	7,371	0.02%
2021/05/13	2	36.70	3	37.08	37.80	-1	7,343	-0.01%
2021/05/12	13	38.56	13	37.85	37.80	0	7,256	0.00%
2021/05/11	8	40.76	3	40.10	40.45	5	7,117	0.07%
2021/05/10	1	42.00	5	42.39	42.80	-4	7,054	-0.06%
2021/05/07	3	42.45	10	42.39	42.50	-7	7,085	-0.10%
2021/05/06	0	0.00	1	41.70	41.70	-1	7,103	-0.01%
2021/05/05	2	41.63	1	40.70	41.40	1	7,117	0.01%
2021/05/04	4	39.84	8	40.34	40.90	-4	7,295	-0.05%
2021/05/03	2	41.70	3	41.68	41.80	-1	7,214	-0.01%
2021/04/29	8.3	42.07	0	0.00	42.00	8.3	7,174	0.12%
2021/04/28	4	42.64	7	42.70	42.70	-3	7,152	-0.04%
2021/04/27	8	42.53	2	42.65	42.55	6	7,270	0.08%
2021/04/26	8	41.93	6	42.18	43.25	2	7,365	0.03%
2021/04/23	18.4	41.63	16	41.77	41.10	2.4	7,273	0.03%
2021/04/22	40	44.34	6	44.48	43.00	34	6,989	0.49%
2021/04/21	3	48.52	2	48.53	48.50	1	6,614	0.02%
2021/04/20	4	49.01	2	48.73	48.80	2	6,487	0.03%
2021/04/19	1	48.55	0	0.00	48.75	1	6,432	0.02%
2021/04/16	1.5	47.85	3	47.62	47.85	-1.5	6,365	-0.02%
2021/04/15	9	45.93	1.8	46.67	46.55	7.2	6,269	0.12%
2021/04/14	19	45.94	26	45.50	45.70	-7	6,174	-0.11%
2021/04/13	18.5	46.27	16	46.28	45.85	2.5	6,082	0.04%
2021/04/12	20	46.95	8	47.41	46.75	12	5,951	0.20%
2021/04/09	8	46.01	2	45.80	46.35	6	5,797	0.10%
2021/04/08	6	44.88	9.4	44.86	45.00	-3.4	5,596	-0.06%
2021/04/07	12	44.16	8	44.06	44.50	4	5,526	0.07%
2021/04/06	6	42.99	9	43.02	43.10	-3	5,414	-0.06%
2021/04/01	2.2	42.74	5	42.82	42.85	-2.8	5,386	-0.05%
2021/03/31	1	42.85	1	42.75	42.80	0	5,362	0.00%
2021/03/30	3	42.85	0	0.00	42.85	3	5,364	0.06%
2021/03/29	5.2	42.48	9	42.48	42.70	-3.8	5,359	-0.07%
2021/03/26	3	42.22	12	42.15	42.25	-9	5,357	-0.17%
2021/03/25	13	41.91	4.4	41.94	41.90	8.6	5,375	0.16%
2021/03/24	8	41.61	17	41.56	41.85	-9	5,406	-0.17%
2021/03/23	6.2	42.21	8	42.14	42.15	-1.8	5,342	-0.03%
2021/03/22	15	42.61	5	42.50	42.65	10	5,350	0.19%
2021/03/19	23	42.81	3	42.88	42.80	20	5,381	0.37%
2021/03/18	1	42.55	3	42.63	42.65	-2	5,313	-0.04%
2021/03/17	2	42.63	1	42.60	42.60	1	5,379	0.02%
2021/03/16	7	42.19	18	42.67	42.65	-11	5,455	-0.20%
2021/03/15	16	42.25	3	41.93	42.45	13	5,319	0.24%
2021/03/12	2	40.35	1	40.20	40.50	1	5,182	0.02%
2021/03/11	9	39.77	9	39.71	39.65	0	5,186	0.00%
2021/03/10	3	39.28	7	39.34	39.25	-4	5,238	-0.08%
2021/03/09	11	38.93	9	39.03	39.20	2	5,255	0.04%
2021/03/08	1	38.60	4	38.65	38.40	-3	5,232	-0.06%
2021/03/05	5	38.28	2	38.50	38.40	3	5,256	0.06%
2021/03/03	6	38.52	5	38.75	38.75	1	5,361	0.02%
2021/03/02	39	39.22	41	39.56	39.00	-2	5,472	-0.04%
2021/02/26	2	38.00	2	38.60	38.85	0	5,470	0.00%
2021/02/25	7	38.04	4	37.99	38.25	3	5,432	0.06%
2021/02/24	4	38.11	0	0.00	38.05	4	5,425	0.07%
2021/02/23	14	38.27	10	38.39	38.40	4	5,377	0.07%
2021/02/22	12	38.30	16	38.44	38.50	-4	5,335	-0.07%
2021/02/19	2	36.95	6	37.33	37.45	-4	5,240	-0.08%
2021/02/18	3	36.83	0	0.00	37.10	3	5,210	0.06%
2021/02/17	5	36.43	40	36.65	36.65	-35	5,207	-0.67%
2021/02/05	8	36.24	10	36.04	35.95	-2	5,154	-0.04%
2021/02/04	34	35.97	21	36.02	36.00	13	5,172	0.25%
2021/02/03	1	34.70	1	34.85	34.90	0	5,093	0.00%
2021/02/02	2	34.93	22	34.85	35.00	-20	5,080	-0.39%
2021/02/01	1	34.65	1	34.50	34.60	0	5,063	0.00%
2021/01/29	4	35.00	13	35.90	34.85	-9	5,020	-0.18%
2021/01/28	11	35.82	13.9	35.91	35.80	-2.9	4,927	-0.06%
2021/01/27	69	37.05	35	37.23	36.85	34	4,836	0.70%
2021/01/26	54	36.84	36	36.93	36.70	18	4,746	0.38%
2021/01/25	11	35.80	3	35.87	36.00	8	4,509	0.18%
2021/01/22	5	35.21	2	35.63	35.65	3	4,485	0.07%
2021/01/21	6	35.39	6	35.27	35.20	0	4,457	0.00%
2021/01/20	0	0.00	6	36.03	35.50	-6	4,432	-0.14%
2021/01/19	26	35.59	17	35.66	35.95	9	4,299	0.21%
2021/01/18	1	34.85	2	34.95	34.95	-1	4,172	-0.02%
2021/01/15	2	35.00	0	0.00	35.00	2	4,121	0.05%
2021/01/14	2	34.95	11	35.15	35.20	-9	4,110	-0.22%
2021/01/13	1	35.20	10	35.15	35.15	-9	4,080	-0.22%
2021/01/12	6	35.01	4	35.00	35.00	2	4,043	0.05%
2021/01/11	10	34.90	8	34.91	35.20	2	3,938	0.05%
2021/01/08	5	34.69	0	0.00	34.70	5	3,852	0.13%
2021/01/07	0	0.00	1	34.15	34.20	-1	3,772	-0.03%
2021/01/05	2	34.35	0	0.00	34.40	2	3,683	0.05%
2021/01/04	1	34.45	0	0.00	34.45	1	3,696	0.03%
2020/12/31	4	34.30	5	34.30	34.30	-1	3,679	-0.03%
2020/12/30	0	0.00	11	34.29	34.25	-11	3,667	-0.30%
2020/12/29	0	0.00	2	34.40	34.50	-2	3,632	-0.06%
2020/12/28	1	34.70	0	0.00	34.70	1	3,609	0.03%
2020/12/25	3	34.60	0	0.00	34.50	3	3,577	0.08%
2020/12/24	1	34.35	1	34.55	34.45	0	3,557	0.00%
2020/12/23	2	34.00	2	34.10	34.00	0	3,518	0.00%
2020/12/22	1	34.20	2	34.10	33.95	-1	3,497	-0.03%
2020/12/21	0	0.00	24	34.13	34.30	-24	3,468	-0.69%
2020/12/18	2	34.00	4	34.39	34.10	-2	3,419	-0.06%
2020/12/17	7	34.74	0	0.00	34.70	7	3,358	0.21%
2020/12/16	1	34.95	0	0.00	34.95	1	3,325	0.03%
2020/12/15	1	34.30	55	34.43	34.20	-54	3,237	-1.67%
2020/12/14	1	34.85	5	34.84	34.90	-4	3,128	-0.13%
2020/12/11	71	34.92	4	34.53	34.60	67	3,089	2.17%
2020/12/10	3	34.67	13	34.70	34.80	-10	2,972	-0.34%
2020/12/09	1	34.05	4	33.96	34.40	-3	2,798	-0.11%
2020/12/08	1	33.65	89	33.69	33.75	-88	2,700	-3.26%
2020/12/07	46	33.98	52	33.87	33.90	-6	2,640	-0.23%
2020/12/04	96	33.54	19	33.42	33.40	77	2,541	3.03%
2020/12/03	19	33.30	3	33.13	32.90	16	2,397	0.67%
2020/12/02	16	33.05	8	33.04	33.15	8	2,326	0.34%
2020/12/01	0	0.00	12	32.49	32.60	-12	2,202	-0.54%
2020/11/30	13	32.76	3	32.60	32.60	10	2,168	0.46%
2020/11/27	0	0.00	3	32.45	32.35	-3	2,088	-0.14%
2020/11/26	30	32.16	22	32.31	32.40	8	2,030	0.39%
2020/11/25	5	31.76	10	31.60	31.60	-5	1,851	-0.27%
2020/11/24	0	0.00	30	31.25	31.25	-30	1,763	-1.70%
2020/11/23	30	31.30	3	31.37	31.35	27	1,739	1.55%
2020/11/20	1	31.05	25	31.10	31.10	-24	1,689	-1.42%
2020/11/18	5	31.00	5	30.90	31.00	0	1,681	0.00%
2020/11/17	8	30.98	0	0.00	30.95	8	1,668	0.48%
2020/11/16	35	30.98	5	31.05	31.05	30	1,704	1.76%
2020/11/13	6	30.65	2	30.60	30.70	4	1,684	0.24%
2020/11/11	0	0.00	6	30.19	30.20	-6	1,635	-0.37%
2020/11/09	1	30.25	0	0.00	30.30	1	1,626	0.06%
2020/11/06	0	0.00	2	30.25	30.30	-2	1,619	-0.12%
2020/11/03	0	0.00	7	30.20	30.20	-7	1,706	-0.41%
2020/11/02	0	0.00	3	30.05	30.15	-3	1,707	-0.18%
2020/10/30	11	30.47	5	30.40	30.30	6	1,697	0.35%
2020/10/29	0	0.00	2	30.08	30.20	-2	1,652	-0.12%
2020/10/28	1	30.30	3	30.28	30.20	-2	1,647	-0.12%
2020/10/27	3	30.17	5	30.08	30.20	-2	1,627	-0.12%
2020/10/26	4	29.80	3	30.05	30.00	1	1,604	0.06%
2020/10/23	0	0.00	10	29.65	29.55	-10	1,564	-0.64%
2020/10/21	3	29.45	1	29.50	29.40	2	1,634	0.12%
2020/10/16	1	29.65	1	29.70	29.50	0	1,734	0.00%
2020/10/15	0	0.00	1	29.75	29.70	-1	1,754	-0.06%
2020/10/14	4	29.96	0	0.00	29.95	4	1,758	0.23%
2020/10/12	0	0.00	6	29.92	29.90	-6	1,783	-0.34%
2020/10/06	0	0.00	2	29.30	29.35	-2	1,824	-0.11%
2020/09/28	0	0.00	2	29.18	29.30	-2	2,069	-0.10%
2020/09/25	0	0.00	3	29.05	29.05	-3	2,164	-0.14%
2020/09/24	1	29.30	32	29.06	29.05	-31	2,234	-1.39%
2020/09/22	1	29.35	1	29.35	29.35	0	2,275	0.00%
2020/09/21	0	0.00	2.1	29.60	29.50	-2.1	2,272	-0.09%
2020/09/17	0	0.00	1	29.55	29.55	-1	2,319	-0.04%
2020/09/16	1	29.50	0	0.00	29.50	1	2,351	0.04%
2020/09/14	0	0.00	2	29.63	29.60	-2	2,540	-0.08%
2020/09/11	6	29.63	1	29.65	29.55	5	2,664	0.19%
2020/09/08	0	0.00	3	29.85	29.90	-3	2,741	-0.11%
2020/09/07	7	29.83	0	0.00	29.90	7	2,783	0.25%
2020/09/04	0	0.00	6	30.00	30.00	-6	2,820	-0.21%
2020/09/01	0	0.00	1	29.70	29.75	-1	2,988	-0.03%
2020/08/28	1	29.65	0	0.00	29.70	1	3,216	0.03%
2020/08/27	3	29.90	0	0.00	29.75	3	3,276	0.09%
2020/08/26	0	0.00	2	29.70	29.85	-2	3,351	-0.06%
2020/08/24	3	29.65	0	0.00	29.75	3	3,412	0.09%
2020/08/20	25	29.28	8	29.26	29.25	17	3,487	0.49%
2020/08/19	6	29.91	2	30.20	29.90	4	3,465	0.12%
2020/08/17	22	30.40	1	30.35	30.45	21	3,600	0.58%
2020/08/13	0	0.00	2	30.25	30.10	-2	3,691	-0.05%
2020/08/10	10	30.57	1	30.70	30.55	9	3,849	0.23%
2020/08/07	3	30.35	10	30.28	30.40	-7	3,907	-0.18%
2020/08/05	2	29.75	0	0.00	29.90	2	3,972	0.05%
2020/08/04	1	29.80	3	29.75	29.75	-2	4,017	-0.05%
2020/07/31	3	29.90	1	29.80	29.70	2	4,160	0.05%
2020/07/30	5	29.75	4	29.69	29.75	1	4,195	0.02%
2020/07/28	0	0.00	2	29.10	29.00	-2	4,304	-0.05%
2020/07/27	1	29.30	0	0.00	29.35	1	4,399	0.02%
2020/07/24	4	29.71	13	29.63	29.60	-9	4,502	-0.20%
2020/07/23	0	0.00	1	30.00	30.15	-1	4,671	-0.02%
2020/07/17	3	30.00	0	0.00	29.85	3	5,203	0.06%
2020/07/16	16	30.01	5	30.00	30.00	11	5,373	0.20%
2020/07/15	11	30.05	0	0.00	30.00	11	5,486	0.20%
2020/07/13	10	30.31	0	0.00	30.30	10	5,814	0.17%
2020/07/10	0	0.00	10	30.25	30.20	-10	5,923	-0.17%
2020/07/09	3	30.75	0	0.00	30.85	3	6,006	0.05%
2020/07/08	0	0.00	4	30.58	30.60	-4	6,067	-0.07%
2020/07/07	14	30.94	24	30.54	30.55	-10	6,140	-0.16%
2020/07/06	1	30.85	20	30.93	30.75	-19	6,167	-0.31%
2020/07/03	0	0.00	6	30.25	30.80	-6	6,181	-0.10%
2020/07/02	0	0.00	2	30.18	30.15	-2	6,161	-0.03%
2020/07/01	20	30.04	10	30.08	30.00	10	6,180	0.16%
2020/06/30	12	29.64	0	0.00	29.75	12	6,173	0.19%
2020/06/29	14	29.59	0	0.00	29.55	14	6,211	0.23%
2020/06/24	3	29.78	0	0.00	29.80	3	6,200	0.05%
2020/06/23	0	0.00	3	29.95	29.95	-3	6,227	-0.05%
2020/06/22	0	0.00	3	29.88	30.00	-3	6,242	-0.05%
2020/06/19	12	29.58	5	29.45	29.60	7	6,262	0.11%
2020/06/18	4	29.48	0	0.00	29.45	4	6,153	0.07%
2020/06/16	0	0.00	4	29.88	29.85	-4	6,135	-0.07%
2020/06/12	0	0.00	22	29.73	29.85	-22	6,229	-0.35%
2020/06/11	1	30.50	2	30.55	30.05	-1	6,262	-0.02%
2020/06/10	3	30.60	15	30.62	30.70	-12	6,292	-0.19%
2020/06/08	6	30.98	13	31.15	30.95	-7	6,409	-0.11%
2020/06/05	35	30.91	19.2	31.10	31.35	15.8	6,387	0.25%
2020/06/04	3	30.18	0	0.00	30.20	3	6,262	0.05%
2020/06/03	5	30.21	1	30.20	30.15	4	6,298	0.06%
2020/06/02	6	30.28	5	30.30	30.30	1	6,461	0.02%
2020/05/29	1	29.70	0	0.00	29.50	1	6,410	0.02%
2020/05/28	2	29.80	5	29.80	29.70	-3	6,371	-0.05%
2020/05/27	12	29.91	0	0.00	29.85	12	6,349	0.19%
2020/05/26	2	30.00	19	29.91	29.80	-17	6,333	-0.27%
2020/05/25	17	29.62	2	29.68	29.95	15	6,292	0.24%
2020/05/22	4	29.70	0	0.00	29.65	4	6,272	0.06%
2020/05/21	5	30.44	0	0.00	30.35	5	6,136	0.08%
2020/05/20	10	30.55	0	0.00	30.65	10	6,054	0.17%
2020/05/19	10	30.30	0	0.00	30.25	10	6,034	0.17%
2020/05/18	2	30.65	1	30.75	30.65	1	6,023	0.02%
2020/05/15	5	30.88	0	0.00	30.70	5	5,998	0.08%
2020/05/14	1	31.90	0	0.00	31.35	1	5,926	0.02%
2020/05/13	1	32.40	0	0.00	32.40	1	5,884	0.02%
2020/05/12	0	0.00	2	32.58	32.80	-2	5,851	-0.03%
2020/05/11	2	32.23	0	0.00	32.25	2	5,803	0.03%
2020/05/08	3	31.92	5	32.11	31.90	-2	5,762	-0.03%
2020/05/07	3	32.52	1	32.50	32.45	2	5,676	0.04%
2020/05/05	0	0.00	6	32.62	32.65	-6	5,648	-0.11%
2020/05/04	4	32.95	1	32.90	32.80	3	5,626	0.05%
2020/04/30	4	33.60	9	33.72	33.70	-5	5,580	-0.09%
2020/04/29	0	0.00	16	33.92	34.20	-16	5,545	-0.29%
2020/04/28	13	33.67	18	33.37	34.10	-5	5,516	-0.09%
2020/04/27	0	0.00	2	32.33	32.30	-2	5,336	-0.04%
2020/04/24	7	31.97	8	31.85	31.85	-1	5,273	-0.02%
2020/04/23	9	32.51	6	32.39	32.15	3	5,168	0.06%
2020/04/22	14	34.95	8	34.55	34.95	6	4,997	0.12%
2020/04/21	17	35.07	16	35.58	35.00	1	4,864	0.02%
2020/04/20	15	35.18	13	35.24	35.35	2	4,729	0.04%
2020/04/17	6	35.38	3	34.93	34.95	3	4,768	0.06%
2020/04/16	5	34.77	22	35.00	35.20	-17	4,690	-0.36%
2020/04/15	2	34.40	12	34.21	34.45	-10	4,536	-0.22%
2020/04/14	5	33.75	7	33.74	33.90	-2	4,471	-0.04%
2020/04/13	5	33.21	16	33.35	33.30	-11	4,367	-0.25%
2020/04/10	0	0.00	3	32.82	32.80	-3	4,260	-0.07%
2020/04/09	1	32.60	1	32.60	32.15	0	4,234	0.00%
2020/04/08	2	31.85	3	31.95	32.00	-1	4,155	-0.02%
2020/04/07	0	0.00	1	30.90	31.20	-1	4,046	-0.02%
2020/03/31	4	30.03	1	30.35	30.30	3	3,885	0.08%
2020/03/30	0	0.00	8	29.05	29.90	-8	3,840	-0.21%
2020/03/27	10	29.50	5	29.68	29.40	5	3,813	0.13%
2020/03/26	0	0.00	1	29.50	29.60	-1	3,764	-0.03%
2020/03/25	1	29.30	7	29.21	29.00	-6	3,727	-0.16%
2020/03/24	18	28.57	5	28.51	28.40	13	3,680	0.35%
2020/03/23	6	27.72	4	27.93	27.55	2	3,723	0.05%
2020/03/20	5	28.40	3	28.87	28.40	2	3,721	0.05%
2020/03/19	6	27.56	5	26.90	26.70	1	3,643	0.03%
2020/03/18	2	30.35	0	0.00	29.50	2	3,535	0.06%
2020/03/17	4	30.18	10	30.35	30.10	-6	3,469	-0.17%
2020/03/16	10	31.45	0	0.00	31.20	10	3,385	0.30%
2020/03/13	7	30.30	5	29.98	31.45	2	3,305	0.06%
2020/03/12	0	0.00	10	30.85	31.60	-10	3,172	-0.32%
2020/03/11	5	32.50	8	32.23	32.10	-3	3,074	-0.10%
2020/03/10	5	31.15	0	0.00	32.25	5	3,001	0.17%
2020/03/09	1	31.60	0	0.00	31.35	1	2,931	0.03%
2020/03/06	5	32.68	8	32.59	32.65	-3	2,859	-0.10%
2020/03/05	0	0.00	1	31.65	32.00	-1	2,628	-0.04%
2020/03/04	3	30.80	2	31.00	30.95	1	2,581	0.04%
2020/03/03	0	0.00	1	31.15	31.15	-1	2,569	-0.04%
2020/03/02	1	31.05	0	0.00	30.70	1	2,564	0.04%
2020/02/27	2	31.00	7	31.03	31.15	-5	2,552	-0.20%
2020/02/25	0	0.00	1	31.95	32.05	-1	2,509	-0.04%
2020/02/24	0	0.00	1	31.60	31.85	-1	2,488	-0.04%
2020/02/19	0	0.00	2	31.98	32.05	-2	2,476	-0.08%
2020/02/14	0	0.00	2	32.05	32.05	-2	2,553	-0.08%
2020/02/13	0	0.00	1	31.80	31.50	-1	2,495	-0.04%
2020/02/11	0	0.00	7	31.00	31.05	-7	2,449	-0.29%
2020/02/10	0	0.00	2	30.55	30.65	-2	2,437	-0.08%
2020/02/07	4	31.13	4	31.30	31.05	0	2,413	0.00%
2020/02/06	5	31.70	10	31.76	31.70	-5	2,371	-0.21%
2020/02/05	7	31.91	3	31.88	31.80	4	2,342	0.17%
2020/02/04	2	32.08	3	32.12	31.80	-1	2,303	-0.04%
2020/02/03	10	31.60	6	32.10	32.05	4	2,265	0.18%
2020/01/31	11	32.31	11	32.26	32.70	0	2,152	0.00%
2020/01/30	6	30.78	6	30.43	30.65	0	2,032	0.00%
2020/01/20	7	32.41	0	0.00	32.30	7	1,955	0.36%
2020/01/17	4	32.25	2	32.28	32.30	2	1,916	0.10%
2020/01/16	6	32.10	13	31.77	32.20	-7	1,892	-0.37%
2020/01/15	0	0.00	2	32.05	31.80	-2	1,854	-0.11%
2020/01/14	5	32.05	2	32.05	32.30	3	1,826	0.16%
2020/01/13	10	32.21	2	32.55	32.05	8	1,766	0.45%
2020/01/10	2	31.65	11	31.61	31.75	-9	1,607	-0.56%
2020/01/09	6	31.33	10	31.13	31.15	-4	1,515	-0.26%
2020/01/08	2	31.15	0	0.00	31.15	2	1,452	0.14%
2020/01/06	1	30.70	6	30.58	30.75	-5	1,373	-0.36%
2020/01/03	6	30.58	3	30.98	30.55	3	1,354	0.22%
2020/01/02	0	0.00	1	30.25	30.40	-1	1,331	-0.08%
2019/12/31	1	30.15	2	30.18	30.15	-1	1,338	-0.07%
2019/12/27	3	30.12	3	30.13	30.15	0	1,468	0.00%
2019/12/25	0.2	30.10	13	30.10	30.15	-12.8	1,525	-0.84%
2019/12/24	2	30.20	2	30.05	30.05	0	1,527	0.00%
2019/12/23	5	30.20	7	30.26	30.30	-2	1,527	-0.13%
2019/12/19	5	30.15	5	30.05	30.10	0	1,518	0.00%
2019/12/18	8	30.08	10	30.13	30.30	-2	1,499	-0.13%
2019/12/13	1	29.30	0	0.00	29.30	1	1,376	0.07%
2019/12/10	1	29.30	0	0.00	29.30	1	1,399	0.07%
2019/12/06	0	0.00	1	29.35	29.45	-1	1,473	-0.07%
2019/12/05	1	29.45	0	0.00	29.40	1	1,476	0.07%
2019/12/03	0	0.00	2	29.30	29.30	-2	1,484	-0.13%
2019/11/27	0.5	30.35	0	0.00	30.05	0.5	1,486	0.03%
2019/11/25	4	29.95	1	29.85	30.00	3	1,463	0.21%
2019/11/20	1	29.90	0	0.00	29.90	1	1,464	0.07%
2019/11/18	2	30.00	0	0.00	30.00	2	1,524	0.13%
2019/11/15	0	0.00	10	29.85	29.80	-10	1,518	-0.66%
2019/11/14	6	30.18	1	30.35	29.80	5	1,508	0.33%
2019/11/13	1	30.10	1	29.85	30.10	0	1,460	0.00%
2019/10/31	1	29.20	0	0.00	29.05	1	1,530	0.07%
2019/10/29	1	29.30	0	0.00	29.25	1	1,550	0.06%
2019/10/28	1	29.45	0	0.00	29.60	1	1,567	0.06%
2019/10/23	1	29.65	0	0.00	29.65	1	1,638	0.06%
2019/10/21	1	29.60	0	0.00	29.45	1	1,741	0.06%
2019/10/14	0	0.00	4	29.35	29.05	-4	2,257	-0.18%
2019/10/09	2	29.05	6	29.20	29.05	-4	2,321	-0.17%
2019/10/08	3	29.90	100	29.65	29.60	-97	2,375	-4.08%
2019/10/07	2	30.65	4	30.31	30.40	-2	2,407	-0.08%
2019/10/04	111	30.55	2	30.60	30.60	109	2,442	4.46%	大買/鉅額交易
2019/10/03	1	30.10	0	0.00	30.15	1	2,407	0.04%
2019/10/02	0	0.00	1	29.20	29.80	-1	2,413	-0.04%
2019/09/25	0	0.00	5	29.10	29.05	-5	2,450	-0.20%
2019/09/24	2	29.50	2	29.45	29.10	0	2,488	0.00%
2019/09/20	1	29.35	0	0.00	29.25	1	2,500	0.04%
2019/09/16	1	29.10	0	0.00	29.10	1	2,502	0.04%
2019/09/11	2	29.50	0	0.00	29.15	2	2,509	0.08%
2019/09/06	1	28.80	0	0.00	28.80	1	2,473	0.04%
2019/09/05	0	0.00	8	28.85	28.75	-8	2,489	-0.32%
2019/08/30	0	0.00	2	28.50	28.65	-2	2,608	-0.08%
2019/08/29	2	28.20	0	0.00	28.30	2	2,608	0.08%
2019/08/26	1	28.40	0	0.00	28.35	1	2,655	0.04%
2019/08/22	1	28.90	1	28.95	28.90	0	2,698	0.00%
2019/08/21	2	29.10	5	29.00	28.90	-3	2,704	-0.11%
2019/08/19	0	0.00	1	28.60	28.70	-1	2,655	-0.04%
2019/08/16	1	28.55	4	28.56	28.55	-3	2,650	-0.11%
2019/08/15	2	28.15	2	28.25	28.25	0	2,618	0.00%
2019/08/14	0	0.00	4	28.10	28.45	-4	2,579	-0.16%
2019/08/13	2	27.45	2	27.45	27.45	0	2,534	0.00%
2019/08/07	3	27.70	0	0.00	27.70	3	2,537	0.12%
2019/08/05	0	0.00	2	27.53	27.45	-2	2,559	-0.08%
2019/08/02	3	27.87	2	27.85	27.85	1	2,586	0.04%
2019/08/01	0	0.00	1	28.15	28.20	-1	2,587	-0.04%
2019/07/31	2	27.85	0	0.00	28.20	2	2,588	0.08%
2019/07/30	3	27.73	4	27.85	27.70	-1	2,575	-0.04%
2019/07/29	2	28.35	0	0.00	28.10	2	2,569	0.08%
2019/07/26	5	28.35	10	28.30	28.40	-5	2,555	-0.20%
2019/07/25	1	27.65	3	28.05	28.15	-2	2,537	-0.08%
2019/07/24	3	27.88	0	0.00	27.85	3	2,508	0.12%
2019/07/23	0	0.00	4	28.68	28.35	-4	2,458	-0.16%
2019/07/22	5	28.90	6	28.90	28.70	-1	2,423	-0.04%
2019/07/19	11	31.98	1	32.05	31.90	10	2,284	0.44%
2019/07/18	17	32.01	6	31.91	31.85	11	2,149	0.51%
2019/07/17	10	32.10	0	0.00	32.20	10	2,049	0.49%
2019/07/16	10	32.40	0	0.00	32.35	10	1,984	0.50%
2019/07/15	0	0.00	21	32.81	32.80	-21	1,896	-1.11%
2019/07/12	0	0.00	1	33.00	33.00	-1	1,835	-0.05%
2019/07/11	3	32.87	0	0.00	32.90	3	1,780	0.17%
2019/07/10	0	0.00	5	32.53	32.55	-5	1,741	-0.29%
2019/07/09	0	0.00	4	32.15	32.15	-4	1,710	-0.23%
2019/07/08	0	0.00	2	31.93	31.85	-2	1,686	-0.12%
2019/07/05	2	32.30	0	0.00	32.35	2	1,841	0.11%
2019/07/04	1	32.15	7	32.25	32.25	-6	1,926	-0.31%
2019/07/03	12	32.06	14	32.04	32.05	-2	1,917	-0.10%
2019/07/02	0	0.00	1	31.80	31.90	-1	1,897	-0.05%
2019/07/01	4	31.83	3	31.82	31.80	1	1,903	0.05%
2019/06/27	1	31.55	2	31.50	31.55	-1	1,892	-0.05%
2019/06/26	0	0.00	1	31.45	31.50	-1	1,901	-0.05%
2019/06/21	2	31.15	0	0.00	31.10	2	1,951	0.10%
2019/06/19	3	31.33	0	0.00	31.30	3	2,001	0.15%
2019/06/18	5	31.45	5	31.40	31.35	0	2,010	0.00%
2019/06/13	2	31.03	1	31.10	31.20	1	2,120	0.05%
2019/06/10	12	30.39	4	30.15	30.20	8	2,288	0.35%
2019/06/06	2	31.25	0	0.00	31.30	2	2,289	0.09%
2019/06/05	0	0.00	2	31.48	31.25	-2	2,312	-0.09%
2019/06/04	1	31.25	6	31.40	31.35	-5	2,361	-0.21%
2019/06/03	3	31.20	5	31.35	31.20	-2	2,374	-0.08%
2019/05/31	8	31.53	3	31.45	31.55	5	2,379	0.21%
2019/05/30	0	0.00	1	31.15	31.20	-1	2,360	-0.04%
2019/05/29	0	0.00	1	31.10	30.80	-1	2,366	-0.04%
2019/05/27	1	30.10	7	30.11	30.15	-6	2,334	-0.26%
2019/05/23	2	29.98	1	29.95	30.00	1	2,368	0.04%
2019/05/22	5	30.54	0	0.00	30.30	5	2,369	0.21%
2019/05/17	0	0.00	24	29.85	29.85	-24	2,372	-1.01%
2019/05/16	0	0.00	1	30.10	30.00	-1	2,387	-0.04%
2019/05/15	1	30.15	0	0.00	30.10	1	2,392	0.04%
2019/05/13	1	29.45	0	0.00	29.40	1	2,399	0.04%
2019/05/10	5	30.00	0	0.00	29.95	5	2,435	0.21%
2019/05/09	5	30.75	0	0.00	30.70	5	2,404	0.21%
2019/05/07	3	30.80	1	30.80	30.75	2	2,392	0.08%
2019/05/06	2	30.65	0	0.00	30.65	2	2,409	0.08%
2019/05/03	1	31.05	0	0.00	31.00	1	2,396	0.04%
2019/05/02	3	30.95	0	0.00	31.00	3	2,395	0.13%
2019/04/29	0	0.00	3	30.97	30.80	-3	2,402	-0.12%
2019/04/26	2	31.18	1	31.20	31.15	1	2,396	0.04%
2019/04/25	6	31.38	0	0.00	31.35	6	2,401	0.25%
2019/04/24	3	31.40	0	0.00	31.35	3	2,402	0.12%
2019/04/23	1	31.30	1	31.30	31.30	0	2,402	0.00%
2019/04/22	2	31.38	0	0.00	31.40	2	2,405	0.08%
2019/04/19	1	31.25	0	0.00	31.35	1	2,411	0.04%
2019/04/18	0	0.00	2	31.33	31.20	-2	2,408	-0.08%
2019/04/17	2	31.50	0	0.00	31.55	2	2,414	0.08%
2019/04/16	2	31.45	0	0.00	31.40	2	2,395	0.08%
2019/04/15	4	31.51	3	31.45	31.35	1	2,359	0.04%
2019/04/12	1	31.65	9	31.71	31.60	-8	2,334	-0.34%
2019/04/11	18	32.13	1	31.85	32.00	17	2,301	0.74%
2019/04/10	4	31.53	6	31.34	31.70	-2	2,097	-0.10%
2019/04/09	0	0.00	1	31.40	31.50	-1	1,993	-0.05%
2019/04/08	1	31.50	16	31.45	31.45	-15	1,977	-0.76%
2019/04/03	2	31.43	3	31.40	31.45	-1	1,959	-0.05%
2019/04/02	5	31.50	0	0.00	31.45	5	1,937	0.26%
2019/04/01	11	31.60	26	31.63	31.45	-15	1,925	-0.78%
2019/03/29	0	0.00	4	31.28	31.40	-4	1,894	-0.21%
2019/03/28	1	31.20	0	0.00	31.30	1	1,873	0.05%
2019/03/27	11	31.20	17	31.30	31.30	-6	1,866	-0.32%
2019/03/26	15.3	31.05	13	31.23	31.25	2.3	1,853	0.12%
2019/03/25	0	0.00	10	30.77	30.80	-10	1,823	-0.55%
2019/03/22	0	0.00	11	30.67	30.65	-11	1,773	-0.62%
2019/03/21	7	30.49	0	0.00	30.70	7	1,747	0.40%
2019/03/20	6	30.50	8	30.46	30.45	-2	1,717	-0.12%
2019/03/19	3	30.78	1	30.90	30.75	2	1,672	0.12%
2019/03/18	5	30.67	4	30.65	30.65	1	1,637	0.06%
2019/03/15	5	30.02	3	30.00	30.25	2	1,583	0.13%
2019/03/14	3	29.80	0	0.00	29.60	3	1,507	0.20%
2019/03/13	4	29.59	16	29.56	29.50	-12	1,496	-0.80%
2019/03/12	12	29.70	1	29.70	29.90	11	1,430	0.77%
2019/03/08	0	0.00	62	29.10	29.10	-62	1,362	-4.55%
2019/03/07	2	30.05	10	29.85	29.85	-8	1,325	-0.60%
2019/03/05	0	0.00	8	30.15	30.15	-8	1,310	-0.61%
2019/03/04	0	30.40	1	30.10	30.20	-1	1,315	-0.08%
2019/02/27	6	30.00	1	29.85	30.00	5	1,303	0.38%
2019/02/26	8	30.09	0	0.00	29.90	8	1,293	0.62%
2019/02/25	9	30.16	8	30.15	30.20	1	1,276	0.08%
2019/02/22	1	29.60	2	29.75	29.75	-1	1,244	-0.08%
2019/02/21	5	29.50	5	29.60	29.60	0	1,240	0.00%
2019/02/20	5	29.50	0	0.00	29.55	5	1,237	0.40%
2019/02/19	0	0.00	3	29.35	29.40	-3	1,236	-0.24%
2019/02/18	14	29.43	7	29.35	29.35	7	1,242	0.56%
2019/02/15	8	29.63	0	0.00	29.20	8	1,255	0.64%
2019/02/14	10	29.60	0	0.00	29.70	10	1,271	0.79%
2019/02/12	1	29.80	5	29.90	29.80	-4	1,298	-0.31%
2019/02/11	6	29.73	0	0.00	29.90	6	1,305	0.46%
2019/01/29	5	28.80	5	28.95	29.20	0	1,296	0.00%
2019/01/28	15	29.09	1	29.10	29.05	14	1,321	1.06%
2019/01/23	0	0.00	1	28.60	28.90	-1	1,419	-0.07%
2019/01/22	0	0.00	1	28.75	28.75	-1	1,439	-0.07%
2019/01/21	1	28.85	0	0.00	28.85	1	1,459	0.07%
2019/01/18	4	28.79	0	0.00	28.85	4	1,462	0.27%
2019/01/17	7	28.53	8	28.64	28.75	-1	1,504	-0.07%
2019/01/16	3	28.40	0	0.00	28.35	3	1,607	0.19%
2019/01/14	1	28.45	0	0.00	28.15	1	1,605	0.06%
2019/01/11	14	28.50	5	28.50	28.55	9	1,613	0.56%
2019/01/10	4	28.19	0	0.00	28.45	4	1,602	0.25%
2019/01/09	0	0.00	1	28.00	28.15	-1	1,605	-0.06%
2019/01/08	2	27.60	0	0.00	27.60	2	1,594	0.13%
2019/01/07	11	27.55	11	27.74	27.75	0	1,600	0.00%
2019/01/04	1	26.50	2	26.90	27.25	-1	1,618	-0.06%
2019/01/03	0	0.00	1	27.20	26.95	-1	1,684	-0.06%
2018/12/27	10	27.45	10	27.15	27.15	0	1,748	0.00%
2018/12/26	1	27.25	6	27.27	27.10	-5	1,763	-0.28%
2018/12/25	8	27.21	3	27.20	27.20	5	1,772	0.28%
2018/12/24	10	27.40	15	27.40	27.40	-5	1,775	-0.28%
2018/12/22	2	27.30	0	0.00	27.10	2	1,777	0.11%
2018/12/21	2	27.20	0	0.00	27.25	2	1,784	0.11%
2018/12/20	0	0.00	20	27.23	27.25	-20	1,785	-1.12%
2018/12/19	11	27.90	10	27.55	27.55	1	1,784	0.06%
2018/12/18	0	0.00	16	27.95	27.90	-16	1,778	-0.90%
2018/12/12	10	28.65	0	0.00	28.85	10	1,835	0.54%
2018/12/07	2	28.50	4	28.28	28.45	-2	1,897	-0.11%
2018/12/06	4	29.43	10	29.00	28.85	-6	1,886	-0.32%
2018/12/05	5	29.80	0	0.00	29.75	5	1,882	0.27%
2018/12/04	2	30.25	0	0.00	30.15	2	1,944	0.10%
2018/12/03	0	0.00	5	30.35	30.30	-5	2,006	-0.25%
2018/11/30	0	0.00	2	29.85	29.95	-2	2,026	-0.10%
2018/11/29	5	29.70	11	29.75	29.65	-6	2,013	-0.30%
2018/11/28	12	29.59	14	29.65	29.65	-2	2,011	-0.10%
2018/11/26	0	0.00	1	28.95	28.90	-1	2,007	-0.05%
2018/11/22	1	28.90	10	29.00	28.90	-9	2,033	-0.44%
2018/11/15	0	0.00	4	29.45	29.20	-4	2,169	-0.18%
2018/11/14	4	29.44	8	29.43	29.50	-4	2,200	-0.18%
2018/11/13	8	28.79	0	0.00	29.15	8	2,243	0.36%
2018/11/12	2	28.65	5	29.03	29.10	-3	2,282	-0.13%
2018/11/08	0	0.00	2	28.65	28.80	-2	2,311	-0.09%
2018/11/07	4	28.40	0	0.00	28.65	4	2,350	0.17%
2018/11/06	5	28.30	6	28.19	28.00	-1	2,426	-0.04%
2018/11/05	8	28.41	1	28.25	28.80	7	2,513	0.28%
2018/11/02	0	0.00	15	28.06	28.25	-15	2,863	-0.52%
2018/11/01	17	26.69	14	26.89	27.00	3	3,140	0.10%
2018/10/31	7	25.94	15	25.78	26.00	-8	3,260	-0.25%
2018/10/30	4	25.03	0	0.00	25.20	4	3,339	0.12%
2018/10/29	10	25.25	12	25.20	25.20	-2	3,446	-0.06%
2018/10/26	17	25.72	0	0.00	25.70	17	3,489	0.49%
2018/10/24	5	26.78	1	26.70	26.40	4	3,555	0.11%
2018/10/23	0	0.00	1	27.85	27.80	-1	3,487	-0.03%
2018/10/22	10	28.30	11	28.20	28.20	-1	3,523	-0.03%
2018/10/19	0	0.00	11	27.80	28.20	-11	3,550	-0.31%
2018/10/18	1	28.10	1	28.10	28.30	0	3,578	0.00%
2018/10/17	2	28.60	11	28.18	28.15	-9	3,626	-0.25%
2018/10/16	12	28.27	0	0.00	28.30	12	3,752	0.32%
2018/10/15	1	28.15	0	0.00	28.20	1	3,820	0.03%
2018/10/12	9	27.38	5	27.50	28.20	4	3,901	0.10%
2018/10/11	16	27.67	19	27.31	27.20	-3	4,065	-0.07%
2018/10/09	10	29.53	0	0.00	29.55	10	4,426	0.23%
2018/10/08	13	29.56	12	29.65	29.65	1	4,992	0.02%
2018/10/05	19	29.55	14	29.48	29.40	5	5,049	0.10%
2018/10/04	0	0.00	2	29.45	29.40	-2	5,069	-0.04%
2018/10/03	0	0.00	1	29.85	29.80	-1	5,070	-0.02%
2018/10/02	1	30.10	0	0.00	30.10	1	5,108	0.02%
2018/10/01	5	30.06	0	0.00	30.20	5	5,161	0.10%
2018/09/28	0	0.00	2	29.95	30.00	-2	5,282	-0.04%
2018/09/27	0	0.00	3	29.95	29.95	-3	5,488	-0.05%
2018/09/26	1	30.05	0	0.00	30.05	1	5,526	0.02%
2018/09/25	4	30.11	0	0.00	30.05	4	5,569	0.07%
2018/09/21	11	30.07	4	30.09	30.15	7	5,600	0.12%
2018/09/20	2	30.05	0	0.00	30.10	2	5,614	0.04%
2018/09/18	2	30.03	2	30.10	30.00	0	5,638	0.00%
2018/09/17	10	30.13	1	30.25	30.25	9	5,655	0.16%
2018/09/14	1	29.25	0	0.00	29.75	1	5,651	0.02%
2018/09/13	2	29.00	1	29.05	29.20	1	5,676	0.02%
2018/09/12	13	29.26	10	29.20	29.20	3	5,701	0.05%
2018/09/10	4	28.96	6	29.08	28.75	-2	5,834	-0.03%
2018/09/07	4	30.03	3	30.27	29.80	1	5,964	0.02%
2018/09/05	1	31.20	0	0.00	31.05	1	6,064	0.02%
2018/09/04	0	0.00	1	31.20	31.20	-1	6,185	-0.02%
2018/08/30	4	31.55	2	31.55	31.55	2	6,346	0.03%
2018/08/29	4	31.43	7	31.41	31.40	-3	6,362	-0.05%
2018/08/28	0	0.00	2	31.30	31.30	-2	6,421	-0.03%
2018/08/27	2	30.30	0	0.00	30.70	2	6,407	0.03%
2018/08/24	3	30.13	0	0.00	30.10	3	6,430	0.05%
2018/08/23	3	30.52	0	0.00	30.50	3	6,458	0.05%
2018/08/22	0	0.00	2	30.55	30.55	-2	6,519	-0.03%
2018/08/21	2	30.85	0	0.00	30.85	2	6,556	0.03%
2018/08/20	4	30.31	0	0.00	30.05	4	6,568	0.06%
2018/08/17	8	31.04	0	0.00	30.85	8	6,561	0.12%
2018/08/16	5	31.30	1	31.30	31.30	4	6,545	0.06%
2018/08/15	0	0.00	1	31.75	31.75	-1	6,574	-0.02%
2018/08/14	19	31.88	4	31.94	31.95	15	6,711	0.22%
2018/08/13	13	32.00	15	32.03	31.85	-2	6,799	-0.03%
2018/08/10	10	32.61	2	32.75	32.85	8	6,732	0.12%
2018/08/09	15	32.33	5	32.30	32.25	10	6,717	0.15%
2018/08/08	12	35.03	17	35.22	34.95	-5	6,375	-0.08%
2018/08/07	14	35.08	1	35.35	35.25	13	6,099	0.21%
2018/08/06	4	35.26	9	35.22	35.25	-5	6,028	-0.08%
2018/08/03	1	35.05	4	35.05	35.15	-3	6,005	-0.05%
2018/08/02	5	34.74	11	34.75	34.75	-6	6,118	-0.10%
2018/08/01	1	34.90	6	35.09	35.05	-5	6,234	-0.08%
2018/07/31	3	34.35	1	34.55	34.55	2	6,215	0.03%
2018/07/27	1	34.50	2	34.50	34.50	-1	6,171	-0.02%
2018/07/26	0	0.00	1	34.65	34.65	-1	6,149	-0.02%
2018/07/25	2	34.58	0	0.00	34.70	2	6,156	0.03%
2018/07/24	10	34.28	0	0.00	34.55	10	6,137	0.16%
2018/07/23	14	34.19	0	0.00	34.15	14	6,120	0.23%
2018/07/20	6	35.02	0	0.00	34.70	6	6,010	0.10%
2018/07/19	16	35.10	2	34.98	35.20	14	5,960	0.23%
2018/07/18	27	36.07	6	35.98	35.50	21	5,928	0.35%
2018/07/17	38	36.83	52	36.97	36.60	-14	5,762	-0.24%
2018/07/16	24	36.23	27	35.86	36.60	-3	5,339	-0.06%
2018/07/13	4	34.33	0	0.00	34.55	4	4,786	0.08%
2018/07/12	13	34.12	0	0.00	34.45	13	4,748	0.27%
2018/07/11	2	34.00	0	0.00	34.15	2	4,743	0.04%
2018/07/09	0	0.00	2	34.10	33.85	-2	4,843	-0.04%
2018/07/06	9	33.72	1	33.50	34.20	8	4,826	0.17%
2018/07/05	10	34.54	11	34.68	34.10	-1	4,768	-0.02%
2018/07/04	1	34.35	1	33.90	34.35	0	4,750	0.00%
2018/07/03	0	0.00	3	34.35	33.80	-3	4,754	-0.06%
2018/07/02	0	0.00	3	34.42	34.20	-3	4,765	-0.06%
2018/06/29	0	0.00	1	34.05	34.25	-1	4,793	-0.02%
2018/06/28	1	33.85	1	33.80	33.80	0	4,792	0.00%
2018/06/27	0	0.00	2	34.10	33.90	-2	4,847	-0.04%
2018/06/25	2	34.43	0	0.00	34.35	2	4,966	0.04%
2018/06/22	2	34.45	0	0.00	34.40	2	5,060	0.04%
2018/06/21	3	34.70	6	34.50	34.50	-3	5,102	-0.06%
2018/06/20	1	34.40	1	34.30	34.30	0	5,211	0.00%
2018/06/19	5	33.70	6	33.90	33.95	-1	5,243	-0.02%
2018/06/15	3	35.07	19	35.02	34.45	-16	5,246	-0.30%
2018/06/14	0	0.00	6	34.50	34.55	-6	5,173	-0.12%
2018/06/13	4	34.53	7	34.50	34.45	-3	5,513	-0.05%
2018/06/12	4	34.10	0	0.00	34.05	4	5,732	0.07%
2018/06/11	2	33.65	0	0.00	33.45	2	5,726	0.03%
2018/06/08	3	33.43	1	33.35	33.55	2	5,924	0.03%
2018/06/07	2	33.78	0	0.00	33.60	2	6,123	0.03%
2018/06/06	5	33.43	0	0.00	33.40	5	6,089	0.08%
2018/06/05	11	33.32	4	33.60	33.55	7	6,100	0.11%
2018/06/04	2	33.30	3	33.30	33.30	-1	6,065	-0.02%
2018/06/01	1	33.00	2	33.15	33.15	-1	6,206	-0.02%
2018/05/31	6	33.25	0	0.00	33.25	6	6,201	0.10%
2018/05/30	3	32.70	10	33.00	33.05	-7	6,207	-0.11%
2018/05/29	4	32.83	3	32.90	32.75	1	6,144	0.02%
2018/05/28	4	33.14	1	33.15	33.15	3	6,108	0.05%
2018/05/25	1	33.35	8	33.53	33.30	-7	6,073	-0.12%
2018/05/24	2	33.55	4	33.58	33.50	-2	6,061	-0.03%
2018/05/23	5	33.88	8	33.89	33.90	-3	6,042	-0.05%
2018/05/22	8	34.51	15	34.35	34.30	-7	6,002	-0.12%
2018/05/21	2	34.10	8	33.93	34.15	-6	5,877	-0.10%
2018/05/18	0	0.00	2	33.50	33.40	-2	5,764	-0.03%
2018/05/17	2	33.80	5	33.83	33.70	-3	5,793	-0.05%
2018/05/16	1	33.05	2	33.05	33.05	-1	5,779	-0.02%
2018/05/15	17	32.92	2	33.25	33.00	15	5,915	0.25%
2018/05/14	3	33.50	11	33.80	33.50	-8	5,932	-0.13%
2018/05/11	8	33.84	21	33.76	33.70	-13	5,881	-0.22%
2018/05/10	7	33.83	43	33.75	33.55	-36	5,847	-0.62%
2018/05/09	7	32.94	4	32.93	33.00	3	5,625	0.05%
2018/05/08	0	0.00	3	32.37	32.15	-3	5,456	-0.05%
2018/05/07	0	0.00	1	32.00	32.00	-1	5,402	-0.02%
2018/05/04	0	0.00	5	32.00	32.00	-5	5,384	-0.09%
2018/04/30	1	31.75	2	31.80	31.85	-1	5,336	-0.02%
2018/04/27	2	31.00	2	31.40	31.60	0	5,326	0.00%
2018/04/26	3	31.55	1	31.25	30.95	2	5,311	0.04%
2018/04/25	1	31.00	0	0.00	31.35	1	5,306	0.02%
2018/04/24	8	31.21	0	0.00	31.40	8	5,305	0.15%
2018/04/23	0	0.00	7	31.85	32.00	-7	5,305	-0.13%
2018/04/20	0	0.00	2	31.70	31.75	-2	5,285	-0.04%
2018/04/19	7	31.70	0	0.00	31.75	7	5,284	0.13%
2018/04/17	0	0.00	6	31.89	31.85	-6	5,269	-0.11%
2018/04/16	21	31.70	3	31.30	31.55	18	5,253	0.34%
2018/04/13	12	32.58	1	32.00	31.95	11	5,233	0.21%
2018/04/11	6	32.63	10	32.70	32.55	-4	5,339	-0.07%
2018/04/10	6	32.55	7	32.52	32.40	-1	5,303	-0.02%
2018/04/03	3	32.02	3	32.05	32.05	0	5,113	0.00%
2018/04/02	5	32.00	15	32.02	32.00	-10	5,080	-0.20%
2018/03/31	3	31.95	0	0.00	31.95	3	5,059	0.06%
2018/03/30	0	0.00	4	32.10	31.90	-4	5,051	-0.08%
2018/03/29	6	31.95	5	31.95	31.85	1	5,005	0.02%
2018/03/28	11	31.80	3	31.97	31.75	8	5,058	0.16%
2018/03/27	14	31.94	25.1	31.78	31.65	-11.1	5,066	-0.22%
2018/03/26	1	31.85	4	31.89	31.70	-3	5,282	-0.06%
2018/03/23	7	30.91	2	31.75	31.75	5	5,348	0.09%
2018/03/22	2	31.48	0	0.00	31.30	2	5,213	0.04%
2018/03/21	1	31.95	4	31.90	31.80	-3	5,155	-0.06%
2018/03/20	7	31.49	7	31.61	31.80	0	5,128	0.00%
2018/03/19	11	31.80	7	31.71	31.45	4	5,051	0.08%
2018/03/16	1	31.15	11	31.20	31.30	-10	4,629	-0.22%
2018/03/14	1	30.80	4	30.66	30.30	-3	4,206	-0.07%
2018/03/13	23	29.94	44	30.20	30.35	-21	4,003	-0.52%
2018/03/12	1	29.10	0	0.00	29.35	1	3,788	0.03%
2018/03/07	5	28.77	7	28.89	28.75	-2	3,778	-0.05%
2018/03/05	0	0.00	7	28.39	28.30	-7	3,809	-0.18%
2018/03/01	0	0.00	1	28.00	28.00	-1	3,908	-0.03%
2018/02/27	5	27.78	0	0.00	27.70	5	3,971	0.13%
2018/02/26	0	0.00	1	27.70	27.85	-1	4,217	-0.02%
2018/02/23	3	27.37	0	0.00	27.40	3	4,253	0.07%
2018/02/22	0	0.00	1	26.60	26.70	-1	4,301	-0.02%
2018/02/21	3	26.43	0	0.00	26.55	3	4,338	0.07%
2018/02/09	4	24.74	0	0.00	25.05	4	4,411	0.09%
2018/02/08	2	26.15	0	0.00	25.60	2	4,376	0.05%
2018/02/07	12	26.48	9	26.40	26.15	3	4,319	0.07%
2018/02/06	4	27.26	0	0.00	27.45	4	4,217	0.09%
2018/02/05	1	28.40	0	0.00	28.80	1	4,236	0.02%
2018/02/02	0	0.00	2	29.10	29.10	-2	4,275	-0.05%
2018/01/31	6	28.35	0	0.00	28.40	6	4,483	0.13%
2018/01/30	0	0.00	6	28.78	28.70	-6	4,565	-0.13%
2018/01/29	2	28.73	0	0.00	28.65	2	4,656	0.04%
2018/01/25	2	28.78	0	0.00	28.75	2	4,845	0.04%
2018/01/24	2	28.78	0	0.00	28.90	2	5,047	0.04%
2018/01/22	0	0.00	6	28.87	28.85	-6	5,289	-0.11%
2018/01/17	3	29.03	0	0.00	28.90	3	5,670	0.05%
2018/01/16	0	0.00	2	28.50	28.55	-2	5,877	-0.03%
2018/01/15	2	28.55	0	0.00	28.60	2	6,158	0.03%
2018/01/12	1	28.40	0	0.00	28.55	1	6,392	0.02%
2018/01/10	3	28.13	0	0.00	28.15	3	7,126	0.04%
2018/01/09	3	28.20	2	28.10	28.40	1	7,647	0.01%
2018/01/08	13	28.18	16	27.97	28.05	-3	7,961	-0.04%
2018/01/04	0	0.00	8	30.11	30.10	-8	8,020	-0.10%
2018/01/03	1	30.30	10	30.15	30.15	-9	8,070	-0.11%
2018/01/02	1	29.95	3	30.10	30.20	-2	8,132	-0.02%