東元 (1504)-台新-新營券商分點個股進出

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

東元

(1504)

可現股當沖

股價
51.6
漲跌
▼0.4
漲幅
-0.77%
成交量
5,952張
產業
上市電機機械類股
665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

東元 (1504)籌碼相關－台新-新營券商分點個股進出

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-新營券商分點個股進出
台新-新營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
2024/12/16	0.1	51.70	1	52.30	52.00	-0.9	5,743	-0.02%
2024/12/12	2	51.30	2.3	51.14	51.00	-0.3	5,667	-0.01%
2024/12/11	1	51.80	0	0.00	51.80	1	5,608	0.02%
2024/12/10	0.1	52.10	6	52.15	51.80	-5.9	5,569	-0.11%
2024/12/09	14	53.04	6	52.78	52.80	8	5,508	0.15%
2024/12/06	0.1	51.80	5	52.20	52.20	-4.9	5,411	-0.09%
2024/12/05	0.3	52.50	0	0.00	52.10	0.3	5,351	0.01%
2024/12/04	1	52.50	10	52.50	51.90	-9	5,356	-0.17%
2024/12/03	5.1	53.00	0	0.00	52.50	5.1	5,354	0.10%
2024/11/29	1	52.40	2	52.80	53.10	-1	5,149	-0.02%
2024/11/28	14	52.50	6	52.90	52.80	8	5,142	0.16%
2024/11/27	3	52.57	18.7	52.54	53.00	-15.7	5,033	-0.31%
2024/11/26	6	51.30	1.9	52.40	49.95	4.1	4,722	0.09%
2024/11/25	2.1	51.80	0	0.00	51.40	2.1	4,548	0.05%
2024/11/22	0.1	51.50	0	0.00	52.10	0.1	4,480	0.00%
2024/11/21	1.3	51.75	2	51.80	52.00	-0.7	4,448	-0.02%
2024/11/20	0.3	52.20	1	52.40	52.40	-0.7	4,397	-0.02%
2024/11/19	0	0.00	1	52.30	52.20	-1	4,374	-0.02%
2024/11/18	5.1	52.43	5	52.60	52.40	0.1	4,347	0.00%
2024/11/15	0	0.00	1	52.10	52.00	-1	4,336	-0.02%
2024/11/13	0	0.00	1	50.60	50.60	-1	4,222	-0.02%
2024/11/12	3	49.80	1	49.35	49.30	2	4,199	0.05%
2024/11/11	2	50.30	0	0.00	50.50	2	4,170	0.05%
2024/11/08	6	51.10	3	50.73	50.60	3	4,194	0.07%
2024/11/07	1	51.10	3	50.17	51.10	-2	4,236	-0.05%
2024/11/06	1	50.20	2	50.30	50.00	-1	4,202	-0.02%
2024/11/05	3	50.30	1	50.60	50.20	2	4,299	0.05%
2024/11/04	1	50.00	1	50.10	49.90	0	4,470	0.00%
2024/11/01	1	48.50	1	49.10	49.70	0	4,663	0.00%
2024/10/30	0	0.00	1	49.40	49.40	-1	4,651	-0.02%
2024/10/29	3	48.62	1	48.90	48.60	2	4,608	0.04%
2024/10/28	1	49.95	9	49.31	49.90	-8	4,561	-0.18%
2024/10/25	0	0.00	1	48.55	48.55	-1	4,547	-0.02%
2024/10/24	0	0.00	4	48.99	48.75	-4	4,546	-0.09%
2024/10/22	1	49.15	0	0.00	49.50	1	4,558	0.02%
2024/10/21	0	0.00	1	50.20	49.60	-1	4,673	-0.02%
2024/10/18	0	0.00	2	49.88	49.60	-2	4,816	-0.04%
2024/10/17	1	49.20	0	0.00	49.35	1	4,876	0.02%
2024/10/16	0	0.00	2	49.38	49.90	-2	4,983	-0.04%
2024/10/15	0.2	49.15	4	49.24	49.50	-3.8	4,897	-0.08%
2024/10/14	2	48.75	16	48.90	49.05	-14	4,942	-0.28%
2024/10/11	0	0.00	1	49.55	49.05	-1	5,045	-0.02%
2024/10/09	1	49.95	11	49.46	49.45	-10	5,251	-0.19%
2024/10/08	6	49.87	0	0.00	49.80	6	5,307	0.11%
2024/10/07	22	50.56	19.8	50.37	50.70	2.2	5,338	0.04%
2024/10/04	0	0.00	5	48.65	48.65	-5	5,309	-0.09%
2024/10/01	4	47.89	0	0.00	47.75	4	5,497	0.07%
2024/09/26	0	0.00	2.2	49.97	49.50	-2.2	5,795	-0.04%
2024/09/25	1	49.35	6	49.53	49.70	-5	5,858	-0.09%
2024/09/24	2	48.53	1	49.00	48.70	1	5,987	0.02%
2024/09/19	1	48.75	0	0.00	49.25	1	6,219	0.02%
2024/09/18	3	49.45	1	48.75	49.05	2	6,329	0.03%
2024/09/16	1	48.70	0	0.00	48.80	1	6,386	0.02%
2024/09/13	2	48.05	5	48.19	48.40	-3	6,486	-0.05%
2024/09/12	0	0.00	15	47.50	48.15	-15	6,805	-0.22%
2024/09/11	1	45.91	0	0.00	45.90	1	7,345	0.01%
2024/09/10	1	46.30	1	46.40	46.45	0	7,605	0.00%
2024/09/09	1	46.50	0	0.00	46.55	1	7,881	0.01%
2024/09/06	0	0.00	2	46.33	46.70	-2	7,988	-0.03%
2024/09/05	3	46.17	5	46.98	46.30	-2	8,195	-0.02%
2024/09/04	1	46.05	0	0.00	46.05	1	8,464	0.01%
2024/09/03	0	0.00	1	48.25	48.40	-1	8,808	-0.01%
2024/09/02	1	48.55	0	0.00	48.50	1	9,044	0.01%
2024/08/30	4	48.69	2	48.50	49.05	2	9,310	0.02%
2024/08/26	10	48.85	10	48.82	48.85	0	10,818	0.00%
2024/08/23	1	47.55	2	47.90	48.45	-1	10,958	-0.01%
2024/08/22	0	0.00	2	48.13	47.85	-2	11,104	-0.02%
2024/08/21	7.8	48.52	7	48.11	48.35	0.8	11,296	0.01%
2024/08/20	2	48.30	7.2	48.24	48.20	-5.2	11,396	-0.05%
2024/08/19	11.2	47.68	10	47.80	47.80	1.2	11,480	0.01%
2024/08/16	1.1	46.72	0	0.00	46.20	1.1	11,436	0.01%
2024/08/15	1	45.95	0	0.00	46.45	1	11,528	0.01%
2024/08/14	2	46.13	1.8	46.22	46.40	0.2	11,665	0.00%
2024/08/13	1.1	45.76	0	0.00	45.85	1.1	11,729	0.01%
2024/08/09	1	45.40	1	45.30	45.30	0	11,849	0.00%
2024/08/08	1.1	44.45	0	0.00	44.05	1.1	11,872	0.01%
2024/08/07	0.3	45.70	0	0.00	45.50	0.3	12,023	0.00%
2024/08/06	1	43.65	0	0.00	43.00	1	12,101	0.01%
2024/08/05	38	43.33	5.2	45.27	43.20	32.8	12,010	0.27%
2024/08/02	3	48.05	8	47.99	47.60	-5	11,985	-0.04%
2024/08/01	0	0.00	1	49.30	48.95	-1	12,052	-0.01%
2024/07/31	0	48.95	0	0.00	48.60	0	12,134	0.00%
2024/07/30	0	47.95	0	0.00	48.75	0	12,301	0.00%
2024/07/29	3	48.40	0	0.00	48.00	3	12,612	0.02%
2024/07/26	7.4	48.71	0	0.00	48.65	7.4	12,756	0.06%
2024/07/23	1	49.10	2	49.23	49.45	-1	12,895	-0.01%
2024/07/22	10.7	48.40	0	0.00	48.00	10.7	13,015	0.08%
2024/07/19	5	49.98	6.5	49.90	49.35	-1.4	13,033	-0.01%
2024/07/18	2	50.50	6	50.57	50.60	-4	13,258	-0.03%
2024/07/17	4	51.13	1	51.30	50.90	3	13,572	0.02%
2024/07/16	2.1	51.20	2	51.05	50.90	0.1	13,983	0.00%
2024/07/15	1.1	51.41	7	51.57	51.20	-5.9	15,045	-0.04%
2024/07/12	3.3	50.90	4	51.25	51.10	-0.8	16,096	0.00%
2024/07/11	7.1	51.59	9	52.27	51.30	-1.9	16,870	-0.01%
2024/07/09	3	52.30	9	52.43	52.20	-6	18,151	-0.03%
2024/07/08	7	52.93	1	52.60	52.60	6	19,245	0.03%
2024/07/05	8	53.51	23	53.95	53.40	-15	19,503	-0.08%
2024/07/04	3.1	53.14	6	53.20	53.10	-2.9	19,437	-0.01%
2024/07/03	5	52.80	1	53.40	52.40	4	19,582	0.02%
2024/07/02	9.1	53.13	3	53.60	52.90	6.1	19,575	0.03%
2024/07/01	33.1	53.16	8.2	53.20	52.80	24.9	19,640	0.13%
2024/06/28	4.1	53.53	9	53.67	53.50	-4.9	19,833	-0.02%
2024/06/27	7.2	52.76	0	0.00	52.20	7.2	20,069	0.04%
2024/06/26	3.3	52.95	21	53.10	52.70	-17.8	20,736	-0.09%
2024/06/25	20	52.46	18	52.86	53.00	2	21,206	0.01%
2024/06/24	6	53.08	6	53.00	52.80	0	21,406	0.00%
2024/06/21	6	53.77	3	53.90	53.70	3	22,206	0.01%
2024/06/20	14.4	54.02	7	54.17	54.30	7.4	22,389	0.03%
2024/06/19	21.5	53.46	8	54.00	53.40	13.5	22,940	0.06%
2024/06/18	61.2	54.14	16	54.24	53.90	45.2	23,447	0.19%
2024/06/17	19	57.99	38.1	58.51	57.60	-19.1	23,541	-0.08%
2024/06/14	19	58.24	20.1	58.49	57.90	-1.1	24,041	0.00%
2024/06/13	7	57.70	16	57.78	57.30	-9	24,194	-0.04%
2024/06/12	17	57.62	10.5	57.79	57.80	6.5	24,323	0.03%
2024/06/11	23	58.84	23	59.17	58.50	0	24,310	0.00%
2024/06/07	7	58.01	19.9	58.68	59.00	-12.9	24,359	-0.05%
2024/06/06	14	57.20	37.1	57.43	57.60	-23.1	24,223	-0.10%
2024/06/05	3.3	57.20	4.3	57.76	57.30	-1	24,096	0.00%
2024/06/04	14	57.35	11	57.68	57.60	3	24,016	0.01%
2024/06/03	14	56.64	10	56.99	57.50	4	23,891	0.02%
2024/05/31	3	55.33	33.1	55.72	56.20	-30.1	23,869	-0.13%
2024/05/30	4	53.13	1	53.00	53.00	3	23,395	0.01%
2024/05/29	3.1	53.77	1	54.36	53.30	2	23,379	0.01%
2024/05/28	5.4	53.91	5	53.84	53.60	0.4	23,417	0.00%
2024/05/27	1	54.60	6	54.78	54.30	-5	23,576	-0.02%
2024/05/24	3	52.83	5	53.90	53.50	-2	23,562	-0.01%
2024/05/23	5	52.88	5	52.86	52.50	0	23,866	0.00%
2024/05/22	0.1	53.90	3	54.20	53.70	-3	23,926	-0.01%
2024/05/21	9.1	53.90	1	53.80	53.60	8.1	23,939	0.03%
2024/05/20	10.1	54.97	2	54.95	54.80	8.1	23,839	0.03%
2024/05/17	0.1	55.60	4	55.50	55.80	-3.9	23,744	-0.02%
2024/05/16	1.1	54.61	3	54.63	54.50	-1.9	23,840	-0.01%
2024/05/15	0.1	54.60	20	54.70	54.40	-19.9	23,956	-0.08%
2024/05/14	4.1	54.33	2	55.00	54.40	2.1	23,913	0.01%
2024/05/13	7.2	53.99	0	0.00	54.00	7.2	23,871	0.03%
2024/05/10	20.1	55.00	7	55.06	55.10	13.1	23,750	0.06%
2024/05/09	6.1	55.75	12	55.80	55.80	-5.9	23,638	-0.02%
2024/05/08	28	56.56	27	56.89	56.30	1	23,560	0.00%
2024/05/07	10.1	56.96	9	57.17	57.20	1.1	23,467	0.00%
2024/05/06	2	56.40	8.2	56.66	56.60	-6.2	23,439	-0.03%
2024/05/03	4.2	55.91	0.3	55.93	55.70	3.9	23,356	0.02%
2024/05/02	20.1	56.65	20	57.71	56.70	0.1	23,183	0.00%
2024/04/30	7.4	55.80	4	56.00	55.60	3.4	22,859	0.01%
2024/04/29	14.1	56.45	5	56.64	56.70	9.1	22,836	0.04%
2024/04/26	20	57.42	16	57.51	57.10	4	22,743	0.02%
2024/04/25	3	58.53	6	58.32	58.10	-3	22,610	-0.01%
2024/04/24	12	59.52	15.1	59.60	59.30	-3.1	22,489	-0.01%
2024/04/23	22.2	58.34	23.1	59.12	58.30	-0.9	22,272	0.00%
2024/04/22	25.3	59.08	32.1	58.62	58.50	-6.8	21,932	-0.03%
2024/04/19	91.5	60.55	65.3	60.42	59.90	26.2	21,448	0.12%
2024/04/18	104.2	61.15	83	60.86	61.00	21.2	20,336	0.10%	大買/
2024/04/17	65	60.34	44.1	60.11	61.10	21	19,309	0.11%
2024/04/16	16.1	57.86	8.1	57.13	56.30	8	18,471	0.04%
2024/04/15	60.1	60.16	46	60.13	59.20	14.1	18,113	0.08%
2024/04/12	43.4	59.46	47	59.49	60.80	-3.6	17,034	-0.02%
2024/04/11	15	56.63	10	56.62	56.50	5	15,929	0.03%
2024/04/10	8	56.66	3	56.40	56.20	5	15,614	0.03%
2024/04/09	0	57.00	11	57.06	57.00	-11	15,590	-0.07%
2024/04/08	5	55.96	8	55.93	56.30	-3	15,515	-0.02%
2024/04/03	2	55.90	3	55.90	55.70	-1	15,485	-0.01%
2024/04/02	2	55.55	4.1	55.60	55.40	-2.1	15,522	-0.01%
2024/04/01	17	56.91	2.5	56.66	56.20	14.5	15,345	0.09%
2024/03/29	28.1	56.58	31	57.56	58.10	-2.9	15,029	-0.02%
2024/03/28	17	56.85	37	57.02	57.10	-20	14,351	-0.14%
2024/03/27	7	55.13	29	55.22	55.70	-22	13,900	-0.16%
2024/03/26	36.1	56.53	26	57.02	55.60	10.1	13,789	0.07%
2024/03/25	28	56.22	6.2	56.57	56.00	21.9	13,009	0.17%
2024/03/22	159	56.92	38.6	57.34	55.90	120.4	12,967	0.93%	大買/鉅額交易
2024/03/21	54	57.73	79.1	58.02	58.10	-25.1	12,586	-0.20%
2024/03/20	30	56.02	23.1	56.01	56.00	6.9	12,939	0.05%
2024/03/19	38.3	55.24	39	55.38	55.00	-0.7	12,418	-0.01%
2024/03/18	3	52.73	9.2	52.44	52.80	-6.2	11,707	-0.05%
2024/03/15	6	50.87	9	50.98	50.60	-3	11,390	-0.03%
2024/03/14	4	51.20	5.2	51.63	51.50	-1.2	11,222	-0.01%
2024/03/13	20	51.35	17	51.38	51.00	3	11,182	0.03%
2024/03/12	8	50.46	13	50.91	51.10	-5	11,372	-0.04%
2024/03/11	2	49.58	8.2	50.05	50.30	-6.2	11,599	-0.05%
2024/03/08	5.2	49.67	13	49.42	49.40	-7.8	11,867	-0.07%
2024/03/07	18	49.93	3	50.12	50.10	15	12,105	0.12%
2024/03/06	11	50.10	38.2	50.09	50.50	-27.2	11,973	-0.23%
2024/03/05	6	48.72	22	48.82	48.95	-16	11,645	-0.14%
2024/03/04	13.3	48.98	11	48.69	48.75	2.3	11,615	0.02%
2024/03/01	33.2	48.63	38.3	48.85	48.65	-5.1	11,583	-0.04%
2024/02/29	27	48.48	24	49.01	49.20	3	11,483	0.03%
2024/02/27	4.2	48.26	6	48.05	47.60	-1.8	11,383	-0.02%
2024/02/26	65.1	48.60	54.2	49.18	48.25	10.9	11,321	0.10%
2024/02/23	6.9	47.90	12.5	47.91	47.95	-5.6	11,017	-0.05%
2024/02/22	4.2	47.44	4.1	47.56	47.05	0.1	11,068	0.00%
2024/02/21	9	47.29	8	47.20	47.05	1	11,372	0.01%
2024/02/20	6.2	47.03	7.2	47.14	47.45	-1	11,654	-0.01%
2024/02/19	10.2	48.02	1.2	48.13	47.35	9	11,852	0.08%
2024/02/16	2	47.60	11.1	47.14	47.60	-9.1	11,802	-0.08%
2024/02/15	9	45.90	15	45.78	45.85	-6	11,903	-0.05%
2024/02/05	0	0.00	2	46.55	46.65	-2	11,990	-0.02%
2024/02/02	11	46.47	12.2	46.26	46.30	-1.2	12,011	-0.01%
2024/02/01	0	46.35	0	0.00	46.75	0	12,007	0.00%
2024/01/31	0	0.00	2.2	46.31	46.05	-2.2	11,978	-0.02%
2024/01/30	0	0.00	19	46.40	46.20	-19	12,019	-0.16%
2024/01/29	0	0.00	4	45.91	46.20	-4	12,024	-0.03%
2024/01/26	2	45.00	0	0.00	45.20	2	11,964	0.02%
2024/01/25	1	45.15	3	45.23	45.20	-2	11,984	-0.02%
2024/01/24	1	45.30	20	45.30	45.20	-19	12,063	-0.16%
2024/01/23	14	45.86	19	45.53	45.45	-5	12,091	-0.04%
2024/01/22	5	44.35	1	44.70	44.95	4	11,935	0.03%
2024/01/19	1	43.90	2	43.90	43.90	-1	11,891	-0.01%
2024/01/17	11	43.93	0	0.00	43.40	11	11,917	0.09%
2024/01/16	4.1	44.89	0	0.00	44.80	4.1	11,808	0.03%
2024/01/15	3	45.75	2	45.70	45.55	1	11,885	0.01%
2024/01/12	1	45.00	0	0.00	44.90	1	12,000	0.01%
2024/01/11	2	44.93	9	45.07	44.95	-7	12,058	-0.06%
2024/01/10	2	45.23	2.5	45.36	45.35	-0.5	12,112	0.00%
2024/01/09	2.3	45.61	0	0.00	45.40	2.3	12,186	0.02%
2024/01/08	0	0.00	4	46.00	45.95	-4	12,149	-0.03%
2024/01/05	2	46.13	0	0.00	46.05	2	12,177	0.02%
2024/01/04	1.2	46.57	0	0.00	46.75	1.2	12,201	0.01%
2024/01/03	11.2	46.77	2	46.63	46.55	9.2	12,356	0.07%
2024/01/02	0.1	47.15	7	47.26	47.50	-6.9	12,271	-0.06%
2023/12/29	6	46.74	7	46.72	46.80	-1	12,148	-0.01%
2023/12/28	8.2	46.92	16.4	46.78	46.85	-8.2	12,153	-0.07%
2023/12/27	21	45.96	2	46.53	45.95	19	12,096	0.16%
2023/12/26	2	46.40	3	46.52	46.40	-1	12,130	-0.01%
2023/12/25	0	0.00	9	46.32	46.30	-9	12,154	-0.07%
2023/12/22	0	0.00	1	45.75	45.60	-1	12,258	-0.01%
2023/12/21	15.2	45.53	1	45.60	45.25	14.2	12,438	0.11%
2023/12/20	3.3	46.16	1	45.95	46.30	2.3	12,545	0.02%
2023/12/19	10	46.06	26	46.13	45.95	-16	12,743	-0.13%
2023/12/18	5	46.27	10	46.73	46.60	-5	12,657	-0.04%
2023/12/15	4.4	46.92	35	47.22	46.60	-30.6	12,517	-0.24%
2023/12/14	1.1	45.39	0	0.00	45.65	1.1	11,516	0.01%
2023/12/13	0.3	45.20	1	45.20	45.05	-0.8	11,416	-0.01%
2023/12/12	5	45.42	2	45.20	45.10	3	11,526	0.03%
2023/12/11	4.5	45.62	41	45.66	45.70	-36.5	11,478	-0.32%
2023/12/08	18	45.86	8	46.08	45.80	10	11,478	0.09%
2023/12/07	17	46.16	22.1	46.38	46.05	-5.1	11,362	-0.04%
2023/12/06	38.2	45.98	14.6	45.82	45.65	23.6	10,927	0.22%
2023/12/05	62.7	45.10	22	45.24	45.05	40.7	10,481	0.39%
2023/12/04	18.2	45.19	2	45.05	44.85	16.2	10,209	0.16%
2023/12/01	6.3	46.51	1	46.90	46.25	5.3	9,873	0.05%
2023/11/30	11.1	47.30	12	47.08	46.70	-0.9	9,811	-0.01%
2023/11/29	7.1	47.21	7	46.99	46.80	0.1	9,838	0.00%
2023/11/28	6	47.57	7	47.52	47.50	-1	9,780	-0.01%
2023/11/27	19	47.64	18	47.61	47.35	1	9,718	0.01%
2023/11/24	35.1	47.52	42.4	47.60	47.35	-7.2	9,668	-0.07%
2023/11/23	7.1	46.83	10.1	46.87	46.85	-3.1	9,518	-0.03%
2023/11/22	4.1	45.90	0	0.00	46.10	4.1	9,462	0.04%
2023/11/21	6.2	46.35	4.1	46.35	46.20	2.1	9,394	0.02%
2023/11/20	4.1	46.84	6	46.88	46.95	-1.9	9,437	-0.02%
2023/11/17	9	45.58	4	45.56	45.75	5	9,162	0.05%
2023/11/16	8	44.05	5	44.20	44.35	3	9,069	0.03%
2023/11/15	7	44.76	3	44.87	44.65	4	8,980	0.04%
2023/11/14	9	44.63	1	44.35	44.30	8	9,219	0.09%
2023/11/13	3	44.77	3.2	45.05	46.05	-0.2	9,059	0.00%
2023/11/10	7	45.89	0.2	45.90	45.75	6.8	9,118	0.07%
2023/11/09	1	46.35	0	0.00	46.20	1	9,170	0.01%
2023/11/08	3	46.80	0	0.00	46.60	3	9,343	0.03%
2023/11/07	7.2	46.86	0	0.00	47.00	7.2	9,596	0.07%
2023/11/06	2	47.70	0	0.00	47.40	2	9,659	0.02%
2023/11/03	6	47.43	5	47.60	47.60	1	9,710	0.01%
2023/11/02	0	0.00	4	46.65	46.75	-4	9,839	-0.04%
2023/11/01	22	45.39	2	45.40	45.40	20	9,973	0.20%
2023/10/31	1.1	46.24	0	0.00	46.10	1.1	10,060	0.01%
2023/10/30	1	47.55	0	0.00	47.50	1	10,326	0.01%
2023/10/27	1	48.05	2	47.95	47.40	-1	10,512	-0.01%
2023/10/26	1	47.95	0	0.00	47.80	1	10,780	0.01%
2023/10/25	1.4	48.94	4	49.00	48.60	-2.6	11,168	-0.02%
2023/10/24	7	48.89	0	0.00	48.95	7	11,637	0.06%
2023/10/23	0	0.00	5	49.36	49.15	-5	14,067	-0.04%
2023/10/20	2.3	47.02	8	47.83	48.15	-5.8	15,471	-0.04%
2023/10/19	3.2	47.63	0	0.00	47.45	3.2	15,903	0.02%
2023/10/18	1	48.15	1	48.15	48.60	0	16,773	0.00%
2023/10/17	3	48.12	0	0.00	47.75	3	16,840	0.02%
2023/10/16	0	0.00	1	48.85	49.05	-1	17,089	-0.01%
2023/10/13	4	48.90	0	0.00	49.10	4	17,406	0.02%
2023/10/12	0	0.00	1	49.70	49.80	-1	18,131	-0.01%
2023/10/11	6.2	48.70	0	0.00	48.50	6.2	18,470	0.03%
2023/10/06	3	50.07	6.5	50.26	49.90	-3.5	18,486	-0.02%
2023/10/05	9	50.33	7	50.56	50.60	2	18,612	0.01%
2023/10/04	15.2	49.49	5.3	49.45	49.60	9.9	18,830	0.05%
2023/10/03	7	51.86	10	51.41	51.00	-3	19,013	-0.02%
2023/10/02	4	51.93	26	52.27	52.10	-22	19,083	-0.12%
2023/09/28	3	52.09	9	51.91	52.00	-6	19,150	-0.03%
2023/09/27	8	51.95	12.5	51.77	52.00	-4.5	19,231	-0.02%
2023/09/26	6	51.93	7.5	51.95	51.70	-1.5	19,176	-0.01%
2023/09/25	15.5	51.83	23.4	51.45	51.40	-7.9	19,087	-0.04%
2023/09/22	12.6	50.66	7.4	50.58	51.00	5.2	18,922	0.03%
2023/09/21	5	49.23	2	48.83	48.75	3	18,722	0.02%
2023/09/20	7	50.40	4.5	50.68	50.60	2.5	18,815	0.01%
2023/09/19	14	50.42	7	50.40	50.50	7	19,025	0.04%
2023/09/18	0.4	49.15	12	49.45	49.15	-11.6	19,243	-0.06%
2023/09/15	3	49.63	3.1	49.25	49.85	-0.1	19,513	0.00%
2023/09/14	5	48.62	1	48.95	48.95	4	19,922	0.02%
2023/09/13	13.5	48.39	1.3	48.31	48.55	12.2	20,240	0.06%
2023/09/12	0	0.00	2	47.70	47.60	-2	21,177	-0.01%
2023/09/11	45	47.57	0	0.00	46.80	45	21,496	0.21%
2023/09/08	0	0.00	4	48.28	48.20	-4	21,678	-0.02%
2023/09/07	2	47.63	1	47.70	47.70	1	21,834	0.00%
2023/09/06	1	48.40	0	0.00	48.05	1	22,052	0.00%
2023/09/05	1	48.45	32	48.40	48.70	-31	22,471	-0.14%
2023/09/04	2.3	48.35	68	48.34	48.90	-65.7	22,853	-0.29%
2023/09/01	1	49.50	2	49.88	49.30	-1	23,380	0.00%
2023/08/31	2	49.85	0	0.00	49.90	2	23,598	0.01%
2023/08/30	4	49.58	1	49.90	49.40	3	24,036	0.01%
2023/08/29	1.2	49.35	5	49.20	49.55	-3.8	25,008	-0.02%
2023/08/28	2	49.98	1	49.70	49.60	1	25,126	0.00%
2023/08/25	4.4	50.44	0	0.00	50.10	4.4	25,489	0.02%
2023/08/24	24.4	51.01	17.8	50.77	51.10	6.7	25,596	0.03%
2023/08/23	0.3	49.37	2	49.30	49.30	-1.7	25,596	-0.01%
2023/08/22	6.2	49.66	2	49.20	49.25	4.2	25,880	0.02%
2023/08/21	5	50.32	0.5	51.00	50.10	4.5	26,172	0.02%
2023/08/18	12	51.63	16.3	51.63	51.20	-4.3	26,329	-0.02%
2023/08/17	4.1	50.68	2	50.95	51.20	2.1	26,331	0.01%
2023/08/16	9	50.48	6	50.74	50.80	3	26,923	0.01%
2023/08/15	2.5	50.92	6.8	50.56	50.90	-4.3	28,001	-0.02%
2023/08/14	26	50.31	22.3	50.82	49.75	3.7	29,259	0.01%
2023/08/11	35.4	49.61	6.9	49.67	49.70	28.5	29,311	0.10%
2023/08/10	10.5	50.86	3.1	50.90	50.70	7.4	29,651	0.02%
2023/08/09	4	52.25	2	52.45	52.20	2	30,459	0.01%
2023/08/08	18.2	52.51	34	52.55	52.30	-15.9	30,630	-0.05%
2023/08/07	12.4	53.46	8.1	53.41	53.80	4.3	30,917	0.01%
2023/08/04	5.5	52.23	1	52.40	52.50	4.5	30,934	0.01%
2023/08/02	4.6	53.09	7.4	53.24	53.10	-2.7	31,471	-0.01%
2023/08/01	3.1	53.28	20	53.36	53.20	-16.9	32,218	-0.05%
2023/07/31	17.4	54.40	9	54.67	53.80	8.4	32,510	0.03%
2023/07/28	23.3	53.82	39.3	53.72	54.60	-16	32,582	-0.05%
2023/07/27	61	55.31	24.5	55.23	55.00	36.5	32,509	0.11%
2023/07/26	227.2	59.03	117.3	56.89	55.00	109.9	32,680	0.34%	大買/大賣/鉅額交易
2023/07/25	40	57.20	134.9	57.04	59.00	-94.9	30,459	-0.31%	大賣/
2023/07/24	33.4	55.37	24.3	54.83	53.70	9.1	29,135	0.03%
2023/07/21	52	54.92	48.2	55.21	55.60	3.8	28,830	0.01%
2023/07/20	9.1	52.35	32	53.07	52.90	-22.9	28,388	-0.08%
2023/07/19	11.8	51.60	10	51.77	51.50	1.8	28,384	0.01%
2023/07/18	24.6	53.60	23	53.91	53.00	1.6	28,340	0.01%
2023/07/17	35.2	55.06	28.2	55.06	54.70	7	28,293	0.02%
2023/07/14	58.6	53.43	66	53.48	53.50	-7.5	27,997	-0.03%
2023/07/13	3.1	52.03	33.8	52.32	52.00	-30.8	27,939	-0.11%
2023/07/12	30	52.95	6	52.90	52.70	24	28,160	0.09%
2023/07/11	9.3	52.33	4	52.13	52.20	5.3	28,583	0.02%
2023/07/10	18.5	52.91	8.5	52.58	52.70	10	29,213	0.03%
2023/07/07	4.3	50.72	2.6	50.81	51.00	1.7	29,612	0.01%
2023/07/06	4.1	51.80	4.5	51.86	51.50	-0.4	30,322	0.00%
2023/07/05	33.1	52.23	11	52.55	52.10	22.1	30,540	0.07%
2023/07/04	4.5	53.13	8	53.16	53.00	-3.5	31,007	-0.01%
2023/07/03	16	54.25	11.5	54.05	54.00	4.5	31,095	0.01%
2023/06/30	11.5	52.98	6.5	52.44	53.30	5	31,439	0.02%
2023/06/29	11	53.07	1	53.20	52.90	10	31,887	0.03%
2023/06/28	5.7	52.90	11	53.05	52.70	-5.3	32,794	-0.02%
2023/06/27	20.2	54.09	8.4	53.63	53.50	11.8	33,152	0.04%
2023/06/26	25	55.29	3	54.83	54.50	22	34,208	0.06%
2023/06/21	24.3	56.92	13.2	56.86	57.00	11.2	35,109	0.03%
2023/06/20	15.4	57.04	11	57.71	56.90	4.4	35,780	0.01%
2023/06/19	14	56.41	5	56.76	55.80	9	36,374	0.02%
2023/06/16	27.7	57.02	52.4	57.28	56.80	-24.6	36,338	-0.07%
2023/06/15	8.4	52.97	35	53.39	54.30	-26.7	35,547	-0.07%
2023/06/14	16.3	53.29	2	53.25	53.40	14.3	35,532	0.04%
2023/06/13	26	53.82	2	53.95	53.60	24	35,517	0.07%
2023/06/12	20.4	53.22	7	53.63	53.00	13.4	35,910	0.04%
2023/06/09	36.3	54.96	24.1	54.72	54.70	12.2	35,907	0.03%
2023/06/08	21.3	56.72	6	56.90	56.30	15.3	35,702	0.04%
2023/06/07	21.2	56.66	28.2	56.28	57.40	-7	35,651	-0.02%
2023/06/06	18	54.55	18	55.11	54.50	0	35,811	0.00%
2023/06/05	26.2	54.94	23.7	54.87	54.70	2.5	36,222	0.01%
2023/06/02	123.6	54.20	104	53.85	54.10	19.6	36,299	0.05%	大買/大賣/
2023/06/01	3	51.90	5	51.96	52.00	-2	35,459	-0.01%
2023/05/31	16.4	51.70	49.1	51.62	51.20	-32.7	35,375	-0.09%
2023/05/30	17.4	51.24	2	51.50	51.10	15.4	35,007	0.04%
2023/05/29	32	51.84	43.2	52.02	51.80	-11.2	34,911	-0.03%
2023/05/26	33.3	50.99	36	51.04	50.90	-2.7	34,768	-0.01%
2023/05/25	46	52.50	17	52.36	51.80	29	34,623	0.08%
2023/05/24	22.1	51.39	10	51.84	52.40	12.1	34,240	0.04%
2023/05/23	81	51.99	117	51.86	51.90	-36	34,146	-0.11%	大賣/
2023/05/22	55	51.98	43.7	52.14	51.90	11.3	34,209	0.03%
2023/05/19	120.3	51.07	30.3	51.32	51.10	90.1	33,571	0.27%	大買/
2023/05/18	76	49.10	111.3	49.17	49.80	-35.3	32,429	-0.11%	大賣/
2023/05/17	3	46.72	7.1	46.96	47.00	-4.1	31,184	-0.01%
2023/05/16	87.2	46.96	76.5	46.87	47.00	10.7	30,965	0.03%
2023/05/15	20.2	47.01	44.6	47.01	47.15	-24.4	30,378	-0.08%
2023/05/12	27.4	45.32	22.1	45.22	45.50	5.3	29,474	0.02%
2023/05/11	27.4	45.32	22.1	45.22	44.95	5.3	29,168	0.02%
2023/05/10	9.1	46.53	8	46.70	46.70	1.1	28,742	0.00%
2023/05/09	55.3	47.46	49	47.34	47.00	6.3	28,588	0.02%
2023/05/08	32	47.62	111.6	47.32	48.70	-79.6	27,900	-0.29%	大賣/
2023/05/05	46.3	45.69	20.2	45.74	45.65	26.1	26,863	0.10%
2023/05/04	53	46.61	15.6	46.43	46.60	37.4	26,436	0.14%
2023/05/03	22.6	45.88	35	45.81	45.70	-12.4	26,125	-0.05%
2023/05/02	54.6	45.22	67	45.58	46.25	-12.4	25,840	-0.05%
2023/04/28	4	44.29	2.1	44.24	44.15	2	25,225	0.01%
2023/04/27	2.1	42.67	6	43.45	43.65	-4	24,939	-0.02%
2023/04/26	4.5	42.97	2	42.85	43.25	2.5	24,679	0.01%
2023/04/25	14.5	44.54	8.1	44.19	43.05	6.5	24,372	0.03%
2023/04/24	4	44.34	7	44.29	44.45	-3	23,832	-0.01%
2023/04/21	19	43.65	21	43.78	43.80	-2	23,623	-0.01%
2023/04/20	12.4	44.11	7	44.04	44.00	5.4	23,290	0.02%
2023/04/19	18	44.99	26	45.19	45.00	-8	23,008	-0.03%
2023/04/18	46.4	44.70	35	44.31	44.30	11.4	22,521	0.05%
2023/04/17	28.3	45.12	20.4	44.85	44.60	7.9	22,278	0.04%
2023/04/14	54.8	45.51	51.2	45.13	44.85	3.6	21,874	0.02%
2023/04/13	62	46.17	67.8	46.34	46.00	-5.8	21,267	-0.03%
2023/04/12	46.5	45.16	29	45.15	45.40	17.6	20,354	0.09%
2023/04/11	83	44.77	68	44.99	44.40	15	19,625	0.08%
2023/04/10	22.2	43.82	35	43.74	43.95	-12.9	18,702	-0.07%
2023/04/07	54.3	43.33	41.9	43.58	43.05	12.4	18,260	0.07%
2023/04/06	12.3	41.94	12.1	42.29	42.60	0.3	17,591	0.00%
2023/03/31	46.3	41.83	47	41.83	42.50	-0.7	17,338	0.00%
2023/03/30	191	43.26	200	42.67	42.70	-9	16,783	-0.05%	大買/大賣/
2023/03/29	49	42.33	65.5	42.42	42.90	-16.5	16,156	-0.10%
2023/03/28	98.3	41.10	82	41.49	40.90	16.3	15,121	0.11%
2023/03/27	63.9	42.85	49.1	43.33	41.90	14.8	14,519	0.10%
2023/03/24	12.1	42.24	58	42.23	44.00	-45.9	13,151	-0.35%
2023/03/23	46	39.39	39	39.74	40.00	7	11,847	0.06%
2023/03/22	34	38.33	20.1	38.17	37.90	13.9	10,854	0.13%
2023/03/21	12	36.36	7.5	36.47	36.25	4.5	9,674	0.05%
2023/03/20	4	35.96	26	35.90	35.85	-22	9,313	-0.24%
2023/03/17	11	35.26	2.1	35.22	35.20	8.9	9,080	0.10%
2023/03/16	19.1	35.26	10.1	35.08	35.00	9	8,746	0.10%
2023/03/15	48.1	35.98	22.1	36.24	35.70	26.1	8,502	0.31%
2023/03/14	5.1	34.52	7	35.17	35.20	-2	7,977	-0.02%
2023/03/13	4	34.70	7	34.62	34.90	-3	7,687	-0.04%
2023/03/10	15	35.19	13	34.85	35.10	2	7,405	0.03%
2023/03/09	34	36.21	37.8	35.98	36.00	-3.8	7,062	-0.05%
2023/03/08	42.1	35.04	18	34.91	34.50	24.1	6,249	0.39%
2023/03/07	2	33.78	41	34.08	35.10	-39	5,568	-0.70%
2023/03/06	5	32.35	12	32.39	31.95	-7	5,029	-0.14%
2023/03/03	0	0.00	0	31.50	31.55	0	4,837	0.00%
2023/02/24	1	31.05	1	30.95	30.75	0	4,662	0.00%
2023/02/23	15	30.88	11	30.85	30.95	4	4,564	0.09%
2023/02/22	14	30.06	16	30.24	30.25	-2	4,425	-0.05%
2023/02/21	3	30.48	2	30.18	30.40	1	4,287	0.02%
2023/02/20	7	30.15	8	30.83	30.85	-1	4,090	-0.02%
2023/02/17	2	29.30	0	0.00	29.30	2	3,679	0.05%
2023/02/16	5	30.05	5	29.95	29.70	0	3,705	0.00%
2023/02/15	0	0.00	3	29.58	29.45	-3	3,636	-0.08%
2023/02/14	0	29.30	0	0.00	29.40	0	3,512	0.00%
2023/02/10	0	0.00	5	29.20	29.35	-5	3,455	-0.14%
2023/02/08	0	0.00	5	29.10	29.05	-5	3,455	-0.14%
2023/02/07	0	28.95	0	0.00	29.00	0	3,453	0.00%
2023/02/06	1	29.00	2	29.10	28.90	-1	3,417	-0.03%
2023/02/03	30	29.00	60	28.92	29.00	-30	3,402	-0.88%
2023/02/02	1	28.75	5	29.00	28.85	-4	3,401	-0.12%
2023/02/01	2	29.05	15	28.87	28.75	-13	3,403	-0.38%
2023/01/31	2	28.70	5	28.80	28.70	-3	3,396	-0.09%
2023/01/30	0	28.70	7.1	28.54	28.65	-7	3,327	-0.21%
2023/01/17	1	28.20	5	28.40	28.20	-4	3,313	-0.12%
2023/01/16	0	0.00	1	28.40	28.20	-1	3,340	-0.03%
2023/01/09	0	0.00	39.1	28.46	28.50	-39.1	3,485	-1.12%
2023/01/06	0	0.00	18	28.26	28.25	-18	3,454	-0.52%
2023/01/05	11.1	28.32	17	28.17	28.05	-6	3,484	-0.17%
2023/01/04	0	0.00	18	27.72	27.90	-18	3,346	-0.54%
2023/01/03	3	27.23	3	27.40	27.35	0	3,328	0.00%
2022/12/26	10	27.48	0	0.00	27.50	10	3,400	0.29%
2022/12/23	0	27.35	0	0.00	27.25	0	3,429	0.00%
2022/12/21	1	27.30	0.1	27.40	27.20	0.9	3,498	0.03%
2022/12/20	0	27.40	0	0.00	27.30	0	3,507	0.00%
2022/12/15	0	0.00	2	28.25	28.20	-2	3,471	-0.06%
2022/12/14	0	0.00	5	28.07	28.15	-5	3,480	-0.14%
2022/12/13	0	27.95	0	0.00	27.85	0	3,459	0.00%
2022/12/12	2	27.75	0	0.00	27.80	2	3,461	0.06%
2022/12/09	8	27.91	0	0.00	28.00	8	3,552	0.23%
2022/12/08	4	27.68	1	27.75	27.75	3	3,548	0.08%
2022/12/06	10	27.99	0	0.00	27.90	10	3,518	0.28%
2022/12/05	10	28.08	0	0.00	28.00	10	3,447	0.29%
2022/12/02	16	28.19	2	28.27	28.15	14	3,413	0.41%
2022/12/01	47	28.19	0	0.00	28.20	47	3,387	1.39%
2022/11/30	26	28.09	0	0.00	28.15	26	3,365	0.77%
2022/11/29	2	28.13	0	0.00	28.20	2	3,353	0.06%
2022/11/28	2.2	27.59	2	27.85	27.90	0.2	3,339	0.01%
2022/11/25	1	28.00	0	0.00	27.85	1	3,344	0.03%
2022/11/24	1	27.90	2	27.75	27.90	-1	3,367	-0.03%
2022/11/23	30	27.49	0	0.00	27.40	30	3,374	0.89%
2022/11/22	7	27.54	0	0.00	27.35	7	3,396	0.21%
2022/11/21	4	27.85	0	0.00	27.80	4	3,350	0.12%
2022/11/18	4	28.65	0	0.00	28.10	4	3,444	0.12%
2022/11/17	1	28.70	0	0.00	29.00	1	3,383	0.03%
2022/11/16	0	28.80	0	0.00	28.50	0	3,370	0.00%
2022/11/15	0	0.00	1	28.90	29.00	-1	3,317	-0.03%
2022/11/10	0	0.00	1	28.95	28.95	-1	3,251	-0.03%
2022/11/09	0	0.00	1	29.10	29.10	-1	3,425	-0.03%
2022/11/01	0	0.00	1	28.60	28.65	-1	3,272	-0.03%
2022/10/28	0	0.00	5	28.85	28.65	-5	3,228	-0.15%
2022/10/26	0	0.00	5	28.15	28.05	-5	3,135	-0.16%
2022/10/25	0	0.00	10	27.85	28.10	-10	3,129	-0.32%
2022/10/24	0	0.00	25	27.58	27.55	-25	3,084	-0.81%
2022/10/20	4	26.64	4	27.13	27.05	0	3,127	0.00%
2022/10/19	0	0.00	1	27.40	27.20	-1	2,985	-0.03%
2022/10/18	0	0.00	10	27.45	27.60	-10	2,994	-0.33%
2022/10/17	5	27.00	71	27.15	27.10	-66	2,992	-2.21%
2022/10/14	0	0.00	27	27.51	27.45	-27	2,999	-0.90%
2022/10/12	1	27.45	0	0.00	27.85	1	3,040	0.03%
2022/10/11	16	27.48	0	0.00	27.50	16	3,045	0.53%
2022/10/07	5	27.80	0	0.00	27.95	5	3,052	0.16%
2022/10/06	0	28.20	0	0.00	28.00	0	3,072	0.00%
2022/10/05	0	28.30	0	0.00	28.05	0	3,029	0.00%
2022/10/04	5	27.95	15	28.17	28.05	-10	3,039	-0.33%
2022/10/03	2	27.85	3	27.95	27.85	-1	3,052	-0.03%
2022/09/30	0	0.00	2	27.80	28.15	-2	3,089	-0.06%
2022/09/29	25	28.09	5	28.75	27.90	20	3,108	0.64%
2022/09/26	5	28.35	7	28.48	28.30	-2	3,197	-0.06%
2022/09/23	0	0.00	5	29.00	29.00	-5	3,523	-0.14%
2022/09/22	15	28.33	15	28.60	28.90	0	3,802	0.00%
2022/09/21	0	0.00	10	28.73	28.80	-10	3,969	-0.25%
2022/09/19	5	28.35	1	28.55	28.40	4	4,091	0.10%
2022/09/16	23	28.44	0	0.00	28.50	23	4,278	0.54%
2022/09/15	15	28.71	0	0.00	28.75	15	4,205	0.36%
2022/09/14	12	28.53	10	28.90	28.70	2	4,198	0.05%
2022/09/13	0	29.40	2	29.40	29.30	-2	4,223	-0.05%
2022/09/12	1	29.25	0	0.00	29.25	1	4,234	0.02%
2022/09/08	8	28.84	0	0.00	29.15	8	4,361	0.18%
2022/09/07	0	28.95	0	0.00	28.80	0	4,373	0.00%
2022/09/06	25	29.38	1	29.65	29.30	24	4,414	0.54%
2022/09/05	2	29.30	4	29.68	29.75	-2	4,436	-0.05%
2022/09/02	2	29.35	2	29.60	29.45	0	4,469	0.00%
2022/09/01	11	29.00	8	29.37	29.40	3	4,463	0.07%
2022/08/29	3	28.80	3	29.15	29.20	0	4,401	0.00%
2022/08/26	1.2	29.61	0	0.00	29.70	1.2	4,355	0.03%
2022/08/25	15.8	29.82	12	30.16	29.60	3.8	4,349	0.09%
2022/08/24	9.5	29.61	10	29.75	29.70	-0.5	4,308	-0.01%
2022/08/23	2	29.20	0	0.00	29.35	2	4,315	0.05%
2022/08/22	2	29.30	6	29.36	29.50	-4	4,320	-0.09%
2022/08/19	5	29.44	5	29.50	29.50	0	4,349	0.00%
2022/08/18	1	29.55	0	0.00	29.65	1	4,326	0.02%
2022/08/17	3	29.92	15	30.11	29.90	-12	4,299	-0.28%
2022/08/16	1	29.75	10.2	29.75	29.80	-9.2	4,200	-0.22%
2022/08/15	0	0.00	7	29.30	29.30	-7	4,013	-0.17%
2022/08/12	0.2	28.90	0	0.00	28.95	0.2	3,974	0.01%
2022/08/11	5	28.65	0	0.00	28.80	5	3,984	0.13%
2022/08/10	23	28.33	0	0.00	28.30	23	3,991	0.58%
2022/08/09	5	28.25	0	0.00	28.60	5	4,008	0.12%
2022/08/08	14	28.26	0	0.00	28.35	14	4,125	0.34%
2022/08/05	5	28.39	0	0.00	28.55	5	4,152	0.12%
2022/08/02	2	28.65	15	28.65	28.70	-13	4,230	-0.31%
2022/08/01	4	28.98	0	0.00	29.00	4	4,236	0.09%
2022/07/29	1	29.15	0	0.00	29.35	1	4,251	0.02%
2022/07/28	1	29.30	12	29.35	29.30	-11	4,257	-0.26%
2022/07/27	0	0.00	30	29.07	29.25	-30	4,216	-0.71%
2022/07/26	0	0.00	5	28.93	28.95	-5	4,199	-0.12%
2022/07/25	0	0.00	3	28.90	28.85	-3	4,258	-0.07%
2022/07/22	3	28.55	2	28.80	28.50	1	4,268	0.02%
2022/07/21	4	28.43	0.1	28.80	28.70	4	4,306	0.09%
2022/07/20	3.1	28.92	2	28.98	28.70	1.1	4,365	0.02%
2022/07/19	1	28.45	4	28.50	28.75	-3	4,380	-0.07%
2022/07/18	1	28.45	2	28.60	28.45	-1	4,515	-0.02%
2022/07/15	5	28.16	2	28.35	28.40	3	4,656	0.06%
2022/07/14	1	28.00	9	28.37	28.25	-8	4,778	-0.17%
2022/07/13	19	28.25	4	28.60	28.20	15	4,819	0.31%
2022/07/12	15	28.16	1	28.20	28.05	14	4,925	0.28%
2022/07/11	3	28.73	2	28.80	28.60	1	5,084	0.02%
2022/07/08	6	28.25	0	0.00	28.25	6	5,129	0.12%
2022/07/07	5	28.41	9	28.42	28.40	-4	5,237	-0.08%
2022/07/06	5	28.68	2.1	28.99	28.50	2.9	5,195	0.06%
2022/07/05	4	28.65	0	0.00	28.65	4	5,186	0.08%
2022/07/04	1.1	28.76	0	0.00	28.70	1.1	5,127	0.02%
2022/07/01	42.1	29.65	35	29.92	29.05	7.1	5,112	0.14%
2022/06/30	8	29.86	6	29.83	29.85	2	4,819	0.04%
2022/06/29	2	29.48	0	0.00	29.45	2	4,609	0.04%
2022/06/28	1	28.70	0	0.00	28.80	1	4,750	0.02%
2022/06/27	10	29.20	3	29.80	28.95	7	4,810	0.15%
2022/06/24	9	29.74	24	29.54	29.80	-15	4,699	-0.32%
2022/06/23	21	28.41	32	28.70	28.65	-11	4,532	-0.24%
2022/06/22	1	28.50	0	0.00	28.20	1	4,610	0.02%
2022/06/21	0	0.00	4.1	28.48	28.65	-4.1	4,626	-0.09%
2022/06/20	4.1	27.87	1	27.56	27.45	3.1	4,599	0.07%
2022/06/17	0	28.05	0	0.00	28.05	0	4,621	0.00%
2022/06/16	9	28.56	0	0.00	28.20	9	4,494	0.20%
2022/06/15	1	28.50	0	0.00	28.60	1	4,550	0.02%
2022/06/14	2	29.55	0	0.00	29.75	2	4,531	0.04%
2022/06/13	4	29.53	0	0.00	29.70	4	4,494	0.09%
2022/06/10	8.5	29.82	1	29.80	29.85	7.5	4,432	0.17%
2022/06/09	0	30.10	0	0.00	29.95	0	4,422	0.00%
2022/06/08	0	30.25	0	0.00	30.15	0	4,416	0.00%
2022/06/07	2	29.95	0	0.00	30.05	2	4,428	0.05%
2022/06/01	16	30.82	0	0.00	30.50	16	4,436	0.36%
2022/05/30	0	0.00	1	30.20	30.25	-1	4,298	-0.02%
2022/05/27	6	29.66	11	29.90	29.60	-5	4,268	-0.12%
2022/05/25	0	0.00	0.1	29.20	28.95	-0.1	4,227	0.00%
2022/05/24	8	28.78	0	0.00	28.65	8	4,227	0.19%
2022/05/23	0	0.00	0.6	29.00	28.85	-0.6	4,220	-0.01%
2022/05/20	1	28.80	0	0.00	28.75	1	4,222	0.02%
2022/05/18	4	28.70	0	0.00	28.70	4	4,178	0.10%
2022/05/17	1	28.65	1.4	28.84	28.85	-0.4	4,152	-0.01%
2022/05/16	2	28.45	0	0.00	28.25	2	4,119	0.05%
2022/05/11	12	29.54	0	0.00	29.70	12	3,904	0.31%
2022/05/10	9	29.84	1	30.00	30.10	8	3,881	0.21%
2022/05/09	0	30.00	11	29.95	29.80	-11	3,881	-0.28%
2022/05/06	2.2	30.69	0	0.00	30.80	2.2	3,860	0.06%
2022/05/05	1	31.10	0	0.00	31.05	1	3,858	0.03%
2022/05/04	0.1	31.20	0	0.00	31.20	0.1	3,845	0.00%
2022/05/03	10	31.10	0	0.00	31.10	10	3,885	0.26%
2022/04/29	6.1	31.38	2	32.00	31.20	4.1	3,867	0.11%
2022/04/28	2	31.55	0	0.00	31.70	2	3,811	0.05%
2022/04/27	0	31.90	1	31.50	31.70	-1	3,783	-0.03%
2022/04/26	2	32.55	1.3	32.58	32.30	0.7	3,739	0.02%
2022/04/25	0.1	32.15	0	0.00	31.90	0.1	3,652	0.00%
2022/04/22	0.1	32.75	0.1	33.00	32.90	0	3,532	0.00%
2022/04/21	0.1	32.80	0	0.00	32.65	0.1	3,399	0.00%
2022/04/20	0	0.00	2	33.85	33.55	-2	3,241	-0.06%
2022/04/19	0	32.58	3	33.15	32.95	-3	3,086	-0.10%
2022/04/18	3	33.05	3	33.80	32.45	0	3,007	0.00%
2022/04/15	6	33.91	12	33.15	33.45	-6	2,886	-0.21%
2022/04/14	3	32.25	21	32.33	32.70	-18	2,699	-0.67%
2022/04/13	18	32.16	29.1	32.24	32.30	-11.1	2,621	-0.42%
2022/04/11	0.1	31.30	0.2	31.35	31.05	-0.1	2,469	0.00%
2022/04/07	4.2	30.97	0.1	30.65	30.50	4.1	2,447	0.17%
2022/04/06	0.1	31.50	0.2	31.40	31.40	-0.1	2,411	-0.01%
2022/04/01	0.2	31.74	0	0.00	31.50	0.2	2,360	0.01%
2022/03/31	28	32.63	46.1	32.89	32.15	-18.1	2,263	-0.80%
2022/03/30	2	31.45	9	31.12	31.45	-7	1,935	-0.36%
2022/03/29	0.1	30.95	0	0.00	30.70	0.1	1,845	0.00%
2022/03/28	1	30.80	0	30.80	30.85	1	1,844	0.05%
2022/03/25	5	31.15	16.1	30.90	30.95	-11.1	1,820	-0.61%
2022/03/24	0	30.30	0	0.00	30.30	0	1,720	0.00%
2022/03/22	16.1	30.02	0	0.00	30.00	16.1	1,752	0.92%
2022/03/17	16	29.68	0	0.00	29.95	16	1,644	0.97%
2022/03/14	1	29.55	0	0.00	29.70	1	1,612	0.06%
2022/03/09	15	29.06	0	0.00	29.10	15	1,647	0.91%
2022/03/08	2	28.65	0	0.00	28.70	2	1,649	0.12%
2022/03/07	4	29.10	34	29.10	29.10	-30	1,656	-1.81%
2022/03/04	2	29.90	0	0.00	29.80	2	1,676	0.12%
2022/03/03	4	30.18	0	0.00	30.20	4	1,621	0.25%
2022/03/02	2	30.20	0	0.00	30.05	2	1,647	0.12%
2022/02/24	16	29.78	0	0.00	29.75	16	1,663	0.96%
2022/02/23	3	30.10	0	0.00	30.10	3	1,636	0.18%
2022/02/18	4	30.15	0	0.00	30.15	4	1,657	0.24%
2022/02/17	2	30.35	0	0.00	30.35	2	1,668	0.12%
2022/02/08	0.5	29.85	0	0.00	29.85	0.5	1,794	0.03%
2022/01/25	5	29.25	0	0.00	29.20	5	1,788	0.28%
2022/01/24	2	30.10	40	30.08	30.05	-38	1,759	-2.16%
2022/01/21	0	30.40	0	0.00	30.30	0	1,776	0.00%
2022/01/18	2	30.60	0	0.00	30.60	2	1,784	0.11%
2022/01/13	2	30.90	0	0.00	30.85	2	1,882	0.11%
2022/01/12	2	30.85	1	30.90	30.90	1	1,894	0.05%
2022/01/11	3	30.87	0	0.00	30.85	3	1,905	0.16%
2022/01/04	2	31.20	0	0.00	31.10	2	1,957	0.10%
2021/12/30	0	0.00	0.1	31.75	31.65	-0.1	1,978	-0.01%
2021/12/29	0	0.00	2	31.70	31.90	-2	1,997	-0.10%
2021/12/28	0	0.00	6	31.37	31.50	-6	1,984	-0.30%
2021/12/27	0	0.00	3	31.00	31.00	-3	1,971	-0.15%
2021/12/24	0.1	30.95	0	0.00	31.00	0.1	2,007	0.00%
2021/12/21	0	0.00	3	31.00	31.00	-3	2,052	-0.15%
2021/12/20	1	30.80	0	0.00	30.65	1	2,064	0.05%
2021/12/17	0	0.00	9	31.01	30.90	-9	2,063	-0.44%
2021/12/16	0	0.00	2	31.15	30.60	-2	2,018	-0.10%
2021/12/15	1	30.95	0	0.00	30.95	1	2,060	0.05%
2021/12/14	5	30.50	0	0.00	30.35	5	2,203	0.23%
2021/12/13	0	0.00	2	30.80	30.60	-2	2,227	-0.09%
2021/12/10	0	0.00	10	30.65	30.65	-10	2,260	-0.44%
2021/12/06	0	0.00	1	30.35	30.45	-1	2,282	-0.04%
2021/12/01	2.5	30.26	0	0.00	30.20	2.5	2,247	0.11%
2021/11/26	9	30.40	5	30.50	30.40	4	2,156	0.19%
2021/11/25	4	30.80	0	0.00	30.75	4	2,147	0.19%
2021/11/24	2	30.85	1	30.90	30.85	1	2,152	0.05%
2021/11/22	4	31.28	4	31.35	31.35	0	2,147	0.00%
2021/11/19	10	31.40	0	0.00	31.35	10	2,158	0.46%
2021/11/18	0	0.00	10	31.46	31.50	-10	2,164	-0.46%
2021/11/17	0	0.00	1	31.35	31.50	-1	2,179	-0.05%
2021/11/16	12	31.48	0	0.00	31.40	12	2,181	0.55%
2021/11/15	10	31.55	10	31.75	31.65	0	2,206	0.00%
2021/11/12	15	31.68	0	0.00	31.55	15	2,203	0.68%
2021/11/11	0	0.00	4	31.50	31.50	-4	2,197	-0.18%
2021/11/10	38	31.64	2	31.45	31.55	36	2,224	1.62%
2021/11/09	5	31.20	14	31.13	31.40	-9	2,213	-0.41%
2021/11/08	0	0.00	7	30.73	30.55	-7	2,152	-0.33%
2021/11/03	2	30.35	0	0.00	30.50	2	2,139	0.09%
2021/11/02	6	30.38	6	30.53	30.55	0	2,145	0.00%
2021/11/01	2	30.10	0	0.00	30.35	2	2,100	0.10%
2021/10/28	2	30.15	0	0.00	30.30	2	2,051	0.10%
2021/10/25	2	30.00	0	0.00	30.10	2	2,059	0.10%
2021/10/22	4	30.28	0	0.00	30.25	4	2,070	0.19%
2021/10/21	8	30.25	9	30.55	30.75	-1	2,071	-0.05%
2021/10/18	4	30.03	0	0.00	30.00	4	2,045	0.20%
2021/10/14	2	30.20	0	0.00	29.90	2	2,039	0.10%
2021/10/12	5	30.22	0	0.00	30.25	5	2,024	0.25%
2021/10/06	2	30.60	2	30.90	31.15	0	1,983	0.00%
2021/10/05	2	30.55	0	0.00	30.55	2	1,973	0.10%
2021/10/04	0	0.00	1	30.25	30.45	-1	1,982	-0.05%
2021/10/01	2	30.40	1	30.75	30.35	1	2,001	0.05%
2021/09/30	0	0.00	2	30.80	31.25	-2	1,984	-0.10%
2021/09/29	4	30.38	0	0.00	30.65	4	2,053	0.19%
2021/09/28	2	31.00	0	0.00	30.85	2	2,061	0.10%
2021/09/22	2	30.00	2	30.50	30.45	0	2,107	0.00%
2021/09/17	10	32.00	0	0.00	30.75	10	2,050	0.49%
2021/09/16	0	0.00	0.7	31.40	31.45	-0.7	1,913	-0.04%
2021/09/14	0	0.00	35	31.15	31.25	-35	1,877	-1.86%
2021/09/06	35	30.70	0	0.00	30.75	35	2,163	1.62%
2021/08/27	0	0.00	2	30.70	30.80	-2	2,361	-0.08%
2021/08/24	0	0.00	7	30.09	30.25	-7	2,357	-0.30%
2021/08/20	2	28.65	0	0.00	28.90	2	2,391	0.08%
2021/08/18	2	29.20	0	0.00	29.20	2	2,420	0.08%
2021/08/17	0	0.00	5	29.27	29.20	-5	2,419	-0.21%
2021/08/16	2	29.45	0	0.00	29.25	2	2,401	0.08%
2021/08/13	2.1	29.85	0	0.00	29.75	2.1	2,383	0.09%
2021/08/12	2	30.15	0	0.00	30.15	2	2,379	0.08%
2021/08/09	1	30.35	0	0.00	30.65	1	2,464	0.04%
2021/08/06	2	30.90	1	31.90	31.00	1	2,488	0.04%
2021/08/05	0	0.00	2.7	31.16	31.50	-2.7	2,538	-0.11%
2021/08/04	1	31.10	0	0.00	31.25	1	2,621	0.04%
2021/08/02	0	0.00	1	31.55	31.70	-1	2,878	-0.03%
2021/07/30	4	31.28	0	0.00	31.05	4	2,897	0.14%
2021/07/29	0	0.00	1	31.15	31.60	-1	2,886	-0.03%
2021/07/28	1	30.60	0	0.00	30.70	1	2,897	0.03%
2021/07/26	1	31.45	0	0.00	31.45	1	2,980	0.03%
2021/07/23	0	0.00	2	31.75	31.75	-2	3,012	-0.07%
2021/07/22	0	0.00	1	31.95	31.60	-1	2,983	-0.03%
2021/07/21	1	31.50	1	31.60	31.85	0	3,009	0.00%
2021/07/13	2	31.93	0	0.00	32.00	2	3,780	0.05%
2021/07/12	0	0.00	0.1	32.65	32.20	-0.1	3,793	0.00%
2021/07/06	3	33.73	1	34.35	33.45	2	3,923	0.05%
2021/07/05	3	32.90	2	33.00	33.00	1	3,879	0.03%
2021/07/01	1	32.65	0	0.00	32.65	1	3,878	0.03%
2021/06/30	0	0.00	1	33.25	33.20	-1	3,897	-0.03%
2021/06/25	1	33.25	0	0.00	33.20	1	4,102	0.02%
2021/06/23	0	0.00	1	33.40	33.50	-1	4,166	-0.02%
2021/06/22	1	33.05	5	33.15	33.20	-4	4,244	-0.09%
2021/06/21	11	33.96	17	34.18	33.60	-6	4,502	-0.13%
2021/06/17	1	32.90	0	0.00	32.95	1	4,689	0.02%
2021/06/16	0	0.00	1	33.40	33.60	-1	4,748	-0.02%
2021/06/11	0.1	32.95	10	33.00	33.00	-9.9	4,761	-0.21%
2021/06/09	0	0.00	3	32.75	32.60	-3	4,790	-0.06%
2021/06/08	20	33.05	20	33.15	33.00	0	4,747	0.00%
2021/06/04	0	0.00	1	33.10	33.30	-1	4,802	-0.02%
2021/06/03	0	0.00	1	33.30	33.30	-1	4,834	-0.02%
2021/06/02	0	0.00	3	33.40	33.40	-3	4,873	-0.06%
2021/05/31	0	0.00	2	32.95	33.00	-2	4,958	-0.04%
2021/05/28	11	32.86	14	33.45	32.95	-3	4,995	-0.06%
2021/05/27	0	0.00	1	33.50	33.50	-1	4,997	-0.02%
2021/05/26	0	0.00	11	32.30	32.35	-11	5,033	-0.22%
2021/05/25	1	31.65	0	0.00	31.80	1	5,113	0.02%
2021/05/19	2	31.08	0	0.00	31.15	2	5,320	0.04%
2021/05/18	1	31.30	0	0.00	31.30	1	5,367	0.02%
2021/05/17	13	30.13	3	30.25	29.85	10	5,440	0.18%
2021/05/13	10	30.50	1.5	30.55	30.40	8.5	5,472	0.16%
2021/05/12	2	31.50	1	34.00	31.35	1	5,517	0.02%
2021/05/11	2	34.78	0	0.00	34.35	2	5,625	0.04%
2021/05/10	0	0.00	3	35.07	35.55	-3	5,625	-0.05%
2021/05/07	2	32.70	0	32.75	32.80	2	5,495	0.04%
2021/05/06	3	32.65	2	32.65	32.50	1	5,532	0.02%
2021/05/05	1	32.50	0	0.00	32.35	1	5,590	0.02%
2021/05/04	2	32.70	6	33.71	32.60	-4	5,646	-0.07%
2021/05/03	0.2	34.05	2	35.00	34.05	-1.8	5,645	-0.03%
2021/04/29	0	0.00	1	34.55	34.90	-1	5,656	-0.02%
2021/04/28	1	34.35	0	0.00	34.55	1	5,633	0.02%
2021/04/27	4	34.50	5	34.44	34.75	-1	5,633	-0.02%
2021/04/26	0	0.00	1	35.00	35.00	-1	5,592	-0.02%
2021/04/23	0	0.00	4	34.99	35.05	-4	5,566	-0.07%
2021/04/22	20	35.71	15	35.78	34.70	5	5,535	0.09%
2021/04/21	1	35.60	2.4	35.42	35.55	-1.4	5,388	-0.03%
2021/04/20	19.2	34.89	6	35.24	35.10	13.2	5,270	0.25%
2021/04/19	3	33.40	5.3	33.52	33.30	-2.3	5,046	-0.04%
2021/04/16	4	32.85	0	0.00	32.85	4	4,985	0.08%
2021/04/15	1.2	33.17	1	33.30	32.90	0.2	5,034	0.00%
2021/04/14	0.3	32.83	4	32.96	33.00	-3.7	5,019	-0.07%
2021/04/13	3	32.87	3.2	32.98	32.70	-0.2	4,996	0.00%
2021/04/12	1	32.35	10	32.10	32.35	-9	4,965	-0.18%
2021/04/09	1	31.75	0	0.00	31.70	1	4,986	0.02%
2021/04/08	1	31.80	0	0.00	32.00	1	4,983	0.02%
2021/04/07	0	0.00	21	31.85	32.15	-21	4,996	-0.42%
2021/04/06	30	31.90	20	32.20	31.90	10	4,993	0.20%
2021/04/01	20.1	31.90	1	31.70	31.85	19.1	4,985	0.38%
2021/03/31	5	32.43	0.4	32.51	32.35	4.7	4,933	0.09%
2021/03/30	0	33.05	5	32.15	33.35	-5	4,868	-0.10%
2021/03/29	5	31.90	0	0.00	31.85	5	4,794	0.10%
2021/03/26	2.4	31.84	1	31.55	31.90	1.4	4,788	0.03%
2021/03/25	2	33.20	0	0.00	31.85	2	4,761	0.04%
2021/03/24	9	32.89	24	32.74	32.65	-15	4,693	-0.32%
2021/03/23	9	31.77	7.1	31.70	31.75	1.9	4,450	0.04%
2021/03/22	2.1	31.16	13	30.72	31.05	-10.9	4,213	-0.26%
2021/03/19	0	0.00	3	30.55	30.85	-3	4,104	-0.07%
2021/03/17	8	30.95	0	0.00	30.75	8	4,062	0.20%
2021/03/16	2	30.85	1	31.05	31.00	1	4,068	0.02%
2021/03/15	1	30.85	5	30.97	30.75	-4	4,071	-0.10%
2021/03/12	0	0.00	6	30.65	30.65	-6	4,047	-0.15%
2021/03/11	0	0.00	7	30.42	30.65	-7	4,061	-0.17%
2021/03/10	4	30.33	0	0.00	30.20	4	4,044	0.10%
2021/03/09	3.5	30.76	4	30.80	30.85	-0.5	4,040	-0.01%
2021/03/05	6	30.08	16	30.45	30.55	-10	4,073	-0.25%
2021/03/04	9	30.39	2	30.75	30.50	7	4,126	0.17%
2021/03/03	3	30.38	3	30.85	30.80	0	4,152	0.00%
2021/03/02	0	0.00	3	30.73	30.50	-3	4,145	-0.07%
2021/02/26	10	30.45	0	0.00	30.35	10	4,159	0.24%
2021/02/25	3	30.25	1	30.20	30.75	2	4,138	0.05%
2021/02/24	0	0.00	1	29.95	29.85	-1	4,110	-0.02%
2021/02/23	1	29.65	6	29.78	29.80	-5	4,099	-0.12%
2021/02/22	0	0.00	2	29.48	29.40	-2	4,068	-0.05%
2021/02/19	5	29.15	1	29.20	29.10	4	4,032	0.10%
2021/02/18	1	29.25	11	29.34	29.00	-10	3,999	-0.25%
2021/02/05	10	28.50	0.4	28.22	28.50	9.7	3,904	0.25%
2021/02/04	2	28.50	0.7	28.00	28.15	1.3	3,846	0.03%
2021/02/03	2	28.25	0	0.00	28.45	2	3,806	0.05%
2021/02/02	3	28.77	2	28.83	29.10	1	3,702	0.03%
2021/02/01	0.4	27.60	0	0.00	27.25	0.4	3,512	0.01%
2021/01/29	10	27.10	0	0.00	26.80	10	3,453	0.29%
2021/01/27	5	27.80	0	0.00	27.45	5	3,368	0.15%
2021/01/26	0	0.00	1	27.55	27.45	-1	3,315	-0.03%
2021/01/14	0	0.00	5	28.95	28.90	-5	3,357	-0.15%
2021/01/13	0	0.00	5	29.25	29.15	-5	3,361	-0.15%
2021/01/11	1	29.00	0	0.00	29.20	1	3,310	0.03%
2021/01/08	10	28.95	7	28.60	29.00	3	3,271	0.09%
2021/01/05	2	28.30	0	0.00	28.40	2	3,224	0.06%
2021/01/04	0	0.00	1	28.40	28.45	-1	3,220	-0.03%
2020/12/30	2	27.95	1.8	27.88	27.95	0.2	3,163	0.01%
2020/12/29	11	27.40	3	27.40	27.30	8	3,110	0.26%
2020/12/24	1	27.55	1	27.30	27.55	0	3,138	0.00%
2020/12/23	1	27.10	1	27.20	27.20	0	3,125	0.00%
2020/12/22	0	0.00	1	27.40	27.40	-1	3,122	-0.03%
2020/12/21	0	0.00	2	27.75	27.75	-2	3,139	-0.06%
2020/12/17	2.9	27.52	0	0.00	27.50	2.9	3,166	0.09%
2020/12/16	1	27.95	3	27.95	28.05	-2	3,130	-0.06%
2020/12/15	3	27.63	2	27.45	27.40	1	3,168	0.03%
2020/12/14	0	0.00	0.1	28.45	27.95	-0.1	3,211	0.00%
2020/12/11	0.3	28.00	0	0.00	28.00	0.3	3,208	0.01%
2020/12/10	1.2	28.51	0	0.00	28.50	1.2	3,182	0.04%
2020/12/08	2	28.85	0	0.00	28.70	2	3,166	0.06%
2020/12/07	3.1	29.15	0	0.00	29.20	3.1	3,154	0.10%
2020/12/02	2	29.35	0	0.00	29.15	2	3,171	0.06%
2020/12/01	4.1	29.55	0	30.40	29.55	4.1	3,113	0.13%
2020/11/30	0.1	29.55	2	30.15	29.55	-1.9	3,126	-0.06%
2020/11/27	2	30.30	0	0.00	30.40	2	3,079	0.06%
2020/11/25	2	30.05	0	0.00	30.05	2	3,091	0.06%
2020/11/20	2	29.60	0	0.00	29.55	2	2,948	0.07%
2020/11/16	0	0.00	2	30.70	30.45	-2	2,961	-0.07%
2020/11/11	0	0.00	2	30.20	30.25	-2	3,121	-0.06%
2020/11/09	1	30.30	0	0.00	30.25	1	3,231	0.03%
2020/11/05	0.1	29.90	1	30.10	29.95	-0.9	3,272	-0.03%
2020/11/03	1	29.85	0	0.00	29.95	1	3,357	0.03%
2020/10/27	2	30.20	0	0.00	30.10	2	3,319	0.06%
2020/10/26	1	30.50	2	30.50	30.50	-1	3,314	-0.03%
2020/10/23	0.3	30.35	1	30.30	30.55	-0.7	3,333	-0.02%
2020/10/22	0	0.00	1	30.00	30.00	-1	3,297	-0.03%
2020/10/20	0	0.00	1	30.00	30.00	-1	3,371	-0.03%
2020/10/15	0	0.00	1	29.90	29.85	-1	3,409	-0.03%
2020/10/14	4	30.08	3	30.25	29.85	1	3,457	0.03%
2020/10/13	7	30.14	0	0.00	29.90	7	3,466	0.20%
2020/10/12	0	0.00	6	29.90	30.00	-6	3,453	-0.17%
2020/09/21	0	0.00	1	30.55	30.50	-1	3,758	-0.03%
2020/09/18	10	31.00	10	30.65	30.65	0	3,755	0.00%
2020/09/17	0	0.00	9	30.43	30.70	-9	3,710	-0.24%
2020/09/15	0	0.00	0.7	29.55	29.70	-0.7	3,651	-0.02%
2020/09/07	4	30.35	0	0.00	30.35	4	3,554	0.11%
2020/09/03	0	0.00	1	29.80	30.15	-1	3,559	-0.03%
2020/09/02	1	29.55	7	29.84	29.75	-6	3,542	-0.17%
2020/09/01	12	29.87	10	29.55	29.55	2	3,502	0.06%
2020/08/28	0	0.00	7	29.40	29.30	-7	3,386	-0.21%
2020/08/25	0	0.00	21	29.80	29.65	-21	3,408	-0.62%
2020/08/20	3	29.30	0	0.00	29.40	3	3,544	0.08%
2020/08/19	2	29.60	2	29.80	29.50	0	3,504	0.00%
2020/08/18	5	29.95	3	29.70	30.05	2	3,469	0.06%
2020/08/17	3	28.90	0	0.00	28.90	3	3,448	0.09%
2020/08/10	5	29.25	0	0.00	28.55	5	3,326	0.15%
2020/08/03	0	0.00	4	27.65	27.50	-4	3,266	-0.12%
2020/07/29	4	27.60	0	0.00	27.60	4	3,262	0.12%
2020/07/28	0	0.00	1	28.15	28.15	-1	3,255	-0.03%
2020/07/27	5	28.55	5	28.07	27.95	0	3,248	0.00%
2020/07/22	1	28.05	0	0.00	28.40	1	3,144	0.03%
2020/07/21	0	0.00	4	28.10	28.15	-4	3,142	-0.13%
2020/07/20	0	0.00	2	28.00	28.30	-2	3,118	-0.06%
2020/07/17	3	27.43	5	27.45	27.45	-2	3,107	-0.06%
2020/07/15	6	27.07	0	0.00	27.05	6	3,088	0.19%
2020/07/08	2	27.10	5	27.20	27.15	-3	3,129	-0.10%
2020/07/07	5	26.75	0	0.00	26.65	5	3,153	0.16%
2020/06/18	0	0.00	3	27.10	27.05	-3	3,488	-0.09%
2020/06/12	1	27.10	2	27.25	27.10	-1	3,957	-0.03%
2020/06/11	1	27.65	0	0.00	27.25	1	4,120	0.02%
2020/06/03	0.2	28.10	0	0.00	28.10	0.2	4,889	0.00%
2020/05/22	0	0.00	6	28.33	28.15	-6	4,972	-0.12%
2020/05/21	0	0.00	2	27.35	27.25	-2	4,882	-0.04%
2020/05/20	1	27.15	0	0.00	27.10	1	4,882	0.02%
2020/05/19	0	0.00	0.8	26.95	27.00	-0.8	4,863	-0.02%
2020/05/12	0	0.00	5	27.00	26.90	-5	5,011	-0.10%
2020/04/24	0	0.00	2	26.10	25.95	-2	5,244	-0.04%
2020/04/14	0	0.00	3	26.17	26.55	-3	5,390	-0.06%
2020/03/25	5	23.70	5	23.75	24.10	0	5,332	0.00%
2020/03/16	0	0.00	1	24.50	24.50	-1	4,687	-0.02%
2020/03/13	0	0.00	10	23.95	24.65	-10	4,549	-0.22%
2020/03/09	1	26.20	0	0.00	26.00	1	3,963	0.03%
2020/03/06	3	26.87	0	0.00	26.70	3	3,985	0.08%
2020/03/03	2	27.05	0	0.00	26.95	2	3,993	0.05%
2020/02/25	5	26.70	0	0.00	26.80	5	3,846	0.13%
2020/02/24	5	27.00	0	0.00	26.95	5	3,834	0.13%
2020/02/19	1	27.30	0	0.00	27.35	1	3,958	0.03%
2020/02/18	1	27.50	0	0.00	27.55	1	4,118	0.02%
2020/01/31	0	0.00	2	27.00	27.05	-2	4,402	-0.05%
2020/01/30	0	0.00	1	26.40	26.40	-1	4,322	-0.02%
2020/01/08	1	26.10	0	0.00	26.10	1	4,225	0.02%
2020/01/03	2	26.65	0	0.00	26.75	2	4,244	0.05%
2019/12/31	1	26.20	0	0.00	26.20	1	4,234	0.02%
2019/12/25	1	26.55	0	0.00	26.65	1	4,265	0.02%
2019/12/24	0	0.00	1	26.50	26.50	-1	4,327	-0.02%
2019/12/11	0	0.00	6	26.90	26.85	-6	4,456	-0.13%
2019/12/10	0	0.00	1	26.90	27.00	-1	4,539	-0.02%
2019/12/09	2	26.78	0	0.00	26.90	2	4,609	0.04%
2019/12/03	0	0.00	10	26.99	27.00	-10	4,567	-0.22%
2019/11/29	0	0.00	4	27.05	27.10	-4	4,562	-0.09%
2019/11/27	0	0.00	2	27.10	27.15	-2	4,535	-0.04%
2019/11/22	0	0.00	1	26.95	27.00	-1	4,631	-0.02%
2019/11/15	0	0.00	6	26.93	27.00	-6	4,665	-0.13%
2019/11/08	0	0.00	4	27.40	27.50	-4	4,679	-0.09%
2019/11/01	4	26.80	0	0.00	26.80	4	4,662	0.09%
2019/10/17	0	0.00	10	26.25	26.15	-10	5,037	-0.20%
2019/10/15	0	0.00	1	26.00	26.00	-1	4,861	-0.02%
2019/10/14	0	0.00	2	25.95	25.95	-2	4,838	-0.04%
2019/10/09	0	0.00	2	25.90	25.95	-2	4,946	-0.04%
2019/10/03	4	26.16	29	26.09	25.90	-25	5,030	-0.50%
2019/09/27	0	0.00	5	25.00	25.00	-5	4,802	-0.10%
2019/09/26	0	0.00	12	25.00	24.95	-12	4,773	-0.25%
2019/09/23	11	24.94	5.5	24.83	24.75	5.5	4,729	0.12%
2019/09/20	0	0.00	4.6	24.78	25.30	-4.6	4,721	-0.10%
2019/09/18	0	0.00	1	24.95	24.90	-1	4,654	-0.02%
2019/09/16	0	0.00	1	25.65	25.40	-1	4,887	-0.02%
2019/09/12	0	0.00	10	25.15	25.35	-10	4,844	-0.21%
2019/09/11	0	0.00	9	24.84	24.90	-9	4,815	-0.19%
2019/09/10	0	0.00	3	24.83	24.90	-3	4,758	-0.06%
2019/09/06	0	0.00	4	24.95	24.75	-4	4,762	-0.08%
2019/09/04	2	24.65	2	24.60	24.60	0	4,839	0.00%
2019/09/03	4	24.75	0	0.00	24.55	4	4,824	0.08%
2019/08/26	3	24.80	0	0.00	24.80	3	5,159	0.06%
2019/08/23	0	0.00	2	25.20	25.30	-2	5,630	-0.04%
2019/08/20	2	25.00	25	25.30	24.90	-23	6,729	-0.34%
2019/08/19	8	24.35	15	24.77	25.05	-7	6,643	-0.11%
2019/08/16	0	0.00	2	23.95	24.15	-2	6,510	-0.03%
2019/08/01	10	24.15	9	24.41	23.85	1	6,954	0.01%
2019/07/26	2	23.95	3	23.70	23.70	-1	6,611	-0.02%
2019/07/25	0	0.00	10	24.20	24.20	-10	6,583	-0.15%
2019/07/24	0	0.00	4	24.00	23.95	-4	6,645	-0.06%
2019/07/23	11	23.30	0	0.00	23.25	11	6,438	0.17%
2019/07/22	6	23.30	0	0.00	23.35	6	6,426	0.09%
2019/07/17	0	0.00	10	22.85	22.85	-10	6,332	-0.16%
2019/07/16	0	0.00	20	23.00	23.05	-20	6,327	-0.32%
2019/07/05	20	22.50	0	0.00	22.60	20	6,508	0.31%
2019/07/02	0	0.00	2	23.00	23.05	-2	6,724	-0.03%
2019/07/01	0	0.00	2	22.88	22.90	-2	6,755	-0.03%
2019/06/27	0	0.00	14	22.80	22.75	-14	6,850	-0.20%
2019/06/26	0	0.00	5	22.85	22.85	-5	6,963	-0.07%
2019/06/19	0	0.00	1	23.15	23.15	-1	6,780	-0.01%
2019/06/13	0	0.00	2	23.00	22.95	-2	6,731	-0.03%
2019/06/06	2	22.50	0	0.00	22.45	2	6,819	0.03%
2019/06/04	2	22.50	0	0.00	22.50	2	6,863	0.03%
2019/05/31	10	22.90	0	0.00	22.85	10	6,704	0.15%
2019/05/30	32	23.18	0	0.00	22.80	32	6,520	0.49%
2019/05/29	19	23.36	16	23.22	23.00	3	6,068	0.05%
2019/05/28	0	0.00	7	22.60	22.75	-7	5,313	-0.13%
2019/05/22	2	22.50	0	0.00	22.10	2	5,412	0.04%
2019/05/21	5	22.50	5	22.60	22.60	0	5,558	0.00%
2019/05/17	0	0.00	5	22.40	21.90	-5	5,476	-0.09%
2019/05/16	5	22.10	0	0.00	22.10	5	5,478	0.09%
2019/05/14	0	0.00	12	21.67	21.75	-12	5,469	-0.22%
2019/04/26	0	0.00	3	22.55	22.45	-3	5,414	-0.06%
2019/04/18	0	0.00	5	22.45	22.40	-5	5,789	-0.09%
2019/04/17	6	22.65	2	22.90	22.85	4	5,822	0.07%
2019/04/16	0	0.00	5	22.50	22.80	-5	5,943	-0.08%
2019/04/12	0.1	22.85	7	22.78	22.95	-6.9	6,000	-0.11%
2019/04/11	10	22.50	9	22.69	22.65	1	5,916	0.02%
2019/04/10	7	22.39	0	0.00	22.60	7	5,841	0.12%
2019/04/09	6	22.05	0	0.00	22.55	6	5,826	0.10%
2019/04/03	10	21.45	3	21.60	21.55	7	5,634	0.12%
2019/04/02	0	0.00	2	21.35	21.55	-2	5,588	-0.04%
2019/04/01	0	0.00	2	21.15	21.20	-2	5,614	-0.04%
2019/03/29	0	0.00	9	20.96	21.00	-9	5,504	-0.16%
2019/03/28	0	0.00	24	20.38	20.50	-24	5,499	-0.44%
2019/03/15	12	20.12	2	20.25	20.25	10	5,759	0.17%
2019/03/12	10	19.88	0	0.00	19.85	10	5,916	0.17%
2019/03/11	4	20.14	0	0.00	20.05	4	6,198	0.06%
2019/03/08	5	19.18	6	19.37	19.60	-1	6,651	-0.02%
2019/03/06	10	19.35	4	19.38	19.40	6	9,722	0.06%
2019/02/27	0	0.00	2	19.10	19.05	-2	10,206	-0.02%
2019/02/25	16	19.25	4	19.20	19.20	12	10,224	0.12%
2019/02/22	3	19.65	5	19.60	19.65	-2	10,198	-0.02%
2019/02/21	2	19.30	10	19.56	19.75	-8	10,107	-0.08%
2019/02/20	0	0.00	12	19.46	19.50	-12	9,997	-0.12%
2019/02/19	4	18.85	0	0.00	19.05	4	9,940	0.04%
2019/02/18	1	18.90	0	0.00	18.95	1	10,082	0.01%
2019/02/12	4	18.60	0	0.00	18.60	4	10,465	0.04%
2019/02/11	1	18.60	0	0.00	18.55	1	10,480	0.01%
2019/01/29	7	18.37	11	18.40	18.45	-4	10,454	-0.04%
2019/01/25	3	18.55	1	18.55	18.50	2	10,397	0.02%
2019/01/23	0	0.00	3	18.30	18.35	-3	10,436	-0.03%
2019/01/22	5	18.30	0	0.00	18.30	5	10,490	0.05%
2019/01/18	0	0.00	6	18.23	18.15	-6	10,518	-0.06%
2019/01/17	0	0.00	18	18.21	18.15	-18	10,558	-0.17%
2019/01/16	11	18.21	20	18.21	18.10	-9	10,548	-0.09%
2019/01/15	5	17.85	0	0.00	17.90	5	10,467	0.05%
2019/01/14	5	17.77	2	18.00	17.80	3	10,487	0.03%
2019/01/10	2	17.55	2	17.85	17.85	0	10,553	0.00%
2019/01/04	1	17.00	0	0.00	17.00	1	10,323	0.01%
2018/12/27	4	17.55	6	17.63	17.55	-2	10,324	-0.02%
2018/12/26	6	17.53	6	17.58	17.30	0	10,310	0.00%
2018/12/25	6	17.58	20	17.50	17.65	-14	10,308	-0.14%
2018/12/24	1	18.00	15	17.95	17.95	-14	10,296	-0.14%
2018/12/22	4	17.35	0	0.00	17.35	4	10,223	0.04%
2018/12/20	18	17.70	0	0.00	17.45	18	10,142	0.18%
2018/12/19	3	17.70	0	0.00	17.75	3	10,103	0.03%
2018/12/17	4	18.20	0	0.00	18.15	4	10,055	0.04%
2018/12/14	0	0.00	8	18.35	18.35	-8	9,991	-0.08%
2018/12/07	16	18.18	6	18.25	18.25	10	9,809	0.10%
2018/12/06	20	18.45	0	0.00	17.95	20	9,759	0.20%
2018/12/05	7	18.47	7	18.63	18.65	0	9,583	0.00%
2018/12/04	7	18.52	9	18.78	18.75	-2	9,494	-0.02%
2018/12/03	2	18.25	14	18.33	18.15	-12	9,161	-0.13%
2018/11/30	2	17.50	2	17.35	17.15	0	8,612	0.00%
2018/11/29	6	17.00	0	0.00	17.05	6	5,741	0.10%
2018/11/27	1	16.80	0	0.00	16.80	1	5,275	0.02%
2018/11/26	1	16.80	0	0.00	16.95	1	5,161	0.02%
2018/11/16	24	16.98	0	0.00	17.05	24	4,703	0.51%
2018/11/14	15	17.03	2	17.00	16.95	13	4,321	0.30%
2018/11/05	0	0.00	1	18.20	18.30	-1	3,813	-0.03%
2018/11/01	0	0.00	4	18.15	18.15	-4	3,770	-0.11%
2018/10/31	25	18.13	0	0.00	17.75	25	3,742	0.67%
2018/10/30	0	0.00	1	17.50	17.95	-1	3,702	-0.03%
2018/10/29	1	17.40	0	0.00	17.50	1	3,674	0.03%
2018/10/26	1.3	17.50	0	0.00	17.35	1.3	3,664	0.04%
2018/10/24	4	17.98	6	17.90	17.90	-2	3,651	-0.05%
2018/10/23	5	18.14	1	18.05	17.95	4	3,614	0.11%
2018/10/19	0	0.00	3	18.15	18.30	-3	3,535	-0.08%
2018/10/16	1	18.70	1	18.85	18.75	0	3,300	0.00%
2018/10/15	13	18.95	0	0.00	18.95	13	3,218	0.40%
2018/10/08	14	21.19	0	0.00	21.10	14	2,926	0.48%
2018/10/05	15	21.23	0	0.00	21.20	15	2,908	0.52%
2018/10/03	2	22.35	0	0.00	22.25	2	2,865	0.07%
2018/09/26	1	22.15	5	22.20	22.10	-4	2,779	-0.14%
2018/09/13	2	21.20	0	0.00	21.20	2	2,890	0.07%
2018/09/12	2	21.15	0	0.00	21.10	2	2,923	0.07%
2018/08/30	1	22.00	0	0.00	22.30	1	3,122	0.03%
2018/08/29	0	0.00	10	21.90	21.95	-10	3,116	-0.32%
2018/08/20	0.4	21.50	0	0.00	21.50	0.4	3,316	0.01%
2018/08/15	5	21.27	0	0.00	21.10	5	3,296	0.15%
2018/08/10	2	21.90	0	0.00	21.80	2	3,207	0.06%
2018/08/08	0	0.00	1	22.10	22.10	-1	3,239	-0.03%
2018/07/20	0	0.00	1.4	22.17	22.20	-1.4	3,067	-0.05%
2018/07/19	1	22.40	0	0.00	22.15	1	3,090	0.03%
2018/07/09	0	0.00	1	21.70	21.85	-1	3,262	-0.03%
2018/07/06	1	21.70	0	0.00	21.65	1	3,322	0.03%
2018/07/05	0	0.00	0.1	21.80	21.75	-0.1	3,349	0.00%
2018/07/04	0	0.00	1	22.70	22.70	-1	3,423	-0.03%
2018/07/02	1	23.00	3	23.00	22.85	-2	3,617	-0.06%
2018/06/26	1	22.95	0	0.00	23.00	1	3,722	0.03%
2018/06/25	5	23.20	0	0.00	23.15	5	3,759	0.13%
2018/06/20	1	23.35	0	0.00	23.40	1	3,791	0.03%
2018/06/19	3	23.70	0	0.00	23.40	3	3,791	0.08%
2018/06/14	2	24.00	0	0.00	23.95	2	3,757	0.05%
2018/06/13	0	0.00	3	24.15	24.15	-3	3,992	-0.08%
2018/06/12	0	0.00	1	24.10	24.00	-1	4,293	-0.02%
2018/06/11	5	24.15	1	24.15	24.10	4	4,308	0.09%
2018/06/06	2	24.20	0	0.00	24.20	2	4,299	0.05%
2018/06/04	3	24.20	0	0.00	24.20	3	4,277	0.07%
2018/06/01	3	24.15	0	0.00	24.15	3	4,264	0.07%
2018/05/31	0	0.00	10	24.00	24.15	-10	4,203	-0.24%
2018/05/22	0	0.00	10	24.55	24.55	-10	3,916	-0.26%
2018/05/21	1	24.65	0	0.00	24.65	1	3,944	0.03%
2018/05/17	5	24.55	0	0.00	24.45	5	4,026	0.12%
2018/05/16	5	25.00	0	0.00	24.50	5	4,019	0.12%
2018/05/10	0	0.00	0.5	24.15	24.15	-0.5	4,078	-0.01%
2018/04/16	1	24.20	0	0.00	24.15	1	3,946	0.03%
2018/04/12	0	0.00	5	24.70	24.90	-5	3,832	-0.13%
2018/04/11	12	24.64	0	0.00	24.75	12	3,783	0.32%
2018/04/09	5	25.26	0	0.00	24.95	5	3,652	0.14%
2018/04/02	2	24.65	0	0.00	24.65	2	3,428	0.06%
2018/03/30	10	24.65	3	24.35	24.70	7	3,409	0.21%
2018/03/23	3	24.10	0	0.00	24.00	3	3,044	0.10%
2018/03/21	1	24.55	0	0.00	24.45	1	2,844	0.04%
2018/03/16	1	24.65	0	0.00	24.65	1	2,602	0.04%
2018/03/15	2	26.00	0	0.00	25.90	2	2,326	0.09%
2018/03/02	20	25.95	0	0.00	26.05	20	2,386	0.84%
2018/01/23	0	0.00	30	28.85	28.85	-30	2,098	-1.43%
2018/01/19	0	0.00	0.4	28.60	28.80	-0.4	2,079	-0.02%
2018/01/08	1	28.50	0	0.00	28.60	1	2,189	0.05%
2018/01/05	2	28.38	0	0.00	28.50	2	2,222	0.09%
2018/01/02	0	0.00	5	28.45	28.55	-5	2,297	-0.22%