中興電 (1513)-群益金鼎-東門券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
159.0
漲跌
▲2.5
漲幅
+1.60%
成交量
2,974張
產業
上市電機機械類股
1301人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	2	159.00	159.00	-2	6,142	-0.03%
2024/11/20	3	157.33	0	0.00	156.50	3	6,517	0.05%
2024/11/19	0	0.00	2	159.00	159.50	-2	6,847	-0.03%
2024/11/18	3	156.33	1	156.00	155.50	2	7,065	0.03%
2024/11/14	5	160.60	1	165.00	160.50	4	7,416	0.05%
2024/11/13	5	164.30	2.3	163.28	163.00	2.8	7,680	0.04%
2024/11/12	1	169.00	1	167.51	167.00	0	8,027	0.00%
2024/11/11	1	169.50	5	170.10	170.50	-4	8,850	-0.05%
2024/11/08	2	169.00	2	169.75	167.00	0	9,445	0.00%
2024/11/07	1	165.50	6.1	168.92	169.50	-5.1	9,706	-0.05%
2024/11/06	1	163.00	1	164.00	164.00	0	9,761	0.00%
2024/11/05	0.2	164.00	5	162.00	165.00	-4.9	10,014	-0.05%
2024/11/04	0	0.00	1	159.50	160.50	-1	10,480	-0.01%
2024/11/01	1.1	160.40	0	0.00	160.50	1.1	10,655	0.01%
2024/10/30	0	0.00	2	159.00	159.50	-2	10,882	-0.02%
2024/10/29	1.1	156.95	0	0.00	156.50	1.1	10,986	0.01%
2024/10/28	5	158.70	0	0.00	159.50	5	11,086	0.05%
2024/10/25	1	160.50	0	0.00	160.50	1	11,356	0.01%
2024/10/24	10	160.45	0	0.00	160.00	10	11,752	0.09%
2024/10/23	0	0.00	7	164.64	165.00	-7	11,812	-0.06%
2024/10/22	3.2	161.41	33	161.09	162.00	-29.8	11,974	-0.25%
2024/10/21	0	0.00	1	164.50	165.00	-1	12,356	-0.01%
2024/10/18	1.2	162.75	1	165.00	163.00	0.2	12,606	0.00%
2024/10/16	4	163.00	1	162.50	163.00	3	13,285	0.02%
2024/10/15	6.1	163.50	3	164.17	162.50	3.1	13,814	0.02%
2024/10/14	0	0.00	1	165.50	165.00	-1	14,456	-0.01%
2024/10/11	3	162.67	2	163.50	162.50	1	15,369	0.01%
2024/10/09	3	165.33	0	0.00	163.00	3	16,523	0.02%
2024/10/07	0	0.00	2.1	168.24	168.50	-2.1	18,359	-0.01%
2024/10/04	1.1	162.16	0.1	165.50	162.50	1	18,757	0.01%
2024/10/01	9.1	170.44	5	170.50	169.50	4.1	19,597	0.02%
2024/09/30	1	174.00	10	176.00	172.50	-9	20,405	-0.04%
2024/09/27	5	175.50	1	177.50	176.00	4	20,281	0.02%
2024/09/26	5	176.40	4	175.25	174.00	1	20,231	0.00%
2024/09/25	2	172.75	2	173.00	175.00	0	20,197	0.00%
2024/09/24	1	175.00	1	172.50	173.00	0	20,275	0.00%
2024/09/23	5	176.00	14	174.14	175.00	-9	20,313	-0.04%
2024/09/20	1	171.00	1.1	170.95	171.00	-0.1	20,248	0.00%
2024/09/19	3	168.33	3.1	169.50	169.50	-0.1	20,278	0.00%
2024/09/18	5	170.40	7.2	169.15	167.50	-2.2	20,296	-0.01%
2024/09/16	1	164.00	1	165.00	164.00	0	20,252	0.00%
2024/09/13	3.1	163.50	1	163.50	164.50	2.1	20,637	0.01%
2024/09/12	0	0.00	3.1	160.52	163.50	-3.1	20,837	-0.01%
2024/09/11	0	0.00	1	154.50	155.50	-1	21,081	0.00%
2024/09/10	8.2	157.43	6	154.42	154.00	2.2	21,636	0.01%
2024/09/09	1	158.50	1	159.00	160.00	0	22,632	0.00%
2024/09/06	3	158.83	2	160.00	159.50	1	22,929	0.00%
2024/09/05	4.1	160.85	1	158.50	157.50	3.1	23,021	0.01%
2024/09/04	10	159.00	3	158.67	160.50	7	23,499	0.03%
2024/09/03	4.1	169.12	0	0.00	168.00	4.1	24,119	0.02%
2024/09/02	4	174.25	6	175.75	172.00	-2	24,081	-0.01%
2024/08/30	3.1	172.48	1.4	171.14	171.00	1.7	23,992	0.01%
2024/08/29	2	172.50	0	0.00	172.50	2	24,019	0.01%
2024/08/28	3.2	174.84	0	0.00	174.50	3.2	23,987	0.01%
2024/08/27	3	174.67	1	175.02	176.50	2	23,995	0.01%
2024/08/26	11	174.41	1.6	175.88	173.00	9.4	24,000	0.04%
2024/08/23	9.1	175.38	2.5	175.90	175.50	6.6	23,987	0.03%
2024/08/22	13.1	179.22	7	177.00	176.00	6.1	23,956	0.03%
2024/08/21	7.3	179.38	12.1	181.32	179.00	-4.8	23,754	-0.02%
2024/08/20	3	177.17	3	179.17	177.00	0	23,619	0.00%
2024/08/19	1.1	175.50	0	0.00	176.50	1.1	23,579	0.00%
2024/08/16	2.2	176.56	4.5	177.62	176.00	-2.3	23,570	-0.01%
2024/08/15	5.2	175.08	3	175.33	173.00	2.2	23,320	0.01%
2024/08/14	6.1	171.32	14	171.18	175.50	-7.9	23,088	-0.03%
2024/08/13	21.6	166.69	12.2	169.37	170.50	9.5	22,716	0.04%
2024/08/12	18	180.11	14	182.07	181.50	4	21,976	0.02%
2024/08/09	4.1	176.23	8.1	176.02	177.50	-4	21,484	-0.02%
2024/08/08	2.4	160.01	6	160.25	161.50	-3.7	21,417	-0.02%
2024/08/07	3	163.33	47.6	164.64	167.50	-44.6	21,701	-0.21%
2024/08/06	5.2	157.44	9	153.56	155.00	-3.8	21,589	-0.02%
2024/08/05	62.2	161.99	8	163.69	161.50	54.2	21,263	0.25%
2024/08/02	6.3	181.34	5.1	181.31	179.00	1.2	21,467	0.01%
2024/08/01	17.1	189.24	1	189.00	189.00	16.1	21,444	0.08%
2024/07/31	1	193.00	4	191.00	189.00	-3	21,565	-0.01%
2024/07/30	19	193.68	7.1	193.43	192.00	12	21,828	0.05%
2024/07/29	12.3	200.27	7.1	196.94	194.00	5.2	21,764	0.02%
2024/07/26	25.1	208.97	1	212.50	212.50	24.1	21,627	0.11%
2024/07/23	7	213.07	7.1	214.85	216.00	-0.1	21,762	0.00%
2024/07/22	16.3	214.87	6	213.58	209.50	10.3	21,758	0.05%
2024/07/19	15.8	224.45	9.1	223.91	220.50	6.7	21,583	0.03%
2024/07/18	8.8	224.48	7.2	224.21	223.50	1.6	21,899	0.01%
2024/07/17	14.1	226.50	11.4	225.09	223.50	2.7	22,248	0.01%
2024/07/16	13.1	230.68	9.4	233.52	228.50	3.7	22,648	0.02%
2024/07/15	29.3	234.87	23.2	233.50	235.50	6.1	23,360	0.03%
2024/07/12	31.1	233.17	37.6	232.55	231.50	-6.4	24,145	-0.03%
2024/07/11	36.2	229.15	40.3	228.35	228.00	-4.1	24,460	-0.02%
2024/07/10	21.1	217.47	85.1	220.12	228.00	-64	24,532	-0.26%
2024/07/09	13.9	206.52	11.6	207.09	207.50	2.4	25,265	0.01%
2024/07/08	14.1	204.14	9.1	205.62	202.50	5	26,692	0.02%
2024/07/05	27.9	201.91	46.2	206.81	203.00	-18.3	27,870	-0.07%
2024/07/04	13.3	199.62	50.2	197.00	201.00	-36.9	27,879	-0.13%
2024/07/03	3	186.67	1	188.00	187.00	2	28,130	0.01%
2024/07/02	3.5	186.78	2	186.00	186.50	1.5	28,709	0.01%
2024/07/01	5	187.80	3	187.67	185.50	2	28,762	0.01%
2024/06/28	4.2	187.60	6	188.00	188.00	-1.8	28,849	-0.01%
2024/06/27	13	188.11	7	185.93	186.00	6	29,075	0.02%
2024/06/26	4	188.87	3	187.33	186.50	1	29,393	0.00%
2024/06/25	7	185.79	8	187.19	188.50	-1	29,799	0.00%
2024/06/24	3.3	184.34	2	186.00	184.00	1.3	30,593	0.00%
2024/06/21	7.3	188.21	3.2	188.61	188.00	4.1	32,013	0.01%
2024/06/20	17.1	190.59	12	188.08	188.00	5.1	32,751	0.02%
2024/06/19	9.1	187.04	9.2	187.47	188.00	-0.1	32,990	0.00%
2024/06/18	8.1	186.31	16.2	187.04	188.00	-8	33,687	-0.02%
2024/06/17	17.3	189.25	8	185.20	184.00	9.3	33,939	0.03%
2024/06/14	29.8	189.41	62.3	190.59	191.00	-32.5	34,423	-0.09%
2024/06/13	15.2	179.64	13.1	181.19	180.50	2.1	34,610	0.01%
2024/06/12	5.1	176.18	5.1	175.80	175.50	0	35,245	0.00%
2024/06/11	17.1	179.85	15	179.23	177.50	2.1	36,293	0.01%
2024/06/07	21.3	174.69	39.3	175.36	182.00	-18	37,591	-0.05%
2024/06/06	1.1	165.05	1	166.50	166.00	0.1	38,042	0.00%
2024/06/05	3.1	166.31	4	166.25	165.00	-0.9	38,289	0.00%
2024/06/04	0.1	167.50	3.1	166.53	167.50	-3	39,067	-0.01%
2024/06/03	2	167.00	1	166.50	166.50	1	39,590	0.00%
2024/05/31	3	165.33	0	0.00	164.00	3	40,289	0.01%
2024/05/30	5.2	167.33	2	167.00	167.00	3.2	41,361	0.01%
2024/05/28	6	169.00	5.1	168.50	168.50	0.9	43,941	0.00%
2024/05/27	11.1	166.00	5.3	167.89	168.50	5.8	45,219	0.01%
2024/05/24	11	163.00	8.4	163.85	163.50	2.6	46,682	0.01%
2024/05/23	9.1	162.16	6.1	162.26	162.00	3	48,301	0.01%
2024/05/22	3.3	165.72	7.1	166.21	165.00	-3.9	49,386	-0.01%
2024/05/21	1.2	169.67	1.3	167.73	167.50	-0.1	49,850	0.00%
2024/05/20	5	172.30	4.1	171.56	169.50	0.9	50,543	0.00%
2024/05/17	4.1	169.52	17	168.15	170.50	-12.9	50,957	-0.03%
2024/05/16	3.2	170.02	3	171.50	169.00	0.2	51,868	0.00%
2024/05/15	7	168.93	3	170.83	168.00	4	52,426	0.01%
2024/05/14	30	168.03	6	169.25	167.00	24	52,511	0.05%
2024/05/13	13	169.15	3.5	168.43	167.50	9.6	52,430	0.02%
2024/05/10	3	179.17	1.3	178.32	178.00	1.8	52,537	0.00%
2024/05/09	8	180.13	4	180.63	179.50	4	52,796	0.01%
2024/05/08	2.1	184.06	12.1	184.30	184.00	-10	52,697	-0.02%
2024/05/07	5	178.40	1.6	179.00	180.00	3.4	52,419	0.01%
2024/05/06	6	176.00	180	177.01	177.50	-174	52,282	-0.33%	大賣/鉅額交易
2024/05/03	6.1	179.41	5.4	178.72	178.50	0.7	52,072	0.00%
2024/05/02	4.1	183.54	0.5	183.57	181.50	3.6	51,753	0.01%
2024/04/30	11.1	184.08	19.1	184.76	184.00	-8	51,643	-0.02%
2024/04/29	5	186.70	5	186.50	186.00	0	51,533	0.00%
2024/04/26	7	190.14	7.2	191.51	188.50	-0.2	51,334	0.00%
2024/04/25	5	190.50	4.1	192.74	191.00	0.9	51,103	0.00%
2024/04/24	16.1	192.03	24	192.96	194.50	-7.9	50,876	-0.02%
2024/04/23	19	189.08	21	187.67	188.50	-2	50,409	0.00%
2024/04/22	21.5	194.07	19.2	193.13	185.00	2.3	49,867	0.00%
2024/04/19	46.1	200.24	41.8	201.77	197.50	4.3	49,722	0.01%
2024/04/18	45.8	208.10	43.7	207.92	203.50	2	48,651	0.00%
2024/04/17	26.5	201.98	52.7	204.82	209.50	-26.2	47,241	-0.06%
2024/04/16	62.2	194.92	61.5	193.66	190.50	0.7	46,063	0.00%
2024/04/15	64.3	207.35	47.3	206.44	203.00	17.1	45,031	0.04%
2024/04/12	55.3	204.59	104.4	204.10	212.00	-49.1	43,106	-0.11%	大賣/
2024/04/11	15.7	191.34	65.7	190.87	193.00	-50	41,192	-0.12%
2024/04/10	30.2	183.46	24.3	185.41	183.00	5.9	39,715	0.01%
2024/04/09	57.4	184.18	43.7	185.90	185.00	13.7	38,905	0.04%
2024/04/08	27.5	180.82	24.3	181.83	182.00	3.2	37,888	0.01%
2024/04/03	11	177.86	16	178.81	178.50	-5	37,537	-0.01%
2024/04/02	11	178.55	9.1	180.21	178.50	1.9	37,896	0.01%
2024/04/01	14.2	179.00	15	180.90	177.50	-0.8	37,647	0.00%
2024/03/29	15.2	176.77	40	178.01	179.50	-24.8	37,363	-0.07%
2024/03/28	14.3	178.46	21	179.00	177.00	-6.7	37,041	-0.02%
2024/03/27	30.2	181.52	11.2	182.52	176.00	19	36,624	0.05%
2024/03/26	28.2	192.04	22	193.29	187.00	6.2	35,782	0.02%
2024/03/25	7	184.57	31.1	184.88	185.00	-24.1	34,312	-0.07%
2024/03/22	33.1	180.06	25.4	183.93	177.50	7.7	33,672	0.02%
2024/03/21	20	182.10	27.2	182.79	181.50	-7.2	33,132	-0.02%
2024/03/20	15	177.37	11	177.64	177.00	4	32,525	0.01%
2024/03/19	12.1	181.67	12.2	181.91	180.00	-0.1	32,176	0.00%
2024/03/18	27.5	177.49	51.1	177.47	178.50	-23.6	31,332	-0.08%
2024/03/15	29.1	170.49	12	170.58	169.50	17.1	30,161	0.06%
2024/03/14	46	171.58	28.1	172.68	173.00	17.9	29,428	0.06%
2024/03/13	48.2	175.45	36.8	176.90	173.50	11.4	28,573	0.04%
2024/03/12	48	167.25	8.4	170.90	170.00	39.6	27,673	0.14%
2024/03/11	11	162.91	4	164.25	164.50	7	27,174	0.03%
2024/03/08	182.3	161.70	35.3	162.80	161.50	147	27,954	0.53%	大買/鉅額交易
2024/03/07	41.5	169.85	21	170.52	171.00	20.5	27,655	0.07%
2024/03/06	29.4	171.47	21.1	170.92	174.00	8.3	27,315	0.03%
2024/03/05	74.1	170.66	22.5	171.82	169.00	51.5	26,916	0.19%
2024/03/04	51.6	169.14	43.2	167.71	167.00	8.4	26,085	0.03%
2024/03/01	31.9	172.74	19.7	174.08	171.00	12.2	25,637	0.05%
2024/02/29	46.1	164.42	33.6	165.84	171.00	12.4	25,071	0.05%
2024/02/27	41.9	155.09	37.9	155.30	155.50	4	24,554	0.02%
2024/02/26	39.6	152.97	57.2	154.15	153.00	-17.5	23,116	-0.08%
2024/02/23	15	138.34	76.3	142.87	143.00	-61.4	21,278	-0.29%
2024/02/22	36	133.24	25	133.50	133.50	11	20,025	0.05%
2024/02/21	36	131.08	59.7	133.82	132.50	-23.7	19,435	-0.12%
2024/02/20	31	127.00	11.2	127.38	128.00	19.8	18,717	0.11%
2024/02/19	37.4	130.80	24.3	131.45	129.50	13.1	18,222	0.07%
2024/02/16	9.9	126.67	27.4	127.44	129.00	-17.5	17,327	-0.10%
2024/02/15	5	120.40	6	120.50	120.50	-1	16,675	-0.01%
2024/02/05	2.8	123.31	1	123.50	122.50	1.8	16,458	0.01%
2024/02/02	24.2	127.52	13.8	127.02	124.50	10.4	16,382	0.06%
2024/02/01	3.2	123.28	17.2	123.37	126.00	-14	15,842	-0.09%
2024/01/30	0	0.00	1	119.00	118.50	-1	15,427	-0.01%
2024/01/29	10	120.00	2	120.00	120.50	8	15,401	0.05%
2024/01/26	0	0.00	3	118.50	119.00	-3	15,358	-0.02%
2024/01/24	4	120.25	6	120.33	119.50	-2	15,377	-0.01%
2024/01/23	5	119.80	6.3	120.60	120.50	-1.3	15,353	-0.01%
2024/01/22	14	116.14	13	118.50	118.50	1	15,229	0.01%
2024/01/19	4.2	115.88	2	116.00	115.50	2.2	15,158	0.01%
2024/01/17	13	116.23	2	116.25	115.00	11	15,100	0.07%
2024/01/16	3	118.83	2	119.00	118.50	1	15,014	0.01%
2024/01/15	9	121.39	337.2	122.11	121.50	-328.2	14,985	-2.19%	大賣/鉅額交易
2024/01/12	10	120.75	6	120.75	120.50	4	14,450	0.03%
2024/01/11	184.3	118.54	2.4	118.57	119.00	181.9	14,280	1.27%	大買/鉅額交易
2024/01/10	10	119.55	3	120.50	119.50	7	14,256	0.05%
2024/01/09	26.4	118.98	13	120.04	120.00	13.4	14,231	0.09%
2024/01/08	5	118.30	3	119.33	118.00	2	14,041	0.01%
2024/01/05	0	119.00	2	119.25	119.50	-2	13,983	-0.01%
2024/01/04	174	119.21	35	118.06	118.50	139	13,953	1.00%	大買/鉅額交易
2024/01/03	5.1	119.21	2.1	118.79	120.00	3	13,844	0.02%
2024/01/02	6	118.25	7	118.71	119.00	-1	13,740	-0.01%
2023/12/29	5.2	115.96	3	116.00	116.50	2.2	13,628	0.02%
2023/12/28	13	120.23	12	120.42	119.00	1	13,402	0.01%
2023/12/27	3	116.33	2	117.00	116.00	1	13,064	0.01%
2023/12/26	2.4	116.29	0	0.00	116.50	2.4	13,137	0.02%
2023/12/25	28	118.00	2	118.50	117.50	26	13,135	0.20%
2023/12/22	3	116.00	3.1	116.68	116.00	-0.1	13,138	0.00%
2023/12/21	13.2	115.55	0	0.00	115.00	13.2	13,158	0.10%
2023/12/20	1	118.00	0	0.00	117.50	1	13,256	0.01%
2023/12/19	16.7	117.47	4	117.88	117.00	12.7	13,432	0.09%
2023/12/18	1.2	121.00	1	121.00	120.50	0.2	13,267	0.00%
2023/12/15	31.1	122.64	6	122.50	122.00	25.1	13,270	0.19%
2023/12/14	25	125.46	6.2	125.58	125.00	18.8	12,954	0.15%
2023/12/13	5.1	125.40	1	124.00	124.50	4.1	12,770	0.03%
2023/12/12	2.2	126.34	3.2	125.98	125.00	-1	12,593	-0.01%
2023/12/11	4.2	125.58	10.2	125.05	126.00	-6	12,486	-0.05%
2023/12/08	8	126.75	11	126.09	126.00	-3	12,323	-0.02%
2023/12/07	22.3	128.53	20.7	130.39	126.50	1.6	12,095	0.01%
2023/12/06	13.4	128.30	15.8	127.85	126.50	-2.3	11,279	-0.02%
2023/12/05	33.6	128.38	62.2	129.21	129.50	-28.6	10,637	-0.27%
2023/12/04	9.2	125.07	70.1	124.73	126.50	-61	9,665	-0.63%
2023/12/01	7	121.14	5	121.70	120.50	2	9,186	0.02%
2023/11/30	11.2	122.59	6.2	122.15	121.50	5	8,955	0.06%
2023/11/29	6	120.92	3.3	122.55	121.00	2.7	8,700	0.03%
2023/11/28	9.8	121.97	19.9	122.62	124.00	-10.2	8,670	-0.12%
2023/11/27	37.2	121.59	142.9	119.92	119.00	-105.6	8,074	-1.31%	大賣/鉅額交易
2023/11/24	18.6	113.73	47.2	114.49	117.00	-28.6	7,031	-0.41%
2023/11/17	0	0.00	1	104.00	104.00	-1	6,811	-0.01%
2023/11/16	0	103.50	1.1	103.45	103.00	-1.1	7,063	-0.02%
2023/11/15	2	102.75	1.1	103.00	103.50	0.9	7,245	0.01%
2023/11/14	1	101.50	1	102.00	102.00	0	7,559	0.00%
2023/11/13	1	100.50	1	102.00	101.00	0	7,712	0.00%
2023/11/10	0.3	102.75	2	102.00	102.50	-1.7	7,809	-0.02%
2023/11/09	5	99.62	1	99.30	99.30	4	7,914	0.05%
2023/11/08	1	100.50	2.1	100.79	100.50	-1.1	8,173	-0.01%
2023/11/07	0	0.00	1	101.00	102.50	-1	8,286	-0.01%
2023/11/06	0.3	101.71	2	100.50	100.50	-1.7	8,595	-0.02%
2023/11/03	0	0.00	4	98.20	98.30	-4	8,862	-0.05%
2023/11/02	1	95.70	1	96.70	96.50	0	9,014	0.00%
2023/11/01	3.1	94.11	3	94.47	94.50	0.1	9,171	0.00%
2023/10/31	5.3	95.57	50	93.20	93.20	-44.7	9,418	-0.47%
2023/10/30	2.1	97.56	0	0.00	97.60	2.1	9,597	0.02%
2023/10/27	51	100.98	3	99.80	99.10	48	10,035	0.48%
2023/10/26	124.2	100.77	11	100.59	100.00	113.2	10,689	1.06%	大買/鉅額交易
2023/10/25	0.3	101.56	4	101.88	102.00	-3.8	10,942	-0.03%
2023/10/24	2	100.00	6.2	100.00	100.00	-4.2	11,195	-0.04%
2023/10/23	0	0.00	14	100.32	99.90	-14	11,515	-0.12%
2023/10/20	8.4	95.38	3	95.87	96.20	5.4	12,125	0.04%
2023/10/19	12.1	98.30	1	98.40	98.10	11.1	12,985	0.09%
2023/10/18	6.2	99.61	1	99.30	99.00	5.2	15,240	0.03%
2023/10/17	9.1	101.11	4	100.13	100.00	5.1	15,255	0.03%
2023/10/16	3.1	101.52	1	102.50	102.50	2.1	15,299	0.01%
2023/10/13	8.1	102.71	2	102.50	102.50	6.1	15,899	0.04%
2023/10/12	0	0.00	5	105.50	106.00	-5	16,830	-0.03%
2023/10/11	5	106.00	4	107.00	105.00	1	17,571	0.01%
2023/10/06	1	106.00	1	107.00	106.50	0	17,839	0.00%
2023/10/05	4	108.00	1	108.99	108.00	3	18,353	0.02%
2023/10/04	0.1	106.75	0	0.00	106.00	0.1	18,485	0.00%
2023/10/03	13.3	107.59	14	110.50	107.50	-0.7	18,637	0.00%
2023/10/02	0.1	108.50	1	108.00	109.00	-1	18,658	-0.01%
2023/09/28	0.1	106.25	1	106.50	107.50	-0.9	18,760	0.00%
2023/09/27	4	106.63	3	106.00	106.00	1	18,958	0.01%
2023/09/26	1	106.50	1	107.00	106.50	0	19,279	0.00%
2023/09/25	0	0.00	14.1	105.29	106.50	-14.1	19,535	-0.07%
2023/09/22	5	102.00	5	102.60	102.00	0	19,807	0.00%
2023/09/21	0.1	99.20	6	98.97	98.70	-6	19,786	-0.03%
2023/09/20	2.1	100.23	7.3	100.36	100.50	-5.3	20,212	-0.03%
2023/09/19	2	101.75	10	102.00	101.00	-8	21,159	-0.04%
2023/09/18	2	101.75	2.1	102.26	101.50	-0.1	21,570	0.00%
2023/09/15	2.2	102.77	0	0.00	103.50	2.2	21,917	0.01%
2023/09/14	1.2	103.61	3.3	104.00	104.00	-2.2	22,855	-0.01%
2023/09/13	5.1	102.01	4	102.63	103.00	1.1	24,493	0.00%
2023/09/12	4.1	103.88	1	102.00	104.00	3.1	25,234	0.01%
2023/09/11	6	104.83	1	103.50	103.50	5	25,422	0.02%
2023/09/08	2	106.75	9	107.39	107.00	-7	25,417	-0.03%
2023/09/07	10.2	109.40	33	109.42	108.50	-22.8	25,460	-0.09%
2023/09/06	4	111.00	0	0.00	110.50	4	25,598	0.02%
2023/09/04	7	110.43	0	0.00	110.50	7	26,296	0.03%
2023/09/01	10	112.76	3	112.83	111.50	7	26,383	0.03%
2023/08/31	2	113.00	2	113.25	113.50	0	26,307	0.00%
2023/08/30	11.1	113.05	2	113.75	112.50	9.1	26,707	0.03%
2023/08/29	2	113.00	0	0.00	113.50	2	27,595	0.01%
2023/08/28	3.2	113.16	4	112.25	112.00	-0.8	27,759	0.00%
2023/08/25	29.7	113.71	3	114.17	113.50	26.7	28,023	0.10%
2023/08/24	3	115.33	39.1	115.27	115.00	-36.1	28,049	-0.13%
2023/08/23	13.1	110.04	1	109.50	110.00	12.1	27,866	0.04%
2023/08/22	11.1	110.51	4	110.75	110.00	7.1	28,028	0.03%
2023/08/21	7.1	114.08	3.3	114.38	113.50	3.8	28,267	0.01%
2023/08/18	7.3	113.48	6.1	114.09	113.00	1.2	28,524	0.00%
2023/08/17	4.1	109.90	2	110.00	110.00	2.1	29,040	0.01%
2023/08/16	1	110.00	1	109.50	110.50	0	30,136	0.00%
2023/08/15	0	0.00	6.3	111.95	111.50	-6.3	30,547	-0.02%
2023/08/14	5.3	109.08	2	110.50	108.50	3.3	30,904	0.01%
2023/08/11	4.4	115.02	1	116.48	114.50	3.4	30,741	0.01%
2023/08/10	8.6	115.33	12	114.84	114.00	-3.4	30,744	-0.01%
2023/08/09	18.1	116.42	10.2	117.50	116.00	7.9	30,557	0.03%
2023/08/08	5	114.50	4.1	115.39	115.00	0.9	30,456	0.00%
2023/08/07	4.1	115.28	6.3	115.80	116.50	-2.2	30,508	-0.01%
2023/08/04	7	114.21	10	115.10	116.00	-3	30,557	-0.01%
2023/08/02	4	112.67	4.2	113.62	110.50	-0.2	30,912	0.00%
2023/08/01	16.8	115.43	36.2	115.02	114.00	-19.4	31,242	-0.06%
2023/07/31	21.4	118.53	27	117.11	117.00	-5.7	31,031	-0.02%
2023/07/28	6.2	111.65	6.1	112.25	112.50	0.1	30,730	0.00%
2023/07/27	6.1	111.34	4.3	110.41	110.50	1.9	30,849	0.01%
2023/07/26	2	109.00	3	108.33	108.00	-1	31,164	0.00%
2023/07/25	21.2	110.61	28.4	109.96	111.50	-7.3	30,943	-0.02%
2023/07/24	27.7	106.71	24.1	106.69	106.00	3.6	30,413	0.01%
2023/07/21	90.4	110.89	127.4	113.32	112.50	-37	29,560	-0.13%	大賣/
2023/07/20	105.4	110.50	10.5	110.50	110.50	94.9	27,579	0.34%	大買/
2023/07/19	24.5	122.50	1.6	122.50	122.50	23	27,680	0.08%
2023/07/18	19.5	137.95	6.4	138.74	136.00	13.2	27,923	0.05%
2023/07/17	33.4	143.71	48.2	142.28	141.00	-14.8	27,568	-0.05%
2023/07/14	31.4	137.38	24.1	137.34	137.50	7.3	26,769	0.03%
2023/07/13	8	134.68	20.2	134.43	134.00	-12.1	26,358	-0.05%
2023/07/12	16.1	135.75	24.5	136.47	135.00	-8.4	26,624	-0.03%
2023/07/11	5.1	133.00	14.1	133.10	132.50	-9.1	26,629	-0.03%
2023/07/10	16.2	131.62	3	132.50	131.50	13.1	27,644	0.05%
2023/07/07	0.2	129.50	9	130.06	129.50	-8.8	29,020	-0.03%
2023/07/06	3.4	131.18	2.1	131.24	131.00	1.3	30,136	0.00%
2023/07/05	30.5	132.10	4	130.88	130.50	26.5	30,694	0.09%
2023/07/04	25.6	135.25	15.7	137.01	134.50	9.9	30,911	0.03%
2023/07/03	13.1	137.83	7	138.50	138.00	6.1	30,585	0.02%
2023/06/30	26.1	134.85	120.6	136.25	137.00	-94.5	30,420	-0.31%	大賣/
2023/06/29	7.7	130.87	7	130.43	132.00	0.7	30,058	0.00%
2023/06/28	46.2	128.69	22.6	128.70	129.00	23.6	29,950	0.08%
2023/06/27	32.6	135.17	13	138.08	132.00	19.6	29,588	0.07%
2023/06/26	114.1	133.45	7.9	134.02	133.50	106.2	28,728	0.37%	大買/鉅額交易
2023/06/21	15.4	132.08	4	130.89	132.50	11.4	28,415	0.04%
2023/06/20	28.8	132.91	21.7	133.17	132.00	7.1	28,198	0.03%
2023/06/19	65.5	130.22	34	130.10	128.50	31.6	27,496	0.11%
2023/06/16	9.3	121.24	98.2	125.92	128.00	-88.9	26,242	-0.34%
2023/06/15	14	114.17	10.2	114.38	116.50	3.8	25,876	0.01%
2023/06/14	22.8	113.50	16	112.56	112.50	6.8	25,834	0.03%
2023/06/13	14.5	112.52	13.2	112.13	113.00	1.3	26,087	0.01%
2023/06/12	29.2	112.06	4	111.88	112.00	25.2	26,193	0.10%
2023/06/09	9.4	114.31	2	114.25	114.50	7.4	26,243	0.03%
2023/06/08	19.4	117.30	5	118.60	115.50	14.4	26,403	0.05%
2023/06/07	6.5	114.64	2.1	114.98	115.50	4.4	26,307	0.02%
2023/06/06	17.2	113.25	5.3	114.66	113.50	11.9	26,795	0.04%
2023/06/05	16.5	117.36	7	115.71	115.00	9.5	27,143	0.04%
2023/06/02	31.9	118.44	36.7	118.38	117.00	-4.8	27,268	-0.02%
2023/06/01	24.5	114.30	29	114.07	113.50	-4.5	26,580	-0.02%
2023/05/31	16.3	114.98	19	113.61	114.50	-2.7	26,685	-0.01%
2023/05/30	13	112.50	11.3	111.75	112.00	1.7	26,711	0.01%
2023/05/29	23	114.13	5.4	114.69	113.50	17.6	26,795	0.07%
2023/05/26	22.2	112.12	16.1	112.44	112.00	6.2	26,934	0.02%
2023/05/25	21.6	114.15	13	114.31	112.50	8.6	27,119	0.03%
2023/05/24	22.9	111.73	5	112.00	112.50	17.9	27,238	0.07%
2023/05/23	30.5	115.04	13.3	115.26	114.00	17.2	27,844	0.06%
2023/05/22	13.4	116.12	26.2	115.90	117.00	-12.8	27,613	-0.05%
2023/05/19	16.4	109.69	12.1	109.66	109.00	4.3	27,075	0.02%
2023/05/18	23.8	108.08	22.1	108.13	108.00	1.7	27,176	0.01%
2023/05/17	6	105.67	5	106.00	105.00	1	28,152	0.00%
2023/05/16	5	104.30	3	105.17	105.00	2	28,366	0.01%
2023/05/15	6.2	104.74	7.2	105.26	104.50	-1.1	28,463	0.00%
2023/05/12	11	102.50	1.2	101.92	104.50	9.8	28,779	0.03%
2023/05/11	11	102.50	1.2	101.92	101.00	9.8	29,244	0.03%
2023/05/10	4	104.25	7	104.57	106.00	-3	29,307	-0.01%
2023/05/09	25	104.68	11.9	104.50	103.50	13.1	29,207	0.04%
2023/05/08	11.4	110.84	55.5	109.84	110.50	-44.1	28,694	-0.15%
2023/05/05	17	108.68	14	107.86	108.00	3	28,409	0.01%
2023/05/04	8.3	108.20	20.2	108.84	109.50	-12	28,632	-0.04%
2023/05/03	9	105.22	12.1	106.39	105.50	-3.1	28,745	-0.01%
2023/05/02	38.4	107.47	16.1	106.21	108.00	22.3	29,213	0.08%
2023/04/28	3.1	101.84	2	101.50	101.50	1.1	29,050	0.00%
2023/04/27	9.1	100.49	10	100.90	101.00	-0.9	29,303	0.00%
2023/04/26	13	102.23	2	102.50	103.00	11	29,210	0.04%
2023/04/25	10	102.35	5	104.19	102.50	5	29,185	0.02%
2023/04/24	2	104.25	2	104.50	105.00	0	29,020	0.00%
2023/04/21	16.2	103.34	3.6	102.86	102.50	12.6	29,141	0.04%
2023/04/20	6	107.08	0.3	109.00	105.50	5.7	29,050	0.02%
2023/04/19	16	108.44	7	108.14	108.00	9	29,152	0.03%
2023/04/18	21	109.10	16.1	109.28	109.00	4.9	29,337	0.02%
2023/04/17	19.9	108.53	17.1	108.42	109.00	2.8	29,711	0.01%
2023/04/14	19.9	105.68	7	106.07	105.50	12.9	30,650	0.04%
2023/04/13	45.8	111.66	35.4	111.24	108.00	10.4	31,030	0.03%
2023/04/12	65.1	112.98	72.3	114.36	115.00	-7.2	29,982	-0.02%
2023/04/11	49.3	106.88	68.3	107.85	108.00	-19	28,569	-0.07%
2023/04/10	17.2	100.11	32	100.38	101.50	-14.8	27,451	-0.05%
2023/04/07	20	97.77	27	97.37	96.80	-7	27,042	-0.03%
2023/04/06	3	94.40	4	94.73	95.70	-1	26,696	0.00%
2023/03/31	11	94.60	1	96.10	94.60	10	26,774	0.04%
2023/03/30	12	94.90	3	95.57	96.00	9	26,767	0.03%
2023/03/29	15	95.10	0.1	96.00	94.70	14.9	26,888	0.06%
2023/03/28	21.1	94.77	8	94.58	94.80	13.1	27,207	0.05%
2023/03/27	13	95.52	5	95.62	94.50	8	27,414	0.03%
2023/03/24	5.7	96.03	3	96.13	95.90	2.7	27,702	0.01%
2023/03/23	11.5	96.85	6.5	96.48	95.90	5	28,349	0.02%
2023/03/22	1.3	97.30	3	98.17	97.00	-1.8	28,665	-0.01%
2023/03/21	14	100.01	10	99.09	98.50	4	28,670	0.01%
2023/03/20	11.2	97.87	31	97.91	98.80	-19.8	28,472	-0.07%
2023/03/17	3.4	94.19	6.4	94.68	94.90	-3	28,219	-0.01%
2023/03/16	12.3	93.24	12.3	93.74	93.20	0.1	28,177	0.00%
2023/03/15	10.1	95.29	3	95.33	95.00	7.1	28,284	0.03%
2023/03/14	11	96.18	6	96.33	94.70	5	29,368	0.02%
2023/03/13	25	95.39	8.1	95.73	95.50	16.9	29,706	0.06%
2023/03/10	26.2	97.70	12	97.56	96.90	14.2	30,663	0.05%
2023/03/09	45.5	99.34	33	97.98	100.50	12.5	30,515	0.04%
2023/03/08	29.9	100.27	22	100.39	100.50	7.9	30,102	0.03%
2023/03/07	31	98.95	32	98.77	98.50	-1	29,772	0.00%
2023/03/06	10	95.99	6	96.57	97.00	4	29,510	0.01%
2023/03/03	5.2	95.95	10	96.67	94.60	-4.8	29,941	-0.02%
2023/03/02	11	96.69	10	96.90	96.10	1	29,813	0.00%
2023/03/01	10.2	95.65	13	95.93	96.50	-2.8	29,532	-0.01%
2023/02/24	24.5	95.52	11.7	94.92	94.90	12.8	29,498	0.04%
2023/02/23	11.4	95.94	32.1	95.85	95.70	-20.7	29,418	-0.07%
2023/02/22	18	95.34	13.2	94.73	94.20	4.9	29,235	0.02%
2023/02/21	48	95.13	21.7	95.67	96.40	26.3	29,050	0.09%
2023/02/20	13.5	91.41	12.3	91.42	92.10	1.1	28,150	0.00%
2023/02/17	34.5	89.07	46	89.13	90.70	-11.5	27,666	-0.04%
2023/02/16	47.5	88.00	33	88.17	87.80	14.5	27,018	0.05%
2023/02/15	112.4	87.13	115	87.50	86.50	-2.6	26,505	-0.01%	大買/大賣/
2023/02/14	16.2	83.88	18.4	83.76	84.10	-2.2	25,066	-0.01%
2023/02/13	8.7	82.54	16.5	82.94	83.00	-7.8	24,737	-0.03%
2023/02/10	27.1	83.30	23	83.27	81.90	4.1	24,572	0.02%
2023/02/09	37.5	81.45	46	81.78	82.00	-8.5	24,140	-0.04%
2023/02/08	11	79.95	37	80.07	79.20	-26	23,532	-0.11%
2023/02/07	4	79.08	9	78.98	79.20	-5	23,300	-0.02%
2023/02/06	5	78.72	1	78.20	78.40	4	23,265	0.02%
2023/02/03	13.6	78.29	1.1	78.12	78.10	12.6	23,280	0.05%
2023/02/02	27	80.66	16	80.98	79.80	11	23,012	0.05%
2023/02/01	5.9	80.38	5.5	80.88	80.20	0.4	22,598	0.00%
2023/01/31	16.3	78.99	30.7	79.44	81.00	-14.5	22,175	-0.07%
2023/01/30	5.5	74.61	11	74.35	75.50	-5.5	21,424	-0.03%
2023/01/17	18	73.30	13	72.92	73.10	5	21,062	0.02%
2023/01/16	16.1	71.37	0	0.00	71.60	16.1	20,731	0.08%
2023/01/13	4.1	71.03	0	0.00	70.60	4.1	20,671	0.02%
2023/01/12	9	71.20	8	71.36	71.20	1	20,626	0.00%
2023/01/11	17.8	73.09	11	73.32	72.00	6.8	20,520	0.03%
2023/01/10	20.2	72.36	14.4	72.60	72.40	5.8	20,260	0.03%
2023/01/09	9	72.59	9	72.70	73.20	0	20,082	0.00%
2023/01/06	36.2	71.76	34.1	71.72	72.70	2.2	19,803	0.01%
2023/01/05	27.1	72.31	21.1	72.75	71.90	5.9	19,569	0.03%
2023/01/04	31.6	74.17	32.1	74.45	74.00	-0.5	18,947	0.00%
2023/01/03	5.9	70.20	12.1	71.15	72.10	-6.1	17,477	-0.04%
2022/12/30	7.6	67.72	4	67.53	67.20	3.6	16,587	0.02%
2022/12/29	3.1	66.33	2	67.20	67.00	1.1	16,476	0.01%
2022/12/28	0.5	67.51	3	67.50	67.00	-2.5	16,418	-0.02%
2022/12/27	9.8	67.25	9	67.18	67.40	0.8	16,377	0.00%
2022/12/26	2.4	66.91	1	66.70	66.50	1.4	16,059	0.01%
2022/12/23	0.1	66.00	20	66.75	66.00	-19.9	16,020	-0.12%
2022/12/22	1	66.10	4	65.73	65.90	-3	15,969	-0.02%
2022/12/21	4.7	65.72	7	65.56	65.50	-2.3	15,986	-0.01%
2022/12/20	13.1	65.69	8	65.78	64.00	5.1	15,893	0.03%
2022/12/19	5	65.74	3	66.37	66.00	2	15,688	0.01%
2022/12/16	17	67.72	17.3	67.83	68.30	-0.3	15,539	0.00%
2022/12/15	31	67.03	16.4	67.89	68.50	14.6	15,149	0.10%
2022/12/14	10.5	65.72	12	66.02	66.50	-1.6	14,477	-0.01%
2022/12/13	3	65.17	4	65.48	63.60	-1	14,285	-0.01%
2022/12/12	5	64.36	4	64.33	64.00	1	14,425	0.01%
2022/12/09	7	63.77	3.2	63.45	63.70	3.8	14,465	0.03%
2022/12/08	0.2	63.00	4	63.38	63.10	-3.8	14,355	-0.03%
2022/12/07	3.1	63.56	32	63.24	62.80	-29	14,172	-0.20%
2022/12/06	23	66.19	48	66.69	64.50	-25	13,764	-0.18%
2022/12/05	33	65.02	8	65.29	64.80	25	12,633	0.20%
2022/12/02	4	63.78	22	64.49	65.20	-18	12,341	-0.15%
2022/12/01	2	59.95	5	60.12	59.30	-3	11,167	-0.03%
2022/11/30	4	58.25	6	58.70	58.90	-2	11,006	-0.02%
2022/11/29	4	57.95	2.2	58.10	57.90	1.8	10,836	0.02%
2022/11/28	2.4	58.10	3	57.43	58.50	-0.6	10,752	-0.01%
2022/11/25	12.2	57.92	12	57.88	57.20	0.2	10,536	0.00%
2022/11/24	5	55.74	10	56.03	55.80	-5	10,090	-0.05%
2022/11/23	1	54.90	0	0.00	54.60	1	10,199	0.01%
2022/11/22	6	55.58	1.1	56.11	55.10	4.9	10,247	0.05%
2022/11/21	6	55.82	13	55.77	55.70	-7	10,152	-0.07%
2022/11/18	23	54.57	22.2	54.85	54.20	0.8	10,005	0.01%
2022/11/17	7.1	54.45	9	54.07	55.40	-1.9	9,856	-0.02%
2022/11/16	1	52.00	0	0.00	52.20	1	9,646	0.01%
2022/11/15	7	53.61	3	53.67	53.20	4	9,931	0.04%
2022/11/14	0	0.00	1	52.30	52.50	-1	10,096	-0.01%
2022/11/11	4	51.88	3.1	52.12	51.70	0.9	10,244	0.01%
2022/11/10	1	51.50	0.3	52.10	51.80	0.7	10,364	0.01%
2022/11/09	4	53.00	60	53.00	53.10	-56	10,932	-0.51%
2022/11/08	0	0.00	8	53.86	52.90	-8	11,144	-0.07%
2022/11/07	24	53.43	2	53.65	53.50	22	11,328	0.19%
2022/11/04	8	53.05	4	52.93	53.00	4	11,785	0.03%
2022/11/03	2	52.35	1	52.50	52.80	1	12,344	0.01%
2022/11/02	2	52.30	2	52.90	52.20	0	12,540	0.00%
2022/11/01	6	51.85	0	0.00	52.40	6	12,539	0.05%
2022/10/31	2	49.50	0	0.00	49.40	2	12,488	0.02%
2022/10/28	6	50.10	4	50.25	49.05	2	12,647	0.02%
2022/10/27	2	50.60	0	0.00	50.70	2	12,840	0.02%
2022/10/26	6	50.30	0	0.00	50.00	6	13,071	0.05%
2022/10/25	7	51.47	0	0.00	51.10	7	13,337	0.05%
2022/10/20	11	52.41	13	52.69	52.80	-2	14,905	-0.01%
2022/10/19	3	55.43	0	0.00	54.20	3	14,966	0.02%
2022/10/17	0.2	54.20	0	0.00	54.50	0.2	15,381	0.00%
2022/10/14	1.5	55.43	1	56.30	55.40	0.5	15,541	0.00%
2022/10/13	27	54.60	1	54.10	53.20	26	15,544	0.17%
2022/10/12	16	55.51	2.1	55.05	56.10	13.9	15,480	0.09%
2022/10/11	20	56.44	2	56.80	56.40	18	15,523	0.12%
2022/10/07	7	57.40	0	0.00	57.10	7	15,900	0.04%
2022/10/06	9	57.46	0	0.00	57.50	9	16,073	0.06%
2022/10/05	19	57.73	2	57.65	57.00	17	16,339	0.10%
2022/10/04	16	56.95	0	0.00	57.20	16	16,400	0.10%
2022/10/03	2	56.20	0	0.00	56.20	2	16,561	0.01%
2022/09/30	46.3	56.61	0	0.00	56.90	46.3	16,874	0.27%
2022/09/29	0	0.00	20	57.60	57.00	-20	17,211	-0.12%
2022/09/28	10.2	58.47	3	58.90	57.60	7.2	17,426	0.04%
2022/09/27	35	60.43	0	0.00	60.90	35	17,803	0.20%
2022/09/26	38.1	61.72	36.5	60.55	60.60	1.6	18,300	0.01%
2022/09/23	13.1	64.44	1	63.80	63.80	12.1	19,012	0.06%
2022/09/22	1	66.10	6.2	65.38	66.60	-5.2	19,281	-0.03%
2022/09/21	4	65.40	2	66.30	65.40	2	19,677	0.01%
2022/09/20	6	66.00	7	66.21	66.30	-1	20,980	0.00%
2022/09/19	7.3	65.55	58	65.66	64.20	-50.7	21,765	-0.23%
2022/09/16	5	65.14	2	67.05	64.50	3	21,976	0.01%
2022/09/15	3	66.37	7	66.24	66.00	-4	21,874	-0.02%
2022/09/14	2	65.40	0.1	66.00	65.80	1.9	21,968	0.01%
2022/09/13	5	66.34	5	66.86	66.10	0	21,968	0.00%
2022/09/12	8.8	66.37	6	66.90	66.00	2.8	21,911	0.01%
2022/09/08	5.5	65.84	16	66.36	66.90	-10.5	21,750	-0.05%
2022/09/07	3	64.43	1.3	63.71	63.80	1.7	21,449	0.01%
2022/09/06	4	63.50	0.5	63.40	63.50	3.5	21,508	0.02%
2022/09/05	0.1	65.20	1	65.10	65.20	-0.9	21,382	0.00%
2022/09/02	1	64.50	0	64.70	64.80	1	21,343	0.00%
2022/09/01	1	65.80	4	66.10	65.80	-3	21,248	-0.01%
2022/08/31	14	66.33	9	66.37	66.20	5	21,323	0.02%
2022/08/30	15	65.89	16	65.99	66.30	-1	21,126	0.00%
2022/08/29	6	64.73	9	64.67	64.40	-3	20,859	-0.01%
2022/08/26	6.1	64.35	4	64.45	64.20	2.1	20,704	0.01%
2022/08/25	6.5	64.78	2	65.15	65.00	4.5	20,571	0.02%
2022/08/24	5.4	65.26	4	65.45	65.40	1.4	20,454	0.01%
2022/08/23	21	65.38	15.1	65.77	65.80	5.9	20,401	0.03%
2022/08/22	35.1	65.16	37	65.55	65.00	-1.9	20,372	-0.01%
2022/08/19	5	63.92	1.6	63.78	63.70	3.4	19,978	0.02%
2022/08/18	11.3	62.99	22	63.40	64.00	-10.7	19,698	-0.05%
2022/08/17	4.2	62.13	3.2	62.44	62.00	1	19,495	0.01%
2022/08/16	4.6	63.06	11	63.99	62.10	-6.4	19,317	-0.03%
2022/08/15	25	63.84	26	64.12	64.70	-1	18,711	-0.01%
2022/08/12	10	62.53	5	62.58	63.10	5	18,500	0.03%
2022/08/11	14	62.06	13.6	62.69	62.90	0.4	18,272	0.00%
2022/08/10	15	60.78	17.1	60.88	61.50	-2.1	17,823	-0.01%
2022/08/09	3	58.50	12	58.64	58.40	-9	17,220	-0.05%
2022/08/08	2.6	57.54	0	0.00	58.30	2.6	17,080	0.02%
2022/08/05	3	57.67	3	57.67	57.70	0	17,148	0.00%
2022/08/04	11	57.03	10	57.02	57.30	1	17,228	0.01%
2022/08/03	5	58.46	9	58.46	57.70	-4	17,106	-0.02%
2022/08/02	3	59.07	9	59.01	58.90	-6	16,927	-0.04%
2022/08/01	4.2	59.04	3	59.03	59.10	1.2	16,851	0.01%
2022/07/29	26.5	57.75	39	57.99	58.20	-12.5	16,566	-0.08%
2022/07/28	18	56.04	51	56.19	56.70	-33	15,807	-0.21%
2022/07/27	12	54.15	12	54.33	54.40	0	15,127	0.00%
2022/07/26	19	52.98	3	53.43	53.40	16	15,289	0.10%
2022/07/25	19	53.09	19	53.47	52.90	0	15,443	0.00%
2022/07/22	11	55.00	16	54.85	54.80	-5	15,678	-0.03%
2022/07/21	38.1	53.20	3	53.60	53.90	35.1	15,833	0.22%
2022/07/20	30	54.32	0	0.00	54.10	30	16,130	0.19%
2022/07/19	63	54.78	14	55.16	54.60	49	16,269	0.30%
2022/07/18	5	54.38	4	54.55	54.60	1	16,315	0.01%
2022/07/15	10	54.29	1.1	54.69	54.00	8.9	16,492	0.05%
2022/07/14	10	55.03	6	55.60	56.40	4	16,753	0.02%
2022/07/13	8.2	55.35	11	55.67	54.80	-2.8	17,209	-0.02%
2022/07/12	6	54.35	8	54.53	54.10	-2	17,341	-0.01%
2022/07/11	10	54.07	17	54.75	55.00	-7	18,146	-0.04%
2022/07/08	22	55.07	3	54.50	54.20	19	18,223	0.10%
2022/07/07	28	54.82	29	55.02	55.50	-1	17,929	-0.01%
2022/07/06	3	55.00	2	53.95	54.10	1	17,590	0.01%
2022/07/05	3	54.93	6	55.47	54.70	-3	17,415	-0.02%
2022/07/04	12	55.25	15	55.02	55.60	-3	16,970	-0.02%
2022/07/01	23	56.00	42.6	55.88	55.50	-19.6	16,541	-0.12%
2022/06/30	27	55.26	54	55.19	55.10	-27	15,706	-0.17%
2022/06/29	21	54.92	8.6	54.63	54.40	12.4	15,419	0.08%
2022/06/28	30.2	55.64	20.8	56.42	55.00	9.5	15,986	0.06%
2022/06/27	79.4	54.41	87	54.78	54.90	-7.7	14,665	-0.05%
2022/06/24	9.5	52.35	59	52.90	53.80	-49.5	13,696	-0.36%
2022/06/23	29	49.17	12	48.75	48.95	17	13,228	0.13%
2022/06/22	10	49.03	21	49.09	49.05	-11	13,237	-0.08%
2022/06/21	1	47.55	0	0.00	48.55	1	13,481	0.01%
2022/06/20	8	47.94	0	0.00	46.90	8	13,750	0.06%
2022/06/17	3	47.77	0	0.00	47.95	3	14,125	0.02%
2022/06/16	11	47.76	0	0.00	47.65	11	14,939	0.07%
2022/06/15	17	48.96	8	49.46	48.05	9	15,203	0.06%
2022/06/14	4	49.13	2	48.85	49.30	2	15,377	0.01%
2022/06/13	4	50.18	0	0.00	49.95	4	16,195	0.02%
2022/06/10	7	50.90	3	51.13	51.30	4	16,713	0.02%
2022/06/09	2	51.40	7	51.90	51.10	-5	17,198	-0.03%
2022/06/08	7	49.97	9	49.95	49.80	-2	17,165	-0.01%
2022/06/06	0	0.00	1	50.40	50.00	-1	17,158	-0.01%
2022/06/02	3	50.20	0	0.00	50.20	3	17,196	0.02%
2022/06/01	2	51.15	1	50.40	50.80	1	17,172	0.01%
2022/05/31	5	51.20	5	51.30	51.50	0	17,112	0.00%
2022/05/30	3	51.63	10	52.03	51.90	-7	17,036	-0.04%
2022/05/27	10	49.52	7	49.62	49.80	3	16,810	0.02%
2022/05/26	1	49.80	6	50.08	49.40	-5	16,750	-0.03%
2022/05/25	0	0.00	1	49.55	49.50	-1	16,661	-0.01%
2022/05/24	0	0.00	2	49.35	49.00	-2	16,638	-0.01%
2022/05/23	20	50.30	23	50.10	50.10	-3	16,545	-0.02%
2022/05/20	5	49.35	0	0.00	48.95	5	16,469	0.03%
2022/05/18	0	0.00	1	49.70	49.45	-1	16,350	-0.01%
2022/05/16	12.2	48.86	0	0.00	49.45	12.2	16,202	0.08%
2022/05/13	3	48.25	0	0.00	48.75	3	16,067	0.02%
2022/05/12	4	46.83	24	46.76	46.35	-20	15,880	-0.13%
2022/05/11	14	49.51	13	48.13	48.05	1	15,656	0.01%
2022/05/10	8	49.64	0	0.00	49.50	8	15,557	0.05%
2022/05/09	6	50.07	2	49.30	50.00	4	15,465	0.03%
2022/05/06	6.2	52.34	6	52.70	51.80	0.2	15,251	0.00%
2022/05/05	22	52.49	26	52.75	52.40	-4	15,171	-0.03%
2022/05/04	1	52.30	1	52.10	52.60	0	15,094	0.00%
2022/05/03	13	53.29	9	52.93	52.50	4	14,998	0.03%
2022/04/29	12	54.48	21	54.63	54.40	-9	14,716	-0.06%
2022/04/28	33	57.46	26	56.89	55.60	7	14,435	0.05%
2022/04/27	22	57.00	16.5	56.85	57.00	5.5	13,926	0.04%
2022/04/26	33	55.51	31	56.25	56.40	2	13,487	0.01%
2022/04/25	0	0.00	2.4	54.78	54.10	-2.4	12,923	-0.02%
2022/04/22	3	56.63	10.5	55.73	56.50	-7.5	12,677	-0.06%
2022/04/21	25.2	56.24	29	56.35	56.30	-3.8	12,534	-0.03%
2022/04/20	40.2	57.78	33	57.50	57.60	7.2	12,214	0.06%
2022/04/19	6.5	56.88	6	56.43	57.30	0.5	11,523	0.00%
2022/04/18	10	55.88	18	56.22	55.30	-8	10,878	-0.07%
2022/04/15	10.5	55.62	45	56.07	55.60	-34.5	10,439	-0.33%
2022/04/14	15	53.35	16.2	54.86	55.50	-1.2	9,471	-0.01%
2022/04/13	1	52.50	1	52.80	52.90	0	9,118	0.00%
2022/04/12	10	52.70	10	52.20	52.80	0	9,096	0.00%
2022/04/11	1	53.50	1	54.40	53.60	0	8,999	0.00%
2022/04/08	16	52.41	18	52.77	52.90	-2	8,831	-0.02%
2022/04/07	53.1	51.98	46	52.90	51.60	7.1	8,700	0.08%
2022/04/06	2	54.00	1	54.10	53.90	1	8,537	0.01%
2022/04/01	5	53.84	13	53.75	54.00	-8	8,419	-0.10%
2022/03/31	58	55.24	56	55.21	54.70	2	8,231	0.02%
2022/03/29	8	54.41	6.1	54.20	54.00	1.9	7,173	0.03%
2022/03/28	8	54.18	9	53.97	54.70	-1	7,042	-0.01%
2022/03/25	20	53.76	10	53.99	53.80	10	6,846	0.15%
2022/03/24	4	54.75	4	55.10	53.70	0	6,702	0.00%
2022/03/23	12	54.06	2	54.55	54.70	10	6,272	0.16%
2022/03/22	3	54.37	2	53.20	54.90	1	5,971	0.02%
2022/03/21	13	53.66	44.5	53.25	54.10	-31.5	5,535	-0.57%
2022/03/18	70	50.45	10	51.18	50.80	60	4,688	1.28%
2022/03/17	13	51.36	6	51.08	51.10	7	4,392	0.16%
2022/03/16	31	51.68	29.9	51.90	51.90	1.1	4,011	0.03%
2022/03/15	22	49.63	22.2	49.60	49.10	-0.2	3,156	0.00%
2022/03/14	19	47.91	75.2	47.78	50.10	-56.2	2,651	-2.12%
2022/03/11	46	44.86	73.4	45.46	45.55	-27.4	2,123	-1.29%
2022/03/10	0	0.00	1	44.25	44.45	-1	1,991	-0.05%
2022/03/08	5.1	41.80	3	41.15	41.50	2.1	1,950	0.11%
2022/03/07	6.1	42.65	0	0.00	42.75	6.1	1,903	0.32%
2022/02/25	2	41.60	0	0.00	41.80	2	1,986	0.10%
2022/02/24	0.2	42.50	1	41.70	41.20	-0.8	2,028	-0.04%
2022/02/23	0.1	42.80	0	0.00	42.40	0.1	2,053	0.00%
2022/02/22	1.2	42.74	0	0.00	42.70	1.2	2,081	0.06%
2022/02/18	0.2	43.25	0	0.00	43.05	0.2	2,176	0.01%
2022/02/09	50	43.99	0	0.00	44.00	50	2,656	1.88%
2022/02/07	10	42.35	0	0.00	42.90	10	2,678	0.37%
2022/01/26	0	0.00	3	41.35	42.00	-3	2,682	-0.11%
2022/01/25	0	0.00	52	41.38	41.25	-52	2,745	-1.89%
2022/01/24	10	41.30	0	0.00	41.85	10	2,822	0.35%
2022/01/21	1	43.00	12	42.30	42.30	-11	2,841	-0.39%
2022/01/18	1	43.35	0	0.00	43.30	1	3,167	0.03%
2022/01/14	0.2	44.00	0	0.00	43.50	0.2	3,482	0.00%
2022/01/03	0	0.00	1	45.20	44.85	-1	4,206	-0.02%
2021/12/29	0	0.00	11	45.32	45.35	-11	4,370	-0.25%
2021/12/28	0	0.00	8.2	45.03	44.80	-8.2	4,372	-0.19%
2021/12/27	16	44.86	0	0.00	44.95	16	4,438	0.36%
2021/12/24	0	0.00	9	44.92	44.90	-9	4,811	-0.19%
2021/12/23	70	44.64	11	44.84	44.80	59	5,005	1.18%
2021/12/22	16.1	43.75	0	0.00	43.80	16.1	5,264	0.30%
2021/12/20	25	43.54	5	44.07	43.30	20	5,282	0.38%
2021/12/17	1	43.10	1	43.40	43.05	0	5,268	0.00%
2021/12/16	2	43.18	0	0.00	43.05	2	5,253	0.04%
2021/12/14	4	43.38	7	43.62	43.25	-3	5,238	-0.06%
2021/12/13	18	43.43	0	0.00	43.30	18	5,242	0.34%
2021/12/10	0	0.00	3	43.70	43.70	-3	5,235	-0.06%
2021/12/09	7	44.28	0	0.00	43.75	7	5,229	0.13%
2021/12/08	18.1	44.89	0	0.00	44.30	18.1	5,196	0.35%
2021/12/07	0.1	45.35	4	45.04	45.00	-4	5,129	-0.08%
2021/12/06	10	45.15	0	0.00	45.35	10	5,120	0.20%
2021/12/03	1	45.00	0	0.00	44.95	1	5,122	0.02%
2021/12/02	10	45.66	18	45.72	44.80	-8	5,147	-0.16%
2021/11/26	3	45.35	1	45.00	44.70	2	5,164	0.04%
2021/11/25	3	45.60	0	0.00	45.70	3	5,134	0.06%
2021/11/24	8	45.61	3.5	45.69	45.75	4.5	5,148	0.09%
2021/11/23	9	45.66	3	45.95	45.95	6	5,135	0.12%
2021/11/22	1	45.50	1	45.55	45.55	0	5,109	0.00%
2021/11/19	0	0.00	6	45.30	45.00	-6	5,067	-0.12%
2021/11/18	1	45.60	10	45.20	45.60	-9	5,047	-0.18%
2021/11/16	0	0.00	12	44.79	45.65	-12	4,981	-0.24%
2021/11/15	0	0.00	2	43.88	43.95	-2	4,853	-0.04%
2021/11/11	1	43.10	9	43.18	43.25	-8	4,783	-0.17%
2021/11/10	0	0.00	8	42.28	42.60	-8	4,747	-0.17%
2021/11/09	1	42.50	12	42.55	42.55	-11	4,734	-0.23%
2021/11/01	1	41.50	15	42.05	42.05	-14	4,685	-0.30%
2021/10/29	10	41.35	0	0.00	41.15	10	4,661	0.21%
2021/10/28	6	40.30	2	40.80	41.10	4	4,626	0.09%
2021/10/27	1	39.45	1	39.65	39.75	0	4,571	0.00%
2021/10/26	4	39.16	21.1	39.96	39.35	-17.1	4,630	-0.37%
2021/10/25	24	40.24	3	40.25	40.20	21	4,527	0.46%
2021/10/22	5	41.55	2	41.55	41.50	3	4,748	0.06%
2021/10/21	47	41.48	9	41.93	41.30	38	4,695	0.81%
2021/10/20	5	46.17	0	0.00	45.75	5	4,045	0.12%
2021/10/18	7	45.80	1	46.25	45.75	6	4,021	0.15%
2021/10/15	1	45.90	0	0.00	45.75	1	4,047	0.02%
2021/10/13	0	0.00	3	45.78	45.85	-3	4,126	-0.07%
2021/10/06	14	47.83	8	47.48	46.50	6	4,154	0.14%
2021/10/05	2	46.15	2	46.83	46.20	0	4,050	0.00%
2021/10/04	5	46.86	0	0.00	46.40	5	4,066	0.12%
2021/10/01	20	49.39	13	47.59	46.50	7	4,025	0.17%
2021/09/30	6	48.79	6	48.89	48.75	0	3,694	0.00%
2021/09/29	3	48.90	2	48.88	48.70	1	3,488	0.03%
2021/09/28	1	47.05	0	0.00	47.05	1	3,193	0.03%
2021/09/23	0	0.00	2	46.00	46.10	-2	3,285	-0.06%
2021/09/22	0	0.00	2	45.20	45.60	-2	3,337	-0.06%
2021/09/16	1.2	46.78	0	0.00	46.30	1.2	3,559	0.03%
2021/09/14	1	45.80	0	0.00	45.50	1	3,755	0.03%
2021/09/10	0.3	45.70	0	0.00	45.55	0.3	4,257	0.01%
2021/09/07	1	45.70	2	45.93	46.00	-1	4,414	-0.02%
2021/09/06	0.1	48.70	2	48.85	47.85	-1.9	4,409	-0.04%
2021/09/03	0	0.00	6	48.74	48.70	-6	4,376	-0.14%
2021/09/02	1.3	48.64	0	0.00	48.50	1.3	4,359	0.03%
2021/09/01	8	48.93	1	49.10	48.95	7	4,394	0.16%
2021/08/31	0	0.00	1	48.65	49.00	-1	4,429	-0.02%
2021/08/30	2	48.65	2	48.40	48.50	0	4,467	0.00%
2021/08/26	7	47.69	0	0.00	47.60	7	4,563	0.15%
2021/08/25	2	47.65	0	0.00	47.70	2	4,605	0.04%
2021/08/19	1	46.20	1	46.00	46.00	0	4,764	0.00%
2021/08/18	1	46.15	0	0.00	46.70	1	4,801	0.02%
2021/08/16	1	46.20	0	0.00	46.45	1	4,928	0.02%
2021/08/13	1	47.60	0	0.00	47.10	1	4,912	0.02%
2021/08/11	3	47.52	0	0.00	47.35	3	5,088	0.06%
2021/08/10	4	48.69	0	0.00	48.20	4	5,155	0.08%
2021/08/09	2	49.40	0	0.00	49.20	2	5,268	0.04%
2021/08/06	3	50.13	3	50.10	50.00	0	5,382	0.00%
2021/08/05	0	0.00	2	50.80	50.60	-2	5,546	-0.04%
2021/08/04	0	0.00	3	50.80	50.90	-3	5,830	-0.05%
2021/08/02	0	0.00	4	50.33	50.10	-4	5,988	-0.07%
2021/07/29	2	50.20	6.1	50.10	50.20	-4.1	6,132	-0.07%
2021/07/28	11	51.11	0	0.00	50.30	11	6,125	0.18%
2021/07/26	1	49.80	0	0.00	49.75	1	6,042	0.02%
2021/07/22	1.3	49.18	2	49.15	49.20	-0.7	6,195	-0.01%
2021/07/20	2	49.88	0	0.00	49.80	2	6,381	0.03%
2021/07/19	1	50.30	1	50.60	50.80	0	6,457	0.00%
2021/07/14	1	49.15	1	49.70	49.05	0	7,047	0.00%
2021/07/13	9	50.40	9	49.83	49.70	0	7,214	0.00%
2021/07/12	0.4	50.00	0	0.00	49.70	0.4	7,453	0.00%
2021/07/09	1	49.65	0	0.00	49.10	1	7,525	0.01%
2021/07/08	3	49.73	0	0.00	49.80	3	7,848	0.04%
2021/07/01	1	49.90	2	50.60	50.00	-1	9,895	-0.01%
2021/06/30	1	50.90	0	0.00	50.80	1	10,034	0.01%
2021/06/28	2	51.10	2	52.10	51.00	0	10,209	0.00%
2021/06/25	0	0.00	1	52.40	52.30	-1	10,177	-0.01%
2021/06/24	1	53.10	1	52.50	52.30	0	10,163	0.00%
2021/06/23	2	53.00	2	52.20	53.00	0	10,154	0.00%
2021/06/22	8	52.19	14	52.31	53.00	-6	10,174	-0.06%
2021/06/21	1	50.10	0	0.00	50.20	1	9,833	0.01%
2021/06/18	0	0.00	1	51.40	50.40	-1	9,937	-0.01%
2021/06/16	0	0.00	1	50.80	49.95	-1	10,130	-0.01%
2021/06/15	1	49.90	0	0.00	50.00	1	10,400	0.01%
2021/06/11	1	50.30	0	0.00	50.00	1	10,559	0.01%
2021/06/10	1	49.15	0	0.00	49.15	1	10,789	0.01%
2021/06/09	1	48.70	1	48.65	48.70	0	11,185	0.00%
2021/06/08	2	49.30	5	50.40	49.40	-3	11,737	-0.03%
2021/06/07	2	50.05	2	50.05	50.00	0	12,061	0.00%
2021/06/04	1	50.90	1	50.70	50.30	0	12,105	0.00%
2021/06/03	6	50.63	5	50.88	50.70	1	12,176	0.01%
2021/06/02	5	51.20	12	51.03	51.00	-7	12,397	-0.06%
2021/06/01	3	51.30	3	51.80	51.50	0	12,559	0.00%
2021/05/31	4	51.43	8	51.60	51.20	-4	13,051	-0.03%
2021/05/28	0	0.00	3	51.40	51.20	-3	13,746	-0.02%
2021/05/27	5	50.50	5	50.20	51.50	0	13,815	0.00%
2021/05/26	3	50.40	0	0.00	50.40	3	13,869	0.02%
2021/05/24	1	47.55	1	48.40	48.35	0	14,033	0.00%
2021/05/21	4	47.91	4	48.16	48.10	0	14,176	0.00%
2021/05/20	2	48.00	0	0.00	47.55	2	14,394	0.01%
2021/05/19	0	0.00	2	48.00	48.80	-2	14,474	-0.01%
2021/05/18	1	45.90	5	47.50	47.45	-4	14,584	-0.03%
2021/05/17	1	45.00	0	0.00	44.65	1	14,712	0.01%
2021/05/14	13	48.33	15	48.56	47.50	-2	14,647	-0.01%
2021/05/13	34	45.63	35	46.78	47.00	-1	14,627	-0.01%
2021/05/12	26	47.82	20	47.21	45.75	6	14,724	0.04%
2021/05/11	22	49.89	21	49.74	49.20	1	14,627	0.01%
2021/05/10	9	52.30	10	52.64	52.00	-1	15,070	-0.01%
2021/05/07	20	52.05	20	52.30	52.50	0	15,779	0.00%
2021/05/06	14	50.96	15	52.29	51.70	-1	15,779	-0.01%
2021/05/05	2	50.10	0	0.00	49.50	2	15,623	0.01%
2021/05/04	45	49.42	36	49.56	49.35	9	15,716	0.06%
2021/05/03	7	52.31	2	52.00	52.00	5	15,725	0.03%
2021/04/29	0	0.00	10	53.56	53.50	-10	15,766	-0.06%
2021/04/28	21	53.61	21	53.80	53.50	0	15,790	0.00%
2021/04/27	9	53.82	1	54.00	54.10	8	15,841	0.05%
2021/04/26	15	54.11	13	54.20	54.20	2	15,879	0.01%
2021/04/23	0	0.00	1	53.50	53.70	-1	16,025	-0.01%
2021/04/22	42	55.99	33	54.15	54.10	9	16,084	0.06%
2021/04/21	12	56.74	8.1	56.67	56.30	3.9	15,904	0.02%
2021/04/20	1	55.30	1	55.40	56.00	0	15,756	0.00%
2021/04/19	34	55.81	29	55.76	56.30	5	15,798	0.03%
2021/04/16	2	55.10	6	55.03	56.10	-4	15,903	-0.03%
2021/04/15	5	53.70	0.4	53.70	53.70	4.7	15,762	0.03%
2021/04/14	17	54.11	5	53.92	54.10	12	15,998	0.08%
2021/04/13	35	57.48	31	57.46	55.40	4	16,006	0.02%
2021/04/12	23.4	57.34	25.3	57.62	56.40	-2	15,934	-0.01%
2021/04/09	33	56.69	36	56.78	57.30	-3	16,319	-0.02%
2021/04/08	4	54.43	3	54.67	54.30	1	16,049	0.01%
2021/04/07	10	54.27	4	54.15	54.40	6	16,015	0.04%
2021/04/06	4	53.28	0	0.00	53.40	4	16,165	0.02%
2021/04/01	5	52.90	20	52.48	52.70	-15	16,164	-0.09%
2021/03/31	15	53.57	9	52.90	52.80	6	16,177	0.04%
2021/03/30	1	53.10	1	53.40	53.50	0	16,210	0.00%
2021/03/29	0	0.00	1	53.70	53.50	-1	16,443	-0.01%
2021/03/26	0	0.00	1	52.10	52.60	-1	16,622	-0.01%
2021/03/25	0	0.00	4	51.95	51.80	-4	16,865	-0.02%
2021/03/24	3	53.27	1	53.50	53.20	2	17,349	0.01%
2021/03/23	3	53.80	9	53.87	53.90	-6	17,498	-0.03%
2021/03/22	24.1	53.55	2	53.65	53.20	22.1	17,696	0.12%
2021/03/18	5	55.08	2	55.05	55.00	3	18,672	0.02%
2021/03/17	7	54.60	16	53.78	53.80	-9	19,532	-0.05%
2021/03/16	2	56.00	8	55.14	54.70	-6	20,212	-0.03%
2021/03/15	44	55.83	39	55.52	55.10	5	20,601	0.02%
2021/03/12	15	54.94	38	54.85	54.60	-23	21,284	-0.11%
2021/03/11	6	53.62	13	53.62	53.10	-7	21,124	-0.03%
2021/03/10	0	0.00	2	52.00	52.00	-2	21,286	-0.01%
2021/03/09	8	52.78	7	51.80	51.80	1	21,847	0.00%
2021/03/08	13	52.18	10	52.00	51.90	3	21,986	0.01%
2021/03/05	2	52.20	10	51.56	51.40	-8	22,218	-0.04%
2021/03/04	58	53.66	51	53.02	52.70	7	22,943	0.03%
2021/03/03	32	52.95	49	53.00	53.90	-17	23,991	-0.07%
2021/03/02	1	51.30	4	50.83	50.20	-3	24,507	-0.01%
2021/02/26	1	50.10	10	50.16	50.10	-9	26,263	-0.03%
2021/02/25	5	50.58	1	50.40	50.40	4	26,622	0.02%
2021/02/24	2.4	51.45	2	50.40	50.40	0.4	26,877	0.00%
2021/02/23	10	51.80	11	51.46	51.70	-1	27,023	0.00%
2021/02/22	4	50.93	5	51.04	51.40	-1	27,601	0.00%
2021/02/19	2	50.40	2.3	49.76	50.00	-0.3	27,761	0.00%
2021/02/18	9	49.96	7	49.90	50.50	2	27,860	0.01%
2021/02/17	3	48.40	79.1	48.90	49.30	-76.1	27,884	-0.27%
2021/02/05	2.3	48.09	6	47.86	47.55	-3.8	27,902	-0.01%
2021/02/04	15	47.77	6	47.68	47.45	9	28,067	0.03%
2021/02/03	13	47.44	7	47.86	47.20	6	28,193	0.02%
2021/02/02	2	47.20	2	46.85	46.70	0	28,299	0.00%
2021/02/01	45	46.39	37	46.64	46.75	8	28,457	0.03%
2021/01/29	16	49.01	42	49.11	47.90	-26	28,128	-0.09%
2021/01/28	14	46.86	10	46.55	46.55	4	28,220	0.01%
2021/01/27	1	47.45	2	47.53	47.70	-1	28,560	0.00%
2021/01/26	14	47.35	9	47.15	47.15	5	29,167	0.02%
2021/01/25	10	47.48	34	48.21	48.10	-24	29,673	-0.08%
2021/01/22	13	46.47	5	46.57	46.45	8	30,115	0.03%
2021/01/21	2	45.48	1	46.10	45.40	1	30,797	0.00%
2021/01/20	8	46.37	15	47.16	45.30	-7	32,476	-0.02%
2021/01/19	16	48.28	3.5	48.28	47.55	12.5	32,656	0.04%
2021/01/18	4	46.01	8	47.11	47.65	-4	33,008	-0.01%
2021/01/15	17	47.10	16	47.11	47.05	1	33,369	0.00%
2021/01/14	1.2	48.14	0	0.00	48.10	1.2	33,472	0.00%
2021/01/13	12	47.99	4	47.94	48.20	8	33,635	0.02%
2021/01/12	7	48.47	1	48.50	48.25	6	33,857	0.02%
2021/01/11	8.3	49.68	11	49.47	49.45	-2.7	34,026	-0.01%
2021/01/08	19	48.19	18	48.50	48.20	1	34,121	0.00%
2021/01/07	8.3	48.14	16	48.58	47.75	-7.7	34,457	-0.02%
2021/01/06	40	47.47	11	48.02	47.10	29	35,051	0.08%
2021/01/05	7	48.86	7	49.16	48.65	0	35,154	0.00%
2021/01/04	43	50.02	23	50.86	49.10	20	35,607	0.06%
2020/12/31	8.5	53.95	8	54.13	53.60	0.5	35,064	0.00%
2020/12/30	1	56.30	4	55.68	56.20	-3	34,948	-0.01%
2020/12/29	7	56.67	5	55.70	55.90	2	35,653	0.01%
2020/12/28	0	0.00	4	55.80	55.20	-4	35,848	-0.01%
2020/12/24	2	55.15	1	55.20	54.70	1	36,688	0.00%
2020/12/23	5.1	54.65	2	54.35	54.30	3.1	36,828	0.01%
2020/12/22	5	55.08	0	0.00	53.10	5	37,382	0.01%
2020/12/21	9	54.94	1	55.00	55.50	8	37,567	0.02%
2020/12/18	13	55.22	24.1	56.02	55.80	-11.1	38,202	-0.03%
2020/12/17	4	52.85	3	53.07	53.00	1	38,116	0.00%
2020/12/16	7.2	53.93	7	53.87	54.20	0.2	38,160	0.00%
2020/12/15	27	53.07	27	52.99	51.80	0	38,056	0.00%
2020/12/14	10	55.52	7	55.66	55.60	3	37,801	0.01%
2020/12/11	60	56.95	33	57.95	55.80	27	37,521	0.07%
2020/12/10	24.1	64.41	37.4	63.59	61.70	-13.3	36,688	-0.04%
2020/12/09	18	62.67	11	62.15	63.30	7	36,539	0.02%
2020/12/08	27	60.19	23	60.23	61.50	4	37,342	0.01%
2020/12/07	1	57.80	5	57.28	58.20	-4	37,134	-0.01%
2020/12/04	32	57.43	27	57.40	57.30	5	37,103	0.01%
2020/12/03	14	58.88	13	58.96	58.30	1	37,234	0.00%
2020/12/02	14	57.84	15.2	57.83	57.40	-1.2	37,364	0.00%
2020/12/01	17	58.32	21	58.18	58.00	-4	38,275	-0.01%
2020/11/30	17	57.79	22	58.00	58.50	-5	38,300	-0.01%
2020/11/27	57	57.62	47	57.85	56.70	10	37,928	0.03%
2020/11/26	28	56.13	15	55.96	55.60	13	37,034	0.04%
2020/11/25	114	55.52	137	54.59	56.10	-23	36,177	-0.06%	大買/大賣/
2020/11/24	0	0.00	2	50.90	51.00	-2	34,519	-0.01%
2020/11/23	9	50.11	1	49.35	50.90	8	34,095	0.02%
2020/11/20	2	50.48	2	50.15	49.65	0	33,763	0.00%
2020/11/19	13	50.58	24	51.06	50.30	-11	33,458	-0.03%
2020/11/18	1	49.50	28	49.48	49.75	-27	32,719	-0.08%
2020/11/17	17.2	48.26	14	47.89	47.65	3.2	32,390	0.01%
2020/11/16	11	48.14	2	47.90	47.55	9	32,271	0.03%
2020/11/13	1	47.85	2	47.95	48.55	-1	32,114	0.00%
2020/11/12	2	48.18	1.2	47.42	47.20	0.8	32,031	0.00%
2020/11/11	3	48.42	3	48.38	48.65	0	32,081	0.00%
2020/11/10	4	48.09	10	48.05	48.80	-6	32,097	-0.02%
2020/11/09	26	50.49	29	50.11	49.85	-3	31,720	-0.01%
2020/11/06	3	49.73	2	50.00	50.00	1	31,373	0.00%
2020/11/05	30	50.32	14	50.46	50.20	16	31,123	0.05%
2020/11/04	4	48.81	2	49.05	49.00	2	30,304	0.01%
2020/11/03	11	49.88	10	50.21	49.60	1	29,905	0.00%
2020/11/02	14	48.87	20	48.82	49.05	-6	29,259	-0.02%
2020/10/30	18	50.43	18	50.65	48.15	0	28,635	0.00%
2020/10/29	46	51.90	39	52.11	51.90	7	27,928	0.03%
2020/10/28	29	51.67	44	52.17	53.00	-15	27,143	-0.06%
2020/10/27	8	49.20	3	49.18	48.75	5	25,399	0.02%
2020/10/26	12	49.20	9	49.47	49.45	3	25,117	0.01%
2020/10/23	10	48.28	26.2	48.15	49.00	-16.2	24,608	-0.07%
2020/10/22	7	46.75	9	46.61	47.00	-2	24,019	-0.01%
2020/10/21	8	46.40	3	46.70	46.10	5	23,783	0.02%
2020/10/20	13	46.21	5	45.85	45.90	8	23,587	0.03%
2020/10/19	23	47.35	11	47.29	47.25	12	23,359	0.05%
2020/10/16	2	47.23	2	48.00	47.40	0	23,270	0.00%
2020/10/15	45	49.95	37	49.55	49.30	8	22,868	0.03%
2020/10/14	14.1	51.16	21	51.37	50.70	-6.9	22,361	-0.03%
2020/10/13	1	49.00	1	49.80	49.40	0	21,443	0.00%
2020/10/12	14	48.55	7	48.42	49.40	7	20,980	0.03%
2020/10/08	6	47.03	6	47.06	47.00	0	20,214	0.00%
2020/10/07	29	46.36	21	46.45	46.55	8	19,873	0.04%
2020/10/06	19	46.74	16	46.94	46.90	3	19,520	0.02%
2020/10/05	6	44.10	6	44.45	45.60	0	18,668	0.00%
2020/09/30	79	43.37	77	42.87	42.70	2	18,081	0.01%
2020/09/29	7	42.31	7	42.56	41.65	0	17,218	0.00%
2020/09/28	14	42.08	16	42.42	43.10	-2	16,997	-0.01%
2020/09/25	2	44.48	1	43.00	42.65	1	16,664	0.01%
2020/09/24	5	47.20	6	46.04	44.75	-1	15,808	-0.01%
2020/09/23	6	46.50	10	46.87	47.10	-4	15,373	-0.03%
2020/09/22	14	49.38	6	49.85	48.40	8	14,434	0.06%
2020/09/21	16	51.59	17	51.65	51.50	-1	13,840	-0.01%
2020/09/18	2	51.80	2.8	51.51	51.20	-0.8	13,532	-0.01%
2020/09/17	36	52.59	34	52.94	51.30	2	13,284	0.02%
2020/09/16	4	51.38	2	51.85	51.60	2	12,833	0.02%
2020/09/15	7	51.46	6	51.40	52.00	1	12,553	0.01%
2020/09/14	11	50.89	17	50.51	51.50	-6	12,216	-0.05%
2020/09/11	27	54.45	27	53.52	52.40	0	11,514	0.00%
2020/09/10	16.3	51.60	19.6	50.00	53.40	-3.4	10,049	-0.03%
2020/09/09	8	49.46	11	49.53	49.75	-3	9,160	-0.03%
2020/09/08	7	48.92	14	49.16	48.50	-7	8,760	-0.08%
2020/09/07	13	50.00	28	50.35	51.00	-15	8,130	-0.18%
2020/09/04	32	45.62	116	45.58	46.60	-84	7,381	-1.14%	大賣/
2020/09/03	16	43.02	16	42.89	44.30	0	6,205	0.00%
2020/09/02	19	41.26	40	41.30	42.15	-21	5,672	-0.37%
2020/09/01	12	39.38	45	38.83	39.95	-33	5,137	-0.64%
2020/08/31	3	37.17	13	36.67	37.60	-10	4,513	-0.22%
2020/08/28	6	34.33	4	34.60	34.55	2	4,125	0.05%
2020/08/27	13	33.00	13	33.13	33.00	0	3,918	0.00%
2020/08/26	3	32.57	3	32.60	32.60	0	3,893	0.00%
2020/08/25	7	32.84	2	32.63	32.75	5	3,897	0.13%
2020/08/24	8	32.61	3	32.90	32.80	5	3,914	0.13%
2020/08/21	10	32.87	10	32.93	32.75	0	4,006	0.00%
2020/08/20	22	33.05	15	32.65	32.65	7	3,967	0.18%
2020/08/19	12	34.19	8	34.18	34.25	4	3,841	0.10%
2020/08/18	28	34.02	19	34.09	34.05	9	3,756	0.24%
2020/08/17	13	32.98	14	33.46	34.50	-1	3,596	-0.03%
2020/08/14	20	31.63	19	31.50	31.40	1	3,273	0.03%
2020/08/13	6	31.14	5	31.10	31.10	1	3,029	0.03%
2020/08/12	6	30.80	5	31.13	31.25	1	3,091	0.03%
2020/08/11	5	30.94	4	31.06	31.10	1	3,108	0.03%
2020/08/10	1	31.00	0	0.00	31.10	1	3,180	0.03%
2020/08/07	14	30.90	12	30.70	30.70	2	3,199	0.06%
2020/08/06	10	30.67	7	30.90	30.90	3	3,250	0.09%
2020/08/05	2	30.75	0	0.00	30.90	2	3,318	0.06%
2020/08/04	4	30.90	4	30.95	30.90	0	3,392	0.00%
2020/08/03	1	31.40	0	0.00	30.90	1	3,406	0.03%
2020/07/31	3	30.17	2	30.68	30.60	1	3,347	0.03%
2020/07/30	2	30.48	2	30.70	30.45	0	3,316	0.00%
2020/07/29	6	29.55	1	29.10	29.80	5	3,276	0.15%
2020/07/28	6	29.48	0	0.00	29.10	6	3,251	0.18%
2020/07/27	5	29.96	0	0.00	29.65	5	3,272	0.15%
2020/07/24	1	30.85	1	30.50	30.35	0	3,252	0.00%
2020/07/23	1	30.70	46	31.28	31.55	-45	3,207	-1.40%
2020/07/22	16	29.61	13	30.41	30.75	3	3,084	0.10%
2020/07/21	10	29.00	18	28.98	28.90	-8	2,817	-0.28%
2020/07/20	1	28.95	0	0.00	28.90	1	2,805	0.04%
2020/07/17	11	28.83	9	28.70	28.70	2	2,808	0.07%
2020/07/16	5	28.79	0	0.00	29.00	5	2,818	0.18%
2020/07/15	3	28.93	0	0.00	28.90	3	2,787	0.11%
2020/07/14	21	28.65	5	28.70	28.70	16	2,724	0.59%
2020/07/13	11	29.01	9	29.02	29.00	2	2,715	0.07%
2020/07/10	3	28.48	2	28.40	28.90	1	2,733	0.04%
2020/07/09	7	28.91	13	28.85	28.90	-6	2,707	-0.22%
2020/07/08	10	28.47	3	28.48	28.55	7	2,702	0.26%
2020/07/07	6	28.56	10	28.43	28.50	-4	2,705	-0.15%
2020/07/06	6	28.27	1	28.10	28.20	5	2,648	0.19%
2020/07/03	4	28.00	0	0.00	28.05	4	2,658	0.15%
2020/07/02	8	27.99	5	28.31	28.30	3	2,692	0.11%
2020/07/01	8	27.61	0	0.00	27.70	8	2,666	0.30%
2020/06/30	0	0.00	1	27.55	27.65	-1	2,676	-0.04%
2020/06/29	4	27.55	0	0.00	27.60	4	2,695	0.15%
2020/06/24	1	27.65	0	0.00	27.60	1	2,711	0.04%
2020/06/18	3	27.33	1	27.45	27.65	2	2,775	0.07%
2020/06/16	4	27.50	4	27.71	27.70	0	2,814	0.00%
2020/06/15	10	27.67	10	27.70	27.40	0	2,895	0.00%
2020/06/12	0	0.00	2	27.40	27.40	-2	2,906	-0.07%
2020/06/11	1	28.05	5	28.10	28.20	-4	2,896	-0.14%
2020/06/10	0	0.00	11	28.69	28.65	-11	2,904	-0.38%
2020/06/09	0	0.00	3	28.92	29.00	-3	2,968	-0.10%
2020/06/08	11	29.20	0	0.00	29.05	11	3,081	0.36%
2020/06/05	2	29.23	0	0.00	29.20	2	3,054	0.07%
2020/06/03	1	27.95	1	28.10	28.10	0	3,093	0.00%
2020/06/02	21	28.34	0	0.00	28.15	21	3,074	0.68%
2020/06/01	3	28.80	3	28.65	28.65	0	3,033	0.00%
2020/05/29	25	28.65	0	0.00	28.50	25	3,015	0.83%
2020/05/28	0	0.00	8.8	28.73	29.20	-8.8	2,941	-0.30%
2020/05/27	2	28.10	2	28.00	28.00	0	2,845	0.00%
2020/05/25	4	27.63	4	27.70	27.70	0	2,892	0.00%
2020/05/22	2	27.28	2	27.58	27.40	0	2,924	0.00%
2020/05/20	2	27.50	3	27.62	27.60	-1	2,918	-0.03%
2020/05/19	4	27.71	7	27.72	27.70	-3	2,894	-0.10%
2020/05/15	11	27.75	9	27.62	27.55	2	2,868	0.07%
2020/05/14	3	27.35	3	27.52	27.50	0	2,833	0.00%
2020/05/12	2	26.80	0	0.00	27.65	2	2,768	0.07%
2020/05/11	3	26.50	4	26.15	27.20	-1	2,698	-0.04%
2020/05/08	0	0.00	21	25.84	26.00	-21	2,614	-0.80%
2020/05/06	1	25.00	0	0.00	25.05	1	2,663	0.04%
2020/05/05	1	25.00	2	25.30	25.35	-1	2,800	-0.04%
2020/05/04	2.7	24.83	0	0.00	24.85	2.7	2,837	0.10%
2020/04/28	0	0.00	1	24.90	24.95	-1	2,994	-0.03%
2020/04/21	2	23.93	0	0.00	23.60	2	3,509	0.06%
2020/04/16	20	24.25	0	0.00	24.30	20	3,575	0.56%
2020/04/14	2	23.80	2	23.75	23.80	0	3,675	0.00%
2020/04/09	0	0.00	1	23.30	23.25	-1	3,793	-0.03%
2020/04/08	2	22.85	0	0.00	23.35	2	3,904	0.05%
2020/04/07	0	0.00	1	23.05	23.15	-1	4,070	-0.02%
2020/04/01	2	22.08	1	22.30	22.20	1	4,029	0.02%
2020/03/25	0	0.00	1	21.45	21.85	-1	3,996	-0.03%
2020/03/24	1	21.25	0	0.00	20.85	1	3,954	0.03%
2020/03/19	2	19.70	0	0.00	19.70	2	3,930	0.05%
2020/03/17	0	0.00	2	21.75	21.70	-2	3,843	-0.05%
2020/03/13	5	21.60	1	22.10	22.35	4	3,768	0.11%
2020/03/10	0	0.00	5	24.40	25.00	-5	3,530	-0.14%
2020/03/09	0	0.00	1	25.20	25.05	-1	3,467	-0.03%
2020/02/26	2	26.80	21	26.50	26.55	-19	3,373	-0.56%
2020/02/25	1	26.40	6	26.35	26.30	-5	3,311	-0.15%
2020/02/20	2	27.75	0	0.00	27.75	2	3,208	0.06%
2020/02/19	1	27.20	1	27.50	27.50	0	3,185	0.00%
2020/02/18	1	27.70	0	0.00	27.40	1	3,155	0.03%
2020/02/17	8	27.76	18	27.76	28.05	-10	3,170	-0.32%
2020/02/14	4	27.53	4	27.45	27.45	0	3,146	0.00%
2020/02/13	4	27.68	0	0.00	27.55	4	3,075	0.13%
2020/02/11	6	28.21	6	28.05	28.05	0	2,997	0.00%
2020/02/10	1	28.05	11	28.20	28.20	-10	2,951	-0.34%
2020/02/07	2	28.50	0.5	28.25	28.40	1.5	2,903	0.05%
2020/02/06	4	28.65	3	28.78	28.70	1	2,842	0.04%
2020/02/05	2	28.15	4	28.00	27.80	-2	2,690	-0.07%
2020/02/04	1	27.70	1	27.55	27.60	0	2,610	0.00%
2020/01/31	5	27.48	5	27.13	27.05	0	2,446	0.00%
2020/01/30	1	26.45	0	0.00	26.45	1	2,344	0.04%
2020/01/20	10	27.73	0	0.00	27.75	10	2,227	0.45%
2020/01/17	0	0.00	1	28.05	27.15	-1	2,170	-0.05%
2020/01/16	1	28.00	4	28.11	27.85	-3	2,020	-0.15%
2020/01/09	4	25.88	4	26.08	26.45	0	1,620	0.00%
2020/01/08	0	0.00	1	25.30	25.15	-1	1,500	-0.07%
2020/01/06	0	0.00	1	25.25	25.20	-1	1,388	-0.07%
2020/01/03	3	25.48	0	0.00	25.60	3	1,351	0.22%
2020/01/02	0	0.00	1	25.05	25.55	-1	1,251	-0.08%
2019/12/31	11	24.50	5	24.59	24.30	6	1,110	0.54%
2019/12/30	40	23.00	0	0.00	22.90	40	916	4.36%
2019/12/25	0	0.00	1	22.60	22.70	-1	884	-0.11%
2019/12/18	0	0.00	1	22.00	22.00	-1	784	-0.13%
2019/12/03	0	0.00	2	21.25	21.25	-2	661	-0.30%
2019/11/29	2	21.70	0	0.00	21.70	2	628	0.32%
2019/11/28	0	0.00	1	21.65	21.70	-1	601	-0.17%
2019/11/26	0	0.00	3	21.35	21.40	-3	576	-0.52%
2019/11/22	0	0.00	1	21.40	21.35	-1	627	-0.16%
2019/11/19	0	0.00	1	21.30	21.40	-1	640	-0.16%
2019/11/18	0	0.00	2	21.20	21.20	-2	634	-0.32%
2019/11/14	0	0.00	1	21.10	21.35	-1	623	-0.16%
2019/11/13	1	20.70	3	20.88	20.85	-2	568	-0.35%
2019/11/04	0	0.00	1	20.50	20.50	-1	533	-0.19%
2019/10/22	1	20.25	0	0.00	20.40	1	576	0.17%
2019/10/21	0	0.00	1	20.50	20.45	-1	567	-0.18%
2019/10/08	1	20.15	0	0.00	20.10	1	580	0.17%
2019/10/01	1	20.20	0	0.00	20.25	1	593	0.17%
2019/09/26	1	20.25	0	0.00	20.30	1	596	0.17%
2019/09/23	3	20.45	0	0.00	20.40	3	624	0.48%
2019/09/11	1	20.30	0	0.00	20.30	1	685	0.15%
2019/09/05	5	20.30	1	20.30	20.30	4	680	0.59%
2019/08/28	1	20.05	0	0.00	20.05	1	692	0.14%
2019/08/27	2	20.78	0	0.00	20.85	2	674	0.30%
2019/08/26	2	20.90	0	0.00	20.90	2	651	0.31%
2019/08/21	2	21.00	0	0.00	21.00	2	692	0.29%
2019/08/14	0	0.00	1	21.25	21.10	-1	711	-0.14%
2019/08/05	1	20.80	0	0.00	20.85	1	853	0.12%
2019/07/18	1	21.05	0	0.00	21.05	1	911	0.11%
2019/07/12	0	0.00	1	21.40	21.35	-1	915	-0.11%
2019/07/08	1	21.20	0	0.00	21.15	1	915	0.11%
2019/06/25	10	21.30	0	0.00	21.35	10	923	1.08%
2019/06/24	1	21.25	0	0.00	21.30	1	924	0.11%
2019/06/19	1	20.90	0	0.00	21.10	1	909	0.11%
2019/06/17	0	0.00	1	21.00	21.05	-1	898	-0.11%
2019/05/24	1	20.60	0	0.00	20.70	1	803	0.12%
2019/05/02	0	0.00	5	21.00	20.95	-5	526	-0.95%
2019/04/11	0	0.00	20	20.75	20.65	-20	447	-4.47%
2019/04/03	0	0.00	10	20.70	20.65	-10	394	-2.53%
2019/03/29	0	0.00	1	20.60	20.65	-1	402	-0.25%
2019/03/27	0	0.00	2	20.65	20.60	-2	400	-0.50%
2019/03/25	1	20.25	0	0.00	20.30	1	403	0.25%
2019/03/14	2	20.30	0	0.00	20.40	2	390	0.51%
2019/03/12	1	20.40	1	20.60	20.45	0	408	0.00%
2019/03/11	1	20.30	0.4	20.30	20.35	0.6	413	0.14%
2019/03/08	1	20.25	0	0.00	20.30	1	421	0.24%
2019/03/04	1	20.45	0	0.00	20.60	1	422	0.24%
2019/02/22	1	20.40	0	0.00	20.45	1	408	0.25%
2019/02/21	0	0.00	2	20.48	20.55	-2	402	-0.50%
2019/02/15	1	20.25	0	0.00	20.20	1	412	0.24%
2019/01/24	0	0.00	1	19.80	19.80	-1	446	-0.22%
2019/01/22	1	19.65	1	19.80	19.75	0	461	0.00%
2019/01/10	1	19.50	0	0.00	19.50	1	552	0.18%
2018/12/25	0	0.00	1	19.25	19.05	-1	892	-0.11%
2018/12/05	1	20.05	0	0.00	20.05	1	933	0.11%
2018/11/13	0	0.00	2	20.50	20.50	-2	1,038	-0.19%
2018/11/07	8	20.60	8	20.75	20.60	0	1,041	0.00%
2018/11/02	20	20.20	0	0.00	20.20	20	1,059	1.89%
2018/10/22	5	20.65	0	0.00	20.65	5	1,056	0.47%
2018/10/19	8	20.39	0	0.00	20.95	8	1,054	0.76%
2018/10/18	5	20.55	0	0.00	20.50	5	1,042	0.48%
2018/10/17	2	20.50	0	0.00	20.55	2	1,053	0.19%
2018/10/15	2	20.70	10	20.90	20.70	-8	1,073	-0.75%
2018/10/12	0	0.00	1	20.51	20.90	-1	1,065	-0.10%
2018/10/11	1	20.15	5	20.55	20.15	-4	1,099	-0.36%
2018/10/05	5	21.00	10	21.00	21.10	-5	1,073	-0.47%
2018/10/04	25	21.69	20	21.59	21.65	5	1,037	0.48%
2018/10/03	0	0.00	2	20.90	21.00	-2	961	-0.21%
2018/10/02	1	20.70	0	0.00	20.70	1	966	0.10%
2018/09/26	1	20.70	0	0.00	20.70	1	1,065	0.09%
2018/09/25	20	20.94	3	20.95	20.85	17	1,066	1.59%
2018/09/21	2	20.85	5	20.70	20.70	-3	1,046	-0.29%
2018/09/20	4	20.70	25	20.70	20.70	-21	1,032	-2.03%
2018/09/06	1	20.35	0	0.00	20.35	1	1,115	0.09%
2018/08/30	0	0.00	4	20.50	20.45	-4	1,183	-0.34%
2018/08/29	3	20.47	0	0.00	20.60	3	1,200	0.25%
2018/08/28	3	21.32	1	21.50	21.40	2	1,159	0.17%
2018/08/27	0	0.00	1	21.50	21.45	-1	1,131	-0.09%
2018/08/21	0	0.00	1	20.95	21.10	-1	1,122	-0.09%
2018/08/20	1	20.90	0	0.00	20.90	1	1,136	0.09%
2018/08/15	1	20.90	0	0.00	20.85	1	1,177	0.08%
2018/08/14	0	0.00	2	20.90	20.90	-2	1,188	-0.17%
2018/08/13	1	20.80	0	0.00	20.85	1	1,204	0.08%
2018/08/10	1	21.35	0	0.00	21.30	1	1,191	0.08%
2018/08/08	0	0.00	1	21.80	21.75	-1	1,194	-0.08%
2018/08/03	1	21.35	0	0.00	21.45	1	1,280	0.08%
2018/08/02	1	21.40	0	0.00	21.40	1	1,290	0.08%
2018/07/27	2	21.60	0	0.00	21.65	2	1,307	0.15%
2018/07/26	3	21.58	1	21.80	21.75	2	1,304	0.15%
2018/07/23	0	0.00	1	21.80	21.70	-1	1,310	-0.08%
2018/07/20	2	21.55	1	21.60	21.55	1	1,309	0.08%
2018/07/18	1	21.20	0	0.00	21.35	1	1,331	0.08%
2018/07/17	0	0.00	1	21.45	21.35	-1	1,313	-0.08%
2018/07/16	0	0.00	3	21.20	21.10	-3	1,362	-0.22%
2018/07/13	0	0.00	1	21.10	21.05	-1	1,378	-0.07%
2018/07/11	3	20.87	1	21.30	20.85	2	1,422	0.14%
2018/07/10	1	20.85	1	20.85	20.90	0	1,395	0.00%
2018/06/22	1	20.65	0	0.00	20.65	1	2,622	0.04%
2018/06/21	15	20.87	0	0.00	20.75	15	2,617	0.57%
2018/06/20	1	20.70	0	0.00	20.75	1	2,617	0.04%
2018/06/14	1	21.25	16	21.44	21.20	-15	2,592	-0.58%
2018/06/13	0	0.00	4	21.10	21.20	-4	2,530	-0.16%
2018/06/12	1	20.70	0	0.00	20.75	1	2,504	0.04%
2018/06/08	1	21.00	0	0.00	20.95	1	2,489	0.04%
2018/06/07	0	0.00	1	21.20	21.20	-1	2,500	-0.04%
2018/05/28	1	21.00	0	0.00	20.85	1	2,461	0.04%
2018/05/21	3	21.35	1	21.40	21.50	2	2,407	0.08%
2018/05/15	5	21.40	0	0.00	21.50	5	2,416	0.21%
2018/05/07	1	20.80	0	0.00	20.55	1	2,420	0.04%
2018/04/26	0	0.00	4	21.40	21.30	-4	2,431	-0.16%
2018/04/24	2	21.40	0	0.00	21.65	2	2,429	0.08%
2018/04/23	1	22.25	0	0.00	22.25	1	2,459	0.04%
2018/04/20	5	22.30	0	0.00	22.40	5	2,436	0.21%
2018/04/18	0	0.00	2	22.00	22.20	-2	2,349	-0.09%
2018/04/16	0	0.00	10	22.40	22.55	-10	2,358	-0.42%
2018/04/12	1	22.70	0	0.00	22.85	1	2,309	0.04%
2018/04/11	10	23.00	22	22.87	23.30	-12	2,292	-0.52%
2018/04/10	16	23.55	16	23.05	22.80	0	2,251	0.00%
2018/04/09	12	24.25	3	24.15	24.40	9	2,110	0.43%
2018/03/31	0	0.00	5	22.15	22.00	-5	1,676	-0.30%
2018/03/30	3	22.58	4	22.85	22.00	-1	1,650	-0.06%
2018/03/28	4	20.80	1	20.70	20.65	3	1,417	0.21%
2018/03/09	0	0.00	3	20.20	20.05	-3	2,045	-0.15%
2018/03/08	3	20.17	0	0.00	20.10	3	2,079	0.14%
2018/03/06	0	0.00	0.4	20.00	20.00	-0.4	2,202	-0.02%
2018/02/27	1	20.30	0	0.00	20.40	1	2,755	0.04%
2018/02/21	1	20.00	0	0.00	20.00	1	2,856	0.04%
2018/02/06	1	20.35	7	20.23	19.80	-6	2,837	-0.21%
2018/02/02	5	21.15	0	0.00	21.10	5	2,820	0.18%
2018/01/30	1	21.15	0	0.00	21.10	1	2,999	0.03%
2018/01/23	3	21.80	11	21.65	21.75	-8	3,006	-0.27%
2018/01/19	0	0.00	3.4	22.02	21.95	-3.4	3,046	-0.11%
2018/01/17	2	22.35	0	0.00	22.40	2	3,080	0.06%
2018/01/16	11	21.95	0	0.00	22.05	11	3,072	0.36%
2018/01/12	2	21.90	1	21.90	21.95	1	3,197	0.03%
2018/01/08	1	22.45	0	0.00	22.20	1	3,341	0.03%
2018/01/03	0	0.00	5	22.35	22.45	-5	3,390	-0.15%
2018/01/02	0	0.00	1	22.35	22.60	-1	3,400	-0.03%