至上 (8112)-群益金鼎-中山券商分點個股進出

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

至上

(8112)

可現股當沖

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

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－群益金鼎-中山券商分點個股進出

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-中山券商分點個股進出
群益金鼎-中山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	10	64.30	64.20	-10	2,646	-0.38%
2024/11/19	0	63.60	0	0.00	63.70	0	2,658	0.00%
2024/11/14	0	63.20	0	0.00	62.70	0	2,678	0.00%
2024/11/12	10	63.60	0	0.00	63.70	10	2,709	0.37%
2024/11/11	0	63.90	0	0.00	63.60	0	2,710	0.00%
2024/11/08	0	64.60	0	0.00	64.50	0	2,690	0.00%
2024/11/07	0	65.50	0	0.00	65.40	0	2,678	0.00%
2024/11/05	10	66.80	0	0.00	66.80	10	2,731	0.37%
2024/10/29	0	66.65	0	0.00	66.60	0	3,123	0.00%
2024/10/28	3	67.40	0	0.00	67.30	3	3,167	0.10%
2024/10/23	0.1	69.20	0	0.00	68.60	0.1	3,363	0.00%
2024/10/18	15	68.40	0	0.00	68.10	15	3,506	0.43%
2024/10/17	2.3	68.65	0	0.00	68.40	2.3	3,589	0.06%
2024/10/15	4	69.05	0	0.00	69.10	4	3,730	0.11%
2024/10/14	0.1	68.95	0	0.00	69.20	0.1	3,770	0.00%
2024/10/09	1	69.19	0	0.00	67.80	1	3,824	0.03%
2024/10/08	0	0.00	2	68.50	68.80	-2	3,820	-0.05%
2024/10/04	6	66.02	0	0.00	65.90	6	3,907	0.15%
2024/10/01	5.1	65.71	0	0.00	67.20	5.1	4,070	0.13%
2024/09/30	5	66.20	0	0.00	65.90	5	4,156	0.12%
2024/09/27	5	66.80	0	0.00	66.80	5	4,382	0.11%
2024/09/26	1	67.00	0	0.00	66.40	1	4,645	0.02%
2024/09/24	0	0.00	1	65.80	65.70	-1	5,094	-0.02%
2024/09/23	5	65.70	0	0.00	65.70	5	5,296	0.09%
2024/09/20	10.2	65.71	1	66.30	65.50	9.2	5,422	0.17%
2024/09/19	1	64.90	0	0.00	65.70	1	5,475	0.02%
2024/09/18	6	65.42	0	0.00	65.00	6	5,587	0.11%
2024/09/09	0.1	68.30	0	0.00	68.10	0.1	5,907	0.00%
2024/09/06	0	0.00	1	68.50	68.40	-1	5,951	-0.02%
2024/09/05	1	70.70	0	0.00	69.40	1	6,084	0.02%
2024/09/02	1	74.70	2	74.80	74.20	-1	6,754	-0.01%
2024/08/27	0	0.00	3	73.70	74.20	-3	7,511	-0.04%
2024/08/20	0.1	74.20	0	0.00	74.20	0.1	8,243	0.00%
2024/08/16	0.1	75.30	0	0.00	74.80	0.1	8,499	0.00%
2024/08/15	0	0.00	0.2	75.40	74.60	-0.2	8,599	0.00%
2024/08/14	2	74.90	0	0.00	75.80	2	8,705	0.02%
2024/08/06	2	69.55	10	71.34	72.50	-8	10,595	-0.08%
2024/08/05	2.1	71.01	0	0.00	71.00	2.1	10,870	0.02%
2024/08/02	1	78.50	0	0.00	78.80	1	10,990	0.01%
2024/08/01	0	0.00	18	79.41	79.60	-18	11,176	-0.16%
2024/07/31	19	77.31	1	77.60	77.70	18	11,553	0.16%
2024/07/30	0.2	75.60	0	0.00	77.20	0.2	11,983	0.00%
2024/07/29	1.2	77.48	0.1	77.30	77.00	1.1	12,228	0.01%
2024/07/19	0.1	81.80	0	0.00	80.30	0.1	12,433	0.00%
2024/07/18	0.2	80.85	0	0.00	82.30	0.2	12,553	0.00%
2024/07/17	1	81.80	14	83.07	81.40	-13	12,522	-0.10%
2024/07/16	15	82.76	0	0.00	82.80	15	12,537	0.12%
2024/07/15	0	0.00	1	82.40	82.90	-1	12,667	-0.01%
2024/07/12	0	0.00	1	82.00	82.70	-1	12,693	-0.01%
2024/07/10	0	83.00	1	82.40	82.20	-1	12,953	-0.01%
2024/07/09	0	0.00	1	80.60	83.10	-1	13,129	-0.01%
2024/07/08	1	81.02	0	0.00	81.40	1	13,416	0.01%
2024/07/05	1	82.40	0	0.00	82.40	1	13,653	0.01%
2024/07/04	3	79.73	3	79.80	80.40	0	13,794	0.00%
2024/07/02	0.2	78.60	0	0.00	78.30	0.2	14,442	0.00%
2024/07/01	3	80.90	0	0.00	80.90	3	14,209	0.02%
2024/06/28	1	77.90	1	79.10	81.80	0	14,167	0.00%
2024/06/27	1.1	80.32	2	81.80	81.70	-0.9	13,864	-0.01%
2024/06/26	2.1	81.60	0	0.00	80.90	2.1	13,765	0.02%
2024/06/25	2	81.00	2	81.50	82.30	0	13,706	0.00%
2024/06/24	3	82.07	2	82.30	81.50	1	13,689	0.01%
2024/06/21	1	84.00	1	83.70	83.70	0	13,723	0.00%
2024/06/20	4	84.53	0	0.00	84.00	4	13,764	0.03%
2024/06/19	7	85.14	2	85.55	84.50	5	14,124	0.04%
2024/06/18	0	0.00	3	85.87	85.80	-3	14,572	-0.02%
2024/06/17	0	0.00	1	85.60	85.00	-1	14,736	-0.01%
2024/06/14	0	0.00	0.1	84.30	84.70	-0.1	15,024	0.00%
2024/06/13	5	84.82	5	84.52	84.80	0	15,179	0.00%
2024/06/12	0	0.00	1	86.00	85.20	-1	15,320	-0.01%
2024/06/11	0	0.00	3	85.90	85.60	-3	15,245	-0.02%
2024/06/07	4	84.68	1	85.00	84.60	3	15,263	0.02%
2024/06/06	5	83.02	4.1	84.40	84.90	1	15,510	0.01%
2024/06/04	0	0.00	1	82.90	82.60	-1	15,628	-0.01%
2024/06/03	3	81.30	2	81.95	81.90	1	16,115	0.01%
2024/05/30	2	83.80	1	84.00	83.10	1	16,125	0.01%
2024/05/29	1	84.20	2	84.75	83.70	-1	16,056	-0.01%
2024/05/28	0	0.00	2	82.15	82.50	-2	15,853	-0.01%
2024/05/27	1	81.00	0	0.00	81.10	1	15,896	0.01%
2024/05/24	7	81.34	5	81.00	81.00	2	15,855	0.01%
2024/05/22	1	83.60	0	0.00	83.40	1	15,719	0.01%
2024/05/21	1	85.00	0	0.00	84.50	1	15,663	0.01%
2024/05/20	0	0.00	20	85.30	85.20	-20	15,613	-0.13%
2024/05/17	3	84.20	0	0.00	85.30	3	15,743	0.02%
2024/05/16	2	85.05	10	84.76	84.60	-8	15,791	-0.05%
2024/05/15	2	83.35	1.1	83.26	82.70	0.9	15,634	0.01%
2024/05/14	7	80.24	4	80.33	80.20	3	15,390	0.02%
2024/05/13	6.1	79.28	2	80.40	80.20	4.1	15,213	0.03%
2024/05/10	18.2	78.85	7.1	77.92	79.10	11.1	14,908	0.07%
2024/05/09	9.2	85.71	0	0.00	85.50	9.2	14,073	0.07%
2024/05/08	1	92.00	0	0.00	95.00	1	13,683	0.01%
2024/05/07	20	95.96	13	96.42	96.60	7	13,434	0.05%
2024/05/06	13	97.78	12	97.93	95.90	1	13,192	0.01%
2024/05/03	4	95.45	3	95.73	93.90	1	12,777	0.01%
2024/05/02	5	91.36	5	92.22	93.40	0	12,360	0.00%
2024/04/29	2	88.00	3	88.20	87.80	-1	11,962	-0.01%
2024/04/24	3	85.20	6	84.90	85.10	-3	11,984	-0.03%
2024/04/22	2	79.80	0	0.00	80.80	2	12,137	0.02%
2024/04/19	0	0.00	4	81.95	81.90	-4	12,135	-0.03%
2024/04/17	3	84.30	1	84.00	84.00	2	11,941	0.02%
2024/04/16	0	0.00	1	83.80	82.90	-1	11,834	-0.01%
2024/04/15	1	84.40	1	86.00	85.90	0	11,654	0.00%
2024/04/12	9	87.56	8	87.59	86.60	1	11,465	0.01%
2024/04/11	2	85.00	0	0.00	85.20	2	11,171	0.02%
2024/04/10	0	0.00	6	82.52	82.10	-6	10,944	-0.05%
2024/04/09	4	82.48	3	83.70	83.50	1	10,705	0.01%
2024/04/08	0	0.00	3	76.87	78.50	-3	10,139	-0.03%
2024/03/29	3	73.10	2	73.40	72.80	1	10,095	0.01%
2024/03/28	4	74.23	1	74.80	74.00	3	10,153	0.03%
2024/03/27	0	73.40	0	0.00	74.00	0	10,307	0.00%
2024/03/26	2	73.30	2	73.50	73.70	0	10,381	0.00%
2024/03/25	1	75.60	2	75.50	75.40	-1	10,358	-0.01%
2024/03/22	6	73.92	2	75.40	75.60	4	10,620	0.04%
2024/03/21	14	75.82	22.2	75.57	77.00	-8.2	10,519	-0.08%
2024/03/20	2.2	71.13	16	71.23	71.70	-13.8	10,233	-0.13%
2024/03/19	1	70.60	0.5	72.69	72.10	0.5	10,525	0.01%
2024/03/18	3	69.47	5	69.80	70.10	-2	10,986	-0.02%
2024/03/15	0	0.00	2	67.80	68.10	-2	11,822	-0.02%
2024/03/14	0	0.00	1	67.20	67.40	-1	12,565	-0.01%
2024/03/13	11	68.27	6	69.40	68.40	5	13,150	0.04%
2024/03/12	7.2	69.53	4	70.25	69.60	3.2	12,989	0.02%
2024/03/11	3	68.70	11	68.86	68.60	-8	12,537	-0.06%
2024/03/08	14	67.82	18	67.66	66.80	-4	12,335	-0.03%
2024/03/07	13	68.76	9	69.10	67.50	4	12,051	0.03%
2024/03/06	0	0.00	8	66.39	66.90	-8	11,467	-0.07%
2024/03/04	3	63.93	3	63.83	64.00	0	11,550	0.00%
2024/03/01	0	0.00	1	62.90	62.60	-1	11,375	-0.01%
2024/02/29	11	62.99	8	63.00	62.40	3	11,336	0.03%
2024/02/26	1	61.70	0	0.00	62.30	1	11,166	0.01%
2024/02/23	5	63.20	0	0.00	63.10	5	11,113	0.04%
2024/02/22	4	62.70	0	0.00	63.20	4	11,086	0.04%
2024/02/20	6	64.58	3	64.60	63.60	3	11,038	0.03%
2024/02/19	0	0.00	5	63.60	64.80	-5	10,812	-0.05%
2024/02/16	0	0.00	11	62.34	62.70	-11	10,652	-0.10%
2024/02/15	0	0.00	23	61.46	61.90	-23	10,601	-0.22%
2024/02/02	2	60.50	0	0.00	60.80	2	10,572	0.02%
2024/02/01	23	60.89	2	61.05	61.10	21	10,591	0.20%
2024/01/30	1	60.10	0	0.00	60.10	1	10,621	0.01%
2024/01/29	1	60.80	0	0.00	60.90	1	10,612	0.01%
2024/01/25	17	60.48	0	0.00	60.20	17	10,653	0.16%
2024/01/24	1	61.50	0	0.00	61.30	1	10,710	0.01%
2024/01/23	7	61.84	0	0.00	61.70	7	10,759	0.07%
2024/01/22	0	0.00	6	62.45	62.50	-6	10,750	-0.06%
2024/01/18	11.1	61.41	1	62.00	60.70	10.1	10,683	0.09%
2024/01/17	4	64.20	4	63.98	63.90	0	10,517	0.00%
2024/01/16	0	0.00	20	63.40	63.70	-20	10,256	-0.19%
2024/01/15	4	62.95	8	63.03	63.00	-4	10,200	-0.04%
2024/01/11	21	60.51	0	0.00	61.30	21	10,142	0.21%
2024/01/10	2	60.80	0	0.00	61.10	2	10,148	0.02%
2024/01/08	0	0.00	10	61.20	61.10	-10	10,164	-0.10%
2024/01/05	7	61.09	0	0.00	61.00	7	10,189	0.07%
2024/01/04	0	0.00	1	61.20	61.30	-1	10,082	-0.01%
2024/01/03	0	0.00	11	61.17	60.80	-11	10,060	-0.11%
2024/01/02	0	0.00	53	60.32	61.10	-53	10,074	-0.53%
2023/12/29	20	60.05	2	60.15	60.50	18	10,050	0.18%
2023/12/28	2	60.15	1	59.70	59.70	1	10,007	0.01%
2023/12/27	21	59.90	1	60.70	60.30	20	10,084	0.20%
2023/12/26	31	59.10	0	0.00	59.70	31	9,984	0.31%
2023/12/25	1	59.90	1	59.80	59.00	0	9,956	0.00%
2023/12/22	6	60.32	2	59.95	59.90	4	9,845	0.04%
2023/12/21	1.1	59.81	0	0.00	60.00	1.1	9,801	0.01%
2023/12/20	2	60.80	0	0.00	60.80	2	9,808	0.02%
2023/12/19	6.1	61.61	4.3	61.75	61.30	1.8	9,707	0.02%
2023/12/18	6	66.62	3	66.93	65.10	3	9,440	0.03%
2023/12/15	2	68.50	7	68.91	68.00	-5	9,308	-0.05%
2023/12/14	4	71.58	6.1	70.06	71.10	-2.1	9,309	-0.02%
2023/12/13	7	71.47	16	71.34	71.50	-9	8,959	-0.10%
2023/12/12	13.4	69.20	8.3	69.60	68.90	5.1	8,387	0.06%
2023/12/11	12	67.42	30.3	67.94	68.30	-18.3	7,654	-0.24%
2023/12/08	17	61.76	21.7	61.62	62.10	-4.7	6,960	-0.07%
2023/12/07	3	56.50	6	56.35	56.50	-3	6,457	-0.05%
2023/12/05	2	55.80	0	0.00	55.90	2	6,865	0.03%
2023/12/04	0.2	56.20	0	0.00	55.90	0.2	7,563	0.00%
2023/12/01	2	55.50	0	0.00	55.90	2	8,376	0.02%
2023/11/30	2	56.10	41	56.08	55.90	-39	8,432	-0.46%
2023/11/29	37	55.74	3	56.10	55.70	34	8,175	0.42%
2023/11/27	0	53.20	0	0.00	53.20	0	8,023	0.00%
2023/11/21	1	54.20	0	0.00	54.40	1	8,222	0.01%
2023/11/20	0	0.00	20	54.00	54.40	-20	8,278	-0.24%
2023/11/10	20	53.65	0.1	53.70	53.60	19.9	8,459	0.24%
2023/11/08	0	0.00	2	54.80	54.90	-2	8,686	-0.02%
2023/11/06	3	55.17	0	0.00	55.20	3	9,309	0.03%
2023/11/02	5	55.90	0	0.00	55.90	5	9,323	0.05%
2023/11/01	0.2	56.50	0	0.00	56.20	0.2	9,300	0.00%
2023/10/31	0	0.00	3	55.60	55.60	-3	9,213	-0.03%
2023/10/30	0	0.00	2	55.20	55.40	-2	9,174	-0.02%
2023/10/26	2	53.50	0	0.00	53.80	2	9,232	0.02%
2023/10/25	1	55.70	1	55.00	54.90	0	9,232	0.00%
2023/10/23	0	0.00	1	54.90	54.90	-1	9,409	-0.01%
2023/10/18	0.1	52.90	0	0.00	52.80	0.1	9,452	0.00%
2023/10/17	1	54.10	0	0.00	53.60	1	9,445	0.01%
2023/10/16	0	0.00	1	53.50	53.40	-1	9,528	-0.01%
2023/10/13	0	0.00	2.6	54.95	54.30	-2.6	9,581	-0.03%
2023/10/11	1	55.50	0	0.00	55.40	1	9,790	0.01%
2023/10/06	1	54.80	0	0.00	56.00	1	9,756	0.01%
2023/10/05	1.2	56.15	1	56.60	55.90	0.2	9,667	0.00%
2023/10/04	0	0.00	10.2	56.00	56.40	-10.2	9,596	-0.11%
2023/10/03	5	56.30	1	56.30	56.10	4	9,560	0.04%
2023/10/02	3	54.60	0.1	54.90	55.30	2.9	9,442	0.03%
2023/09/26	5	54.70	0	0.00	54.60	5	9,605	0.05%
2023/09/25	1	54.90	2	55.30	55.30	-1	9,481	-0.01%
2023/09/22	0	0.00	13	53.71	54.40	-13	9,348	-0.14%
2023/09/20	11.1	54.96	11	55.14	54.10	0.1	9,202	0.00%
2023/09/19	4	55.45	3	55.20	54.80	1	9,020	0.01%
2023/09/18	3	54.90	6	54.55	54.40	-3	8,707	-0.03%
2023/09/15	0.2	54.05	3	54.37	54.10	-2.8	8,549	-0.03%
2023/09/14	7	54.13	17	53.90	53.20	-10	8,319	-0.12%
2023/09/13	2	52.70	5.1	52.72	52.70	-3.1	8,029	-0.04%
2023/09/12	2	52.15	42.1	52.32	51.80	-40.1	7,828	-0.51%
2023/09/11	1	50.60	104	50.43	50.60	-103	7,656	-1.35%	大賣/鉅額交易
2023/09/08	153.1	51.50	5	51.40	51.10	148.1	7,604	1.95%	大買/鉅額交易
2023/09/07	31.7	51.38	17.2	51.09	50.40	14.5	7,266	0.20%
2023/09/06	8	51.96	9	52.43	55.20	-1	6,606	-0.02%
2023/09/05	3	49.97	12	50.10	50.20	-9	5,774	-0.16%
2023/09/01	1	48.20	2	48.50	48.20	-1	5,771	-0.02%
2023/08/31	2	47.68	3	47.90	48.20	-1	5,764	-0.02%
2023/08/30	4	48.60	0	0.00	48.20	4	5,726	0.07%
2023/08/29	3	49.40	0	0.00	49.20	3	5,728	0.05%
2023/08/25	0	0.00	1.3	50.11	49.85	-1.3	5,664	-0.02%
2023/08/24	6	49.33	20	48.25	49.10	-14	5,566	-0.25%
2023/08/23	0	0.00	2	50.03	49.75	-2	5,486	-0.04%
2023/08/22	1	49.55	1	50.40	49.55	0	5,441	0.00%
2023/08/21	0	0.00	2	49.80	49.90	-2	5,409	-0.04%
2023/08/18	1	49.90	0	0.00	49.65	1	5,364	0.02%
2023/08/17	4.1	49.81	1	49.75	50.40	3.1	5,300	0.06%
2023/08/16	2	49.10	0	0.00	48.95	2	5,211	0.04%
2023/08/15	2	48.35	1	46.95	49.25	1	5,131	0.02%
2023/08/14	5	50.68	4	50.18	49.95	1	5,014	0.02%
2023/08/11	0.1	51.00	2.3	51.26	51.20	-2.2	4,888	-0.04%
2023/08/10	5	50.30	14	50.36	49.35	-9	4,537	-0.20%
2023/08/09	0.1	49.00	7	48.99	49.20	-6.9	4,205	-0.16%
2023/08/08	0.2	48.35	0	0.00	48.60	0.2	4,182	0.00%
2023/08/07	0	48.55	0	0.00	48.35	0	4,176	0.00%
2023/08/04	0.1	46.90	0	0.00	47.80	0.1	4,190	0.00%
2023/08/02	10.1	47.30	0	0.00	47.40	10.1	4,158	0.24%
2023/08/01	2.2	47.40	1	47.60	47.90	1.2	4,129	0.03%
2023/07/31	0.2	48.35	0	0.00	48.30	0.2	4,092	0.00%
2023/07/28	0	0.00	1	48.80	49.05	-1	4,033	-0.02%
2023/07/27	1.2	50.39	0	0.00	49.30	1.2	3,992	0.03%
2023/07/26	1	49.30	0	0.00	49.85	1	3,900	0.03%
2023/07/25	0	0.00	3	48.90	49.05	-3	3,774	-0.08%
2023/07/24	0	0.00	8	48.60	48.55	-8	3,672	-0.22%
2023/07/20	1	47.35	1	48.00	48.30	0	3,602	0.00%
2023/07/19	2	48.65	7	48.50	47.95	-5	3,545	-0.14%
2023/07/18	4	48.76	0	0.00	47.95	4	3,462	0.12%
2023/07/17	0	0.00	0.2	46.70	47.00	-0.2	3,335	-0.01%
2023/07/14	1.9	46.38	12.1	46.14	47.40	-10.2	3,225	-0.31%
2023/07/10	2	42.50	0	0.00	42.20	2	2,993	0.07%
2023/07/06	1	44.35	0	0.00	44.20	1	2,919	0.03%
2023/07/05	1.5	48.37	4	48.85	48.35	-2.5	2,745	-0.09%
2023/06/29	2	48.75	0	0.00	48.75	2	2,508	0.08%
2023/06/27	4.1	48.20	0	0.00	48.20	4.1	2,449	0.17%
2023/06/26	2	49.00	5	48.90	48.90	-3	2,440	-0.12%
2023/06/20	4	48.38	2	48.30	48.25	2	2,405	0.08%
2023/06/19	1	48.75	2	48.70	48.85	-1	2,418	-0.04%
2023/06/16	0.3	49.12	0	0.00	48.90	0.3	2,470	0.01%
2023/06/14	1	50.10	7	50.04	50.40	-6	2,548	-0.24%
2023/06/13	0	0.00	25	49.65	49.60	-25	2,519	-0.99%
2023/06/12	30	49.53	1	49.85	49.90	29	2,567	1.13%
2023/06/09	1	49.20	0	0.00	49.45	1	2,587	0.04%
2023/06/08	0	0.00	3	49.50	49.50	-3	2,633	-0.11%
2023/06/07	0	48.85	0.1	48.80	49.15	0	2,732	0.00%
2023/06/02	0	0.00	2	47.35	47.70	-2	2,794	-0.07%
2023/05/31	0	0.00	2	46.25	46.25	-2	3,021	-0.07%
2023/05/23	0.1	45.85	0	0.00	45.80	0.1	3,230	0.00%
2023/05/19	0.1	45.60	0	0.00	45.60	0.1	3,216	0.00%
2023/05/04	0	0.00	2	44.50	44.55	-2	3,021	-0.07%
2023/05/03	0	0.00	2	43.95	44.15	-2	3,007	-0.07%
2023/04/28	2	43.50	0	0.00	43.40	2	2,987	0.07%
2023/04/26	0	43.00	0	0.00	43.45	0	2,963	0.00%
2023/04/18	0	0.00	6	44.50	44.50	-6	2,886	-0.21%
2023/04/13	2	44.20	4	44.20	44.20	-2	2,864	-0.07%
2023/04/11	0	0.00	1	44.65	44.80	-1	2,800	-0.04%
2023/04/10	1	44.60	1	45.05	44.65	0	2,780	0.00%
2023/04/07	0	0.00	8	45.15	45.10	-8	2,753	-0.29%
2023/03/31	1	44.25	0	0.00	44.55	1	2,681	0.04%
2023/03/30	0.2	44.00	0	0.00	43.90	0.2	2,617	0.01%
2023/03/29	0	43.80	7	43.91	43.90	-7	2,601	-0.27%
2023/03/28	1	43.65	1	43.70	43.75	0	2,596	0.00%
2023/03/23	0	43.80	0	0.00	43.80	0	2,541	0.00%
2023/03/22	2	44.10	0	0.00	43.80	2	2,522	0.08%
2023/03/21	0	0.00	1	43.60	43.60	-1	2,472	-0.04%
2023/03/20	1	43.25	0	0.00	42.85	1	2,388	0.04%
2023/03/17	1	43.20	0	0.00	43.20	1	2,322	0.04%
2023/03/16	0.4	42.85	1	42.80	42.80	-0.6	2,195	-0.03%
2023/03/14	0	0.00	15	42.88	42.75	-15	2,080	-0.72%
2023/03/10	3	42.55	5	42.75	42.60	-2	1,881	-0.11%
2023/03/09	0	0.00	1	42.35	42.20	-1	1,739	-0.06%
2023/03/08	1	41.15	0	0.00	41.15	1	1,593	0.06%
2023/03/07	0.1	41.00	0	0.00	41.00	0.1	1,553	0.01%
2023/03/06	0	0.00	2	41.40	41.45	-2	1,494	-0.13%
2023/03/03	0	0.00	13.3	42.65	42.75	-13.3	1,384	-0.96%
2023/03/02	31	41.06	1	41.15	41.35	30	1,175	2.55%
2023/02/24	10	38.45	0	0.00	38.60	10	933	1.07%
2023/02/23	1	38.75	0	0.00	38.65	1	920	0.11%
2023/02/14	1	37.70	0	0.00	37.70	1	938	0.11%
2023/02/08	1	37.30	1	37.45	37.45	0	968	0.00%
2023/02/07	0	38.25	1	38.25	38.25	-1	921	-0.11%
2023/01/31	2	37.43	0	0.00	37.30	2	885	0.23%
2023/01/10	0	37.15	0	0.00	37.10	0	873	0.00%
2023/01/05	3	37.10	3	36.85	36.85	0	894	0.00%
2023/01/03	1	35.80	0	0.00	35.80	1	887	0.11%
2022/12/13	0	0.00	1	36.40	36.40	-1	1,052	-0.10%
2022/11/18	4	36.85	0	0.00	36.75	4	1,226	0.33%
2022/11/10	0	0.00	7	36.07	36.30	-7	1,244	-0.56%
2022/11/09	0	0.00	2	35.95	35.90	-2	1,248	-0.16%
2022/11/08	0	0.00	1	35.85	35.60	-1	1,247	-0.08%
2022/11/07	0	0.00	3	35.02	35.20	-3	1,263	-0.24%
2022/11/04	0	0.00	1	34.40	34.45	-1	1,269	-0.08%
2022/11/03	1	34.35	2	34.38	34.40	-1	1,279	-0.08%
2022/11/02	0	0.00	1	34.25	34.30	-1	1,282	-0.08%
2022/10/24	0	0.00	3	33.28	33.15	-3	1,380	-0.22%
2022/10/20	1	32.85	3	33.13	33.95	-2	1,396	-0.14%
2022/10/18	0	0.00	4	33.46	33.60	-4	1,405	-0.28%
2022/10/17	1	32.45	0	0.00	33.05	1	1,421	0.07%
2022/10/14	1	32.80	2	33.30	33.30	-1	1,460	-0.07%
2022/10/13	1	32.30	0	0.00	32.30	1	1,493	0.07%
2022/10/12	1	33.80	1	33.55	33.55	0	1,497	0.00%
2022/10/11	2	33.85	0	0.00	33.75	2	1,516	0.13%
2022/10/05	0	0.00	3	35.28	35.00	-3	1,760	-0.17%
2022/10/04	0	0.00	6	34.64	34.75	-6	1,820	-0.33%
2022/09/30	1	33.25	0	0.00	34.05	1	1,928	0.05%
2022/09/29	1	33.75	0	0.00	33.55	1	1,939	0.05%
2022/09/28	2	33.70	0	0.00	33.05	2	1,970	0.10%
2022/09/27	2	34.15	0	0.00	34.10	2	1,978	0.10%
2022/09/26	7	34.54	5	34.05	34.05	2	1,989	0.10%
2022/09/23	1	35.55	0	0.00	35.45	1	2,014	0.05%
2022/09/22	2	35.45	0	0.00	35.60	2	2,045	0.10%
2022/09/21	1	36.20	0	0.00	36.00	1	2,039	0.05%
2022/09/20	1	36.30	0	0.00	36.35	1	2,026	0.05%
2022/09/19	2	36.20	0	0.00	36.10	2	2,044	0.10%
2022/09/16	2	36.90	1	37.00	36.45	1	2,062	0.05%
2022/09/15	2	36.80	0	0.00	36.70	2	2,064	0.10%
2022/09/14	1	37.15	0	0.00	37.00	1	2,084	0.05%
2022/09/13	0.4	37.00	0	0.00	36.85	0.4	2,080	0.02%
2022/09/12	0	0.00	1	36.75	37.35	-1	2,096	-0.05%
2022/09/07	2	35.83	1	35.60	35.65	1	2,111	0.05%
2022/09/05	1	36.70	1	36.90	36.70	0	2,096	0.00%
2022/09/02	0	0.00	1	37.00	37.00	-1	2,101	-0.05%
2022/09/01	0	37.50	0	0.00	37.20	0	2,096	0.00%
2022/08/31	0	0.00	2	37.55	37.65	-2	2,086	-0.10%
2022/08/29	0	0.00	4	37.55	37.85	-4	2,082	-0.19%
2022/08/26	1	38.15	1	38.20	38.10	0	2,069	0.00%
2022/08/25	0	0.00	2	38.40	38.15	-2	2,067	-0.10%
2022/08/24	0	0.00	1	37.95	38.10	-1	2,077	-0.05%
2022/08/23	0	0.00	1	38.10	38.05	-1	2,081	-0.05%
2022/08/22	0	0.00	2	38.35	38.25	-2	2,102	-0.10%
2022/08/17	3	38.62	0	0.00	38.45	3	2,083	0.15%
2022/08/16	2	38.43	6	38.52	38.50	-4	2,077	-0.19%
2022/08/15	2	38.63	0	0.00	38.70	2	2,078	0.10%
2022/08/12	6	38.42	0	0.00	38.70	6	2,076	0.29%
2022/08/11	0	0.00	5	37.61	37.75	-5	2,058	-0.24%
2022/08/10	0	0.00	3	37.27	37.10	-3	2,062	-0.15%
2022/08/09	0	0.00	6	37.08	37.15	-6	2,086	-0.29%
2022/08/08	0	0.00	6	36.70	36.85	-6	2,107	-0.28%
2022/08/04	2	36.55	0	0.00	36.65	2	2,127	0.09%
2022/08/03	2.1	36.77	0	0.00	36.95	2.1	2,122	0.10%
2022/08/02	7.1	37.34	0	0.00	37.30	7.1	2,144	0.33%
2022/08/01	0	0.00	6	37.48	37.80	-6	2,233	-0.27%
2022/07/27	0.2	36.75	0	0.00	36.95	0.2	2,241	0.01%
2022/07/26	0	36.85	4	36.75	36.80	-4	2,236	-0.18%
2022/07/25	1	36.85	2	37.20	37.10	-1	2,241	-0.04%
2022/07/22	2	37.25	5	37.49	37.30	-3	2,262	-0.13%
2022/07/21	0	0.00	11	36.85	37.00	-11	2,288	-0.48%
2022/07/20	1	35.90	2	36.33	35.95	-1	2,304	-0.04%
2022/07/19	1	35.60	5	35.29	35.50	-4	2,309	-0.17%
2022/07/14	5	34.14	0	0.00	34.45	5	2,277	0.22%
2022/07/13	1	38.30	1	38.65	38.70	0	2,180	0.00%
2022/07/12	3	38.53	0	0.00	37.80	3	2,130	0.14%
2022/07/11	7	39.41	0	0.00	39.20	7	2,083	0.34%
2022/07/08	0	0.00	1	41.15	40.90	-1	2,032	-0.05%
2022/07/07	2	39.53	1	39.85	40.05	1	2,004	0.05%
2022/07/06	1	39.85	0	0.00	39.50	1	2,021	0.05%
2022/07/04	2	39.80	0	0.00	39.85	2	2,061	0.10%
2022/07/01	6	40.48	5	39.90	39.90	1	2,113	0.05%
2022/06/30	3	42.25	0	0.00	42.05	3	2,074	0.14%
2022/06/29	1	43.30	0	0.00	43.30	1	2,064	0.05%
2022/06/24	5	43.25	5	43.10	43.10	0	2,200	0.00%
2022/06/23	1	43.00	0	0.00	43.05	1	2,219	0.05%
2022/06/22	4	44.24	0	0.00	43.55	4	2,255	0.18%
2022/06/21	3	44.30	0	0.00	45.05	3	2,270	0.13%
2022/06/20	3	45.12	0	0.00	43.95	3	2,590	0.12%
2022/06/17	3	45.45	0	0.00	45.65	3	2,602	0.12%
2022/06/15	3	47.15	0	0.00	46.95	3	2,819	0.11%
2022/06/14	4	46.88	0	0.00	47.00	4	2,845	0.14%
2022/06/13	12	47.44	0	0.00	47.35	12	2,893	0.41%
2022/06/10	22	47.95	0	0.00	48.05	22	2,937	0.75%
2022/05/27	2	48.05	0	0.00	48.05	2	3,605	0.06%
2022/05/23	1	48.00	0	0.00	48.05	1	3,889	0.03%
2022/05/20	7	47.70	5	47.79	47.75	2	4,000	0.05%
2022/05/17	0	0.00	1	46.95	47.40	-1	5,272	-0.02%
2022/05/13	1	46.45	0	0.00	46.90	1	5,964	0.02%
2022/05/12	2	46.82	8	46.38	46.25	-6	5,997	-0.10%
2022/05/11	1	46.60	0	0.00	46.60	1	5,985	0.02%
2022/05/10	3	46.53	0	0.00	47.20	3	5,997	0.05%
2022/05/09	10	47.18	6	47.53	46.90	4	6,009	0.07%
2022/05/05	1	47.05	1	47.00	46.80	0	5,946	0.00%
2022/05/03	1	45.81	0	0.00	46.05	1	6,005	0.02%
2022/04/29	1	46.00	0	0.00	46.25	1	6,041	0.02%
2022/04/28	1	45.25	0	0.00	45.15	1	6,072	0.02%
2022/04/27	1	45.06	1	45.30	45.15	0	6,080	0.00%
2022/04/26	2.1	46.69	4	46.33	46.15	-1.9	6,086	-0.03%
2022/04/25	3	47.34	0	0.00	47.15	3	6,076	0.05%
2022/04/22	1	48.85	0	0.00	48.80	1	6,049	0.02%
2022/04/20	1	48.25	0	0.00	48.20	1	6,095	0.02%
2022/04/19	0	0.00	2	47.85	47.85	-2	6,106	-0.03%
2022/04/18	1	47.51	4	47.74	47.55	-3	6,145	-0.05%
2022/04/15	1	48.21	0	0.00	48.15	1	6,147	0.02%
2022/04/12	1	48.66	1	48.90	48.25	0	6,291	0.00%
2022/04/11	1.3	50.15	0	0.00	49.15	1.3	6,341	0.02%
2022/04/08	1.1	50.32	0	0.00	50.40	1.1	6,382	0.02%
2022/04/07	0.2	51.30	0	0.00	50.40	0.2	6,601	0.00%
2022/04/06	0	0.00	5	51.60	51.70	-5	6,758	-0.07%
2022/03/28	0	0.00	5	51.20	51.80	-5	6,918	-0.07%
2022/03/25	0	51.70	0	0.00	51.20	0	6,894	0.00%
2022/03/24	0.1	51.80	0	0.00	51.80	0.1	6,856	0.00%
2022/03/23	5	51.40	0	0.00	51.40	5	6,850	0.07%
2022/03/22	1	52.80	0	0.00	53.30	1	6,536	0.02%
2022/03/21	1	52.60	0	0.00	52.50	1	6,522	0.02%
2022/03/16	1	50.80	0	0.00	50.60	1	6,501	0.02%
2022/03/15	4	51.70	4	51.10	51.10	0	6,611	0.00%
2022/03/10	1	52.40	0	0.00	52.40	1	6,905	0.01%
2022/03/09	1	50.70	1	50.20	51.40	0	6,835	0.00%
2022/03/08	0.1	51.12	0	0.00	49.85	0.1	6,797	0.00%
2022/03/07	1	52.50	1	52.30	51.70	0	6,688	0.00%
2022/03/03	6	54.45	3	54.33	54.30	3	6,613	0.05%
2022/03/02	1	53.50	1	53.60	53.70	0	6,526	0.00%
2022/02/24	2	52.40	0	0.00	52.70	2	6,381	0.03%
2022/02/23	0	0.00	2	53.00	53.30	-2	6,349	-0.03%
2022/02/22	0.2	52.85	0	0.00	52.30	0.2	6,318	0.00%
2022/02/21	2	53.25	7	53.21	53.20	-5	6,204	-0.08%
2022/02/18	2.1	52.92	3	53.17	53.60	-0.9	6,091	-0.01%
2022/02/17	28	56.70	16	56.38	53.90	12	5,972	0.20%
2022/02/16	2	53.00	4.2	52.91	54.70	-2.2	4,980	-0.04%
2022/02/10	0	0.00	1	49.60	49.50	-1	4,270	-0.02%
2022/02/09	0	0.00	15	49.25	49.65	-15	4,255	-0.35%
2022/02/08	6	49.04	0	0.00	49.05	6	4,232	0.14%
2022/01/26	4	47.90	0	0.00	48.30	4	4,439	0.09%
2022/01/25	0.1	48.40	0	0.00	47.80	0.1	4,468	0.00%
2022/01/24	7	48.54	0	0.00	48.55	7	4,459	0.16%
2022/01/21	10	49.20	0	0.00	49.15	10	4,479	0.22%
2022/01/20	4	49.85	4	49.65	50.00	0	4,462	0.00%
2022/01/13	5	50.12	1	49.90	49.70	4	4,374	0.09%
2022/01/12	0	0.00	10	50.05	50.00	-10	4,334	-0.23%
2022/01/10	0	0.00	3	49.35	49.50	-3	4,283	-0.07%
2022/01/06	0	49.75	0	0.00	49.75	0	4,246	0.00%
2022/01/05	11	49.99	0	0.00	49.75	11	4,301	0.26%
2022/01/04	0	0.00	0.3	50.80	50.90	-0.3	4,240	-0.01%
2022/01/03	0	0.00	1	50.60	51.00	-1	4,155	-0.02%
2021/12/30	7	50.47	5.3	50.48	50.50	1.7	4,067	0.04%
2021/12/28	0	0.00	3.2	48.85	48.90	-3.2	3,648	-0.09%
2021/12/24	6	47.23	1	47.10	47.20	5	3,544	0.14%
2021/12/23	6	47.15	0	0.00	47.15	6	3,542	0.17%
2021/12/22	0	0.00	1	47.80	47.90	-1	3,491	-0.03%
2021/12/21	0.1	47.55	0	0.00	47.60	0.1	3,473	0.00%
2021/12/20	0.1	47.55	0	0.00	47.50	0.1	3,481	0.00%
2021/12/15	0	46.90	0	0.00	47.10	0	3,530	0.00%
2021/12/10	5.1	47.10	0	0.00	47.20	5.1	3,442	0.15%
2021/12/09	0.5	47.20	4	47.65	47.65	-3.5	3,461	-0.10%
2021/12/07	0	0.00	3	46.90	46.80	-3	3,422	-0.09%
2021/12/02	4	44.50	0	0.00	44.35	4	3,229	0.12%
2021/12/01	0.1	44.75	0	0.00	44.95	0.1	3,232	0.00%
2021/11/30	0	0.00	2	44.93	45.00	-2	3,218	-0.06%
2021/11/29	1	43.26	0	0.00	43.90	1	3,149	0.03%
2021/11/25	1	44.45	0	0.00	44.50	1	3,109	0.03%
2021/11/23	3	44.40	0	0.00	44.15	3	3,137	0.10%
2021/11/19	1	44.05	0	0.00	44.00	1	3,103	0.03%
2021/11/18	0	44.30	0	0.00	44.35	0	3,088	0.00%
2021/11/16	0.3	44.24	0	0.00	44.20	0.3	3,110	0.01%
2021/11/08	0	0.00	1	43.30	43.30	-1	3,309	-0.03%
2021/11/05	0	43.10	0	0.00	43.40	0	3,389	0.00%
2021/11/04	0.4	43.28	1	43.60	43.10	-0.6	3,437	-0.02%
2021/11/03	0	0.00	3	44.58	45.10	-3	3,330	-0.09%
2021/10/29	0	0.00	1	44.50	44.85	-1	3,675	-0.03%
2021/10/22	0	42.55	0	0.00	42.55	0	3,841	0.00%
2021/10/19	0	0.00	1	42.45	42.45	-1	4,109	-0.02%
2021/10/18	0	0.00	1	42.10	42.00	-1	4,603	-0.02%
2021/10/13	2	41.65	0	0.00	41.75	2	4,953	0.04%
2021/10/04	1	42.71	0	0.00	42.15	1	5,385	0.02%
2021/10/01	0.5	43.55	0	0.00	43.00	0.5	5,441	0.01%
2021/09/29	0.1	44.30	0	0.00	44.25	0.1	5,850	0.00%
2021/09/28	0	44.80	0	0.00	44.95	0	6,001	0.00%
2021/09/24	0.1	45.55	0	0.00	45.20	0.1	6,013	0.00%
2021/09/22	1.1	45.06	40	45.13	45.25	-38.9	6,027	-0.65%
2021/09/14	0	0.00	3	45.97	45.80	-3	5,898	-0.05%
2021/09/10	2	44.90	5.2	45.07	45.25	-3.2	5,733	-0.06%
2021/09/09	0	0.00	1	43.55	44.10	-1	5,593	-0.02%
2021/09/06	0	0.00	2	43.00	42.70	-2	5,591	-0.04%
2021/09/03	2	43.45	0	0.00	43.20	2	5,599	0.04%
2021/09/02	0.2	43.30	0	0.00	43.15	0.2	5,606	0.00%
2021/08/31	5	43.85	0	0.00	43.85	5	5,611	0.09%
2021/08/30	0	0.00	2	43.65	43.55	-2	5,626	-0.04%
2021/08/26	2	43.50	0	0.00	43.90	2	5,640	0.04%
2021/08/19	2	42.48	0	0.00	42.30	2	5,732	0.03%
2021/08/12	3	43.93	2	43.80	43.95	1	5,711	0.02%
2021/08/11	0	0.00	5	41.95	41.85	-5	5,663	-0.09%
2021/08/10	1.2	42.49	45	42.79	42.55	-43.8	5,794	-0.76%
2021/08/09	2	43.80	0	0.00	43.50	2	5,853	0.03%
2021/08/06	12.6	44.46	0	0.00	44.30	12.6	5,893	0.21%
2021/08/05	0	0.00	1	44.35	46.50	-1	5,750	-0.02%
2021/08/04	0.4	44.15	0	0.00	44.20	0.4	5,714	0.01%
2021/07/30	0	0.00	1	44.60	44.30	-1	5,866	-0.02%
2021/07/27	30	45.13	0	0.00	45.30	30	5,960	0.50%
2021/07/26	1	45.40	0	0.00	45.80	1	5,963	0.02%
2021/07/23	0.2	44.30	0	0.00	44.65	0.2	5,942	0.00%
2021/07/22	43	47.10	10	45.56	44.80	33	5,851	0.56%
2021/07/21	6	45.55	0	0.00	45.05	6	5,432	0.11%
2021/07/20	0	0.00	1	45.60	45.50	-1	5,456	-0.02%
2021/07/19	0	0.00	4	45.99	46.45	-4	5,649	-0.07%
2021/07/16	20	45.30	5	44.99	45.25	15	5,901	0.25%
2021/07/15	3	44.27	0	0.00	44.40	3	5,921	0.05%
2021/07/14	0	0.00	0.5	44.15	44.20	-0.5	6,041	-0.01%
2021/07/13	5	44.49	20	44.10	44.30	-15	6,135	-0.24%
2021/07/12	0	0.00	1	44.05	44.30	-1	6,160	-0.02%
2021/07/09	0	0.00	6	43.09	43.30	-6	6,113	-0.10%
2021/07/08	0	0.00	47	42.96	43.10	-47	6,189	-0.76%
2021/07/07	2	43.20	1	43.85	43.50	1	6,245	0.02%
2021/07/06	77.3	42.83	4	43.30	42.65	73.3	6,231	1.18%
2021/07/05	1	42.10	1	41.80	42.15	0	6,150	0.00%
2021/06/30	1	40.15	3	40.23	40.25	-2	6,207	-0.03%
2021/06/29	0	0.00	2	40.10	40.25	-2	6,215	-0.03%
2021/06/28	2	39.70	0	0.00	39.85	2	6,190	0.03%
2021/06/24	2	39.63	0	0.00	39.60	2	6,264	0.03%
2021/06/11	0	0.00	1	39.90	39.80	-1	6,684	-0.01%
2021/06/09	0.1	39.70	0	0.00	39.50	0.1	7,084	0.00%
2021/06/03	0	0.00	0.1	40.05	39.95	-0.1	7,398	0.00%
2021/05/28	0.5	39.75	0	0.00	39.75	0.5	7,404	0.01%
2021/05/24	0.4	38.45	1	38.55	38.40	-0.6	7,519	-0.01%
2021/05/21	1	38.20	1	38.25	38.40	0	7,538	0.00%
2021/05/20	0.1	38.00	0	0.00	37.80	0.1	7,617	0.00%
2021/05/18	1.5	35.98	1.1	37.07	37.30	0.4	7,613	0.01%
2021/05/14	0.4	38.70	1	38.45	38.65	-0.6	7,371	-0.01%
2021/05/13	2	36.53	0	0.00	37.80	2	7,343	0.03%
2021/05/12	1.2	37.20	0	0.00	37.80	1.2	7,256	0.02%
2021/05/11	1	39.95	1	40.95	40.45	0	7,117	0.00%
2021/05/10	0	0.00	1	42.10	42.80	-1	7,054	-0.01%
2021/05/07	0	0.00	12	42.37	42.50	-12	7,085	-0.17%
2021/05/06	1	41.90	1	41.70	41.70	0	7,103	0.00%
2021/05/05	0	0.00	1	41.30	41.40	-1	7,117	-0.01%
2021/05/04	13	41.41	1	40.45	40.90	12	7,295	0.16%
2021/05/03	0	0.00	5	42.01	41.80	-5	7,214	-0.07%
2021/04/29	1	41.85	0	0.00	42.00	1	7,174	0.01%
2021/04/28	5	42.60	10	42.70	42.70	-5	7,152	-0.07%
2021/04/27	10	42.35	0	0.00	42.55	10	7,270	0.14%
2021/04/26	2	42.80	6	43.13	43.25	-4	7,365	-0.05%
2021/04/23	10	41.84	2	41.93	41.10	8	7,273	0.11%
2021/04/22	2	44.25	2	44.93	43.00	0	6,989	0.00%
2021/04/21	13	48.50	0	0.00	48.50	13	6,614	0.20%
2021/04/19	0	0.00	3	48.70	48.75	-3	6,432	-0.05%
2021/04/16	0	0.00	1	47.85	47.85	-1	6,365	-0.02%
2021/04/13	0.3	46.30	5	46.07	45.85	-4.7	6,082	-0.08%
2021/04/12	2	46.85	0	0.00	46.75	2	5,951	0.03%
2021/04/09	0	0.00	10	45.59	46.35	-10	5,797	-0.17%
2021/04/08	0	44.95	0	0.00	45.00	0	5,596	0.00%
2021/04/07	0	0.00	11	44.31	44.50	-11	5,526	-0.20%
2021/04/06	1	43.00	0	0.00	43.10	1	5,414	0.02%
2021/04/01	0.2	42.85	10	42.83	42.85	-9.8	5,386	-0.18%
2021/03/31	2	42.80	4	42.80	42.80	-2	5,362	-0.04%
2021/03/30	0	0.00	4	42.78	42.85	-4	5,364	-0.07%
2021/03/24	4.2	41.77	1	41.60	41.85	3.2	5,406	0.06%
2021/03/23	1.3	42.19	4	42.34	42.15	-2.7	5,342	-0.05%
2021/03/19	0	0.00	1	42.80	42.80	-1	5,381	-0.02%
2021/03/18	2	42.75	0	0.00	42.65	2	5,313	0.04%
2021/03/17	2	42.70	10	42.75	42.60	-8	5,379	-0.15%
2021/03/16	1	43.00	0	0.00	42.65	1	5,455	0.02%
2021/03/15	10	42.00	9	41.52	42.45	1	5,319	0.02%
2021/03/12	1	39.80	1	39.95	40.50	0	5,182	0.00%
2021/03/11	0	0.00	2	39.65	39.65	-2	5,186	-0.04%
2021/03/09	18	39.03	5	39.20	39.20	13	5,255	0.25%
2021/03/08	5	38.60	0	0.00	38.40	5	5,232	0.10%
2021/03/05	0	0.00	1	38.45	38.40	-1	5,256	-0.02%
2021/03/04	2	38.50	0	0.00	38.60	2	5,328	0.04%
2021/03/03	0	0.00	3.6	38.69	38.75	-3.6	5,361	-0.07%
2021/03/02	0	0.00	4	39.25	39.00	-4	5,472	-0.07%
2021/02/26	1	38.20	0	0.00	38.85	1	5,470	0.02%
2021/02/25	5	37.85	11	38.15	38.25	-6	5,432	-0.11%
2021/02/24	1	38.25	0	0.00	38.05	1	5,425	0.02%
2021/02/23	2	38.25	3	38.15	38.40	-1	5,377	-0.02%
2021/02/22	10	38.46	6	38.45	38.50	4	5,335	0.07%
2021/02/18	2	36.85	3	37.02	37.10	-1	5,210	-0.02%
2021/02/04	2	35.90	0	0.00	36.00	2	5,172	0.04%
2021/02/02	0	0.00	2	35.00	35.00	-2	5,080	-0.04%
2021/02/01	2	34.35	3	34.65	34.60	-1	5,063	-0.02%
2021/01/29	3	35.22	0	0.00	34.85	3	5,020	0.06%
2021/01/28	12	36.01	0	0.00	35.80	12	4,927	0.24%
2021/01/26	6	37.22	20	36.64	36.70	-14	4,746	-0.29%
2021/01/25	0	0.00	15	35.72	36.00	-15	4,509	-0.33%
2021/01/22	2	35.25	1	35.25	35.65	1	4,485	0.02%
2021/01/19	14	35.78	1	35.95	35.95	13	4,299	0.30%
2021/01/18	0	0.00	2	35.15	34.95	-2	4,172	-0.05%
2021/01/15	1	34.85	0	0.00	35.00	1	4,121	0.02%
2021/01/12	6	35.33	25	35.00	35.00	-19	4,043	-0.47%
2021/01/11	0	0.00	3	34.90	35.20	-3	3,938	-0.08%
2021/01/08	20.4	34.68	0	0.00	34.70	20.4	3,852	0.53%
2021/01/07	0.2	34.30	1	34.15	34.20	-0.8	3,772	-0.02%
2021/01/06	3	33.85	7	34.05	33.85	-4	3,748	-0.11%
2021/01/05	0	0.00	3	34.35	34.40	-3	3,683	-0.08%
2021/01/04	5	34.40	0	0.00	34.45	5	3,696	0.14%
2020/12/31	3	34.25	4	34.25	34.30	-1	3,679	-0.03%
2020/12/28	1	34.60	0	0.00	34.70	1	3,609	0.03%
2020/12/25	4	34.50	0	0.00	34.50	4	3,577	0.11%
2020/12/24	0	0.00	17	34.40	34.45	-17	3,557	-0.48%
2020/12/22	0	0.00	23	34.35	33.95	-23	3,497	-0.66%
2020/12/21	42	34.05	2	34.30	34.30	40	3,468	1.15%
2020/12/17	2	34.70	0	0.00	34.70	2	3,358	0.06%
2020/12/16	0	0.00	1	35.00	34.95	-1	3,325	-0.03%
2020/12/15	2	34.40	0	0.00	34.20	2	3,237	0.06%
2020/12/14	0	0.00	2	34.75	34.90	-2	3,128	-0.06%
2020/12/11	4	35.18	0	0.00	34.60	4	3,089	0.13%
2020/12/10	2	34.80	1	34.50	34.80	1	2,972	0.03%
2020/12/08	0	0.00	2	33.65	33.75	-2	2,700	-0.07%
2020/12/07	2	33.90	0	0.00	33.90	2	2,640	0.08%
2020/12/04	5	33.35	11	33.49	33.40	-6	2,541	-0.24%
2020/12/03	1	33.05	1	32.90	32.90	0	2,397	0.00%
2020/12/01	0	0.00	6	32.47	32.60	-6	2,202	-0.27%
2020/11/30	0	0.00	1	32.70	32.60	-1	2,168	-0.05%
2020/11/27	5	32.19	21	32.29	32.35	-16	2,088	-0.77%
2020/11/26	7	32.42	2	32.33	32.40	5	2,030	0.25%
2020/11/25	6	31.63	0	0.00	31.60	6	1,851	0.32%
2020/11/23	0	0.00	6	31.36	31.35	-6	1,739	-0.34%
2020/11/20	1	31.05	0	0.00	31.10	1	1,689	0.06%
2020/11/18	1	31.00	1	30.95	31.00	0	1,681	0.00%
2020/11/17	0	0.00	27	30.95	30.95	-27	1,668	-1.62%
2020/11/16	2	31.00	3	31.00	31.05	-1	1,704	-0.06%
2020/11/12	3	30.63	18	30.53	30.55	-15	1,671	-0.90%
2020/11/11	15	30.20	0	0.00	30.20	15	1,635	0.92%
2020/11/03	0	0.00	3	30.20	30.20	-3	1,706	-0.18%
2020/11/02	1	30.05	0	0.00	30.15	1	1,707	0.06%
2020/10/30	0	0.00	1	30.55	30.30	-1	1,697	-0.06%
2020/10/28	0	0.00	1	30.20	30.20	-1	1,647	-0.06%
2020/10/27	1	30.20	5	30.20	30.20	-4	1,627	-0.24%
2020/10/26	3	30.15	3	30.08	30.00	0	1,604	0.00%
2020/10/16	1	29.50	0	0.00	29.50	1	1,734	0.06%
2020/10/15	1	29.75	0	0.00	29.70	1	1,754	0.06%
2020/10/14	1	29.90	0	0.00	29.95	1	1,758	0.06%
2020/10/06	1	29.35	0	0.00	29.35	1	1,824	0.05%
2020/10/05	1	29.35	0	0.00	29.15	1	1,885	0.05%
2020/09/28	0.1	29.45	0	0.00	29.30	0.1	2,069	0.01%
2020/09/23	0.1	29.40	0	0.00	29.35	0.1	2,242	0.01%
2020/09/07	1	29.95	0	0.00	29.90	1	2,783	0.04%
2020/09/03	0.1	30.15	0	0.00	30.10	0.1	2,851	0.00%
2020/08/28	1	29.80	0	0.00	29.70	1	3,216	0.03%
2020/08/26	2	29.80	0	0.00	29.85	2	3,351	0.06%
2020/08/25	3	29.75	0	0.00	29.75	3	3,378	0.09%
2020/08/24	3	29.55	0	0.00	29.75	3	3,412	0.09%
2020/08/18	0.2	30.35	0	0.00	30.35	0.2	3,458	0.00%
2020/08/17	0.1	30.35	0	0.00	30.45	0.1	3,600	0.00%
2020/08/11	1	30.25	8	30.20	30.25	-7	3,777	-0.19%
2020/08/10	0.2	30.60	2	30.68	30.55	-1.8	3,849	-0.05%
2020/08/07	2	30.30	23	30.30	30.40	-21	3,907	-0.54%
2020/08/04	10	29.75	0	0.00	29.75	10	4,017	0.25%
2020/07/29	0	0.00	30	29.19	29.30	-30	4,239	-0.71%
2020/07/27	1.1	29.36	0	0.00	29.35	1.1	4,399	0.03%
2020/07/24	5	29.70	0	0.00	29.60	5	4,502	0.11%
2020/07/23	1.1	30.01	2	30.10	30.15	-0.9	4,671	-0.02%
2020/07/16	6	30.04	3	30.05	30.00	3	5,373	0.06%
2020/07/15	1	30.05	0	0.00	30.00	1	5,486	0.02%
2020/07/06	1	30.85	1	30.75	30.75	0	6,167	0.00%
2020/07/03	0	0.00	1	30.50	30.80	-1	6,181	-0.02%
2020/07/02	5	30.10	1	30.10	30.15	4	6,161	0.06%
2020/07/01	1.2	30.01	3	30.00	30.00	-1.8	6,180	-0.03%
2020/06/24	0	0.00	1	29.90	29.80	-1	6,200	-0.02%
2020/06/18	16	29.53	0	0.00	29.45	16	6,153	0.26%
2020/06/15	2	29.85	0	0.00	29.70	2	6,208	0.03%
2020/06/12	1	29.70	0	0.00	29.85	1	6,229	0.02%
2020/06/10	0	0.00	10	30.60	30.70	-10	6,292	-0.16%
2020/06/09	10	30.80	0	0.00	30.65	10	6,386	0.16%
2020/06/08	5	31.25	1	31.00	30.95	4	6,409	0.06%
2020/06/05	11	31.27	3	31.18	31.35	8	6,387	0.13%
2020/06/02	0	0.00	3	30.35	30.30	-3	6,461	-0.05%
2020/06/01	2	29.85	0	0.00	29.95	2	6,431	0.03%
2020/05/29	3	29.50	3	29.70	29.50	0	6,410	0.00%
2020/05/27	2.2	29.82	0	0.00	29.85	2.2	6,349	0.04%
2020/05/25	5	29.80	15	29.80	29.95	-10	6,292	-0.16%
2020/05/22	0.2	29.80	5	29.70	29.65	-4.8	6,272	-0.08%
2020/05/21	2.2	30.50	0	0.00	30.35	2.2	6,136	0.04%
2020/05/20	20	30.53	3	30.35	30.65	17	6,054	0.28%
2020/05/18	0	0.00	5	30.86	30.65	-5	6,023	-0.08%
2020/05/15	17	31.05	30	30.79	30.70	-13	5,998	-0.22%
2020/05/14	1	31.85	70	31.64	31.35	-69	5,926	-1.16%
2020/05/13	50	32.40	0	0.00	32.40	50	5,884	0.85%
2020/05/11	3	32.33	0	0.00	32.25	3	5,803	0.05%
2020/05/08	10	32.00	0	0.00	31.90	10	5,762	0.17%
2020/05/06	10	32.43	0	0.00	32.40	10	5,663	0.18%
2020/05/05	20	32.88	1	32.90	32.65	19	5,648	0.34%
2020/05/04	11	32.93	10	32.75	32.80	1	5,626	0.02%
2020/04/30	3	33.55	5	33.72	33.70	-2	5,580	-0.04%
2020/04/29	24	34.78	20	34.25	34.20	4	5,545	0.07%
2020/04/28	13	33.78	32	33.49	34.10	-19	5,516	-0.34%
2020/04/27	0	0.00	10	32.40	32.30	-10	5,336	-0.19%
2020/04/24	20	31.93	1	31.75	31.85	19	5,273	0.36%
2020/04/22	3	34.95	3	34.95	34.95	0	4,997	0.00%
2020/04/21	3	35.05	3	34.98	35.00	0	4,864	0.00%
2020/04/17	50	35.28	20	35.18	34.95	30	4,768	0.63%
2020/04/16	22	35.21	35	34.74	35.20	-13	4,690	-0.28%
2020/04/15	0	0.00	4	34.14	34.45	-4	4,536	-0.09%
2020/04/14	23	33.72	0	0.00	33.90	23	4,471	0.51%
2020/04/13	0	33.35	0	0.00	33.30	0	4,367	0.00%
2020/04/10	0	0.00	2	32.55	32.80	-2	4,260	-0.05%
2020/04/09	1	32.05	22	32.37	32.15	-21	4,234	-0.50%
2020/04/08	10	31.70	0	0.00	32.00	10	4,155	0.24%
2020/04/07	1	30.80	0	0.00	31.20	1	4,046	0.02%
2020/04/06	1	30.30	0	0.00	30.55	1	3,975	0.03%
2020/04/01	0	0.00	5	30.35	30.45	-5	3,919	-0.13%
2020/03/31	0	0.00	5	30.20	30.30	-5	3,885	-0.13%
2020/03/30	1	29.70	0	0.00	29.90	1	3,840	0.03%
2020/03/26	0	0.00	1	29.50	29.60	-1	3,764	-0.03%
2020/03/25	0	0.00	5	29.15	29.00	-5	3,727	-0.13%
2020/03/24	1	28.65	0	0.00	28.40	1	3,680	0.03%
2020/03/20	10	28.78	8	28.78	28.40	2	3,721	0.05%
2020/03/19	3	28.57	3	26.90	26.70	0	3,643	0.00%
2020/03/18	10	30.25	0	0.00	29.50	10	3,535	0.28%
2020/03/17	1	30.05	1	30.35	30.10	0	3,469	0.00%
2020/03/13	11	29.58	87	30.24	31.45	-76	3,305	-2.30%
2020/03/12	37	31.49	27	31.46	31.60	10	3,172	0.32%
2020/03/11	4	32.33	4	32.35	32.10	0	3,074	0.00%
2020/03/10	36	31.62	38	31.75	32.25	-2	3,001	-0.07%
2020/03/09	17	31.68	14	31.70	31.35	3	2,931	0.10%
2020/03/06	2	33.05	1	32.60	32.65	1	2,859	0.03%
2020/03/05	0	0.00	10	31.75	32.00	-10	2,628	-0.38%
2020/03/04	2	31.05	0	0.00	30.95	2	2,581	0.08%
2020/03/02	3	30.73	0	0.00	30.70	3	2,564	0.12%
2020/02/27	8	31.47	0	0.00	31.15	8	2,552	0.31%
2020/02/25	0	0.00	1	31.95	32.05	-1	2,509	-0.04%
2020/02/19	0	0.00	3	32.00	32.05	-3	2,476	-0.12%
2020/02/18	13	31.87	6	32.05	31.70	7	2,433	0.29%
2020/02/17	0	0.00	5	31.95	32.10	-5	2,500	-0.20%
2020/02/14	10	32.15	0	0.00	32.05	10	2,553	0.39%
2020/02/11	1	31.10	10	31.15	31.05	-9	2,449	-0.37%
2020/02/10	10	30.55	30	30.80	30.65	-20	2,437	-0.82%
2020/02/07	0	0.00	10	31.67	31.05	-10	2,413	-0.41%
2020/02/06	60	31.72	0	0.00	31.70	60	2,371	2.53%
2020/02/05	3	31.55	0	0.00	31.80	3	2,342	0.13%
2020/02/04	10	31.80	0	0.00	31.80	10	2,303	0.43%
2020/02/03	10	32.19	10	30.95	32.05	0	2,265	0.00%
2020/01/31	0	0.00	28	31.52	32.70	-28	2,152	-1.30%
2020/01/30	25	30.38	0	0.00	30.65	25	2,032	1.23%
2020/01/20	20	32.35	0	0.00	32.30	20	1,955	1.02%
2020/01/16	0	0.00	10	32.05	32.20	-10	1,892	-0.53%
2020/01/15	4	31.81	1	31.85	31.80	3	1,854	0.16%
2020/01/14	2	32.05	3.1	32.29	32.30	-1.1	1,826	-0.06%
2020/01/09	3	31.40	0.3	31.30	31.15	2.7	1,515	0.18%
2020/01/08	1	31.20	11	31.29	31.15	-10	1,452	-0.69%
2020/01/07	0	0.00	4	30.94	30.90	-4	1,400	-0.29%
2020/01/06	15	30.42	25	30.84	30.75	-10	1,373	-0.73%
2020/01/03	10	30.55	0	0.00	30.55	10	1,354	0.74%
2019/12/20	0	0.00	6	30.26	30.25	-6	1,521	-0.39%
2019/12/18	0	0.00	6	30.11	30.30	-6	1,499	-0.40%
2019/12/17	4	29.48	44	29.77	29.80	-40	1,421	-2.81%
2019/12/16	14	29.51	1	29.60	29.60	13	1,382	0.94%
2019/12/13	0	0.00	1	29.30	29.30	-1	1,376	-0.07%
2019/12/12	11	29.35	0	0.00	29.40	11	1,377	0.80%
2019/12/09	1	29.40	0	0.00	29.30	1	1,469	0.07%
2019/12/06	0	0.00	1	29.45	29.45	-1	1,473	-0.07%
2019/12/04	6	29.17	0	0.00	29.25	6	1,480	0.41%
2019/12/03	15	29.30	0	0.00	29.30	15	1,484	1.01%
2019/12/02	0	0.00	1	29.45	29.35	-1	1,478	-0.07%
2019/11/21	0	0.00	1	29.70	29.85	-1	1,459	-0.07%
2019/11/19	0	0.00	5	30.20	30.05	-5	1,484	-0.34%
2019/11/18	0	0.00	3	30.10	30.00	-3	1,524	-0.20%
2019/11/14	6	30.13	4	30.45	29.80	2	1,508	0.13%
2019/11/13	4	29.93	5	29.75	30.10	-1	1,460	-0.07%
2019/11/05	1	29.10	0	0.00	29.10	1	1,498	0.07%
2019/11/01	3	29.08	0	0.00	29.25	3	1,517	0.20%
2019/10/31	0.1	29.10	0	0.00	29.05	0.1	1,530	0.01%
2019/10/30	0	0.00	1	29.30	29.45	-1	1,537	-0.07%
2019/10/28	1	29.55	0	0.00	29.60	1	1,567	0.06%
2019/10/07	0	0.00	1	30.40	30.40	-1	2,407	-0.04%
2019/10/04	0	0.00	6	30.50	30.60	-6	2,442	-0.25%
2019/10/03	7	30.08	0	0.00	30.15	7	2,407	0.29%
2019/10/02	0	0.00	5	29.70	29.80	-5	2,413	-0.21%
2019/09/20	0	0.00	2	29.25	29.25	-2	2,500	-0.08%
2019/09/19	0	0.00	20	29.05	29.10	-20	2,478	-0.81%
2019/09/12	0	0.00	15	29.25	29.25	-15	2,499	-0.60%
2019/09/11	1	29.20	3	29.15	29.15	-2	2,509	-0.08%
2019/09/09	0	0.00	10	28.93	28.80	-10	2,469	-0.40%
2019/09/05	2	28.78	6	28.85	28.75	-4	2,489	-0.16%
2019/08/26	9	28.32	0	0.00	28.35	9	2,655	0.34%
2019/08/23	10	28.80	5	28.80	28.85	5	2,664	0.19%
2019/08/21	0	0.00	1	29.00	28.90	-1	2,704	-0.04%
2019/08/08	0	0.00	3	27.95	27.85	-3	2,533	-0.12%
2019/08/06	5	26.90	5	27.20	27.10	0	2,544	0.00%
2019/08/05	3	27.65	0	0.00	27.45	3	2,559	0.12%
2019/08/01	0	0.00	28	28.17	28.20	-28	2,587	-1.08%
2019/07/30	4	28.10	14	27.74	27.70	-10	2,575	-0.39%
2019/07/29	13	28.31	0	0.00	28.10	13	2,569	0.51%
2019/07/26	7	28.10	0	0.00	28.40	7	2,555	0.27%
2019/07/24	31	27.93	11	27.85	27.85	20	2,508	0.80%
2019/07/22	19	28.91	0	0.00	28.70	19	2,423	0.78%
2019/07/17	3	32.07	0	0.00	32.20	3	2,049	0.15%
2019/07/16	1	32.75	5	32.90	32.35	-4	1,984	-0.20%
2019/07/12	10	33.05	0	0.00	33.00	10	1,835	0.54%
2019/07/11	10	32.95	0	0.00	32.90	10	1,780	0.56%
2019/07/10	0	0.00	20	32.45	32.55	-20	1,741	-1.15%
2019/07/08	20	31.88	0	0.00	31.85	20	1,686	1.19%
2019/07/05	0	0.00	10	32.30	32.35	-10	1,841	-0.54%
2019/07/04	0	0.00	10	32.25	32.25	-10	1,926	-0.52%
2019/07/03	0	0.00	10	32.05	32.05	-10	1,917	-0.52%
2019/07/01	10	31.80	0	0.00	31.80	10	1,903	0.53%
2019/06/27	20	31.55	10	31.50	31.55	10	1,892	0.53%
2019/06/26	0	0.00	1	31.50	31.50	-1	1,901	-0.05%
2019/06/21	2	31.30	0	0.00	31.10	2	1,951	0.10%
2019/06/18	0	0.00	1	31.55	31.35	-1	2,010	-0.05%
2019/06/13	0	0.00	5	31.10	31.20	-5	2,120	-0.24%
2019/06/11	0	0.00	3	30.45	30.70	-3	2,241	-0.13%
2019/06/10	8	30.04	0	0.00	30.20	8	2,288	0.35%
2019/05/30	0	0.00	1	31.00	31.20	-1	2,360	-0.04%
2019/05/29	7	31.08	0	0.00	30.80	7	2,366	0.30%
2019/05/28	0	0.00	10	31.80	31.80	-10	2,341	-0.43%
2019/05/20	10	29.95	0	0.00	29.90	10	2,366	0.42%
2019/05/16	0	0.00	10	30.00	30.00	-10	2,387	-0.42%
2019/05/13	13	29.47	8	29.97	29.40	5	2,399	0.21%
2019/05/10	3	30.65	0	0.00	29.95	3	2,435	0.12%
2019/04/23	1	31.30	0	0.00	31.30	1	2,402	0.04%
2019/04/22	0	0.00	3.3	31.66	31.40	-3.3	2,405	-0.14%
2019/04/16	3	31.20	3	31.45	31.40	0	2,395	0.00%
2019/04/15	3	31.50	0	0.00	31.35	3	2,359	0.13%
2019/04/11	0	0.00	3	31.90	32.00	-3	2,301	-0.13%
2019/04/10	1	31.70	0	0.00	31.70	1	2,097	0.05%
2019/03/20	1	30.30	0	0.00	30.45	1	1,717	0.06%
2019/03/15	0	0.00	18	30.16	30.25	-18	1,583	-1.14%
2019/03/13	10	29.63	5	29.70	29.50	5	1,496	0.33%
2019/03/11	1	28.75	0	0.00	29.00	1	1,363	0.07%
2019/03/08	0	0.00	11	29.17	29.10	-11	1,362	-0.81%
2019/03/06	2	30.15	0	0.00	30.15	2	1,313	0.15%
2019/03/05	5	30.05	0	0.00	30.15	5	1,310	0.38%
2019/02/26	5	30.05	0	0.00	29.90	5	1,293	0.39%
2019/02/14	5	29.60	0	0.00	29.70	5	1,271	0.39%
2019/01/08	0	0.00	4	27.78	27.60	-4	1,594	-0.25%
2019/01/03	5	27.00	0	0.00	26.95	5	1,684	0.30%
2018/12/26	1	27.20	0	0.00	27.10	1	1,763	0.06%
2018/12/20	3	27.35	0	0.00	27.25	3	1,785	0.17%
2018/12/03	0	0.00	1	30.25	30.30	-1	2,006	-0.05%
2018/11/30	0.3	29.95	0	0.00	29.95	0.3	2,026	0.01%
2018/11/23	10	28.83	0	0.00	28.80	10	2,017	0.50%
2018/11/08	15	28.72	7	28.70	28.80	8	2,311	0.35%
2018/11/07	0	0.00	8	28.65	28.65	-8	2,350	-0.34%
2018/11/06	1	28.20	0	0.00	28.00	1	2,426	0.04%
2018/10/30	4	24.89	3	25.15	25.20	1	3,339	0.03%
2018/10/17	0	0.00	3	28.20	28.15	-3	3,626	-0.08%
2018/10/12	0	0.00	2	26.95	28.20	-2	3,901	-0.05%
2018/10/11	1	27.25	4	27.28	27.20	-3	4,065	-0.07%
2018/10/09	6	29.46	0	0.00	29.55	6	4,426	0.14%
2018/10/03	10	29.80	0	0.00	29.80	10	5,070	0.20%
2018/09/27	30	29.95	0	0.00	29.95	30	5,488	0.55%
2018/09/19	0	0.00	3	30.20	30.10	-3	5,634	-0.05%
2018/09/18	7	30.05	5	30.00	30.00	2	5,638	0.04%
2018/09/10	0	0.00	38	28.60	28.75	-38	5,834	-0.65%
2018/09/07	1	29.80	0	0.00	29.80	1	5,964	0.02%
2018/09/03	1	31.20	0	0.00	31.10	1	6,211	0.02%
2018/08/31	1	31.40	0	0.00	31.45	1	6,241	0.02%
2018/08/30	1	31.45	0	0.00	31.55	1	6,346	0.02%
2018/08/24	5	30.35	0	0.00	30.10	5	6,430	0.08%
2018/08/22	5	30.60	0	0.00	30.55	5	6,519	0.08%
2018/08/21	1	30.60	2	30.45	30.85	-1	6,556	-0.02%
2018/08/20	3	30.20	2	30.33	30.05	1	6,568	0.02%
2018/08/16	10	31.40	0	0.00	31.30	10	6,545	0.15%
2018/08/13	4	31.85	2	32.25	31.85	2	6,799	0.03%
2018/08/10	1	32.75	20	32.75	32.85	-19	6,732	-0.28%
2018/08/09	9	32.21	0	0.00	32.25	9	6,717	0.13%
2018/08/08	23	35.09	0	0.00	34.95	23	6,375	0.36%
2018/08/07	3	35.30	10	35.30	35.25	-7	6,099	-0.11%
2018/08/06	2	35.20	0	0.00	35.25	2	6,028	0.03%
2018/07/31	10	34.40	0	0.00	34.55	10	6,215	0.16%
2018/07/25	2	34.65	0	0.00	34.70	2	6,156	0.03%
2018/07/23	0	0.00	24	34.15	34.15	-24	6,120	-0.39%
2018/07/20	2	34.85	0	0.00	34.70	2	6,010	0.03%
2018/07/19	1	35.20	0	0.00	35.20	1	5,960	0.02%
2018/07/18	9	35.48	0	0.00	35.50	9	5,928	0.15%
2018/07/17	10	37.09	5	36.96	36.60	5	5,762	0.09%
2018/07/16	24	37.19	63	36.10	36.60	-39	5,339	-0.73%
2018/07/12	1	34.55	0	0.00	34.45	1	4,748	0.02%
2018/07/06	1	33.40	1	34.15	34.20	0	4,826	0.00%
2018/07/05	29	34.40	30	34.82	34.10	-1	4,768	-0.02%
2018/06/22	8	34.40	8	34.60	34.40	0	5,060	0.00%
2018/06/21	0	0.00	6	34.59	34.50	-6	5,102	-0.12%
2018/06/20	1	34.30	0	0.00	34.30	1	5,211	0.02%
2018/06/19	35	33.90	2	33.95	33.95	33	5,243	0.63%
2018/06/15	7	34.80	7	35.25	34.45	0	5,246	0.00%
2018/06/14	2	34.43	1	34.40	34.55	1	5,173	0.02%
2018/06/13	2	34.53	13	34.39	34.45	-11	5,513	-0.20%
2018/06/12	3	33.95	2	33.85	34.05	1	5,732	0.02%
2018/06/11	0	0.00	5	33.60	33.45	-5	5,726	-0.09%
2018/06/08	5	33.60	0	0.00	33.55	5	5,924	0.08%
2018/06/07	1	33.85	0	0.00	33.60	1	6,123	0.02%
2018/06/04	2	33.25	0	0.00	33.30	2	6,065	0.03%
2018/06/01	10	32.95	0	0.00	33.15	10	6,206	0.16%
2018/05/30	0	0.00	11	33.18	33.05	-11	6,207	-0.18%
2018/05/29	6	32.65	5	33.00	32.75	1	6,144	0.02%
2018/05/28	6	33.28	0	0.00	33.15	6	6,108	0.10%
2018/05/24	1	33.60	0	0.00	33.50	1	6,061	0.02%
2018/05/23	1	33.90	1	33.90	33.90	0	6,042	0.00%
2018/05/22	8	34.42	10	34.40	34.30	-2	6,002	-0.03%
2018/05/21	0	0.00	8	33.91	34.15	-8	5,877	-0.14%
2018/05/18	3	33.50	0	0.00	33.40	3	5,764	0.05%
2018/05/17	0	0.00	2	33.55	33.70	-2	5,793	-0.03%
2018/05/16	2	33.25	1	33.35	33.05	1	5,779	0.02%
2018/05/15	11	33.08	0	0.00	33.00	11	5,915	0.19%
2018/05/11	2	33.70	0	0.00	33.70	2	5,881	0.03%
2018/05/10	3	33.83	3	33.40	33.55	0	5,847	0.00%
2018/05/09	13	32.90	0	0.00	33.00	13	5,625	0.23%
2018/04/24	3	30.30	0	0.00	31.40	3	5,305	0.06%
2018/04/10	2	32.73	2	33.00	32.40	0	5,303	0.00%
2018/03/31	0	0.00	10	31.95	31.95	-10	5,059	-0.20%
2018/03/30	38	31.99	0	0.00	31.90	38	5,051	0.75%
2018/03/28	0	0.00	2	32.00	31.75	-2	5,058	-0.04%
2018/03/27	1	31.75	0	0.00	31.65	1	5,066	0.02%
2018/03/23	0	0.00	10	31.75	31.75	-10	5,348	-0.19%
2018/03/22	0	0.00	2	31.45	31.30	-2	5,213	-0.04%
2018/03/21	1	31.95	3	31.95	31.80	-2	5,155	-0.04%
2018/03/19	4	31.81	9	32.19	31.45	-5	5,051	-0.10%
2018/03/16	8	31.24	0	0.00	31.30	8	4,629	0.17%
2018/03/14	0	0.00	2	30.35	30.30	-2	4,206	-0.05%
2018/03/09	0	0.00	29	29.10	29.25	-29	3,769	-0.77%
2018/03/07	0	0.00	6	29.12	28.75	-6	3,778	-0.16%
2018/03/05	0	0.00	85	28.22	28.30	-85	3,809	-2.23%
2018/03/02	0	0.00	163	27.93	28.00	-163	3,831	-4.25%	大賣/鉅額交易
2018/02/23	0	0.00	2	27.10	27.40	-2	4,253	-0.05%
2018/02/22	0	0.00	1	26.75	26.70	-1	4,301	-0.02%
2018/02/07	2	26.50	0	0.00	26.15	2	4,319	0.05%
2018/02/06	1	26.50	0	0.00	27.45	1	4,217	0.02%
2018/02/05	0	0.00	2	28.90	28.80	-2	4,236	-0.05%
2018/01/25	0	0.00	25	28.96	28.75	-25	4,845	-0.52%
2018/01/23	3	28.95	3	28.75	28.75	0	5,197	0.00%
2018/01/19	4	29.00	0	0.00	28.95	4	5,418	0.07%
2018/01/10	0	0.00	0.1	28.15	28.15	-0.1	7,126	0.00%
2018/01/09	0	0.00	3	28.15	28.40	-3	7,647	-0.04%
2018/01/08	12	28.05	3	28.03	28.05	9	7,961	0.11%
2018/01/03	2	30.20	0	0.00	30.15	2	8,070	0.02%