欣銓 (3264)-凱基-桃園券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
71.6
漲跌
▼2.0
漲幅
-2.72%
成交量
7,216張
產業
上櫃半導體類股
967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

欣銓 (3264)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/05/17	5	71.84	2	73.30	71.60	3	7,295	0.04%
2024/05/16	1	73.20	5	73.60	73.60	-4	7,263	-0.06%
2024/05/15	3	73.10	1	73.10	72.70	2	7,338	0.03%
2024/05/14	0	0.00	5	72.26	72.20	-5	7,397	-0.07%
2024/05/13	4	72.90	8	72.85	73.00	-4	7,428	-0.05%
2024/05/10	9	71.57	7	72.33	72.60	2	7,486	0.03%
2024/05/09	5	72.30	0.5	72.00	71.70	4.5	7,538	0.06%
2024/05/08	1	72.00	4	72.08	73.00	-3	7,518	-0.04%
2024/05/07	8	71.88	0	0.00	72.50	8	7,515	0.11%
2024/05/06	2	72.30	1	72.20	72.00	1	7,494	0.01%
2024/05/02	0	0.00	0.1	73.10	73.40	-0.1	7,588	0.00%
2024/04/30	7	72.66	5	72.70	73.30	2	7,628	0.03%
2024/04/29	15.6	73.34	5	72.44	72.30	10.6	7,587	0.14%
2024/04/26	4	77.65	26	77.72	77.50	-22	7,457	-0.29%
2024/04/25	1	78.60	0	0.00	78.40	1	7,534	0.01%
2024/04/24	2	78.60	6	78.90	79.30	-4	7,617	-0.05%
2024/04/23	5.1	77.88	2	77.80	77.70	3.1	7,676	0.04%
2024/04/22	3.2	77.11	4	76.65	77.70	-0.8	7,751	-0.01%
2024/04/19	5	78.82	2	80.05	79.80	3	7,664	0.04%
2024/04/18	3	79.53	1	79.50	80.00	2	7,630	0.03%
2024/04/17	6	78.88	3	78.60	78.50	3	7,682	0.04%
2024/04/16	4.1	78.29	9	78.79	78.30	-4.9	7,749	-0.06%
2024/04/15	2.1	78.71	1	79.00	79.00	1.1	7,718	0.01%
2024/04/12	8	79.88	7	79.77	79.30	1	7,741	0.01%
2024/04/11	13	79.35	7	79.84	80.00	6	7,753	0.08%
2024/04/10	7.1	80.71	7	79.50	79.50	0.1	7,790	0.00%
2024/04/09	0.1	81.09	1	80.80	80.80	-0.9	7,710	-0.01%
2024/04/08	24	81.30	6	81.40	81.50	18	7,808	0.23%
2024/04/03	6.1	82.12	7	81.84	81.30	-0.9	7,877	-0.01%
2024/04/02	5	82.92	6	82.50	82.40	-1	7,892	-0.01%
2024/04/01	8	82.60	8	82.89	82.60	0	7,925	0.00%
2024/03/29	7	81.41	2	83.20	83.60	5	7,995	0.06%
2024/03/28	38	84.09	25	84.31	82.30	13	7,756	0.17%
2024/03/27	11	80.00	6.2	82.99	84.00	4.8	7,619	0.06%
2024/03/26	2.6	80.46	7	79.21	79.80	-4.4	7,533	-0.06%
2024/03/25	6	81.18	1	82.10	81.50	5	7,534	0.07%
2024/03/22	18.1	83.01	11	82.45	81.90	7.1	7,656	0.09%
2024/03/21	14.1	85.78	12	85.70	85.80	2.1	7,676	0.03%
2024/03/20	14	86.55	7	85.33	85.00	7	7,656	0.09%
2024/03/19	30	83.43	38.4	83.37	85.60	-8.4	7,407	-0.11%
2024/03/18	9	79.04	57.2	79.87	80.90	-48.2	7,155	-0.67%
2024/03/15	13	77.17	25.2	77.05	76.80	-12.2	7,097	-0.17%
2024/03/14	1	77.20	1	76.80	76.10	0	7,092	0.00%
2024/03/13	3.3	78.48	13	78.48	77.80	-9.7	7,099	-0.14%
2024/03/12	15	77.43	4	78.10	77.60	11	7,120	0.15%
2024/03/11	1.2	77.52	7.4	77.24	77.00	-6.2	7,290	-0.09%
2024/03/08	47.5	80.20	75.2	79.43	79.10	-27.7	7,393	-0.37%
2024/03/07	16.5	78.20	10.1	77.91	78.60	6.4	7,435	0.09%
2024/03/06	5	76.42	26	76.56	77.00	-21	7,346	-0.29%
2024/03/05	14	76.68	29	76.56	76.60	-15	7,364	-0.20%
2024/03/04	13.4	74.79	34.4	75.40	76.10	-21	7,230	-0.29%
2024/03/01	1	72.60	12	72.80	72.70	-11	7,016	-0.16%
2024/02/29	20	71.24	0	0.00	71.00	20	6,895	0.29%
2024/02/27	19.2	71.64	0	0.00	71.50	19.2	6,881	0.28%
2024/02/26	10	72.95	9	72.38	72.50	1	6,876	0.01%
2024/02/23	2	74.00	11	73.99	74.10	-9	6,867	-0.13%
2024/02/22	3	74.40	15	74.37	74.80	-12	6,855	-0.18%
2024/02/21	13	73.48	0	0.00	73.40	13	6,806	0.19%
2024/02/20	1	73.50	6.2	73.49	73.30	-5.2	6,821	-0.08%
2024/02/19	7	73.57	0	0.00	74.10	7	6,814	0.10%
2024/02/16	7.2	74.56	1	73.90	73.90	6.2	6,785	0.09%
2024/02/15	5	73.48	12	73.55	74.00	-7	6,735	-0.10%
2024/02/05	6	71.35	5	71.56	71.80	1	6,765	0.01%
2024/02/02	6	72.33	5	71.90	71.80	1	6,752	0.01%
2024/02/01	15	72.90	0	0.00	73.00	15	6,716	0.22%
2024/01/31	10	74.20	0	0.00	73.90	10	6,709	0.15%
2024/01/30	3	74.33	3	74.40	74.10	0	6,767	0.00%
2024/01/29	8	73.93	0	0.00	74.40	8	6,865	0.12%
2024/01/26	5	74.74	9	74.21	73.70	-4	6,939	-0.06%
2024/01/24	7	75.43	5	74.80	75.50	2	6,955	0.03%
2024/01/23	9	75.14	4.4	75.28	75.20	4.6	7,008	0.07%
2024/01/22	6	75.52	26	75.76	75.70	-20	6,986	-0.29%
2024/01/19	12	75.28	12.2	75.27	75.30	-0.2	7,183	0.00%
2024/01/18	4	74.15	18	73.37	74.30	-14	7,100	-0.20%
2024/01/17	16	73.87	25.1	73.78	72.90	-9.1	7,019	-0.13%
2024/01/16	7	71.76	23	73.32	73.20	-16	6,960	-0.23%
2024/01/15	7	71.59	10.3	71.99	72.10	-3.3	6,909	-0.05%
2024/01/12	2.1	70.63	2	71.40	71.50	0.1	6,964	0.00%
2024/01/11	46	70.76	7	70.74	70.60	39	6,927	0.56%
2024/01/10	5	71.14	5	71.38	71.80	0	6,867	0.00%
2024/01/09	2	70.85	3	71.30	71.00	-1	6,789	-0.01%
2024/01/08	6	71.78	2	71.40	71.20	4	6,765	0.06%
2024/01/05	3	72.23	0	0.00	72.10	3	6,772	0.04%
2024/01/04	6.2	71.80	2	72.30	72.80	4.2	6,733	0.06%
2024/01/03	20.2	72.46	1	72.50	72.40	19.2	6,664	0.29%
2024/01/02	18.1	73.04	3	73.10	73.30	15.1	6,628	0.23%
2023/12/29	11	74.28	3	74.30	74.00	8	6,534	0.12%
2023/12/28	5	74.54	6	74.27	73.90	-1	6,491	-0.02%
2023/12/27	4.1	74.48	1	74.80	74.60	3.1	6,507	0.05%
2023/12/26	17	73.25	4	73.53	73.90	13	6,523	0.20%
2023/12/25	19.2	73.76	8	73.45	72.90	11.2	6,440	0.17%
2023/12/22	5.2	74.67	2	75.05	75.20	3.2	6,332	0.05%
2023/12/21	19.2	74.97	9	75.02	74.70	10.2	6,267	0.16%
2023/12/20	8.1	76.26	2	76.25	76.10	6.1	6,188	0.10%
2023/12/19	4.3	76.63	2.5	77.68	76.80	1.8	6,160	0.03%
2023/12/18	9.1	79.43	2	80.60	78.50	7.1	6,053	0.12%
2023/12/15	18.1	82.98	13	82.84	81.00	5.1	6,103	0.08%
2023/12/14	8.1	81.59	3	81.97	82.00	5.1	6,079	0.08%
2023/12/13	4	81.50	4	81.53	80.40	0	6,085	0.00%
2023/12/12	6.2	80.54	1.1	80.49	80.60	5.1	6,078	0.08%
2023/12/08	2	78.70	2.1	78.35	77.90	-0.1	6,309	0.00%
2023/12/07	11	77.76	2	77.70	77.50	9	6,546	0.14%
2023/12/06	7	79.09	8.1	78.55	79.80	-1.1	6,603	-0.02%
2023/12/05	2.3	77.36	2	78.00	76.40	0.3	6,492	0.00%
2023/12/04	4.4	77.92	13.5	78.09	77.50	-9.2	6,460	-0.14%
2023/12/01	2	71.50	5.5	73.10	74.40	-3.5	6,201	-0.06%
2023/11/30	1	70.40	5	71.38	70.40	-4	6,133	-0.07%
2023/11/29	1	70.00	1	70.30	70.40	0	6,106	0.00%
2023/11/28	2	69.35	6	69.30	69.60	-4	6,162	-0.06%
2023/11/27	0	0.00	1	69.40	68.70	-1	6,174	-0.02%
2023/11/24	3	69.47	10	69.38	69.30	-7	6,227	-0.11%
2023/11/22	3	70.20	0.2	70.20	70.20	2.8	6,305	0.05%
2023/11/20	0	0.00	28	68.84	68.90	-28	6,390	-0.44%
2023/11/17	0	0.00	4	69.35	69.30	-4	6,529	-0.06%
2023/11/16	0	0.00	1	69.00	68.70	-1	6,524	-0.02%
2023/11/15	3	68.57	3	68.83	68.30	0	6,509	0.00%
2023/11/14	6	69.32	10	68.90	68.70	-4	6,501	-0.06%
2023/11/13	28	68.81	7.2	69.13	69.10	20.9	6,486	0.32%
2023/11/10	0	0.00	10	67.09	67.80	-10	6,399	-0.16%
2023/11/09	0	0.00	9	67.00	67.10	-9	6,408	-0.14%
2023/11/08	4	68.43	23.1	68.25	67.60	-19.1	6,440	-0.30%
2023/11/07	5	67.20	3	68.10	67.80	2	6,406	0.03%
2023/11/06	5	67.80	2.3	66.94	67.90	2.8	6,390	0.04%
2023/11/03	3	66.13	17	65.84	66.90	-14	6,306	-0.22%
2023/11/02	0	0.00	7	65.93	66.00	-7	6,288	-0.11%
2023/11/01	0	64.90	4	65.63	64.80	-4	6,320	-0.06%
2023/10/31	7	64.81	0	0.00	65.00	7	6,313	0.11%
2023/10/30	4	64.40	0	0.00	64.60	4	6,366	0.06%
2023/10/27	11	64.89	22.3	66.43	64.00	-11.3	6,470	-0.17%
2023/10/24	7	64.33	1	65.49	64.60	6	6,896	0.09%
2023/10/23	1	64.30	5	64.40	64.20	-4	6,867	-0.06%
2023/10/20	2	64.40	3.2	64.66	65.00	-1.2	6,837	-0.02%
2023/10/16	5	61.90	0	0.00	62.30	5	7,341	0.07%
2023/10/13	11	62.97	3.2	63.49	63.10	7.9	7,398	0.11%
2023/10/12	0	61.90	0	0.00	62.40	0	7,422	0.00%
2023/10/11	0.2	62.00	33	61.95	61.80	-32.8	7,518	-0.44%
2023/10/06	6	62.40	10	62.40	62.10	-4	7,644	-0.05%
2023/10/05	1	62.60	4.1	62.71	62.80	-3.1	7,650	-0.04%
2023/10/04	3.2	61.48	0	0.00	62.00	3.2	7,686	0.04%
2023/10/03	1.2	62.35	0	0.00	62.10	1.2	7,692	0.02%
2023/09/28	2	62.20	0	0.00	62.50	2	7,649	0.03%
2023/09/27	1.2	61.33	4	61.90	61.80	-2.8	7,733	-0.04%
2023/09/26	3.2	62.48	2	63.10	62.20	1.2	7,868	0.02%
2023/09/25	1	63.50	0	0.00	63.20	1	7,928	0.01%
2023/09/22	24	63.30	0	0.00	63.40	24	7,983	0.30%
2023/09/21	2.4	63.86	13	64.00	63.30	-10.6	7,989	-0.13%
2023/09/20	55.6	66.68	11.4	66.33	65.00	44.2	8,003	0.55%
2023/09/19	13	67.75	3.1	67.93	67.80	10	7,885	0.13%
2023/09/18	7	68.56	7	67.96	67.30	0	7,881	0.00%
2023/09/15	4	68.65	6	68.70	68.40	-2	7,932	-0.03%
2023/09/14	15	68.49	7.1	68.78	68.30	8	8,033	0.10%
2023/09/13	13	68.38	24	69.45	69.30	-11	8,128	-0.14%
2023/09/12	34	68.42	34.3	68.57	68.20	-0.3	8,139	0.00%
2023/09/11	7	66.23	7.1	66.79	65.60	-0.1	8,096	0.00%
2023/09/08	3	65.87	8	66.10	65.80	-5	8,040	-0.06%
2023/09/07	4	65.15	13	65.82	65.00	-9	8,038	-0.11%
2023/09/06	5	65.00	39.2	64.63	65.00	-34.2	7,993	-0.43%
2023/09/05	9	63.72	15.5	64.10	64.40	-6.5	7,953	-0.08%
2023/09/04	0	0.00	9	63.13	63.30	-9	7,886	-0.11%
2023/09/01	9	62.73	11.2	62.70	62.70	-2.2	7,876	-0.03%
2023/08/31	1	62.30	7.2	62.37	62.50	-6.2	7,809	-0.08%
2023/08/30	1	62.10	0	0.00	62.00	1	7,806	0.01%
2023/08/28	2	62.05	3	61.47	61.10	-1	7,794	-0.01%
2023/08/25	6	61.52	1	61.60	61.50	5	7,717	0.06%
2023/08/24	1	62.10	3.1	61.46	61.40	-2.1	7,713	-0.03%
2023/08/23	2	60.70	6.3	60.78	60.90	-4.3	7,717	-0.06%
2023/08/22	0	0.00	1	59.20	58.80	-1	7,816	-0.01%
2023/08/21	0.2	58.40	0	0.00	58.60	0.2	7,815	0.00%
2023/08/18	3	58.63	0	0.00	58.20	3	7,805	0.04%
2023/08/17	0	0.00	2	58.80	59.00	-2	7,784	-0.03%
2023/08/16	0	0.00	1	58.40	58.00	-1	7,780	-0.01%
2023/08/14	0.5	57.44	4	56.68	57.30	-3.5	7,782	-0.04%
2023/08/11	2.3	59.23	1	58.70	58.80	1.3	7,709	0.02%
2023/08/10	4.1	59.83	5	59.40	59.50	-0.9	7,662	-0.01%
2023/08/09	1.2	60.36	0	0.00	60.70	1.2	7,615	0.02%
2023/08/08	2	60.60	1	60.90	60.80	1	7,593	0.01%
2023/08/07	24	61.50	4	61.68	61.70	20	7,542	0.27%
2023/08/04	1	60.30	1.1	60.67	60.80	-0.1	7,438	0.00%
2023/08/02	4.2	60.52	2	60.90	60.40	2.2	7,414	0.03%
2023/08/01	16.3	60.84	7	60.63	60.70	9.3	7,291	0.13%
2023/07/31	33.4	62.74	9	63.24	61.70	24.4	7,170	0.34%
2023/07/28	14	63.42	33.2	63.51	64.10	-19.2	6,834	-0.28%
2023/07/27	3.1	60.61	1	60.50	61.50	2.1	6,461	0.03%
2023/07/26	0	0.00	1	61.60	61.40	-1	6,392	-0.02%
2023/07/25	0	0.00	3	61.93	62.40	-3	6,388	-0.05%
2023/07/24	23.1	61.95	0	0.00	61.80	23.1	6,360	0.36%
2023/07/21	12	62.73	2	62.70	63.30	10	6,277	0.16%
2023/07/20	17.2	63.36	3	63.57	63.90	14.2	6,173	0.23%
2023/07/19	6	63.87	11.3	64.12	63.50	-5.3	6,018	-0.09%
2023/07/18	1	63.00	1	62.60	63.00	0	5,804	0.00%
2023/07/17	1	62.30	4.1	61.95	62.30	-3.1	5,787	-0.05%
2023/07/14	2	61.60	0	0.00	61.10	2	5,768	0.03%
2023/07/13	1	61.20	24.1	62.00	62.00	-23.1	5,679	-0.41%
2023/07/11	4	61.03	0	0.00	61.40	4	5,602	0.07%
2023/07/10	1	61.20	1	61.20	60.90	0	5,564	0.00%
2023/07/07	0	0.00	9.4	60.37	60.40	-9.4	5,564	-0.17%
2023/07/06	12.2	61.51	1.1	61.95	61.00	11.1	5,565	0.20%
2023/07/05	20	63.35	13	62.76	62.40	7	5,534	0.13%
2023/07/04	2	63.05	24.1	62.60	62.90	-22.1	5,450	-0.41%
2023/07/03	2	61.50	2.1	61.50	61.40	-0.1	5,325	0.00%
2023/06/30	3	59.90	7	60.70	60.90	-4	5,283	-0.08%
2023/06/29	20.3	60.25	12	60.13	60.30	8.3	5,241	0.16%
2023/06/28	13.3	61.62	9.1	61.45	61.10	4.2	5,207	0.08%
2023/06/27	0	0.00	4.1	60.79	60.40	-4.1	5,197	-0.08%
2023/06/26	9.6	59.45	4	59.10	59.60	5.6	5,216	0.11%
2023/06/21	12.1	60.44	4	60.25	60.20	8.1	5,152	0.16%
2023/06/20	7.1	62.22	4	62.65	61.70	3.1	5,035	0.06%
2023/06/19	4	65.78	33.1	65.30	65.50	-29.1	4,856	-0.60%
2023/06/16	31	64.16	7	64.44	64.00	24	4,636	0.52%
2023/06/15	12	63.43	28.5	63.43	63.90	-16.5	4,478	-0.37%
2023/06/14	8	61.49	16.1	61.37	61.40	-8.1	4,336	-0.19%
2023/06/13	0	0.00	21.5	60.09	60.50	-21.5	4,458	-0.48%
2023/06/12	12	60.69	11.4	59.73	59.30	0.7	4,532	0.01%
2023/06/09	0.1	59.80	0.1	60.00	60.20	0	4,588	0.00%
2023/06/08	2.2	59.19	11	59.15	59.40	-8.8	4,606	-0.19%
2023/06/07	0.4	58.60	33	59.02	59.10	-32.7	4,715	-0.69%
2023/06/06	1	58.70	1	58.50	58.70	0	4,764	0.00%
2023/06/05	0	0.00	1	58.50	58.80	-1	4,956	-0.02%
2023/06/02	6	58.17	2	58.45	58.50	4	5,141	0.08%
2023/06/01	2.1	57.65	3	57.60	58.10	-0.9	5,147	-0.02%
2023/05/31	0	0.00	2	58.00	58.20	-2	5,204	-0.04%
2023/05/30	0	0.00	14	58.29	58.30	-14	5,186	-0.27%
2023/05/29	9	57.93	24.1	58.44	58.40	-15.1	5,167	-0.29%
2023/05/26	22	56.90	10.2	57.13	57.40	11.8	5,104	0.23%
2023/05/25	1	55.30	0.1	55.60	55.40	0.9	4,929	0.02%
2023/05/19	1	54.00	0	0.00	54.50	1	5,006	0.02%
2023/05/18	0	0.00	25	54.04	54.30	-25	5,054	-0.49%
2023/05/17	1	53.60	0	0.00	53.60	1	5,132	0.02%
2023/05/16	1	53.10	0	0.00	53.00	1	5,178	0.02%
2023/05/11	1	53.70	1	53.70	53.30	0	5,274	0.00%
2023/05/10	1	53.60	0	0.00	53.70	1	5,350	0.02%
2023/05/09	0	0.00	1	54.30	54.20	-1	5,391	-0.02%
2023/05/08	0	0.00	0.1	54.40	54.20	-0.1	5,369	0.00%
2023/05/05	0	0.00	1.1	53.89	53.90	-1.1	5,402	-0.02%
2023/05/03	0	0.00	5	53.40	53.40	-5	5,558	-0.09%
2023/05/02	1	54.00	0	0.00	53.90	1	5,576	0.02%
2023/04/28	11	53.72	0	0.00	54.00	11	5,670	0.19%
2023/04/27	0.1	53.90	1.1	53.62	53.60	-1	5,651	-0.02%
2023/04/26	4	52.90	2	52.50	53.30	2	5,670	0.04%
2023/04/25	0.2	53.66	2	54.30	53.00	-1.8	5,641	-0.03%
2023/04/24	10.1	54.20	0	0.00	54.40	10.1	5,588	0.18%
2023/04/21	13	54.98	12	54.72	54.60	1	5,579	0.02%
2023/04/20	3.1	56.00	2	55.90	55.80	1.1	5,528	0.02%
2023/04/19	3.1	56.67	10	56.76	56.50	-6.9	5,485	-0.13%
2023/04/18	2	57.40	0	0.00	57.20	2	5,428	0.04%
2023/04/14	6	57.28	9	57.12	57.40	-3	5,383	-0.06%
2023/04/13	2	57.90	1	57.70	57.70	1	5,332	0.02%
2023/04/12	2	58.40	4.6	58.41	58.40	-2.6	5,311	-0.05%
2023/04/11	0	0.00	1.2	58.13	58.30	-1.2	5,258	-0.02%
2023/04/10	7	57.51	1	57.50	57.40	6	5,226	0.11%
2023/04/07	0	0.00	55.3	57.94	58.00	-55.3	5,191	-1.06%
2023/04/06	1	57.90	6	58.10	58.30	-5	5,139	-0.10%
2023/03/31	1	57.90	4.1	57.71	57.50	-3.1	5,082	-0.06%
2023/03/30	0	0.00	4.1	57.45	57.40	-4.1	5,037	-0.08%
2023/03/29	0	0.00	2	55.70	56.00	-2	5,003	-0.04%
2023/03/28	9.1	56.10	16	56.28	56.10	-6.9	4,986	-0.14%
2023/03/27	16.1	57.05	6	56.85	56.70	10.1	4,901	0.21%
2023/03/24	0	0.00	0.1	58.30	58.00	-0.1	4,809	0.00%
2023/03/23	17	58.11	6.2	58.01	58.40	10.8	4,764	0.23%
2023/03/22	2	57.70	0	0.00	57.70	2	4,696	0.04%
2023/03/21	4	57.65	7	57.96	58.00	-3	4,642	-0.06%
2023/03/20	19	57.77	7.1	58.18	57.60	11.9	4,600	0.26%
2023/03/17	10	57.52	5	57.84	57.70	5	4,536	0.11%
2023/03/16	30.1	57.71	14	57.81	57.20	16.1	4,434	0.36%
2023/03/15	12.5	58.65	11.1	59.03	58.50	1.4	4,213	0.03%
2023/03/14	54.5	57.52	13.1	57.87	57.30	41.4	4,080	1.02%
2023/03/13	7.1	56.83	30.1	57.12	57.40	-23	3,957	-0.58%
2023/03/10	16.3	57.29	8	57.06	56.50	8.3	3,845	0.22%
2023/03/09	3.1	59.30	4	59.50	59.40	-0.9	3,717	-0.03%
2023/03/08	2.1	59.68	8.3	59.51	59.60	-6.2	3,611	-0.17%
2023/03/07	7	58.77	20.4	58.72	58.90	-13.4	3,442	-0.39%
2023/03/06	15	56.96	5.1	57.00	56.90	9.9	3,315	0.30%
2023/03/03	10	55.70	7.8	55.95	56.40	2.2	3,276	0.07%
2023/03/02	3.3	54.82	0	0.00	54.90	3.3	3,274	0.10%
2023/03/01	1.3	55.04	14.2	55.00	55.10	-12.9	3,282	-0.39%
2023/02/24	9.3	55.83	3	56.47	56.10	6.3	3,275	0.19%
2023/02/23	12	55.54	13	55.60	56.10	-1	3,201	-0.03%
2023/02/22	6	54.72	6	54.20	54.80	0	3,171	0.00%
2023/02/21	17	54.39	2	54.60	54.40	15	3,187	0.47%
2023/02/20	1	55.00	1	55.10	54.80	0	3,236	0.00%
2023/02/17	8	54.76	6	55.12	55.00	2	3,274	0.06%
2023/02/16	12	54.40	0	0.00	54.30	12	3,295	0.36%
2023/02/15	15.2	54.65	40	54.45	54.30	-24.8	3,415	-0.73%
2023/02/13	1	55.50	0	0.00	55.90	1	3,474	0.03%
2023/02/10	0.2	55.20	4	55.38	55.30	-3.8	3,588	-0.11%
2023/02/09	6.2	56.10	0	0.00	56.00	6.2	3,616	0.17%
2023/02/08	2.4	55.59	14.3	56.47	56.10	-11.9	3,639	-0.33%
2023/02/07	7.4	56.00	3	56.10	56.40	4.4	3,581	0.12%
2023/02/06	0	55.30	10	55.44	55.50	-10	3,626	-0.28%
2023/02/03	9.6	55.10	9	55.12	55.10	0.6	3,748	0.02%
2023/02/02	5.7	54.96	18	54.91	54.70	-12.3	3,735	-0.33%
2023/02/01	7.3	53.56	5	53.50	53.90	2.3	3,795	0.06%
2023/01/31	3.2	52.85	1	52.70	52.70	2.2	3,740	0.06%
2023/01/30	28	52.20	10	52.47	53.00	18	3,744	0.48%
2023/01/17	0	0.00	17	51.14	51.10	-17	3,697	-0.46%
2023/01/16	13	50.82	25	50.76	50.90	-12	3,724	-0.32%
2023/01/13	0.1	49.85	2	50.30	50.10	-1.9	3,724	-0.05%
2023/01/12	2	50.35	0	0.00	50.40	2	3,791	0.05%
2023/01/11	4	50.50	0	0.00	50.50	4	3,854	0.10%
2023/01/10	2	50.90	1	50.90	50.80	1	3,918	0.03%
2023/01/09	5.3	51.08	3	51.10	50.90	2.3	3,945	0.06%
2023/01/06	7	49.95	0	0.00	50.10	7	3,930	0.18%
2023/01/05	5	50.00	1	49.95	50.00	4	3,981	0.10%
2023/01/04	7	49.66	0	49.20	49.50	7	4,006	0.17%
2023/01/03	11	49.62	2	49.90	49.60	9	4,062	0.22%
2022/12/30	0	0.00	9	49.20	49.60	-9	4,069	-0.22%
2022/12/29	11	48.27	2	48.08	48.30	9	4,076	0.22%
2022/12/28	0	0.00	10	48.11	48.20	-10	4,116	-0.24%
2022/12/27	0	0.00	2	49.35	49.30	-2	4,117	-0.05%
2022/12/26	2	49.50	2	49.70	49.55	0	4,157	0.00%
2022/12/23	6	49.59	2	49.88	49.85	4	4,190	0.10%
2022/12/22	1	51.00	1	50.80	50.30	0	4,214	0.00%
2022/12/21	5	49.99	6	49.38	49.90	-1	4,223	-0.02%
2022/12/20	1	48.50	2	49.90	48.20	-1	4,195	-0.02%
2022/12/16	4	50.50	1	50.60	50.70	3	4,206	0.07%
2022/12/15	0	0.00	1	50.40	50.60	-1	4,210	-0.02%
2022/12/14	4	50.38	1.2	50.55	50.60	2.8	4,232	0.07%
2022/12/13	3	49.85	0	0.00	50.20	3	4,254	0.07%
2022/12/09	1	50.80	1	50.60	50.30	0	4,294	0.00%
2022/12/08	0	0.00	3	50.10	50.70	-3	4,313	-0.07%
2022/12/07	1	50.11	3	50.40	50.10	-2	4,324	-0.05%
2022/12/06	5	50.90	1	51.10	50.60	4	4,321	0.09%
2022/12/05	5	51.70	6	51.85	52.10	-1	4,321	-0.02%
2022/12/02	2	50.70	1	50.60	51.00	1	4,380	0.02%
2022/12/01	1	50.60	1	50.60	50.30	0	4,376	0.00%
2022/11/30	1	49.85	2	49.80	49.80	-1	4,355	-0.02%
2022/11/29	3	49.28	4	49.69	49.55	-1	4,402	-0.02%
2022/11/28	1	50.70	0	0.00	49.65	1	4,372	0.02%
2022/11/25	5	50.05	22	49.94	50.10	-17	4,293	-0.40%
2022/11/24	9	49.23	13	49.65	49.25	-4	4,259	-0.09%
2022/11/22	10	50.00	9	50.00	50.10	1	4,174	0.03%
2022/11/21	0	0.00	2.7	50.12	50.10	-2.7	4,172	-0.06%
2022/11/18	0	0.00	5	50.40	50.10	-5	4,186	-0.12%
2022/11/17	2	49.83	7	50.14	50.30	-5	4,147	-0.12%
2022/11/16	28	49.66	14	49.71	50.00	14	4,132	0.34%
2022/11/15	1	48.80	4.1	48.96	48.90	-3.1	4,093	-0.08%
2022/11/14	0	0.00	6	48.85	48.70	-6	4,045	-0.15%
2022/11/11	3	47.60	13	48.37	48.35	-10	3,975	-0.25%
2022/11/10	4	46.40	32	46.58	46.75	-28	3,816	-0.73%
2022/11/09	6	45.86	2	46.00	46.15	4	3,794	0.11%
2022/11/08	12	45.59	8	45.58	45.30	4	3,716	0.11%
2022/11/07	4	45.15	35	45.01	44.85	-31	3,619	-0.86%
2022/11/04	20	44.38	8	44.30	44.65	12	3,607	0.33%
2022/11/03	2	43.70	2	43.40	44.00	0	3,581	0.00%
2022/11/02	10	44.21	8	44.08	43.85	2	3,611	0.06%
2022/11/01	20	43.39	8	43.60	43.95	12	3,661	0.33%
2022/10/31	10	42.09	5	41.70	41.85	5	3,563	0.14%
2022/10/28	34	42.16	18	42.58	41.65	16	3,615	0.44%
2022/10/27	4	40.20	3	40.60	40.60	1	3,500	0.03%
2022/10/25	2.4	40.43	7	40.64	39.75	-4.6	3,551	-0.13%
2022/10/24	2	39.53	4	39.80	39.70	-2	3,576	-0.06%
2022/10/21	3	38.60	3	38.80	38.70	0	3,586	0.00%
2022/10/20	20.4	38.41	0	0.00	38.85	20.4	3,572	0.57%
2022/10/19	2	39.70	0	0.00	39.30	2	3,566	0.06%
2022/10/18	16	40.50	0	0.00	40.15	16	3,549	0.45%
2022/10/17	3	40.10	0	0.00	40.85	3	3,529	0.08%
2022/10/14	3	40.15	4	40.44	40.70	-1	3,541	-0.03%
2022/10/13	5	39.62	0	0.00	38.50	5	3,635	0.14%
2022/10/12	8	40.28	0	0.00	40.15	8	3,611	0.22%
2022/10/11	6	41.56	5	41.20	41.00	1	3,652	0.03%
2022/10/07	6	44.14	1	44.30	44.25	5	3,672	0.14%
2022/10/06	0	0.00	1	44.00	44.15	-1	3,702	-0.03%
2022/10/03	1	41.90	3	42.58	42.50	-2	3,799	-0.05%
2022/09/30	6	39.95	6	41.50	41.80	0	3,847	0.00%
2022/09/29	0	0.00	1	40.75	40.90	-1	3,860	-0.03%
2022/09/28	4.1	40.17	5	40.16	39.40	-0.9	3,851	-0.02%
2022/09/27	8	40.65	0	0.00	41.40	8	3,850	0.21%
2022/09/26	0	0.00	5	40.43	40.65	-5	3,860	-0.13%
2022/09/23	5.1	42.96	4	42.89	42.90	1.1	3,865	0.03%
2022/09/22	1	43.25	1	43.60	43.80	0	3,907	0.00%
2022/09/21	2	43.65	1	43.15	43.20	1	3,920	0.03%
2022/09/20	0	0.00	2	43.70	44.05	-2	3,940	-0.05%
2022/09/19	3	44.12	56	43.99	44.00	-53	3,970	-1.33%
2022/09/16	0	0.00	4	45.68	45.00	-4	3,966	-0.10%
2022/09/15	1	46.90	0	0.00	46.10	1	4,002	0.02%
2022/09/14	6.1	45.34	0	0.00	46.80	6.1	4,046	0.15%
2022/09/13	8	46.71	2	46.60	46.70	6	4,061	0.15%
2022/09/12	63.4	46.60	9	46.69	46.65	54.4	4,086	1.33%
2022/09/08	5	46.09	0	0.00	46.00	5	4,072	0.12%
2022/09/07	1	43.15	1	42.85	42.65	0	4,050	0.00%
2022/09/05	1	45.10	0	0.00	43.50	1	4,158	0.02%
2022/09/02	0	0.00	1	45.85	45.60	-1	4,154	-0.02%
2022/08/30	3	45.07	0	0.00	44.95	3	4,227	0.07%
2022/08/29	3	44.52	1	44.80	44.80	2	4,249	0.05%
2022/08/26	3	45.98	3	45.97	45.55	0	4,283	0.00%
2022/08/25	0	0.00	39	45.72	46.10	-39	4,437	-0.88%
2022/08/23	1.6	44.45	2	44.40	44.50	-0.4	4,650	-0.01%
2022/08/22	7	44.91	3	44.98	44.80	4	4,663	0.09%
2022/08/19	4	45.74	3	45.90	45.70	1	4,610	0.02%
2022/08/18	0.6	45.88	1	45.70	45.65	-0.4	4,581	-0.01%
2022/08/17	2.3	46.14	1	46.05	45.85	1.3	4,553	0.03%
2022/08/16	1	45.60	6	45.55	45.60	-5	4,514	-0.11%
2022/08/12	4	44.14	1	44.10	44.10	3	4,395	0.07%
2022/08/11	0	0.00	1	43.30	43.50	-1	4,350	-0.02%
2022/08/10	2	43.40	0	0.00	43.00	2	4,290	0.05%
2022/08/09	3	43.25	12	43.19	43.50	-9	4,269	-0.21%
2022/08/08	15	43.13	9	43.42	43.50	6	4,212	0.14%
2022/08/05	0	0.00	1	41.50	41.50	-1	4,074	-0.02%
2022/08/04	8	40.99	19	41.03	41.00	-11	4,032	-0.27%
2022/08/03	5	40.61	2	40.75	40.80	3	3,925	0.08%
2022/08/02	3	40.20	1	40.00	40.00	2	3,873	0.05%
2022/08/01	2	41.63	16.1	41.41	41.20	-14.1	3,837	-0.37%
2022/07/29	10	41.18	8	40.98	41.15	2	3,775	0.05%
2022/07/28	3	39.23	2.2	39.64	39.90	0.8	3,698	0.02%
2022/07/27	10	39.29	0	0.00	39.40	10	3,638	0.27%
2022/07/26	11	38.60	96	38.36	38.30	-85	3,615	-2.35%
2022/07/25	7	39.52	12	39.68	39.65	-5	3,564	-0.14%
2022/07/22	9	40.59	1	39.95	40.15	8	3,526	0.23%
2022/07/21	0	0.00	12	40.37	40.45	-12	3,515	-0.34%
2022/07/20	7.2	39.76	11	39.89	39.60	-3.8	3,490	-0.11%
2022/07/19	0	0.00	3	38.43	38.60	-3	3,402	-0.09%
2022/07/18	6	38.24	3	37.93	38.70	3	3,375	0.09%
2022/07/15	2	36.70	12	36.93	37.55	-10	3,286	-0.30%
2022/07/14	48	35.82	2	35.78	36.25	46	3,222	1.43%
2022/07/13	51	35.82	0	0.00	35.75	51	3,171	1.61%
2022/07/12	2	34.90	0	0.00	34.85	2	3,135	0.06%
2022/07/11	10	37.25	2.1	36.46	36.60	7.9	3,088	0.26%
2022/07/08	0	0.00	2	36.35	37.25	-2	3,019	-0.07%
2022/07/07	1.1	34.22	2	33.20	34.50	-0.9	2,966	-0.03%
2022/07/06	7.1	34.49	1	34.90	34.05	6.1	2,969	0.21%
2022/07/05	3	34.85	11	34.93	35.10	-8	2,965	-0.27%
2022/07/04	11	34.57	0	0.00	34.55	11	2,940	0.37%
2022/07/01	11	35.60	1	35.30	34.55	10	2,934	0.34%
2022/06/30	0	0.00	1	36.65	35.90	-1	2,892	-0.03%
2022/06/29	5	37.05	0	0.00	37.20	5	2,842	0.18%
2022/06/28	3	37.85	0	0.00	37.95	3	2,805	0.11%
2022/06/27	1	38.81	0	0.00	39.00	1	2,781	0.04%
2022/06/24	0.5	38.90	4	38.71	38.60	-3.5	2,734	-0.13%
2022/06/23	0	0.00	7	38.66	38.55	-7	2,726	-0.26%
2022/06/22	35	40.00	0	0.00	39.00	35	2,673	1.31%
2022/06/21	7	40.96	0	0.00	41.00	7	2,602	0.27%
2022/06/20	6	41.68	0	0.00	40.35	6	2,576	0.23%
2022/06/17	1	43.05	3	44.12	43.10	-2	2,524	-0.08%
2022/06/16	17	47.15	14	45.93	44.70	3	2,470	0.12%
2022/06/15	8	49.94	1	50.20	49.75	7	2,387	0.29%
2022/06/14	4	50.08	2	50.70	50.60	2	2,348	0.09%
2022/06/13	7	50.47	4	50.23	50.00	3	2,307	0.13%
2022/06/10	2	50.60	18	50.59	51.10	-16	2,266	-0.71%
2022/06/09	3	50.70	1	50.90	50.50	2	2,219	0.09%
2022/06/08	0	0.00	4	50.15	50.10	-4	2,172	-0.18%
2022/06/07	0	0.00	7	49.71	50.00	-7	2,161	-0.32%
2022/06/06	6	49.54	5	49.39	50.20	1	2,140	0.05%
2022/06/02	2.1	50.39	30	50.30	50.40	-27.9	2,125	-1.31%
2022/06/01	31	50.00	8	50.01	49.60	23	1,963	1.17%
2022/05/31	10	47.81	2	48.23	48.25	8	1,806	0.44%
2022/05/30	15	45.69	20.5	46.43	47.40	-5.5	1,732	-0.32%
2022/05/26	0	0.00	1	44.30	44.30	-1	1,707	-0.06%
2022/05/25	5	44.55	0	0.00	44.55	5	1,745	0.29%
2022/05/24	1	44.90	1	44.40	44.40	0	1,800	0.00%
2022/05/23	5	45.35	0	0.00	45.05	5	1,811	0.28%
2022/05/19	4	44.70	0	0.00	44.85	4	1,872	0.21%
2022/05/18	1	45.55	0	0.00	45.45	1	1,898	0.05%
2022/05/17	0	0.00	6	45.55	45.60	-6	1,908	-0.31%
2022/05/16	7	45.02	3	44.97	44.80	4	1,936	0.21%
2022/05/12	0	0.00	1	43.45	43.15	-1	1,991	-0.05%
2022/05/11	1	44.40	1	44.55	44.15	0	2,009	0.00%
2022/05/03	0	0.00	2	43.63	44.30	-2	2,239	-0.09%
2022/04/29	3.9	44.20	3	44.72	43.50	0.9	2,291	0.04%
2022/04/28	1	43.75	1	43.60	43.50	0	2,326	0.00%
2022/04/27	9	42.75	0	0.00	42.85	9	2,343	0.38%
2022/04/25	5.4	45.03	25.4	45.65	44.80	-20	2,317	-0.86%
2022/04/22	2.9	46.68	1	46.55	46.85	1.9	2,322	0.08%
2022/04/20	2	46.78	0	0.00	47.10	2	2,418	0.08%
2022/04/18	10	45.85	0	0.00	45.65	10	2,511	0.40%
2022/04/15	3	46.18	4	46.40	46.10	-1	2,537	-0.04%
2022/04/14	0	0.00	5	47.20	47.45	-5	2,570	-0.19%
2022/04/13	6	46.15	3	46.07	46.55	3	2,640	0.11%
2022/04/12	2.4	46.99	1	46.00	46.10	1.4	2,646	0.05%
2022/04/11	1	47.65	2	48.05	47.60	-1	2,621	-0.04%
2022/04/08	11	48.53	0	0.00	48.70	11	2,644	0.42%
2022/04/07	1	48.70	0	0.00	48.20	1	2,655	0.04%
2022/04/06	1	48.85	0	0.00	48.85	1	2,656	0.04%
2022/03/31	0	0.00	1	50.30	50.10	-1	2,671	-0.04%
2022/03/30	0	0.00	1	50.00	50.10	-1	2,714	-0.04%
2022/03/29	0	49.80	1	49.70	49.50	-1	2,733	-0.04%
2022/03/25	0	0.00	0	50.80	50.50	0	2,738	0.00%
2022/03/23	2.3	50.71	2	50.70	50.70	0.3	2,768	0.01%
2022/03/22	1	50.00	1	49.95	50.20	0	2,784	0.00%
2022/03/21	0	0.00	1	50.60	50.30	-1	2,829	-0.04%
2022/03/18	12	50.03	11	50.39	50.40	1	2,895	0.03%
2022/03/17	0	0.00	2	50.05	50.30	-2	2,898	-0.07%
2022/03/16	0	0.00	2	48.50	48.40	-2	2,882	-0.07%
2022/03/15	4.3	49.17	1	49.30	48.75	3.3	2,870	0.11%
2022/03/14	0	0.00	1	50.40	50.20	-1	2,924	-0.03%
2022/03/11	2	50.15	0	0.00	49.95	2	2,991	0.07%
2022/03/09	0.8	48.97	0	0.00	48.80	0.8	3,080	0.03%
2022/03/08	2	49.30	6	49.35	48.30	-4	3,136	-0.13%
2022/03/07	1	50.20	8	49.91	50.00	-7	3,153	-0.22%
2022/03/04	3	51.93	3	51.77	51.70	0	3,246	0.00%
2022/03/03	6	52.10	136	52.03	52.00	-130	3,297	-3.94%	大賣/鉅額交易
2022/03/02	2	51.00	0	0.00	51.30	2	3,400	0.06%
2022/02/25	0.3	50.54	0	0.00	50.60	0.3	3,573	0.01%
2022/02/24	22	49.97	2	49.40	49.20	20	3,643	0.55%
2022/02/23	0	0.00	1	50.20	50.50	-1	3,777	-0.03%
2022/02/22	7	50.59	7	50.13	50.00	0	3,815	0.00%
2022/02/21	0	0.00	2	51.20	51.50	-2	3,828	-0.05%
2022/02/18	107	51.57	2	51.20	51.50	105	3,877	2.71%	大買/鉅額交易
2022/02/17	3	51.77	0	0.00	51.70	3	3,931	0.08%
2022/02/16	0	51.90	0	0.00	51.70	0	4,002	0.00%
2022/02/15	9	51.67	1	51.40	51.20	8	4,080	0.20%
2022/02/14	4	51.90	0	0.00	51.60	4	4,139	0.10%
2022/02/11	0	0.00	1	53.20	53.00	-1	4,157	-0.02%
2022/02/10	4	53.88	63	53.72	53.70	-59	4,226	-1.40%
2022/02/09	67	54.09	4	54.15	54.40	63	4,347	1.45%
2022/02/08	0	52.60	0	0.00	52.10	0	4,403	0.00%
2022/02/07	1	51.90	0	0.00	51.90	1	4,489	0.02%
2022/01/26	3	51.83	2	51.70	52.20	1	4,650	0.02%
2022/01/25	12	52.80	3	52.73	52.10	9	4,793	0.19%
2022/01/24	2	51.50	1	51.90	53.00	1	4,966	0.02%
2022/01/21	1	53.40	1	53.40	53.00	0	5,218	0.00%
2022/01/20	2	53.30	1	53.70	53.30	1	5,229	0.02%
2022/01/18	0	0.00	20	53.80	52.70	-20	5,333	-0.37%
2022/01/13	10	51.50	0	0.00	51.70	10	5,598	0.18%
2022/01/12	2	52.40	0	0.00	52.00	2	5,617	0.04%
2022/01/11	12	52.95	0	0.00	52.20	12	5,670	0.21%
2022/01/10	3	52.70	0	0.00	53.30	3	5,736	0.05%
2022/01/07	3	53.00	1	52.90	52.70	2	5,829	0.03%
2022/01/06	7	53.76	1	53.70	54.10	6	5,840	0.10%
2022/01/05	1	54.10	0	0.00	54.60	1	5,891	0.02%
2022/01/04	2.8	54.36	3	54.30	54.30	-0.2	6,025	0.00%
2022/01/03	3	54.67	1	54.70	54.70	2	6,104	0.03%
2021/12/28	1	55.20	0	0.00	55.20	1	6,429	0.02%
2021/12/27	7	55.29	0	0.00	55.30	7	6,487	0.11%
2021/12/24	1	55.00	2	55.20	55.30	-1	6,582	-0.02%
2021/12/23	0	0.00	1	54.90	54.80	-1	6,681	-0.01%
2021/12/22	1	55.50	0	0.00	55.50	1	6,810	0.01%
2021/12/14	2.4	53.71	0	0.00	53.50	2.4	7,377	0.03%
2021/12/10	0	56.16	1	56.10	55.80	-1	7,661	-0.01%
2021/12/09	2	55.95	0	0.00	55.70	2	7,878	0.03%
2021/12/08	0	0.00	1	55.80	56.30	-1	7,967	-0.01%
2021/12/07	6	56.12	0	0.00	55.60	6	8,109	0.07%
2021/12/06	4	56.98	1	57.00	57.00	3	8,377	0.04%
2021/12/03	2	57.65	26.1	57.35	57.60	-24.1	8,616	-0.28%
2021/12/02	3	56.70	1	56.70	56.90	2	8,791	0.02%
2021/12/01	1	56.70	5	55.70	56.70	-4	9,061	-0.04%
2021/11/30	13	54.25	20	54.82	55.50	-7	9,265	-0.08%
2021/11/29	0	0.00	1	53.00	54.40	-1	9,701	-0.01%
2021/11/26	9	53.12	1	53.10	53.00	8	10,180	0.08%
2021/11/25	17	55.06	2	54.95	54.90	15	10,603	0.14%
2021/11/24	6.4	55.81	1	55.70	56.00	5.4	12,244	0.04%
2021/11/23	7.1	56.29	0	0.00	56.00	7.1	13,642	0.05%
2021/11/22	6.5	56.57	6	56.60	57.60	0.5	13,796	0.00%
2021/11/19	9	56.74	2	57.40	56.60	7	13,942	0.05%
2021/11/18	7	58.50	1	58.00	57.30	6	14,141	0.04%
2021/11/17	0	0.00	8	57.36	57.70	-8	14,253	-0.06%
2021/11/16	6.3	56.96	8.1	56.86	57.40	-1.8	14,345	-0.01%
2021/11/15	0	0.00	3	58.00	58.30	-3	14,469	-0.02%
2021/11/12	3.5	57.65	9	57.50	57.20	-5.5	14,623	-0.04%
2021/11/11	1	58.90	3	59.10	58.60	-2	14,677	-0.01%
2021/11/09	8	59.03	3	58.83	58.50	5	14,990	0.03%
2021/11/08	27.3	60.31	23	59.43	58.90	4.3	15,168	0.03%
2021/11/05	6	60.32	17	60.69	61.30	-11	15,129	-0.07%
2021/11/04	4	59.75	8	59.28	59.50	-4	15,237	-0.03%
2021/11/03	3.2	58.10	2	58.10	58.20	1.2	15,291	0.01%
2021/11/02	6.2	60.07	13	60.27	59.80	-6.9	15,548	-0.04%
2021/11/01	21	60.21	5	61.08	61.50	16	15,592	0.10%
2021/10/29	28.4	59.70	20	59.86	59.40	8.4	15,652	0.05%
2021/10/28	0	0.00	2	57.95	57.70	-2	15,872	-0.01%
2021/10/27	1	56.50	1	57.40	57.50	0	16,604	0.00%
2021/10/26	2.2	57.43	1	56.80	56.80	1.2	16,845	0.01%
2021/10/25	0	0.00	1	58.10	58.10	-1	16,942	-0.01%
2021/10/22	1	57.40	8	57.51	57.70	-7	17,212	-0.04%
2021/10/21	15.2	57.65	5	57.62	56.60	10.2	17,370	0.06%
2021/10/20	2	57.45	2	57.15	58.00	0	17,637	0.00%
2021/10/19	0	0.00	3	57.00	57.50	-3	17,857	-0.02%
2021/10/18	17.7	56.48	10	55.40	55.40	7.7	18,163	0.04%
2021/10/15	2	55.00	11	55.88	56.70	-9	18,840	-0.05%
2021/10/14	4	53.65	2	53.20	54.00	2	19,648	0.01%
2021/10/13	0	53.50	1	52.30	53.50	-1	20,004	0.00%
2021/10/12	4	52.73	7	53.04	52.90	-3	20,096	-0.01%
2021/10/08	18	55.70	30	56.11	55.90	-12	20,389	-0.06%
2021/10/07	3	55.97	8	56.15	56.30	-5	21,687	-0.02%
2021/10/06	10	55.30	16	55.10	54.10	-6	22,623	-0.03%
2021/10/05	4.5	54.50	0	0.00	55.60	4.5	22,723	0.02%
2021/10/04	47	55.48	46	54.85	54.70	1	22,591	0.00%
2021/10/01	22	56.40	16	55.63	55.70	6	22,740	0.03%
2021/09/30	10	57.59	12	58.25	58.50	-2	22,859	-0.01%
2021/09/29	25	58.24	48	58.60	57.20	-23	22,762	-0.10%
2021/09/28	13	60.86	2	60.80	60.60	11	22,649	0.05%
2021/09/27	22	61.27	22	61.56	60.50	0	22,617	0.00%
2021/09/24	20	61.48	23.5	62.14	62.90	-3.5	22,495	-0.02%
2021/09/23	12	60.72	9	60.80	60.00	3	22,317	0.01%
2021/09/22	28	59.93	9	60.18	59.60	19	22,350	0.09%
2021/09/17	1.2	62.35	1.5	61.97	62.40	-0.4	22,326	0.00%
2021/09/16	15	62.62	4	62.25	61.80	11	22,421	0.05%
2021/09/15	12.3	64.15	2	64.60	64.30	10.3	22,291	0.05%
2021/09/14	4	62.60	11	63.42	64.60	-7	22,151	-0.03%
2021/09/13	5.2	64.43	3	64.90	64.00	2.2	21,953	0.01%
2021/09/10	14.7	65.54	78	65.34	65.60	-63.4	21,916	-0.29%
2021/09/09	39	65.32	42.1	65.62	66.40	-3.1	21,738	-0.01%
2021/09/08	25.1	65.02	28	64.11	63.00	-2.9	21,414	-0.01%
2021/09/07	16	64.89	14	65.35	65.80	2	21,179	0.01%
2021/09/06	109.5	67.65	31	66.91	66.40	78.5	20,977	0.37%	大買/
2021/09/03	19	67.83	22	67.52	67.30	-3	20,743	-0.01%
2021/09/02	43.3	66.98	51	66.54	65.80	-7.7	20,805	-0.04%
2021/09/01	17.3	69.70	57.4	70.41	69.00	-40.1	20,307	-0.20%
2021/08/31	28.6	69.86	32.2	69.73	71.80	-3.6	19,856	-0.02%
2021/08/30	293.2	69.49	220.1	69.36	70.20	73.1	19,361	0.38%	大買/大賣/
2021/08/27	59.4	65.98	171.1	67.44	69.10	-111.7	17,627	-0.63%	大賣/鉅額交易
2021/08/26	43	62.66	6	62.60	62.90	37	16,152	0.23%
2021/08/25	59	62.24	51.2	61.92	62.00	7.9	15,912	0.05%
2021/08/24	19.2	61.51	90	60.45	62.40	-70.8	15,598	-0.45%
2021/08/23	90	59.90	5	59.82	60.10	85	15,377	0.55%
2021/08/20	26.1	58.03	14	57.99	58.20	12.1	15,262	0.08%
2021/08/19	11	57.31	4	57.70	57.20	7	15,117	0.05%
2021/08/18	7	57.81	30	57.32	59.40	-23	14,921	-0.15%
2021/08/17	4	55.93	1	57.50	54.30	3	14,733	0.02%
2021/08/16	8	56.89	1	56.90	56.50	7	14,598	0.05%
2021/08/13	15	58.42	98	58.00	56.80	-83	14,477	-0.57%
2021/08/12	29	60.48	28	60.55	60.80	1	14,211	0.01%
2021/08/11	25	59.58	7	59.56	58.80	18	13,972	0.13%
2021/08/10	81	59.99	17	59.82	61.00	64	13,860	0.46%
2021/08/09	4	60.83	20	61.07	60.40	-16	13,700	-0.12%
2021/08/06	38	63.55	30	62.70	61.70	8	13,599	0.06%
2021/08/05	30	62.52	10	62.75	63.10	20	13,217	0.15%
2021/08/04	23	63.42	47	63.24	62.70	-24	13,128	-0.18%
2021/08/03	55	63.37	76	63.51	63.00	-21	12,951	-0.16%
2021/08/02	60	61.82	74	62.37	63.00	-14	12,488	-0.11%
2021/07/30	36	58.83	54	58.63	59.20	-18	11,748	-0.15%
2021/07/29	22	56.58	24	56.98	57.70	-2	11,553	-0.02%
2021/07/28	37	55.54	76	54.63	55.70	-39	11,426	-0.34%
2021/07/27	27	57.97	43	57.93	57.50	-16	11,225	-0.14%
2021/07/26	68	59.53	42	59.97	59.90	26	11,074	0.23%
2021/07/23	110	57.99	72	57.72	57.20	38	10,768	0.35%	大買/
2021/07/22	68	59.41	79	59.57	59.50	-11	10,663	-0.10%
2021/07/21	177	59.45	281	59.65	58.50	-104	10,434	-1.00%	大買/大賣/鉅額交易
2021/07/20	93	57.14	141.5	57.17	58.30	-48.5	9,936	-0.49%	大賣/
2021/07/19	126	55.32	54.3	55.13	54.40	71.7	9,056	0.79%	大買/
2021/07/16	48	52.23	25	52.53	53.30	23	8,738	0.26%
2021/07/15	52.2	52.58	127.5	52.78	52.40	-75.3	8,594	-0.88%	大賣/
2021/07/14	235.5	55.77	214	55.92	55.90	21.5	8,222	0.26%	大買/大賣/
2021/07/13	58.2	51.35	113.1	51.77	52.10	-54.9	6,875	-0.80%	大賣/
2021/07/12	18	48.11	11	47.91	48.15	7	5,872	0.12%
2021/07/09	93	46.93	10	46.93	46.90	83	5,727	1.45%
2021/07/08	30.1	47.69	21.1	47.68	46.85	9	5,860	0.15%
2021/07/07	16	46.56	19.4	46.91	47.00	-3.4	5,729	-0.06%
2021/07/06	4	45.75	4	45.89	45.75	0	5,640	0.00%
2021/07/05	2	45.75	0	0.00	45.95	2	5,715	0.03%
2021/07/02	1	45.20	1	45.10	45.20	0	5,800	0.00%
2021/07/01	2	44.58	0	0.00	44.40	2	5,925	0.03%
2021/06/30	2	44.90	0	0.00	45.20	2	5,954	0.03%
2021/06/29	8.1	44.89	2	44.65	44.50	6.1	5,939	0.10%
2021/06/28	7	45.50	9	45.48	46.00	-2	5,891	-0.03%
2021/06/25	0.2	44.70	22.5	45.54	45.80	-22.3	5,910	-0.38%
2021/06/24	2	44.73	1.1	44.55	44.30	0.9	5,780	0.02%
2021/06/23	3	44.35	9.2	44.13	44.50	-6.2	5,913	-0.10%
2021/06/22	15.3	43.94	5	43.72	43.90	10.3	5,920	0.17%
2021/06/21	10.7	43.51	10	44.47	44.15	0.7	5,940	0.01%
2021/06/18	0.3	44.21	4	44.28	44.50	-3.8	5,988	-0.06%
2021/06/17	1	44.05	4.1	43.67	44.10	-3.1	6,047	-0.05%
2021/06/16	4.1	43.61	0	0.00	43.50	4.1	6,072	0.07%
2021/06/15	4.2	44.00	2	43.80	43.85	2.2	6,117	0.04%
2021/06/11	27	44.30	21	44.74	44.20	6	6,144	0.10%
2021/06/10	22.1	45.37	34.5	45.59	44.50	-12.4	6,097	-0.20%
2021/06/09	3	43.90	7.1	43.85	44.20	-4.1	5,872	-0.07%
2021/06/08	9	43.55	3	43.85	44.10	6	5,903	0.10%
2021/06/07	0	0.00	13	43.20	43.00	-13	5,914	-0.22%
2021/06/04	0	0.00	1	42.30	41.95	-1	5,935	-0.02%
2021/06/03	1	42.60	7	42.59	42.60	-6	6,045	-0.10%
2021/06/02	9.1	42.54	3	42.82	42.55	6.1	6,102	0.10%
2021/06/01	1	42.75	3.2	42.90	42.80	-2.2	6,152	-0.04%
2021/05/31	7.2	42.47	6	42.63	42.50	1.2	6,250	0.02%
2021/05/28	17.1	42.43	18	41.94	42.55	-0.9	6,332	-0.01%
2021/05/27	3	40.40	3	40.45	40.95	0	6,428	0.00%
2021/05/26	4	40.58	4	40.79	40.60	0	6,573	0.00%
2021/05/25	3	40.32	0	0.00	40.30	3	6,682	0.04%
2021/05/24	0	0.00	1	39.55	39.60	-1	6,805	-0.01%
2021/05/21	1	39.65	7	39.52	39.65	-6	6,941	-0.09%
2021/05/20	5	39.71	8	39.66	39.40	-3	7,100	-0.04%
2021/05/19	3	39.07	2	39.05	39.20	1	7,278	0.01%
2021/05/18	6	37.28	1	37.65	38.80	5	7,498	0.07%
2021/05/17	3	36.15	5	36.26	36.15	-2	7,924	-0.03%
2021/05/14	5	38.81	0	0.00	38.55	5	8,395	0.06%
2021/05/13	5	37.82	8	39.03	38.35	-3	9,064	-0.03%
2021/05/12	13.3	38.49	3	38.13	38.40	10.3	9,528	0.11%
2021/05/11	11	41.03	4	41.43	40.55	7	9,544	0.07%
2021/05/10	3	42.67	9	43.26	43.00	-6	9,531	-0.06%
2021/05/07	5	41.76	4	42.00	42.55	1	9,559	0.01%
2021/05/06	52	41.27	46	41.71	40.90	6	9,609	0.06%
2021/05/05	16	42.48	1	42.20	42.00	15	9,654	0.16%
2021/05/04	13	43.03	48	42.02	42.95	-35	9,828	-0.36%
2021/05/03	22	45.47	4	45.10	44.70	18	9,932	0.18%
2021/04/29	4	47.40	3	48.30	47.20	1	9,931	0.01%
2021/04/28	14.1	47.56	34	47.72	48.00	-19.9	10,555	-0.19%
2021/04/27	23.1	47.21	8	47.26	47.25	15.1	10,606	0.14%
2021/04/26	48	47.46	35	47.52	47.90	13	10,663	0.12%
2021/04/23	2	45.60	13	45.60	46.00	-11	10,433	-0.11%
2021/04/22	11	45.46	30	45.96	44.70	-19	10,474	-0.18%
2021/04/21	7	46.16	23	46.31	46.10	-16	10,437	-0.15%
2021/04/20	6	45.96	22	45.93	46.05	-16	10,472	-0.15%
2021/04/19	3	45.02	8	45.15	45.35	-5	10,944	-0.05%
2021/04/16	9	45.08	2	45.28	45.05	7	11,042	0.06%
2021/04/15	0	0.00	2	44.25	44.50	-2	11,014	-0.02%
2021/04/14	15	43.90	7	43.96	44.05	8	11,015	0.07%
2021/04/13	24	45.63	0	0.00	45.15	24	10,919	0.22%
2021/04/12	12	46.62	20	46.49	46.10	-8	10,932	-0.07%
2021/04/09	3	46.57	10	46.45	46.70	-7	10,850	-0.06%
2021/04/08	15	46.57	13	46.75	46.75	2	10,773	0.02%
2021/04/07	7	46.59	13	46.31	46.70	-6	10,641	-0.06%
2021/04/06	9	45.52	9	45.68	45.70	0	10,496	0.00%
2021/04/01	2	44.83	10	44.85	44.90	-8	10,468	-0.08%
2021/03/31	7	45.05	1	45.35	45.00	6	10,460	0.06%
2021/03/30	51.3	45.33	9	45.39	45.35	42.3	10,427	0.41%
2021/03/29	5	46.04	7	46.01	45.85	-2	10,330	-0.02%
2021/03/26	15	45.77	19.1	46.22	45.90	-4.1	10,305	-0.04%
2021/03/25	35.1	45.17	3	45.25	45.20	32.1	10,148	0.32%
2021/03/24	4	44.76	28	44.62	44.60	-24	10,119	-0.24%
2021/03/23	22	45.55	2	45.68	45.20	20	10,091	0.20%
2021/03/22	8	44.56	4	45.08	45.10	4	9,994	0.04%
2021/03/19	6	44.00	0	0.00	44.05	6	9,966	0.06%
2021/03/18	5	44.40	4	44.44	44.35	1	9,987	0.01%
2021/03/17	5	43.73	2	44.40	44.00	3	10,005	0.03%
2021/03/16	15	43.94	2	44.13	43.80	13	10,040	0.13%
2021/03/15	10	44.01	1	44.70	43.85	9	10,186	0.09%
2021/03/12	0	0.00	1.1	44.68	44.25	-1.1	10,161	-0.01%
2021/03/11	1	44.10	10	43.81	44.15	-9	10,189	-0.09%
2021/03/10	10	43.11	15	42.87	42.80	-5	10,170	-0.05%
2021/03/09	18	42.38	25	42.45	42.45	-7	10,149	-0.07%
2021/03/08	7	43.61	5	43.55	43.30	2	10,122	0.02%
2021/03/05	6	44.01	3	43.68	43.90	3	10,168	0.03%
2021/03/04	13	44.01	8	43.79	43.60	5	10,221	0.05%
2021/03/03	27	44.81	7	44.79	44.80	20	10,155	0.20%
2021/03/02	0	0.00	10	46.22	45.50	-10	10,088	-0.10%
2021/02/26	33	45.74	6	45.81	45.90	27	10,030	0.27%
2021/02/25	6	45.45	6	45.68	45.35	0	10,222	0.00%
2021/02/24	35	46.07	1	45.95	45.60	34	10,283	0.33%
2021/02/23	33	46.93	1	46.90	46.15	32	10,120	0.32%
2021/02/22	19	46.03	1	46.50	46.80	18	9,978	0.18%
2021/02/19	40	46.17	13	45.88	46.15	27	9,808	0.28%
2021/02/18	12	47.74	27	48.09	47.50	-15	9,634	-0.16%
2021/02/17	60	48.69	103	48.73	49.00	-43	9,409	-0.46%	大賣/
2021/02/05	90	47.61	56	48.12	47.55	34	8,932	0.38%
2021/02/04	74	46.83	260	46.85	47.80	-186	8,421	-2.21%	大賣/鉅額交易
2021/02/03	17	44.71	39	45.47	45.70	-22	7,728	-0.28%
2021/02/02	24	43.40	35	42.78	43.60	-11	7,246	-0.15%
2021/02/01	2	41.65	15	41.51	41.60	-13	7,180	-0.18%
2021/01/29	4	42.00	6	43.36	41.65	-2	7,136	-0.03%
2021/01/28	8	43.29	19	43.50	42.80	-11	7,095	-0.16%
2021/01/27	10	44.68	14	44.25	44.25	-4	7,018	-0.06%
2021/01/26	11	43.87	1	44.50	43.80	10	6,880	0.15%
2021/01/25	12	43.14	16	43.15	43.80	-4	6,672	-0.06%
2021/01/22	9	41.58	38	41.90	42.20	-29	6,492	-0.45%
2021/01/21	173	44.38	72	43.51	41.60	101	6,384	1.58%	大買/鉅額交易
2021/01/20	20	41.57	32	41.56	42.00	-12	5,695	-0.21%
2021/01/19	120	41.60	13	41.53	40.95	107	5,494	1.95%	大買/鉅額交易
2021/01/18	2	39.75	5	38.64	40.25	-3	5,361	-0.06%
2021/01/15	11	40.14	0	0.00	39.90	11	5,287	0.21%
2021/01/14	3	40.47	4	40.76	40.75	-1	5,203	-0.02%
2021/01/13	9	40.55	5	40.45	40.40	4	5,162	0.08%
2021/01/12	84	41.61	42	41.98	40.35	42	5,046	0.83%
2021/01/11	14	40.18	42	39.75	40.35	-28	4,488	-0.62%
2021/01/08	19	38.50	22	38.51	38.55	-3	4,357	-0.07%
2021/01/07	2	38.70	0	0.00	38.90	2	4,347	0.05%
2021/01/06	27	38.86	4	39.20	38.95	23	4,378	0.53%
2021/01/05	6	39.79	11	39.71	39.75	-5	4,303	-0.12%
2021/01/04	3	38.90	0	0.00	39.00	3	4,202	0.07%
2020/12/31	0	0.00	0.1	38.55	38.65	-0.1	4,173	0.00%
2020/12/30	8	38.09	2	38.10	38.15	6	4,137	0.15%
2020/12/28	4	38.49	0	0.00	38.55	4	4,160	0.10%
2020/12/25	10	38.25	0	0.00	38.45	10	4,141	0.24%
2020/12/24	1	37.95	2	37.98	37.90	-1	4,155	-0.02%
2020/12/23	3	37.55	64	37.51	37.50	-61	4,149	-1.47%
2020/12/22	58	37.97	0	0.00	37.10	58	4,176	1.39%
2020/12/18	17	37.86	1	37.90	37.90	16	4,163	0.38%
2020/12/17	3	38.20	1	38.65	38.30	2	4,162	0.05%
2020/12/16	3	38.67	7	38.71	38.65	-4	4,164	-0.10%
2020/12/15	5	38.76	1	39.50	38.15	4	4,202	0.10%
2020/12/14	1	39.50	3	39.40	39.50	-2	4,167	-0.05%
2020/12/11	1	39.20	10	39.30	39.45	-9	4,307	-0.21%
2020/12/10	8	40.09	76	39.83	40.10	-68	4,403	-1.54%
2020/12/09	18	40.68	31	40.21	41.05	-13	4,306	-0.30%
2020/12/08	18	39.29	3	39.52	39.00	15	4,136	0.36%
2020/12/07	28	39.03	30	39.30	39.50	-2	4,081	-0.05%
2020/12/04	14	38.26	34	38.58	38.85	-20	3,990	-0.50%
2020/12/03	8	38.03	12	38.13	37.90	-4	3,969	-0.10%
2020/12/02	13	38.63	20	38.51	38.40	-7	3,929	-0.18%
2020/12/01	38	38.19	7	38.07	38.40	31	3,859	0.80%
2020/11/30	2	37.95	9.4	37.83	37.35	-7.4	3,775	-0.20%
2020/11/27	73	37.13	3	37.27	37.15	70	3,702	1.89%
2020/11/26	3	36.88	7	37.08	37.00	-4	3,677	-0.11%
2020/11/25	11.4	36.73	7	36.59	36.80	4.4	3,678	0.12%
2020/11/24	25	37.58	39	37.60	37.40	-14	3,630	-0.39%
2020/11/23	38	35.83	33	36.48	37.10	5	3,319	0.15%
2020/11/20	13	34.97	5	34.83	35.20	8	3,185	0.25%
2020/11/18	3	35.05	22	35.20	35.10	-19	3,224	-0.59%
2020/11/17	1	35.40	7	35.39	35.35	-6	3,246	-0.18%
2020/11/16	14	35.13	12	35.20	35.15	2	3,318	0.06%
2020/11/13	12	34.70	1	34.75	34.80	11	3,385	0.32%
2020/11/12	2	35.03	25	34.98	34.80	-23	3,481	-0.66%
2020/11/11	5	34.72	3	34.67	34.75	2	3,532	0.06%
2020/11/10	6	34.70	2	34.48	34.60	4	3,568	0.11%
2020/11/09	5	34.35	14	34.69	34.80	-9	3,603	-0.25%
2020/11/06	5	33.97	4	34.18	33.95	1	3,620	0.03%
2020/11/05	5	33.99	3	33.83	34.00	2	3,702	0.05%
2020/11/04	0	0.00	5	33.35	33.35	-5	3,761	-0.13%
2020/11/03	2	33.05	0	0.00	33.05	2	3,824	0.05%
2020/11/02	1	32.70	0	0.00	32.95	1	3,984	0.03%
2020/10/30	28	34.12	45	33.82	33.35	-17	4,038	-0.42%
2020/10/28	5	34.86	0	0.00	34.30	5	4,352	0.11%
2020/10/27	2	34.48	13	34.58	34.65	-11	4,642	-0.24%
2020/10/26	9	34.55	2	34.60	34.25	7	4,662	0.15%
2020/10/23	0	0.00	2	34.13	34.15	-2	4,608	-0.04%
2020/10/21	0	0.00	14	34.15	33.95	-14	4,887	-0.29%
2020/10/16	1	33.40	2	33.55	33.30	-1	5,070	-0.02%
2020/10/15	10	33.95	0	0.00	33.90	10	5,070	0.20%
2020/10/14	0	0.00	4	34.25	34.40	-4	5,048	-0.08%
2020/10/12	1	33.30	0	0.00	33.30	1	5,010	0.02%
2020/10/08	1	33.25	1	33.20	33.25	0	5,058	0.00%
2020/10/06	2	33.30	1	33.70	33.30	1	5,170	0.02%
2020/10/05	1	33.15	9	33.30	33.10	-8	5,263	-0.15%
2020/09/29	3	32.25	6	32.52	32.40	-3	5,404	-0.06%
2020/09/28	0	0.00	1	31.85	31.75	-1	5,445	-0.02%
2020/09/25	7	31.23	1	30.80	30.90	6	5,483	0.11%
2020/09/24	12	31.99	17	31.85	31.80	-5	5,502	-0.09%
2020/09/23	7	33.15	5	32.96	32.85	2	5,527	0.04%
2020/09/22	6	32.90	4	32.94	33.25	2	5,604	0.04%
2020/09/21	7	33.54	0	33.45	33.40	7	5,656	0.12%
2020/09/18	5	34.10	0	0.00	34.10	5	5,642	0.09%
2020/09/17	9	34.49	6	34.51	34.45	3	5,611	0.05%
2020/09/16	11	34.91	10	35.18	34.70	1	5,604	0.02%
2020/09/15	2	34.40	8	34.27	34.95	-6	5,436	-0.11%
2020/09/14	0	0.00	2	32.90	33.00	-2	5,267	-0.04%
2020/09/11	4	32.53	5	32.53	32.60	-1	5,289	-0.02%
2020/09/10	3	32.98	0	0.00	32.80	3	5,304	0.06%
2020/09/08	2	33.20	11	33.11	33.05	-9	5,419	-0.17%
2020/09/07	3	32.60	1	32.40	32.35	2	5,447	0.04%
2020/09/03	2	33.25	6	33.38	33.05	-4	5,579	-0.07%
2020/09/02	0	0.00	7	33.01	32.95	-7	5,588	-0.13%
2020/09/01	2	32.50	1	32.40	32.35	1	5,650	0.02%
2020/08/31	2	32.80	0	0.00	32.75	2	5,688	0.04%
2020/08/28	2	33.35	1	33.05	33.35	1	5,865	0.02%
2020/08/26	4	33.10	0	0.00	33.00	4	5,919	0.07%
2020/08/25	2	32.38	2	32.55	32.65	0	5,890	0.00%
2020/08/24	0	0.00	1	32.20	32.15	-1	5,881	-0.02%
2020/08/21	26	32.52	10	32.77	32.70	16	5,853	0.27%
2020/08/20	13	31.72	1	31.65	32.25	12	5,848	0.21%
2020/08/19	9	34.16	4	34.25	33.75	5	5,801	0.09%
2020/08/18	4	34.00	0	0.00	33.95	4	5,846	0.07%
2020/08/17	6	34.83	6	34.95	35.00	0	5,772	0.00%
2020/08/14	5	34.10	6	34.33	34.80	-1	5,708	-0.02%
2020/08/13	3	34.50	0	0.00	34.30	3	5,671	0.05%
2020/08/12	26	34.45	16	34.79	34.70	10	5,644	0.18%
2020/08/11	25	34.62	3	34.75	34.80	22	5,583	0.39%
2020/08/10	1	35.25	0	0.00	35.30	1	5,515	0.02%
2020/08/07	15	35.51	3	35.50	35.45	12	5,450	0.22%
2020/08/06	4	35.58	9.2	35.83	35.90	-5.2	5,404	-0.10%
2020/08/05	11	36.71	2	36.78	36.70	9	5,255	0.17%
2020/08/04	13	36.64	9	36.66	36.75	4	5,218	0.08%
2020/08/03	31	36.06	13	36.13	36.45	18	5,143	0.35%
2020/07/31	10	34.69	17.2	34.38	34.95	-7.2	4,912	-0.15%
2020/07/30	20	31.75	25	31.60	32.30	-5	4,610	-0.11%
2020/07/29	1	30.50	1	30.85	30.90	0	4,649	0.00%
2020/07/28	17	31.04	4	30.50	30.15	13	4,768	0.27%
2020/07/27	6	32.48	10	32.78	32.25	-4	4,685	-0.09%
2020/07/24	15	32.18	8	32.20	32.25	7	4,558	0.15%
2020/07/23	0	0.00	3	31.77	31.80	-3	4,428	-0.07%
2020/07/22	8	31.20	3.2	31.38	31.15	4.9	4,416	0.11%
2020/07/20	1	30.70	0	0.00	30.55	1	4,428	0.02%
2020/07/17	0	0.00	7.1	30.60	30.50	-7.1	4,447	-0.16%
2020/07/16	1	31.40	0	0.00	31.00	1	4,482	0.02%
2020/07/15	10	31.19	3	31.50	31.40	7	4,523	0.15%
2020/07/14	7	31.85	1	32.00	32.00	6	4,624	0.13%
2020/07/13	0	0.00	1	31.65	31.65	-1	4,571	-0.02%
2020/07/10	7	30.32	0	0.00	30.30	7	4,574	0.15%
2020/07/09	12.2	31.80	3	31.80	31.40	9.2	4,498	0.20%
2020/07/08	7	31.75	8	32.03	32.15	-1	4,445	-0.02%
2020/07/07	1	32.50	2	32.78	32.80	-1	4,418	-0.02%
2020/07/03	4	32.55	10.1	32.54	32.30	-6.1	4,460	-0.14%
2020/07/02	13	32.88	8	32.99	32.75	5	4,493	0.11%
2020/07/01	10	32.13	3	32.18	32.20	7	4,460	0.16%
2020/06/30	1	31.65	7	31.46	31.80	-6	4,413	-0.14%
2020/06/24	5	30.93	9	30.90	30.85	-4	4,376	-0.09%
2020/06/23	0	0.00	3	30.93	30.85	-3	4,435	-0.07%
2020/06/22	0	0.00	3	30.68	30.80	-3	4,451	-0.07%
2020/06/19	0	0.00	2	30.50	30.35	-2	4,535	-0.04%
2020/06/18	3	30.30	1	30.40	30.30	2	4,557	0.04%
2020/06/17	3	30.28	11	30.31	30.30	-8	4,537	-0.18%
2020/06/16	6	31.08	6	30.78	30.70	0	4,530	0.00%
2020/06/15	12	30.78	5	31.01	30.70	7	4,577	0.15%
2020/06/12	3	30.10	8	29.36	30.45	-5	4,497	-0.11%
2020/06/11	11	30.89	4	30.81	29.60	7	4,459	0.16%
2020/06/10	4	30.68	0.2	30.60	30.80	3.8	4,402	0.09%
2020/06/09	3	30.90	6	30.96	30.80	-3	4,470	-0.07%
2020/06/08	21	30.75	30	30.99	30.65	-9	4,503	-0.20%
2020/06/05	1	30.40	6	30.58	30.65	-5	4,431	-0.11%
2020/06/04	17	30.05	16	30.39	30.55	1	4,420	0.02%
2020/06/03	2	29.25	5	29.32	29.65	-3	4,252	-0.07%
2020/06/02	2	28.73	1	28.85	28.75	1	4,183	0.02%
2020/06/01	1	28.65	2	28.40	28.70	-1	4,240	-0.02%
2020/05/29	2	28.35	10	28.40	28.15	-8	4,247	-0.19%
2020/05/28	3	28.43	5	28.76	28.30	-2	4,255	-0.05%
2020/05/27	12	29.00	0	0.00	28.80	12	4,249	0.28%
2020/05/26	8	29.13	2	29.15	28.95	6	4,241	0.14%
2020/05/25	17	28.67	34	28.84	29.35	-17	4,181	-0.41%
2020/05/22	10	28.07	3	28.10	28.05	7	4,050	0.17%
2020/05/21	0	0.00	1	28.10	28.10	-1	4,023	-0.02%
2020/05/20	6	27.83	0	0.00	27.85	6	4,022	0.15%
2020/05/19	2	27.95	2	28.03	28.10	0	4,008	0.00%
2020/05/18	7	27.54	1	27.30	27.40	6	3,966	0.15%
2020/05/15	7	27.11	0	0.00	27.15	7	3,946	0.18%
2020/05/14	12	27.78	9	27.90	27.15	3	3,911	0.08%
2020/05/12	6	27.85	0	0.00	27.75	6	3,890	0.15%
2020/05/08	5	28.26	10	28.70	28.05	-5	3,872	-0.13%
2020/05/07	1	27.55	7	27.89	28.10	-6	3,859	-0.16%
2020/05/06	12	27.73	4	27.85	27.80	8	3,840	0.21%
2020/05/05	7.9	28.00	20	28.00	27.85	-12.1	3,815	-0.32%
2020/05/04	27	27.12	21	27.05	27.35	6	3,726	0.16%
2020/04/30	2	26.23	5	26.11	26.35	-3	3,590	-0.08%
2020/04/29	0	0.00	1	25.80	25.75	-1	3,554	-0.03%
2020/04/28	1	25.55	0	0.00	25.85	1	3,526	0.03%
2020/04/27	2	25.78	27	25.76	25.75	-25	3,534	-0.71%
2020/04/24	3	25.47	2	25.90	25.50	1	3,513	0.03%
2020/04/23	2	25.60	1	25.30	25.55	1	3,487	0.03%
2020/04/22	5	24.57	0	0.00	25.10	5	3,449	0.14%
2020/04/21	6	25.35	7	25.53	24.85	-1	3,421	-0.03%
2020/04/20	0	0.00	2	25.60	25.90	-2	3,365	-0.06%
2020/04/17	15	25.46	35	26.29	25.25	-20	3,304	-0.61%
2020/04/16	0	0.00	4	24.35	24.70	-4	3,136	-0.13%
2020/04/15	2	24.68	24	24.69	24.55	-22	3,114	-0.71%
2020/04/14	4	24.23	0	0.00	24.40	4	3,060	0.13%
2020/04/13	2	24.03	0	0.00	23.85	2	3,036	0.07%
2020/04/10	5	24.26	26	24.53	24.20	-21	3,026	-0.69%
2020/04/09	26	23.85	27	23.78	23.95	-1	2,994	-0.03%
2020/04/08	13	23.19	6	23.07	23.40	7	2,976	0.24%
2020/04/07	6	22.21	0	0.00	22.40	6	2,906	0.21%
2020/04/06	0	0.00	4	21.15	21.40	-4	2,817	-0.14%
2020/04/01	0	0.00	2	20.83	20.85	-2	2,783	-0.07%
2020/03/30	0	0.00	5	20.44	20.50	-5	2,727	-0.18%
2020/03/27	6	20.78	1	20.95	20.80	5	2,718	0.18%
2020/03/26	6	20.75	11	20.67	20.80	-5	2,676	-0.19%
2020/03/25	13	21.30	6	21.10	20.90	7	2,754	0.25%
2020/03/24	15	20.45	1	20.40	20.25	14	2,706	0.52%
2020/03/23	3	19.60	1	19.55	19.65	2	2,728	0.07%
2020/03/20	14	20.32	16	20.41	20.50	-2	2,836	-0.07%
2020/03/19	23	19.05	5	19.45	18.90	18	2,825	0.64%
2020/03/18	3	21.73	0	0.00	21.00	3	2,828	0.11%
2020/03/17	8	21.64	1	21.50	21.50	7	2,823	0.25%
2020/03/16	1	23.40	3	23.17	22.35	-2	2,763	-0.07%
2020/03/13	17	23.16	44	23.25	23.80	-27	2,671	-1.01%
2020/03/12	18	25.57	0	0.00	25.10	18	2,557	0.70%
2020/03/11	5	27.28	2	27.33	26.75	3	2,497	0.12%
2020/03/10	3	26.68	3	27.12	27.25	0	2,464	0.00%
2020/03/09	5	26.70	0	0.00	26.45	5	2,406	0.21%
2020/03/06	0	0.00	1	27.40	27.40	-1	2,342	-0.04%
2020/03/05	3	27.72	41	27.68	27.30	-38	2,300	-1.65%
2020/03/04	0	0.00	2	26.80	27.00	-2	2,215	-0.09%
2020/03/03	5	26.58	0	0.00	26.55	5	2,187	0.23%
2020/03/02	20	26.00	0	0.00	26.10	20	2,165	0.92%
2020/02/27	20	26.65	5	26.72	26.40	15	2,173	0.69%
2020/02/26	12	27.35	0	0.00	27.40	12	2,128	0.56%
2020/02/24	1	27.35	8	27.60	27.55	-7	2,091	-0.33%
2020/02/21	2	27.60	0	0.00	27.70	2	2,087	0.10%
2020/02/20	18	27.23	0	0.00	27.20	18	2,062	0.87%
2020/02/18	20	27.40	4	27.40	27.40	16	2,038	0.78%
2020/02/17	0	0.00	2	27.45	27.40	-2	2,034	-0.10%
2020/02/14	30	27.57	11	27.59	27.55	19	2,024	0.94%
2020/02/13	1	27.50	0	0.00	27.20	1	1,988	0.05%
2020/02/12	4	27.29	1	27.30	27.40	3	1,964	0.15%
2020/02/11	0	0.00	2	26.93	26.90	-2	1,937	-0.10%
2020/02/07	20	27.00	5	26.80	26.85	15	1,905	0.79%
2020/02/06	2	27.00	2	27.28	27.40	0	1,885	0.00%
2020/02/05	2	26.60	0	0.00	26.75	2	1,875	0.11%
2020/02/04	0	0.00	1	26.55	26.55	-1	1,850	-0.05%
2020/02/03	15	26.04	2	26.03	26.10	13	1,851	0.70%
2020/01/31	2	27.10	1	27.25	27.35	1	1,831	0.05%
2020/01/30	3	27.70	0	0.00	27.20	3	1,937	0.15%
2020/01/16	0	0.00	5	29.60	29.60	-5	1,920	-0.26%
2020/01/15	10	29.70	0	0.00	29.60	10	1,931	0.52%
2020/01/14	2	29.75	5	29.69	29.70	-3	1,932	-0.16%
2020/01/13	2	29.28	0	0.00	29.40	2	1,931	0.10%
2020/01/10	0	0.00	6	29.25	29.20	-6	1,933	-0.31%
2020/01/09	3	29.65	0	0.00	29.20	3	1,932	0.16%
2020/01/07	0	0.00	1	29.25	29.10	-1	1,917	-0.05%
2020/01/06	4	29.79	3	29.70	29.55	1	1,896	0.05%
2020/01/03	8	30.83	5	31.10	30.40	3	1,868	0.16%
2020/01/02	4	31.59	7	31.50	31.45	-3	1,822	-0.16%
2019/12/31	3	30.70	1	30.60	30.85	2	1,741	0.11%
2019/12/30	0	0.00	100	30.63	30.65	-100	1,724	-5.80%
2019/12/27	1	30.80	6	30.82	30.80	-5	1,720	-0.29%
2019/12/26	2	30.40	9	30.77	30.75	-7	1,712	-0.41%
2019/12/25	1	30.25	1	30.25	30.55	0	1,689	0.00%
2019/12/24	2	30.60	0	0.00	30.40	2	1,683	0.12%
2019/12/23	1	31.35	5	30.88	30.75	-4	1,663	-0.24%
2019/12/20	5	31.02	18	31.12	30.70	-13	1,624	-0.80%
2019/12/19	2	30.25	0	0.00	30.05	2	1,510	0.13%
2019/12/18	9	30.34	2	30.40	30.10	7	1,458	0.48%
2019/12/17	2	29.80	15	30.03	30.20	-13	1,402	-0.93%
2019/12/16	3	29.13	2	29.10	29.05	1	1,370	0.07%
2019/12/13	12	28.96	29	29.08	28.65	-17	1,375	-1.24%
2019/12/12	0	0.00	3	28.60	28.55	-3	1,270	-0.24%
2019/12/09	3	28.35	0	0.00	28.25	3	1,247	0.24%
2019/12/05	0	0.00	4	28.05	28.15	-4	1,244	-0.32%
2019/12/02	2	27.50	0	0.00	27.45	2	1,287	0.16%
2019/11/28	10	28.20	2	28.20	27.95	8	1,334	0.60%
2019/11/26	0	0.00	5	28.25	28.05	-5	1,358	-0.37%
2019/11/20	1	28.20	0	0.00	28.00	1	1,357	0.07%
2019/11/19	0	0.00	2	28.18	28.30	-2	1,351	-0.15%
2019/11/18	0	0.00	1	27.75	28.00	-1	1,339	-0.07%
2019/11/15	9	27.63	1	27.70	27.65	8	1,372	0.58%
2019/11/13	2	27.70	0	0.00	27.65	2	1,433	0.14%
2019/11/12	1	27.40	1	27.50	27.55	0	1,444	0.00%
2019/11/11	10	27.40	0	0.00	27.35	10	1,445	0.69%
2019/11/08	10	27.75	0	0.00	27.75	10	1,446	0.69%
2019/11/07	1	28.00	0	0.00	27.95	1	1,447	0.07%
2019/11/05	0	0.00	1	28.65	28.55	-1	1,441	-0.07%
2019/11/04	0	0.00	1	28.65	28.80	-1	1,444	-0.07%
2019/11/01	5	28.15	0	0.00	28.30	5	1,446	0.35%
2019/10/31	2	28.33	1	28.70	28.40	1	1,470	0.07%
2019/10/30	10	28.50	1	28.50	28.50	9	1,465	0.61%
2019/10/29	29	29.01	13	29.02	28.65	16	1,472	1.09%
2019/10/28	0	0.00	2	28.40	28.50	-2	1,396	-0.14%
2019/10/23	1	27.75	0	0.00	27.75	1	1,428	0.07%
2019/10/21	1	27.40	4	27.25	27.70	-3	1,543	-0.19%
2019/10/18	20	27.40	0	0.00	27.40	20	1,550	1.29%
2019/10/14	5	27.65	1	27.70	27.60	4	1,603	0.25%
2019/10/07	1	27.95	0	0.00	27.95	1	1,644	0.06%
2019/10/03	12	27.65	0	0.00	27.90	12	1,656	0.72%
2019/10/02	1	27.80	0	0.00	27.85	1	1,658	0.06%
2019/10/01	2	27.98	0	0.00	28.10	2	1,655	0.12%
2019/09/27	12	28.03	0	0.00	27.90	12	1,657	0.72%
2019/09/26	0	0.00	5	28.41	28.30	-5	1,650	-0.30%
2019/09/25	10	28.50	1	28.50	28.50	9	1,652	0.54%
2019/09/23	1	28.95	0	0.00	28.85	1	1,670	0.06%
2019/09/20	1	28.50	4	28.69	28.80	-3	1,704	-0.18%
2019/09/19	25	28.75	9	28.91	28.60	16	1,695	0.94%
2019/09/18	3	28.40	21	28.25	28.25	-18	1,605	-1.12%
2019/09/11	2	27.75	3	27.95	27.80	-1	1,627	-0.06%
2019/09/10	4	27.90	1	28.25	28.25	3	1,622	0.18%
2019/09/09	7	28.14	0	0.00	27.85	7	1,629	0.43%
2019/09/06	4	28.26	8	28.41	28.30	-4	1,625	-0.25%
2019/09/05	0	0.00	6	28.14	28.20	-6	1,623	-0.37%
2019/09/04	3	27.90	0	0.00	27.85	3	1,615	0.19%
2019/09/03	3	27.72	7	27.80	27.60	-4	1,625	-0.25%
2019/09/02	13	27.38	3.2	27.47	27.45	9.8	1,606	0.61%
2019/08/27	1	27.05	1	27.25	27.00	0	1,540	0.00%
2019/08/26	4	26.98	9	26.97	26.90	-5	1,539	-0.32%
2019/08/23	1	27.75	0	0.00	27.70	1	1,531	0.07%
2019/08/21	1	28.20	0	0.00	28.05	1	1,543	0.06%
2019/08/20	20	27.90	0	0.00	27.90	20	1,544	1.30%
2019/08/19	5	29.10	5	29.58	29.80	0	1,512	0.00%
2019/08/16	2	28.98	0	0.00	29.05	2	1,491	0.13%
2019/08/15	1	28.75	0	0.00	28.75	1	1,476	0.07%
2019/08/14	1	29.15	2	29.25	29.10	-1	1,465	-0.07%
2019/08/13	4	28.79	0	0.00	28.75	4	1,482	0.27%
2019/08/12	1	29.00	0	0.00	29.05	1	1,492	0.07%
2019/08/08	5	29.06	0	0.00	28.75	5	1,497	0.33%
2019/08/06	1	27.90	1	28.95	28.90	0	1,519	0.00%
2019/08/05	4	28.94	0	0.00	28.70	4	1,516	0.26%
2019/08/02	8	29.34	0	0.00	29.10	8	1,510	0.53%
2019/08/01	3	30.18	0	0.00	29.85	3	1,504	0.20%
2019/07/30	1	30.40	0	0.00	30.35	1	1,483	0.07%
2019/07/26	0	0.00	4	31.73	31.70	-4	1,483	-0.27%
2019/07/25	1	32.10	6	31.85	31.80	-5	1,496	-0.33%
2019/07/24	0	0.00	28	31.58	31.55	-28	1,488	-1.88%
2019/07/23	0	0.00	3	30.82	30.95	-3	1,441	-0.21%
2019/07/22	0	0.00	1	30.15	30.15	-1	1,430	-0.07%
2019/07/19	0	0.00	1	29.80	29.95	-1	1,449	-0.07%
2019/07/18	1	29.65	0	0.00	29.25	1	1,501	0.07%
2019/07/16	1	29.95	1	30.05	30.00	0	1,649	0.00%
2019/07/15	2	29.85	0	0.00	29.75	2	1,707	0.12%
2019/07/12	1	29.80	3	29.70	29.75	-2	1,821	-0.11%
2019/07/11	0	0.00	7	29.61	29.80	-7	1,864	-0.38%
2019/07/10	4	29.10	0	0.00	29.10	4	1,899	0.21%
2019/07/05	0	0.00	2	29.10	29.25	-2	2,282	-0.09%
2019/07/04	0	0.00	1	29.05	29.10	-1	2,436	-0.04%
2019/07/01	1	29.30	3	29.30	29.40	-2	2,727	-0.07%
2019/06/28	1	28.45	1	28.40	28.95	0	2,715	0.00%
2019/06/27	2	28.45	9	28.56	28.50	-7	2,708	-0.26%
2019/06/26	2	28.20	1	28.20	28.20	1	2,682	0.04%
2019/06/24	0	0.00	1	28.25	28.10	-1	2,732	-0.04%
2019/06/21	1	28.05	1	28.30	28.30	0	2,737	0.00%
2019/06/20	0	0.00	1	27.90	27.90	-1	2,736	-0.04%
2019/06/19	2	27.80	0	0.00	27.70	2	2,791	0.07%
2019/06/18	1	27.25	0	0.00	27.15	1	2,779	0.04%
2019/06/17	4	27.40	0	0.00	27.30	4	2,800	0.14%
2019/06/13	2	27.35	0	0.00	27.35	2	2,811	0.07%
2019/05/30	2	26.85	0	0.00	26.75	2	2,973	0.07%
2019/05/29	13	25.87	0	0.00	26.50	13	3,013	0.43%
2019/05/28	1	26.40	0	0.00	25.80	1	3,064	0.03%
2019/05/24	6	26.38	1	26.45	26.45	5	3,142	0.16%
2019/05/23	5	26.50	0	0.00	26.35	5	3,157	0.16%
2019/05/22	8	27.26	0	0.00	26.90	8	3,163	0.25%
2019/05/20	4	26.95	0	0.00	26.95	4	3,191	0.13%
2019/05/17	3	27.42	0	0.00	27.35	3	3,188	0.09%
2019/05/16	0	0.00	6	28.55	27.85	-6	3,179	-0.19%
2019/05/15	13	28.30	0	0.00	28.20	13	3,185	0.41%
2019/05/14	2	27.10	2	28.05	28.25	0	3,233	0.00%
2019/05/13	5	28.38	1	29.10	28.30	4	3,256	0.12%
2019/05/09	2	29.35	0	0.00	29.35	2	3,345	0.06%
2019/05/08	1	30.25	9	30.28	30.20	-8	3,372	-0.24%
2019/05/07	3	30.73	0	0.00	30.75	3	3,466	0.09%
2019/05/06	3	30.58	2	30.78	30.50	1	3,521	0.03%
2019/05/03	1	31.00	1	31.50	31.70	0	3,502	0.00%
2019/05/02	1	31.70	15	31.85	31.50	-14	3,493	-0.40%
2019/04/30	2	31.33	2	31.60	31.65	0	3,523	0.00%
2019/04/29	1	31.80	0	0.00	31.60	1	3,527	0.03%
2019/04/26	2	31.78	1	32.15	31.65	1	3,505	0.03%
2019/04/25	0	0.00	3	32.57	32.45	-3	3,482	-0.09%
2019/04/24	5	33.06	5	32.50	32.00	0	3,463	0.00%
2019/04/23	1	32.70	4	32.45	32.50	-3	3,400	-0.09%
2019/04/22	6	32.90	19	32.65	32.75	-13	3,333	-0.39%
2019/04/19	1	31.80	1	32.00	31.60	0	3,262	0.00%
2019/04/18	17	31.90	26	32.90	30.90	-9	3,215	-0.28%
2019/04/17	0	0.00	8	32.09	32.00	-8	3,118	-0.26%
2019/04/16	1	32.10	11	32.38	32.35	-10	3,065	-0.33%
2019/04/15	5	31.72	9	32.18	32.00	-4	3,012	-0.13%
2019/04/12	2	30.78	2	31.10	30.85	0	2,884	0.00%
2019/04/11	3	30.55	11	30.35	30.20	-8	2,805	-0.29%
2019/04/10	4	30.80	0	0.00	31.40	4	2,672	0.15%
2019/04/09	1	30.20	11	30.49	31.40	-10	2,513	-0.40%
2019/04/03	6	29.32	4	29.48	29.50	2	2,276	0.09%
2019/04/01	1	28.50	0	0.00	28.65	1	2,206	0.05%
2019/03/29	7	28.49	0	0.00	28.50	7	2,191	0.32%
2019/03/28	2	28.45	3	28.65	28.40	-1	2,184	-0.05%
2019/03/27	22	29.11	0	0.00	28.95	22	2,167	1.02%
2019/03/25	6	29.20	2	29.50	29.55	4	2,135	0.19%
2019/03/22	6	29.57	6	29.82	29.95	0	2,122	0.00%
2019/03/14	3	29.08	0.5	29.15	29.05	2.5	2,066	0.12%
2019/03/13	2	29.25	0	0.00	29.25	2	2,122	0.09%
2019/03/12	1	29.10	6	29.50	29.60	-5	2,197	-0.23%
2019/03/11	1	28.55	1	29.05	29.05	0	2,207	0.00%
2019/03/08	0	29.15	0	0.00	29.00	0	2,241	0.00%
2019/03/07	3	29.22	0	0.00	29.15	3	2,263	0.13%
2019/03/06	2	29.88	4	29.80	29.75	-2	2,291	-0.09%
2019/03/05	5	30.62	0	0.00	30.10	5	2,285	0.22%
2019/03/04	1	29.90	0	0.00	30.30	1	2,234	0.04%
2019/02/27	1	29.60	7	30.06	30.00	-6	2,197	-0.27%
2019/02/26	1	30.45	0	0.00	30.10	1	2,152	0.05%
2019/02/25	11	29.94	0	0.00	30.00	11	2,123	0.52%
2019/02/21	0	0.00	1	30.20	30.30	-1	2,172	-0.05%
2019/02/20	0	0.00	3	29.77	30.00	-3	2,164	-0.14%
2019/02/18	1	29.35	0	0.00	29.55	1	2,182	0.05%
2019/02/15	1	29.00	0	0.00	29.00	1	2,223	0.04%
2019/02/14	1	29.30	0	0.00	29.40	1	2,280	0.04%
2019/02/13	5	29.27	6	29.07	29.00	-1	2,299	-0.04%
2019/02/12	1	29.45	2	30.03	30.05	-1	2,249	-0.04%
2019/02/11	0	0.00	23	29.90	30.05	-23	2,249	-1.02%
2019/01/30	0	0.00	7	29.84	29.75	-7	2,234	-0.31%
2019/01/29	0	0.00	21	29.55	29.50	-21	2,198	-0.96%
2019/01/28	2	29.63	6	29.92	29.65	-4	2,166	-0.18%
2019/01/25	0	0.00	3	28.65	28.90	-3	2,112	-0.14%
2019/01/24	1	28.20	17	28.20	28.10	-16	2,094	-0.76%
2019/01/23	1	28.30	0	28.30	28.10	1	2,127	0.05%
2019/01/22	0	0.00	4	28.54	28.30	-4	2,150	-0.19%
2019/01/18	0	0.00	26	27.28	27.35	-26	2,203	-1.18%
2019/01/17	0	0.00	2	27.45	27.10	-2	2,337	-0.09%
2019/01/16	10	27.05	1	26.90	27.05	9	2,355	0.38%
2019/01/15	16	26.70	3	26.85	26.65	13	2,370	0.55%
2019/01/11	0	0.00	27	27.04	26.90	-27	2,483	-1.09%
2019/01/10	0.5	26.95	0	0.00	26.90	0.5	2,491	0.02%
2019/01/09	17	26.49	0	0.00	26.60	17	2,492	0.68%
2019/01/08	1	25.85	0	0.00	25.85	1	2,484	0.04%
2019/01/07	10	25.65	0	0.00	25.90	10	2,527	0.40%
2019/01/04	1	25.60	0	0.00	25.35	1	2,674	0.04%
2018/12/27	10	26.23	0	0.00	26.00	10	2,727	0.37%
2018/12/26	1	26.15	0	0.00	25.90	1	2,747	0.04%
2018/12/25	5	26.05	1	25.95	26.00	4	2,746	0.15%
2018/12/24	1	26.05	0	0.00	26.40	1	2,762	0.04%
2018/12/22	0	0.00	1	26.10	26.50	-1	2,773	-0.04%
2018/12/21	2	26.03	0	0.00	26.15	2	2,784	0.07%
2018/12/20	12	26.57	0	0.00	26.30	12	2,773	0.43%
2018/12/14	0	0.00	1	27.60	27.75	-1	2,825	-0.04%
2018/12/13	3	27.60	12	27.60	27.55	-9	2,863	-0.31%
2018/12/11	12	27.15	0	0.00	27.20	12	2,869	0.42%
2018/12/10	2	27.10	0	0.00	27.10	2	2,925	0.07%
2018/12/07	3	27.25	1	27.50	27.50	2	2,923	0.07%
2018/12/06	6	27.78	20	28.05	27.40	-14	2,906	-0.48%
2018/12/05	3	29.05	1	29.35	28.95	2	2,870	0.07%
2018/12/04	0	0.00	2	31.05	30.50	-2	2,815	-0.07%
2018/12/03	0	0.00	4	30.38	30.65	-4	2,805	-0.14%
2018/11/30	5	30.01	0	0.00	29.50	5	2,778	0.18%
2018/11/29	0	29.90	12	30.23	30.05	-12	2,762	-0.43%
2018/11/27	0	0.00	5	28.70	28.70	-5	2,775	-0.18%
2018/11/26	2	28.63	5	28.56	28.25	-3	2,794	-0.11%
2018/11/23	4	28.83	0	0.00	28.50	4	2,814	0.14%
2018/11/22	4	29.61	0	0.00	29.20	4	2,811	0.14%
2018/11/21	4	28.70	8	29.78	30.30	-4	2,803	-0.14%
2018/11/20	4	29.48	0	0.00	29.30	4	2,757	0.15%
2018/11/19	1	30.05	0	0.00	30.15	1	2,732	0.04%
2018/11/16	3	29.87	0	0.00	29.70	3	2,738	0.11%
2018/11/15	5	29.71	5	29.80	29.90	0	2,759	0.00%
2018/11/14	4	29.54	4	29.74	29.80	0	2,760	0.00%
2018/11/13	7	28.86	72	28.66	29.40	-65	2,715	-2.39%
2018/11/12	5	28.85	6	28.55	28.95	-1	2,678	-0.04%
2018/11/08	25	28.12	24	28.05	28.05	1	2,705	0.04%
2018/11/07	20.5	27.11	22	27.45	27.60	-1.6	2,721	-0.06%
2018/11/06	14	27.23	7	26.60	26.50	7	2,798	0.25%
2018/11/05	0	0.00	3	27.75	27.85	-3	2,967	-0.10%
2018/11/02	1	28.25	0	0.00	27.80	1	3,017	0.03%
2018/11/01	17	27.25	17	27.51	27.70	0	2,999	0.00%
2018/10/31	7	26.61	1	26.95	26.85	6	3,011	0.20%
2018/10/30	0	0.00	2	25.68	26.05	-2	3,012	-0.07%
2018/10/29	32	25.00	10	24.95	25.15	22	3,036	0.72%
2018/10/26	10	24.75	0	0.00	25.30	10	3,061	0.33%
2018/10/25	39	25.71	2	26.60	25.20	37	3,021	1.22%
2018/10/24	10	27.68	2	27.80	28.00	8	2,927	0.27%
2018/10/23	1	28.05	0	0.00	28.20	1	2,923	0.03%
2018/10/22	20	27.90	2	28.53	28.75	18	2,944	0.61%
2018/10/19	4	26.71	6	26.88	27.40	-2	2,932	-0.07%
2018/10/18	2	27.95	0	0.00	27.85	2	2,889	0.07%
2018/10/17	0	0.00	0.1	28.75	28.55	-0.1	2,880	0.00%
2018/10/16	2	28.70	1	28.75	28.70	1	2,894	0.03%
2018/10/15	1	29.00	1	29.35	28.90	0	2,968	0.00%
2018/10/12	12	28.40	7	28.62	28.85	5	2,954	0.17%
2018/10/11	9	30.78	0	0.00	30.00	9	2,835	0.32%
2018/10/09	3	33.35	0	0.00	33.30	3	2,863	0.10%
2018/10/08	2	33.80	0	0.00	33.35	2	2,915	0.07%
2018/10/05	6	34.60	6	34.29	34.40	0	2,951	0.00%
2018/10/04	2	35.93	0	0.00	35.55	2	2,931	0.07%
2018/10/03	15	36.72	0	0.00	36.60	15	2,930	0.51%
2018/10/02	1	37.00	0	0.00	36.95	1	2,962	0.03%
2018/10/01	1	37.45	2	37.35	37.55	-1	2,996	-0.03%
2018/09/28	2	36.60	0	0.00	36.50	2	3,015	0.07%
2018/09/27	2	37.10	0	0.00	37.10	2	3,030	0.07%
2018/09/25	2	37.35	0	0.00	37.45	2	3,050	0.07%
2018/09/21	7	37.92	5	38.05	37.55	2	3,052	0.06%
2018/09/20	3	37.55	1	37.85	37.85	2	3,020	0.07%
2018/09/19	20.5	37.79	3	37.80	37.55	17.5	3,032	0.58%
2018/09/17	2	36.23	0	0.00	36.40	2	3,026	0.07%
2018/09/14	3	36.82	4	37.54	36.90	-1	3,019	-0.03%
2018/09/13	8	36.61	0	0.00	36.15	8	2,997	0.27%
2018/09/12	1	36.45	0	0.00	36.60	1	3,029	0.03%
2018/09/11	10	36.40	5	36.20	36.45	5	3,072	0.16%
2018/09/10	1	36.35	20	36.46	36.30	-19	3,073	-0.62%
2018/09/07	1	38.05	1	37.50	37.20	0	3,065	0.00%
2018/09/04	17	38.81	1	39.10	38.80	16	3,099	0.52%
2018/09/03	1	38.00	1	38.95	38.20	0	3,120	0.00%
2018/08/31	5	37.40	6	37.47	38.15	-1	3,079	-0.03%
2018/08/30	0	0.00	1	37.80	37.45	-1	3,103	-0.03%
2018/08/27	0	0.00	1	36.45	36.80	-1	3,154	-0.03%
2018/08/24	0	0.00	2	35.38	35.60	-2	3,170	-0.06%
2018/08/22	3	35.85	0	0.00	35.70	3	3,270	0.09%
2018/08/21	0	0.00	1	37.95	38.15	-1	3,266	-0.03%
2018/08/20	1	37.40	1	37.45	37.40	0	3,277	0.00%
2018/08/17	3	37.73	7	37.81	37.50	-4	3,314	-0.12%
2018/08/16	2	37.30	3	38.55	38.70	-1	3,318	-0.03%
2018/08/15	1	39.00	0	0.00	38.45	1	3,311	0.03%
2018/08/14	3	39.60	2	39.80	39.75	1	3,271	0.03%
2018/08/13	7	39.47	4	40.04	39.90	3	3,238	0.09%
2018/08/10	3	40.18	24	40.43	39.70	-21	3,135	-0.67%
2018/08/09	4	38.81	3	38.80	38.80	1	2,966	0.03%
2018/08/08	0	0.00	4	38.40	38.50	-4	2,928	-0.14%
2018/08/06	0	0.00	1	38.10	38.15	-1	2,950	-0.03%
2018/08/03	0	0.00	1	36.60	37.45	-1	2,944	-0.03%
2018/08/02	2	37.38	0	0.00	36.80	2	2,929	0.07%
2018/08/01	4	38.35	2	38.23	38.25	2	2,902	0.07%
2018/07/31	1	37.35	0	0.00	38.15	1	2,886	0.03%
2018/07/27	0	0.00	1.2	37.60	37.15	-1.2	2,927	-0.04%
2018/07/26	0	0.00	1	37.10	37.20	-1	2,906	-0.03%
2018/07/24	1	36.60	5	36.90	36.60	-4	2,867	-0.14%
2018/07/20	1	36.55	9	37.28	36.55	-8	2,849	-0.28%
2018/07/18	0	0.00	1	36.20	35.85	-1	2,823	-0.04%
2018/07/17	0	0.00	2	36.10	36.20	-2	2,835	-0.07%
2018/07/16	0	0.00	2	35.45	35.65	-2	2,794	-0.07%
2018/07/13	3	34.15	0	0.00	34.20	3	2,761	0.11%
2018/07/12	15	32.85	16	33.18	33.30	-1	2,780	-0.04%
2018/07/10	3	32.70	0	0.00	32.65	3	2,934	0.10%
2018/07/04	0	0.00	1	34.00	34.00	-1	3,008	-0.03%
2018/07/02	2	33.75	0	0.00	33.60	2	3,092	0.06%
2018/06/28	5	34.10	2	33.80	33.65	3	3,114	0.10%
2018/06/26	0	0.00	8	34.05	34.15	-8	3,138	-0.25%
2018/06/22	2	34.38	1	34.35	34.20	1	3,145	0.03%
2018/06/21	0	0.00	1	35.15	34.85	-1	3,123	-0.03%
2018/06/20	2	34.58	0	0.00	34.85	2	3,130	0.06%
2018/06/19	8	36.30	0	0.00	35.50	8	3,137	0.26%
2018/06/15	2	36.45	0	0.00	36.50	2	3,167	0.06%
2018/06/14	0	0.00	3	36.73	36.65	-3	3,205	-0.09%
2018/06/13	0	0.00	1	36.55	36.50	-1	3,201	-0.03%
2018/06/12	0	0.00	2	36.60	36.80	-2	3,267	-0.06%
2018/06/11	1	36.95	3	36.88	36.85	-2	3,349	-0.06%
2018/06/08	0	0.00	2	36.05	35.80	-2	3,497	-0.06%
2018/06/07	0	0.00	6	36.13	35.80	-6	3,683	-0.16%
2018/06/05	1	36.10	0	0.00	35.75	1	4,042	0.02%
2018/06/04	1	36.10	0	0.00	36.10	1	4,036	0.02%
2018/05/31	1	35.00	0	0.00	34.65	1	4,042	0.02%
2018/05/25	30	34.92	31	35.32	35.15	-1	3,970	-0.03%
2018/05/22	0	0.00	1	35.40	35.30	-1	4,067	-0.02%
2018/05/18	1	34.85	0	0.00	35.30	1	4,224	0.02%
2018/05/17	0	0.00	1.2	35.22	35.00	-1.2	4,445	-0.03%
2018/05/15	1	35.10	0	0.00	35.00	1	4,536	0.02%
2018/05/14	1	35.65	6	35.55	35.50	-5	4,615	-0.11%
2018/05/11	0	0.00	1	34.90	34.70	-1	4,612	-0.02%
2018/05/09	0	0.00	1	34.15	34.00	-1	4,718	-0.02%
2018/05/08	1	33.55	1	34.20	34.20	0	4,781	0.00%
2018/05/07	2	33.50	11	33.80	33.90	-9	4,826	-0.19%
2018/05/04	0	0.00	11	33.69	33.55	-11	4,839	-0.23%
2018/05/03	20	32.50	0	0.00	32.55	20	4,823	0.41%
2018/05/02	1	33.10	0	0.00	33.15	1	4,881	0.02%
2018/04/30	0	0.00	1	33.50	33.60	-1	4,954	-0.02%
2018/04/27	1	33.20	0	0.00	33.40	1	5,073	0.02%
2018/04/26	4	32.91	4	33.03	33.00	0	5,269	0.00%
2018/04/25	9	32.31	2	32.10	32.70	7	6,179	0.11%
2018/04/24	2	32.98	0	0.00	32.85	2	6,222	0.03%
2018/04/23	9	34.62	0	0.00	34.00	9	6,272	0.14%
2018/04/20	1	35.60	0	0.00	35.65	1	6,335	0.02%
2018/04/19	3	36.50	28	36.50	36.50	-25	6,414	-0.39%
2018/04/18	1	36.00	0	0.00	36.20	1	6,525	0.02%
2018/04/17	0	0.00	3	35.72	36.00	-3	6,588	-0.05%
2018/04/16	3	35.10	4	34.95	35.00	-1	6,590	-0.02%
2018/04/13	15	36.26	10	37.00	36.20	5	6,749	0.07%
2018/04/12	19	37.14	0	0.00	36.95	19	6,811	0.28%
2018/04/11	1	37.70	0	0.00	37.50	1	6,797	0.01%
2018/04/10	2	38.00	7	38.01	37.70	-5	6,837	-0.07%
2018/04/09	0	0.00	8	39.01	38.90	-8	6,836	-0.12%
2018/04/02	0	0.00	1	38.10	38.00	-1	6,852	-0.01%
2018/03/31	1	38.00	0	0.00	37.90	1	6,893	0.01%
2018/03/30	3	38.17	11	38.53	38.15	-8	7,000	-0.11%
2018/03/29	1	37.25	0	0.00	37.70	1	7,189	0.01%
2018/03/28	2	38.15	0	0.00	37.55	2	7,406	0.03%
2018/03/27	2	38.10	0	0.00	37.85	2	7,408	0.03%
2018/03/23	5	37.15	1	36.60	37.20	4	7,427	0.05%
2018/03/22	6	38.10	10	37.99	37.85	-4	7,406	-0.05%
2018/03/21	1	37.65	8	37.68	37.60	-7	7,386	-0.09%
2018/03/20	3	37.82	0	0.00	37.90	3	7,407	0.04%
2018/03/16	4	38.38	15	38.33	37.90	-11	7,473	-0.15%
2018/03/15	12	39.67	9	39.04	39.10	3	7,429	0.04%
2018/03/14	7	39.72	7	39.69	39.80	0	7,379	0.00%
2018/03/13	4	38.31	11	38.61	38.80	-7	7,255	-0.10%
2018/03/12	7	38.04	4	37.90	37.95	3	7,125	0.04%
2018/03/09	5	37.22	4	37.58	37.15	1	6,989	0.01%
2018/03/08	1	35.50	1	35.95	35.95	0	6,904	0.00%
2018/03/07	3	35.73	2	36.20	35.60	1	7,052	0.01%
2018/03/02	1	35.05	0	0.00	35.15	1	7,456	0.01%
2018/03/01	0	35.85	0	0.00	35.85	0	7,611	0.00%
2018/02/27	1	35.90	0	0.00	35.55	1	7,673	0.01%
2018/02/26	2	36.30	0	0.00	36.05	2	7,720	0.03%
2018/02/23	34	35.93	29	35.76	35.90	5	7,768	0.06%
2018/02/22	5	35.18	2	35.20	34.85	3	7,950	0.04%
2018/02/21	0	0.00	4	34.70	34.95	-4	8,019	-0.05%
2018/02/12	0	0.00	52	32.14	32.10	-52	8,202	-0.63%
2018/02/09	55	31.19	0	0.00	31.05	55	8,523	0.65%
2018/02/08	2	33.50	0	0.00	33.40	2	8,495	0.02%
2018/02/07	2	35.15	22	35.54	35.00	-20	8,611	-0.23%
2018/02/06	27.5	35.03	0	0.00	34.30	27.5	8,842	0.31%
2018/02/05	5	36.00	0	0.00	37.50	5	8,928	0.06%
2018/02/02	14	37.04	0	0.00	37.25	14	9,186	0.15%
2018/02/01	7.5	38.22	4	37.85	37.70	3.5	9,589	0.04%
2018/01/31	2	37.48	11	37.25	38.35	-9	9,867	-0.09%
2018/01/30	1	38.60	0	0.00	37.90	1	9,838	0.01%
2018/01/29	3	38.77	2	39.13	38.95	1	9,850	0.01%
2018/01/25	3	39.10	1	38.60	38.45	2	10,086	0.02%
2018/01/24	0	0.00	14	39.00	39.45	-14	10,143	-0.14%
2018/01/23	14	38.54	0	0.00	38.60	14	10,065	0.14%
2018/01/22	10	39.26	6	39.13	39.45	4	9,953	0.04%
2018/01/19	55	42.34	63	41.99	40.05	-8	9,770	-0.08%
2018/01/18	1	40.40	2	40.25	39.65	-1	8,844	-0.01%
2018/01/17	1	40.00	4	40.28	39.85	-3	8,799	-0.03%
2018/01/16	5	40.97	4.1	41.35	41.00	0.9	8,745	0.01%
2018/01/15	2	41.23	6	40.86	40.40	-4	8,718	-0.05%
2018/01/12	9	41.18	15	40.79	40.50	-6	8,620	-0.07%
2018/01/11	10	41.05	30	40.81	41.25	-20	8,492	-0.24%
2018/01/10	2	40.43	6.2	39.71	39.70	-4.2	8,375	-0.05%
2018/01/09	23	40.53	4.1	40.25	39.80	18.9	8,309	0.23%
2018/01/08	1	39.10	2.1	39.12	39.00	-1.1	8,051	-0.01%
2018/01/04	0	0.00	3	39.10	38.10	-3	7,971	-0.04%
2018/01/03	1	38.30	0	0.00	37.95	1	7,908	0.01%
2018/01/02	2	37.80	0	0.00	38.00	2	7,859	0.03%