至上 (8112)-凱基-台南券商分點個股進出

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

至上

(8112)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

至上 (8112)籌碼相關－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	64.60	64.60	-1	2,639	-0.04%
2024/11/21	1	64.60	0	0.00	64.20	1	2,646	0.04%
2024/11/20	0	0.00	1	63.30	63.20	-1	2,630	-0.04%
2024/11/18	0.2	63.40	0	0.00	63.60	0.2	2,674	0.01%
2024/11/15	2	63.85	1	64.10	64.00	1	2,685	0.04%
2024/11/14	0.2	63.20	0	0.00	62.70	0.2	2,678	0.01%
2024/11/13	2	63.60	1	63.60	63.60	1	2,677	0.04%
2024/11/12	0	63.80	0	0.00	63.70	0	2,709	0.00%
2024/11/11	3.1	63.64	2	63.65	63.60	1.1	2,710	0.04%
2024/11/08	2	65.10	5	65.00	64.50	-3	2,690	-0.11%
2024/11/07	3.4	65.43	2	65.50	65.40	1.4	2,678	0.05%
2024/11/06	105	66.20	0.5	66.60	66.30	104.5	2,666	3.92%	大買/鉅額交易
2024/11/05	2.4	67.12	0	0.00	66.80	2.4	2,731	0.09%
2024/11/04	1	67.80	1	67.90	67.60	0	2,847	0.00%
2024/11/01	0.1	67.00	0	0.00	67.50	0.1	2,997	0.00%
2024/10/30	100.7	66.30	0	0.00	66.10	100.7	3,064	3.28%
2024/10/29	2	66.50	0	0.00	66.60	2	3,123	0.06%
2024/10/28	0	0.00	3	67.40	67.30	-3	3,167	-0.09%
2024/10/25	0.1	67.80	0	0.00	67.80	0.1	3,244	0.00%
2024/10/24	2	67.90	0	0.00	67.50	2	3,315	0.06%
2024/10/23	1.8	68.91	9	69.30	68.60	-7.2	3,363	-0.21%
2024/10/22	6	67.90	1	68.20	68.30	5	3,398	0.15%
2024/10/21	1	68.10	0	0.00	68.50	1	3,455	0.03%
2024/10/18	1	68.80	0	0.00	68.10	1	3,506	0.03%
2024/10/17	11	68.84	5	68.70	68.40	6	3,589	0.17%
2024/10/16	5	68.36	3	68.40	69.50	2	3,672	0.05%
2024/10/15	3	69.03	8	69.26	69.10	-5	3,730	-0.13%
2024/10/14	16	68.83	35	69.10	69.20	-19	3,770	-0.50%
2024/10/11	7.2	68.68	10	68.66	68.60	-2.8	3,810	-0.07%
2024/10/09	129.1	67.92	1	67.90	67.80	128.1	3,824	3.35%	大買/鉅額交易
2024/10/08	43	68.72	73	68.03	68.80	-30	3,820	-0.79%
2024/10/07	1	67.40	160	67.18	67.10	-159	3,861	-4.12%	大賣/鉅額交易
2024/10/04	104	66.11	0	0.00	65.90	104	3,907	2.66%	大買/鉅額交易
2024/10/01	1	66.20	5	67.20	67.20	-4	4,070	-0.10%
2024/09/30	202	66.00	0	0.00	65.90	202	4,156	4.86%	大買/鉅額交易
2024/09/27	3	66.97	107	67.12	66.80	-104	4,382	-2.37%	大賣/鉅額交易
2024/09/26	103.1	66.41	17	67.40	66.40	86.1	4,645	1.85%	大買/
2024/09/25	31	66.43	0	0.00	66.40	31	4,754	0.65%
2024/09/23	36	66.09	0	0.00	65.70	36	5,296	0.68%
2024/09/20	46	65.94	0	0.00	65.50	46	5,422	0.85%
2024/09/19	37	65.08	5	64.90	65.70	32	5,475	0.58%
2024/09/18	101	65.00	0	0.00	65.00	101	5,587	1.81%	大買/鉅額交易
2024/09/13	100.1	65.50	0	0.00	65.50	100.1	5,688	1.76%
2024/09/12	109	65.42	10	65.34	65.30	99	5,819	1.70%	大買/
2024/09/11	6	65.72	1.3	66.35	65.30	4.7	5,867	0.08%
2024/09/10	69.2	66.30	2	66.20	66.00	67.2	5,900	1.14%
2024/09/09	50	68.10	0	0.00	68.10	50	5,907	0.85%
2024/09/06	105	68.48	0	0.00	68.40	105	5,951	1.76%	大買/鉅額交易
2024/09/05	48	70.11	40	71.81	69.40	8	6,084	0.13%
2024/09/04	136	69.89	32	72.29	70.80	104	6,269	1.66%	大買/鉅額交易
2024/09/03	1	74.02	0	0.00	73.40	1	6,463	0.02%
2024/09/02	2	74.30	4	74.50	74.20	-2	6,754	-0.03%
2024/08/30	2	75.00	207	75.15	75.00	-205	6,930	-2.96%	大賣/鉅額交易
2024/08/29	1	73.10	1	73.90	73.90	0	7,057	0.00%
2024/08/27	0	0.00	0.7	73.99	74.20	-0.7	7,511	-0.01%
2024/08/26	27	74.20	27	75.00	74.10	0	7,760	0.00%
2024/08/23	101.6	73.71	0	0.00	73.70	101.6	8,004	1.27%	大買/鉅額交易
2024/08/22	50	74.40	0	0.00	74.40	50	8,079	0.62%
2024/08/21	0	74.00	0	0.00	74.40	0	8,173	0.00%
2024/08/20	51	74.30	51	75.31	74.20	0	8,243	0.00%
2024/08/19	0	74.70	0	0.00	74.80	0	8,405	0.00%
2024/08/16	52	74.81	53	75.49	74.80	-1	8,499	-0.01%
2024/08/15	55	74.71	0	0.00	74.60	55	8,599	0.64%
2024/08/14	0	75.00	0	0.00	75.80	0	8,705	0.00%
2024/08/13	2	74.60	2	74.60	74.50	0	8,808	0.00%
2024/08/12	1	74.10	3	73.97	74.40	-2	9,020	-0.02%
2024/08/09	104	73.83	2	74.00	73.30	102	9,320	1.09%	大買/鉅額交易
2024/08/08	110	73.33	10	73.10	73.10	100	9,495	1.05%	大買/
2024/08/07	2.2	74.57	207	74.30	75.00	-204.8	9,799	-2.09%	大賣/鉅額交易
2024/08/06	103.5	71.02	16	71.43	72.50	87.5	10,595	0.83%	大買/
2024/08/05	218.4	71.20	4	72.65	71.00	214.4	10,870	1.97%	大買/鉅額交易
2024/08/02	103	77.85	15	78.29	78.80	88	10,990	0.80%	大買/
2024/08/01	1	79.60	33	78.90	79.60	-32	11,176	-0.29%
2024/07/31	35	76.53	0	0.00	77.70	35	11,553	0.30%
2024/07/30	2	75.20	3.5	75.96	77.20	-1.5	11,983	-0.01%
2024/07/29	3	77.50	3	77.00	77.00	0	12,228	0.00%
2024/07/26	2	78.55	0	0.00	79.30	2	12,306	0.02%
2024/07/23	0.2	80.08	4	80.40	80.40	-3.8	12,426	-0.03%
2024/07/22	1	78.22	11.1	78.87	79.00	-10.1	12,437	-0.08%
2024/07/19	3.1	81.02	0.1	81.00	80.30	3	12,433	0.02%
2024/07/18	4.1	81.69	22.7	81.19	82.30	-18.6	12,553	-0.15%
2024/07/17	198	81.86	22.4	83.19	81.40	175.6	12,522	1.40%	大買/鉅額交易
2024/07/16	55.5	82.83	47	82.43	82.80	8.5	12,537	0.07%
2024/07/15	1.5	82.63	1	83.00	82.90	0.5	12,667	0.00%
2024/07/12	3.1	81.31	2	82.15	82.70	1.1	12,693	0.01%
2024/07/11	0.3	82.04	5	82.12	82.00	-4.7	12,760	-0.04%
2024/07/10	111	82.21	8	82.64	82.20	103	12,953	0.80%	大買/鉅額交易
2024/07/09	309.3	81.55	11	82.13	83.10	298.3	13,129	2.27%	大買/鉅額交易
2024/07/08	20	81.52	8.4	81.41	81.40	11.7	13,416	0.09%
2024/07/05	5	82.66	14.3	82.67	82.40	-9.3	13,653	-0.07%
2024/07/04	16	79.76	10	80.36	80.40	6	13,794	0.04%
2024/07/03	18	79.03	6	80.03	79.00	12	14,371	0.08%
2024/07/02	39.5	79.14	12.3	78.03	78.30	27.2	14,442	0.19%
2024/07/01	13	81.28	3	81.53	80.90	10	14,209	0.07%
2024/06/28	8.2	81.17	5	81.90	81.80	3.2	14,167	0.02%
2024/06/27	20.2	80.50	54.2	81.66	81.70	-34	13,864	-0.24%
2024/06/26	4	81.36	0.2	81.57	80.90	3.9	13,765	0.03%
2024/06/25	3.1	81.66	1.2	81.57	82.30	1.8	13,706	0.01%
2024/06/24	13.2	82.22	16.1	82.47	81.50	-2.9	13,689	-0.02%
2024/06/21	16.1	84.52	11	84.29	83.70	5.1	13,723	0.04%
2024/06/20	4	84.43	1	84.40	84.00	3	13,764	0.02%
2024/06/19	6	84.97	1.3	85.94	84.50	4.7	14,124	0.03%
2024/06/18	3	85.80	0	0.00	85.80	3	14,572	0.02%
2024/06/17	0.1	85.40	1	85.30	85.00	-0.9	14,736	-0.01%
2024/06/14	10.3	84.56	0	0.00	84.70	10.3	15,024	0.07%
2024/06/13	12	85.20	13	84.84	84.80	-1	15,179	-0.01%
2024/06/12	89.1	85.02	88	85.64	85.20	1.1	15,320	0.01%
2024/06/11	3.1	85.70	9.4	85.83	85.60	-6.3	15,245	-0.04%
2024/06/07	140	84.27	136.2	84.88	84.60	3.8	15,263	0.03%	大買/大賣/
2024/06/06	8	83.84	11	84.30	84.90	-3	15,510	-0.02%
2024/06/05	4	81.50	6	82.33	82.00	-2	15,444	-0.01%
2024/06/04	2	82.80	6	82.82	82.60	-4	15,628	-0.03%
2024/06/03	16.1	81.87	11	81.95	81.90	5.1	16,115	0.03%
2024/05/31	8	82.78	3	82.37	82.20	5	16,221	0.03%
2024/05/30	45	83.11	45	83.53	83.10	0	16,125	0.00%
2024/05/29	22.1	82.30	24	84.26	83.70	-2	16,056	-0.01%
2024/05/28	3.3	82.60	10.2	82.21	82.50	-6.9	15,853	-0.04%
2024/05/27	4	81.03	0.2	81.10	81.10	3.8	15,896	0.02%
2024/05/24	2	80.85	1	80.90	81.00	1	15,855	0.01%
2024/05/23	20.2	80.96	12	81.73	81.10	8.2	15,841	0.05%
2024/05/22	23	83.57	9	83.42	83.40	14	15,719	0.09%
2024/05/21	15.1	85.26	11	84.57	84.50	4.1	15,663	0.03%
2024/05/20	3	85.27	7	85.31	85.20	-4	15,613	-0.03%
2024/05/17	12	84.36	3	85.10	85.30	9	15,743	0.06%
2024/05/16	57	84.54	4.1	84.83	84.60	52.9	15,791	0.34%
2024/05/15	3.1	82.92	7	82.89	82.70	-3.9	15,634	-0.03%
2024/05/14	9.3	80.72	5	80.78	80.20	4.3	15,390	0.03%
2024/05/13	17.1	78.90	17	79.80	80.20	0	15,213	0.00%
2024/05/10	27.4	79.04	23.1	78.01	79.10	4.3	14,908	0.03%
2024/05/09	27.1	85.73	20.3	85.80	85.50	6.8	14,073	0.05%
2024/05/08	42.1	95.61	26	93.26	95.00	16.1	13,683	0.12%
2024/05/07	26	96.20	17	96.48	96.60	9	13,434	0.07%
2024/05/06	46	95.52	47.3	97.02	95.90	-1.3	13,192	-0.01%
2024/05/03	32	95.44	41	95.15	93.90	-9	12,777	-0.07%
2024/05/02	20	89.41	33.3	91.93	93.40	-13.3	12,360	-0.11%
2024/04/30	16	87.74	14	88.46	88.20	2	12,058	0.02%
2024/04/29	22	86.69	27	87.48	87.80	-5	11,962	-0.04%
2024/04/26	0	0.00	3	84.97	85.10	-3	11,860	-0.03%
2024/04/25	8	84.27	0	0.00	84.00	8	11,859	0.07%
2024/04/24	18	85.08	30.3	84.84	85.10	-12.3	11,984	-0.10%
2024/04/23	12.1	81.04	10	82.10	82.10	2.1	12,113	0.02%
2024/04/22	12.1	81.09	10	80.80	80.80	2.1	12,137	0.02%
2024/04/19	2.1	81.24	8	81.23	81.90	-5.9	12,135	-0.05%
2024/04/18	12	83.95	1	83.50	83.20	11	11,973	0.09%
2024/04/17	28	83.53	35	83.89	84.00	-7	11,941	-0.06%
2024/04/16	43.1	83.51	14	82.99	82.90	29.1	11,834	0.25%
2024/04/15	23	84.39	49	85.43	85.90	-26	11,654	-0.22%
2024/04/12	97.1	86.83	79.1	87.29	86.60	17.9	11,465	0.16%
2024/04/11	46	84.83	58	84.13	85.20	-12	11,171	-0.11%
2024/04/10	6	84.51	13	83.50	82.10	-7	10,944	-0.06%
2024/04/09	16	82.74	14.1	82.45	83.50	1.9	10,705	0.02%
2024/04/08	17	78.19	17.6	77.93	78.50	-0.6	10,139	-0.01%
2024/04/03	2	74.50	1.2	74.57	74.80	0.9	9,939	0.01%
2024/04/02	7.1	74.91	4.9	74.90	74.80	2.2	9,974	0.02%
2024/04/01	7	73.60	7	73.50	73.60	0	10,070	0.00%
2024/03/29	6	73.05	2	72.80	72.80	4	10,095	0.04%
2024/03/28	4	74.20	0	0.00	74.00	4	10,153	0.04%
2024/03/27	0	73.20	2	73.95	74.00	-2	10,307	-0.02%
2024/03/26	6.2	74.84	8	73.97	73.70	-1.9	10,381	-0.02%
2024/03/25	5.2	75.27	9	75.67	75.40	-3.9	10,358	-0.04%
2024/03/22	24.6	74.93	15	75.51	75.60	9.6	10,620	0.09%
2024/03/21	18.2	74.15	28.3	75.55	77.00	-10.1	10,519	-0.10%
2024/03/20	17.8	71.61	13.3	71.50	71.70	4.4	10,233	0.04%
2024/03/19	17	72.47	15	71.85	72.10	2	10,525	0.02%
2024/03/18	4.4	69.12	9	69.52	70.10	-4.6	10,986	-0.04%
2024/03/15	13.1	67.66	1	68.00	68.10	12.1	11,822	0.10%
2024/03/14	1	67.20	0	0.00	67.40	1	12,565	0.01%
2024/03/13	12	68.56	5	70.30	68.40	7	13,150	0.05%
2024/03/12	8	69.73	15	70.22	69.60	-7	12,989	-0.05%
2024/03/11	5	68.68	10.3	68.25	68.60	-5.3	12,537	-0.04%
2024/03/08	12	67.70	16	67.58	66.80	-4	12,335	-0.03%
2024/03/07	31	68.80	38.1	68.46	67.50	-7.1	12,051	-0.06%
2024/03/06	27	66.02	17.3	64.93	66.90	9.7	11,467	0.08%
2024/03/05	33.1	64.74	26	64.72	64.40	7.1	11,470	0.06%
2024/03/04	3	64.33	7	64.33	64.00	-4	11,550	-0.03%
2024/03/01	4.2	62.92	7	62.87	62.60	-2.8	11,375	-0.02%
2024/02/29	3	62.97	12	62.83	62.40	-9	11,336	-0.08%
2024/02/27	12	61.75	11	61.82	61.70	1	11,206	0.01%
2024/02/26	5	62.10	6	62.12	62.30	-1	11,166	-0.01%
2024/02/23	1	64.40	17	63.69	63.10	-16	11,113	-0.14%
2024/02/22	13	62.75	0	0.00	63.20	13	11,086	0.12%
2024/02/21	6	63.08	2	63.90	63.20	4	11,063	0.04%
2024/02/20	22	64.59	9	65.44	63.60	13	11,038	0.12%
2024/02/19	36	64.44	40	64.31	64.80	-4	10,812	-0.04%
2024/02/16	26	62.56	19.2	62.57	62.70	6.8	10,652	0.06%
2024/02/15	3	61.43	5	61.74	61.90	-2	10,601	-0.02%
2024/02/05	0	0.00	6	60.93	60.90	-6	10,572	-0.06%
2024/02/02	2.1	60.80	0	0.00	60.80	2.1	10,572	0.02%
2024/02/01	2	61.00	2	61.05	61.10	0	10,591	0.00%
2024/01/31	0	60.10	0	0.00	60.20	0	10,583	0.00%
2024/01/30	7.4	60.26	0	0.00	60.10	7.4	10,621	0.07%
2024/01/29	0	0.00	1	60.90	60.90	-1	10,612	-0.01%
2024/01/26	6	60.30	8	60.25	60.30	-2	10,621	-0.02%
2024/01/25	4.1	60.43	0	0.00	60.20	4.1	10,653	0.04%
2024/01/24	1.1	61.70	0	0.00	61.30	1.1	10,710	0.01%
2024/01/23	2	61.85	2	62.20	61.70	0	10,759	0.00%
2024/01/22	2	62.20	3	61.83	62.50	-1	10,750	-0.01%
2024/01/19	1	60.70	0	0.00	60.90	1	10,686	0.01%
2024/01/18	3	61.80	6.2	61.46	60.70	-3.2	10,683	-0.03%
2024/01/17	20	64.35	13	63.91	63.90	7	10,517	0.07%
2024/01/16	4	63.35	12.1	63.46	63.70	-8.1	10,256	-0.08%
2024/01/15	7	62.77	5.6	63.33	63.00	1.4	10,200	0.01%
2024/01/12	24.1	61.75	26	61.48	61.50	-1.9	10,128	-0.02%
2024/01/11	16	60.98	10	61.20	61.30	6	10,142	0.06%
2024/01/10	0.1	61.10	0	0.00	61.10	0.1	10,148	0.00%
2024/01/09	11	61.30	50	61.34	61.30	-39	10,148	-0.38%
2024/01/08	2	60.75	10	61.10	61.10	-8	10,164	-0.08%
2024/01/05	21.2	61.70	10	61.56	61.00	11.2	10,189	0.11%
2024/01/04	10.1	60.98	5	61.20	61.30	5.1	10,082	0.05%
2024/01/03	2	60.80	20	61.00	60.80	-18	10,060	-0.18%
2024/01/02	9	60.71	12	60.70	61.10	-3	10,074	-0.03%
2023/12/29	41	60.00	2	60.70	60.50	39	10,050	0.39%
2023/12/28	5	59.70	2	59.50	59.70	3	10,007	0.03%
2023/12/27	26	60.31	1	60.80	60.30	25	10,084	0.25%
2023/12/26	2	59.30	1.1	59.21	59.70	1	9,984	0.01%
2023/12/25	6.1	58.87	0	0.00	59.00	6.1	9,956	0.06%
2023/12/22	8.2	59.77	1	61.50	59.90	7.2	9,845	0.07%
2023/12/21	3	59.87	1	59.90	60.00	2	9,801	0.02%
2023/12/20	6.2	60.95	1	61.90	60.80	5.2	9,808	0.05%
2023/12/19	40	61.87	38	60.74	61.30	2	9,707	0.02%
2023/12/18	4.3	67.87	4.4	65.33	65.10	-0.1	9,440	0.00%
2023/12/15	5	68.90	3.1	68.50	68.00	1.9	9,308	0.02%
2023/12/14	12	72.31	9	71.59	71.10	3	9,309	0.03%
2023/12/13	39	71.69	57.6	71.77	71.50	-18.6	8,959	-0.21%
2023/12/12	26.2	69.36	40	68.99	68.90	-13.8	8,387	-0.16%
2023/12/11	28	66.31	58.6	67.17	68.30	-30.5	7,654	-0.40%
2023/12/08	10	60.67	29.2	60.96	62.10	-19.2	6,960	-0.28%
2023/12/07	1	56.40	5	56.58	56.50	-4	6,457	-0.06%
2023/12/06	1	55.80	4	55.90	55.80	-3	6,522	-0.05%
2023/12/05	0	0.00	13	55.76	55.90	-13	6,865	-0.19%
2023/12/04	1	55.90	8	56.30	55.90	-7	7,563	-0.09%
2023/12/01	0	0.00	0.1	56.00	55.90	-0.1	8,376	0.00%
2023/11/30	19.2	56.07	8.2	56.13	55.90	11	8,432	0.13%
2023/11/29	4	55.65	18	55.62	55.70	-14	8,175	-0.17%
2023/11/27	0	0.00	11	53.70	53.20	-11	8,023	-0.14%
2023/11/24	3	53.30	0	0.00	53.20	3	8,068	0.04%
2023/11/22	5	53.30	0	0.00	53.30	5	8,151	0.06%
2023/11/21	0	0.00	15	54.43	54.40	-15	8,222	-0.18%
2023/11/20	0	0.00	2	54.00	54.40	-2	8,278	-0.02%
2023/11/17	10	53.40	0	0.00	53.40	10	8,290	0.12%
2023/11/15	2	53.90	0	0.00	53.30	2	8,305	0.02%
2023/11/14	2	53.60	0	0.00	53.60	2	8,334	0.02%
2023/11/10	20	53.56	1	53.60	53.60	19	8,459	0.22%
2023/11/09	24	54.15	2	53.80	54.10	22	8,586	0.26%
2023/11/08	10	54.90	5	55.30	54.90	5	8,686	0.06%
2023/11/07	6	54.23	9	54.56	54.30	-3	9,019	-0.03%
2023/11/06	8.1	55.20	0	0.00	55.20	8.1	9,309	0.09%
2023/11/03	5.1	56.09	1	56.50	55.40	4.1	9,327	0.04%
2023/11/02	1	55.70	1	56.40	55.90	0	9,323	0.00%
2023/11/01	1	55.90	3.1	56.09	56.20	-2.1	9,300	-0.02%
2023/10/31	1	56.00	5.1	55.78	55.60	-4.1	9,213	-0.04%
2023/10/30	0	0.00	2.2	55.16	55.40	-2.2	9,174	-0.02%
2023/10/27	0	0.00	1	54.10	54.30	-1	9,179	-0.01%
2023/10/26	1	53.60	0	0.00	53.80	1	9,232	0.01%
2023/10/24	0.2	55.10	3	55.20	55.30	-2.8	9,315	-0.03%
2023/10/23	0	0.00	1	54.80	54.90	-1	9,409	-0.01%
2023/10/19	1.1	53.60	2	53.80	54.60	-0.9	9,479	-0.01%
2023/10/18	1	52.80	0	0.00	52.80	1	9,452	0.01%
2023/10/17	0	53.90	3	54.10	53.60	-3	9,445	-0.03%
2023/10/16	0	0.00	1	53.20	53.40	-1	9,528	-0.01%
2023/10/13	4	54.25	21	54.88	54.30	-17	9,581	-0.18%
2023/10/12	0	0.00	7	55.79	55.60	-7	9,622	-0.07%
2023/10/11	0	0.00	8	56.09	55.40	-8	9,790	-0.08%
2023/10/06	1	55.10	9	55.32	56.00	-8	9,756	-0.08%
2023/10/05	14	56.16	2	56.10	55.90	12	9,667	0.12%
2023/10/04	0	0.00	2.2	56.09	56.40	-2.2	9,596	-0.02%
2023/10/03	7	56.30	8	55.94	56.10	-1	9,560	-0.01%
2023/10/02	7	55.31	3	55.47	55.30	4	9,442	0.04%
2023/09/28	0	54.90	0	0.00	55.10	0	9,527	0.00%
2023/09/27	0	0.00	1	54.70	55.00	-1	9,598	-0.01%
2023/09/26	3	55.66	2	56.50	54.60	1	9,605	0.01%
2023/09/25	2	55.60	1	55.40	55.30	1	9,481	0.01%
2023/09/22	0	53.70	1	53.30	54.40	-1	9,348	-0.01%
2023/09/21	1	54.09	4	53.78	53.80	-3	9,299	-0.03%
2023/09/20	3.1	54.63	3	54.17	54.10	0.1	9,202	0.00%
2023/09/19	9.4	55.44	13	55.59	54.80	-3.6	9,020	-0.04%
2023/09/18	1	54.80	11	54.60	54.40	-10	8,707	-0.11%
2023/09/15	43	54.47	39.1	54.25	54.10	3.9	8,549	0.05%
2023/09/14	28.1	54.38	39.5	53.68	53.20	-11.4	8,319	-0.14%
2023/09/13	13	52.35	8.1	52.70	52.70	4.9	8,029	0.06%
2023/09/12	26	51.95	26	51.83	51.80	0	7,828	0.00%
2023/09/11	4.1	50.67	1.9	50.71	50.60	2.2	7,656	0.03%
2023/09/08	13	51.43	13.7	51.48	51.10	-0.7	7,604	-0.01%
2023/09/07	46.3	52.21	25.1	51.10	50.40	21.2	7,266	0.29%
2023/09/06	49.2	53.40	64	53.61	55.20	-14.8	6,606	-0.22%
2023/09/05	11	49.96	25	49.72	50.20	-14	5,774	-0.24%
2023/09/04	0	0.00	0	48.55	48.40	0	5,700	0.00%
2023/09/01	5	48.25	0	0.00	48.20	5	5,771	0.09%
2023/08/31	1	47.51	16	47.71	48.20	-15	5,764	-0.26%
2023/08/30	7	48.72	1	48.70	48.20	6	5,726	0.10%
2023/08/29	5	49.33	3	49.20	49.20	2	5,728	0.03%
2023/08/28	5	49.45	2	49.65	49.25	3	5,701	0.05%
2023/08/25	13	49.85	0.4	49.93	49.85	12.6	5,664	0.22%
2023/08/24	7	49.19	7	49.34	49.10	0	5,566	0.00%
2023/08/23	0	0.00	2	49.75	49.75	-2	5,486	-0.04%
2023/08/21	0	0.00	3	49.70	49.90	-3	5,409	-0.06%
2023/08/18	5	50.44	13	49.68	49.65	-8	5,364	-0.15%
2023/08/17	3	49.88	6	49.93	50.40	-3	5,300	-0.06%
2023/08/16	2	49.18	2	48.95	48.95	0	5,211	0.00%
2023/08/15	4	48.84	5	48.59	49.25	-1	5,131	-0.02%
2023/08/14	8	50.23	0	0.00	49.95	8	5,014	0.16%
2023/08/11	33	51.33	32	50.84	51.20	1	4,888	0.02%
2023/08/10	43	50.77	17	50.05	49.35	26	4,537	0.57%
2023/08/09	0	0.00	1	49.10	49.20	-1	4,205	-0.02%
2023/08/07	0	0.00	2	48.45	48.35	-2	4,176	-0.05%
2023/08/04	1	48.00	0	0.00	47.80	1	4,190	0.02%
2023/08/01	0	0.00	4	47.75	47.90	-4	4,129	-0.10%
2023/07/28	0	0.00	1.1	49.13	49.05	-1.1	4,033	-0.03%
2023/07/27	3	50.00	4	49.98	49.30	-1	3,992	-0.03%
2023/07/26	1	49.45	15	49.73	49.85	-14	3,900	-0.36%
2023/07/25	2	48.95	3.6	48.89	49.05	-1.6	3,774	-0.04%
2023/07/24	0	0.00	1	48.55	48.55	-1	3,672	-0.03%
2023/07/20	0	0.00	1	47.70	48.30	-1	3,602	-0.03%
2023/07/19	0	0.00	15	48.13	47.95	-15	3,545	-0.42%
2023/07/18	2	48.35	7	47.77	47.95	-5	3,462	-0.14%
2023/07/17	3.1	46.55	1	46.70	47.00	2.1	3,335	0.06%
2023/07/14	13	46.84	15	46.58	47.40	-2	3,225	-0.06%
2023/07/12	0	0.00	7	43.11	43.15	-7	3,001	-0.23%
2023/07/11	0	0.00	3	42.47	43.10	-3	2,999	-0.10%
2023/07/10	3	42.35	2	42.35	42.20	1	2,993	0.03%
2023/07/06	3	44.25	5	44.32	44.20	-2	2,919	-0.07%
2023/07/05	4	48.59	69	48.31	48.35	-65	2,745	-2.37%
2023/07/04	9	48.73	0	0.00	48.80	9	2,626	0.34%
2023/07/03	1	48.90	0	0.00	48.85	1	2,570	0.04%
2023/06/30	1	48.40	0	0.00	48.40	1	2,544	0.04%
2023/06/29	2	49.15	1	48.75	48.75	1	2,508	0.04%
2023/06/27	3.5	48.30	1	48.40	48.20	2.5	2,449	0.10%
2023/06/26	0.6	49.05	0	0.00	48.90	0.6	2,440	0.02%
2023/06/21	0	0.00	2	48.30	48.85	-2	2,433	-0.08%
2023/06/20	4	48.45	0	0.00	48.25	4	2,405	0.17%
2023/06/19	0	0.00	1	49.00	48.85	-1	2,418	-0.04%
2023/06/16	2	49.08	1	49.15	48.90	1	2,470	0.04%
2023/06/15	1.1	49.95	0	0.00	49.95	1.1	2,456	0.04%
2023/06/14	17	50.30	6	49.96	50.40	11	2,548	0.43%
2023/06/13	6	49.66	0	0.00	49.60	6	2,519	0.24%
2023/06/12	1	49.85	0.2	49.20	49.90	0.8	2,567	0.03%
2023/06/09	3	49.30	1	49.00	49.45	2	2,587	0.08%
2023/06/08	0	0.00	5	49.50	49.50	-5	2,633	-0.19%
2023/06/07	22	49.07	5	48.78	49.15	17	2,732	0.62%
2023/06/06	2	48.15	3	47.92	48.15	-1	2,785	-0.04%
2023/06/05	3	48.22	0	0.00	48.00	3	2,788	0.11%
2023/06/02	0	0.00	7	47.50	47.70	-7	2,794	-0.25%
2023/05/31	1	46.05	0	0.00	46.25	1	3,021	0.03%
2023/05/29	0	0.00	1.6	46.26	46.30	-1.6	3,236	-0.05%
2023/05/26	2	45.73	0	0.00	45.75	2	3,224	0.06%
2023/05/24	0	0.00	2	45.85	45.90	-2	3,229	-0.06%
2023/05/22	0	0.00	3	45.85	45.80	-3	3,230	-0.09%
2023/05/19	2	45.45	0	0.00	45.60	2	3,216	0.06%
2023/05/18	0	0.00	1	45.10	45.45	-1	3,196	-0.03%
2023/05/17	0	0.00	4	45.00	45.05	-4	3,152	-0.13%
2023/05/16	1	44.65	0	0.00	44.65	1	3,114	0.03%
2023/05/15	0.6	44.90	0	0.00	44.80	0.6	3,096	0.02%
2023/05/12	0	0.00	1.4	44.95	44.95	-1.4	3,079	-0.04%
2023/05/11	3	44.50	0	0.00	44.75	3	3,058	0.10%
2023/05/10	0	0.00	7	44.76	44.90	-7	3,077	-0.23%
2023/05/09	2	44.28	0	0.00	44.30	2	3,029	0.07%
2023/05/08	1	44.50	0	0.00	44.55	1	3,019	0.03%
2023/05/05	2	44.50	3	44.60	44.65	-1	3,018	-0.03%
2023/05/04	2	44.35	0	0.00	44.55	2	3,021	0.07%
2023/04/28	0.1	43.55	1	43.50	43.40	-0.9	2,987	-0.03%
2023/04/25	3	43.12	0.4	43.35	43.05	2.7	2,946	0.09%
2023/04/21	2	43.55	1.3	43.69	43.45	0.8	2,916	0.03%
2023/04/20	3	44.30	0	0.00	44.25	3	2,889	0.10%
2023/04/19	1	44.45	2	44.40	44.35	-1	2,891	-0.03%
2023/04/18	1	44.55	1	44.65	44.50	0	2,886	0.00%
2023/04/17	0	0.00	3	44.57	44.70	-3	2,903	-0.10%
2023/04/14	1	44.25	0	0.00	44.30	1	2,888	0.03%
2023/04/13	3	44.45	1.3	44.58	44.20	1.8	2,864	0.06%
2023/04/12	2	44.58	2	44.60	44.60	0	2,835	0.00%
2023/04/10	8	44.68	0	0.00	44.65	8	2,780	0.29%
2023/04/06	0	0.00	2	44.75	45.00	-2	2,714	-0.07%
2023/03/31	0	0.00	2.2	44.28	44.55	-2.2	2,681	-0.08%
2023/03/30	3	43.90	0	0.00	43.90	3	2,617	0.11%
2023/03/29	0	0.00	2	43.95	43.90	-2	2,601	-0.08%
2023/03/28	2	43.75	1	43.60	43.75	1	2,596	0.04%
2023/03/27	2	44.15	3	44.03	43.95	-1	2,572	-0.04%
2023/03/24	0	0.00	1	43.80	43.75	-1	2,562	-0.04%
2023/03/23	1.1	43.66	0	0.00	43.80	1.1	2,541	0.04%
2023/03/22	1.2	43.82	0	0.00	43.80	1.2	2,522	0.05%
2023/03/21	2	43.40	18	43.35	43.60	-16	2,472	-0.65%
2023/03/20	8	42.71	12	42.71	42.85	-4	2,388	-0.17%
2023/03/17	0	0.00	5	43.05	43.20	-5	2,322	-0.22%
2023/03/16	3	42.77	2	43.00	42.80	1	2,195	0.05%
2023/03/15	21	43.18	2	43.10	42.85	19	2,171	0.88%
2023/03/14	0	42.85	0	0.00	42.75	0	2,080	0.00%
2023/03/13	3	42.70	5	42.80	42.95	-2	1,994	-0.10%
2023/03/10	8	42.68	6	42.88	42.60	2	1,881	0.11%
2023/03/09	13	42.55	6	42.60	42.20	7	1,739	0.40%
2023/03/08	0	0.00	6	41.09	41.15	-6	1,593	-0.38%
2023/03/07	1.1	40.68	0	0.00	41.00	1.1	1,553	0.07%
2023/03/06	8	41.32	4	41.36	41.45	4	1,494	0.27%
2023/03/03	5	42.50	4	42.61	42.75	1	1,384	0.07%
2023/03/02	4	41.03	17	40.89	41.35	-13	1,175	-1.11%
2023/03/01	0	0.00	3	38.60	39.05	-3	958	-0.31%
2023/02/24	0	0.00	5	38.50	38.60	-5	933	-0.54%
2023/02/23	4.2	38.56	0	0.00	38.65	4.2	920	0.45%
2023/02/15	2	37.50	0	0.00	37.60	2	929	0.22%
2023/02/10	0	0.00	1	37.40	37.40	-1	964	-0.10%
2023/02/09	1	37.55	0	0.00	37.50	1	973	0.10%
2023/02/08	10.3	37.54	6	37.39	37.45	4.3	968	0.44%
2023/02/06	2	38.05	1	38.05	38.25	1	918	0.11%
2023/02/03	7	38.19	0	0.00	38.30	7	920	0.76%
2023/02/02	2	37.90	0	0.00	38.10	2	907	0.22%
2023/01/30	0	0.00	3	37.55	37.60	-3	869	-0.35%
2023/01/13	1	36.75	0	0.00	36.60	1	856	0.12%
2023/01/10	1	37.00	0	0.00	37.10	1	873	0.11%
2023/01/09	0	0.00	1	37.15	37.15	-1	874	-0.11%
2023/01/06	3	36.98	10	36.95	37.00	-7	876	-0.80%
2023/01/05	1	37.05	3	36.85	36.85	-2	894	-0.22%
2022/12/30	1	35.80	0	0.00	35.80	1	888	0.11%
2022/12/28	1	35.60	0	0.00	35.80	1	905	0.11%
2022/12/21	5	35.50	0	0.00	35.50	5	996	0.50%
2022/12/16	3	36.13	0	0.00	35.85	3	1,044	0.29%
2022/12/15	10	36.50	1	36.55	36.55	9	1,032	0.87%
2022/12/12	0	0.00	1	36.30	36.40	-1	1,061	-0.09%
2022/12/08	1	36.50	0	0.00	36.55	1	1,114	0.09%
2022/12/07	3	36.52	0	0.00	36.40	3	1,132	0.26%
2022/12/06	1	37.60	0	0.00	37.50	1	1,123	0.09%
2022/12/05	0	0.00	2	38.25	38.10	-2	1,132	-0.18%
2022/12/01	1	38.05	0	0.00	37.95	1	1,167	0.09%
2022/11/30	0	0.00	10	37.50	37.95	-10	1,163	-0.86%
2022/11/29	0	0.00	1	37.25	37.30	-1	1,157	-0.09%
2022/11/28	0	0.00	2	37.10	37.20	-2	1,171	-0.17%
2022/11/24	0	0.00	2	37.10	37.10	-2	1,198	-0.17%
2022/11/21	1	36.50	0	0.00	36.55	1	1,219	0.08%
2022/11/17	0	0.00	1	36.90	36.70	-1	1,230	-0.08%
2022/11/16	1	36.80	2	36.80	36.80	-1	1,230	-0.08%
2022/11/15	10	36.35	1	36.65	36.70	9	1,228	0.73%
2022/11/14	2	36.40	0	0.00	36.35	2	1,244	0.16%
2022/11/09	1	35.90	0	0.00	35.90	1	1,248	0.08%
2022/11/07	2	34.90	0	0.00	35.20	2	1,263	0.16%
2022/11/04	0	0.00	3	34.45	34.45	-3	1,269	-0.24%
2022/11/03	3	34.40	23	34.31	34.40	-20	1,279	-1.56%
2022/11/01	20	33.70	2	33.65	33.85	18	1,291	1.39%
2022/10/28	1	33.00	0	0.00	33.00	1	1,323	0.08%
2022/10/26	1	32.80	0	0.00	32.80	1	1,352	0.07%
2022/10/25	2	32.80	0	0.00	32.75	2	1,369	0.15%
2022/10/21	1	33.10	0	0.00	33.05	1	1,383	0.07%
2022/10/20	0	0.00	1	33.95	33.95	-1	1,396	-0.07%
2022/10/18	1	33.10	1	33.60	33.60	0	1,405	0.00%
2022/10/13	6	32.58	0	0.00	32.30	6	1,493	0.40%
2022/10/07	1	34.60	0	0.00	34.45	1	1,556	0.06%
2022/10/05	5	35.31	0	0.00	35.00	5	1,760	0.28%
2022/09/28	3	33.37	3	33.10	33.05	0	1,970	0.00%
2022/09/26	0	0.00	1	34.60	34.05	-1	1,989	-0.05%
2022/09/23	1	35.80	0	0.00	35.45	1	2,014	0.05%
2022/09/22	1	35.60	0	0.00	35.60	1	2,045	0.05%
2022/09/21	1	36.20	0	0.00	36.00	1	2,039	0.05%
2022/09/20	1	36.00	0	0.00	36.35	1	2,026	0.05%
2022/09/16	3	36.62	0	0.00	36.45	3	2,062	0.15%
2022/09/15	10	36.70	0	0.00	36.70	10	2,064	0.48%
2022/09/05	0	0.00	1	37.00	36.70	-1	2,096	-0.05%
2022/09/02	1	37.05	0	0.00	37.00	1	2,101	0.05%
2022/09/01	1	37.20	0	0.00	37.20	1	2,096	0.05%
2022/08/31	4	37.65	2	37.60	37.65	2	2,086	0.10%
2022/08/30	4	37.91	0	0.00	37.95	4	2,076	0.19%
2022/08/29	0	0.00	1	37.45	37.85	-1	2,082	-0.05%
2022/08/24	1	37.90	0	0.00	38.10	1	2,077	0.05%
2022/08/19	5	38.35	0	0.00	38.30	5	2,101	0.24%
2022/08/18	0.1	38.20	0	0.00	38.30	0.1	2,089	0.00%
2022/08/16	0	0.00	24	38.48	38.50	-24	2,077	-1.16%
2022/08/12	0.2	38.55	0	0.00	38.70	0.2	2,076	0.01%
2022/08/11	0	0.00	1	37.50	37.75	-1	2,058	-0.05%
2022/08/10	1	37.10	1	37.25	37.10	0	2,062	0.00%
2022/08/09	0	0.00	1	36.95	37.15	-1	2,086	-0.05%
2022/08/05	1	36.65	0	0.00	36.70	1	2,114	0.05%
2022/08/04	1	36.45	0	0.00	36.65	1	2,127	0.05%
2022/08/03	2	37.03	0	0.00	36.95	2	2,122	0.09%
2022/08/01	0	0.00	2	37.75	37.80	-2	2,233	-0.09%
2022/07/29	1	37.10	1	37.10	37.00	0	2,236	0.00%
2022/07/28	0	0.00	1	37.10	37.05	-1	2,239	-0.04%
2022/07/27	4	36.65	0	0.00	36.95	4	2,241	0.18%
2022/07/22	5	37.25	0	0.00	37.30	5	2,262	0.22%
2022/07/21	0	0.00	4	37.05	37.00	-4	2,288	-0.17%
2022/07/20	1	36.30	0	0.00	35.95	1	2,304	0.04%
2022/07/19	0	0.00	2	35.13	35.50	-2	2,309	-0.09%
2022/07/15	10	33.90	0	0.00	34.05	10	2,305	0.43%
2022/07/13	1	38.20	8	38.80	38.70	-7	2,180	-0.32%
2022/07/12	9	37.90	0	0.00	37.80	9	2,130	0.42%
2022/07/11	3	39.05	0	0.00	39.20	3	2,083	0.14%
2022/07/07	1	39.50	2	40.10	40.05	-1	2,004	-0.05%
2022/07/05	4	40.30	0	0.00	40.45	4	2,055	0.19%
2022/07/04	3	40.20	0	0.00	39.85	3	2,061	0.15%
2022/07/01	17	40.71	0	0.00	39.90	17	2,113	0.80%
2022/06/30	11	41.75	0	0.00	42.05	11	2,074	0.53%
2022/06/22	2	43.73	0	0.00	43.55	2	2,255	0.09%
2022/06/21	1	44.30	0	0.00	45.05	1	2,270	0.04%
2022/06/20	3	44.90	0	0.00	43.95	3	2,590	0.12%
2022/06/17	1	45.50	0	0.00	45.65	1	2,602	0.04%
2022/06/15	1	46.90	0	0.00	46.95	1	2,819	0.04%
2022/06/13	1	47.35	0	0.00	47.35	1	2,893	0.03%
2022/06/09	6	48.19	0	0.00	48.15	6	2,978	0.20%
2022/06/07	0	0.00	2	48.43	48.50	-2	3,097	-0.06%
2022/05/31	15	47.75	0	0.00	47.70	15	3,486	0.43%
2022/05/30	12	47.94	0	0.00	47.95	12	3,591	0.33%
2022/05/25	0	0.00	1	47.90	48.10	-1	3,742	-0.03%
2022/05/23	0	0.00	1.3	48.09	48.05	-1.3	3,889	-0.03%
2022/05/20	0	0.00	2	47.63	47.75	-2	4,000	-0.05%
2022/05/17	0	0.00	9	46.81	47.40	-9	5,272	-0.17%
2022/05/13	0	0.00	1	46.90	46.90	-1	5,964	-0.02%
2022/05/12	10.2	46.48	0	0.00	46.25	10.2	5,997	0.17%
2022/05/09	2	46.83	1	47.65	46.90	1	6,009	0.02%
2022/05/05	1	46.90	1	46.70	46.80	0	5,946	0.00%
2022/05/03	2	45.95	0	0.00	46.05	2	6,005	0.03%
2022/04/29	0.1	45.90	5	46.00	46.25	-4.9	6,041	-0.08%
2022/04/28	8	45.19	0	0.00	45.15	8	6,072	0.13%
2022/04/27	1	45.15	5	44.95	45.15	-4	6,080	-0.07%
2022/04/26	15	46.64	0	0.00	46.15	15	6,086	0.25%
2022/04/25	3	47.37	0	0.00	47.15	3	6,076	0.05%
2022/04/22	1	48.90	8	48.58	48.80	-7	6,049	-0.12%
2022/04/21	1	48.35	1	48.35	48.60	0	6,054	0.00%
2022/04/19	0	0.00	1	47.75	47.85	-1	6,106	-0.02%
2022/04/18	4	47.50	4.4	47.56	47.55	-0.4	6,145	-0.01%
2022/04/15	8	48.28	0	0.00	48.15	8	6,147	0.13%
2022/04/14	2	48.85	0	0.00	48.70	2	6,173	0.03%
2022/04/12	7	48.61	6	49.07	48.25	1	6,291	0.02%
2022/04/11	3	49.48	2	49.28	49.15	1	6,341	0.02%
2022/04/08	2.4	50.45	1	50.40	50.40	1.4	6,382	0.02%
2022/04/07	3	50.83	0.1	51.20	50.40	2.9	6,601	0.04%
2022/04/06	0	0.00	2	51.55	51.70	-2	6,758	-0.03%
2022/03/31	3	52.30	1	52.10	52.00	2	6,928	0.03%
2022/03/30	3	52.37	0	0.00	52.40	3	6,909	0.04%
2022/03/29	3	52.10	5	52.52	52.20	-2	6,968	-0.03%
2022/03/28	0	0.00	6	51.63	51.80	-6	6,918	-0.09%
2022/03/25	8	51.34	0	0.00	51.20	8	6,894	0.12%
2022/03/24	3	51.43	30	51.60	51.80	-27	6,856	-0.39%
2022/03/23	26.1	51.28	21	51.40	51.40	5.1	6,850	0.07%
2022/03/22	2	52.55	1	52.50	53.30	1	6,536	0.02%
2022/03/21	1	52.50	4	52.60	52.50	-3	6,522	-0.05%
2022/03/18	3	51.37	0	0.00	51.30	3	6,581	0.05%
2022/03/17	1	51.10	0	0.00	51.30	1	6,452	0.02%
2022/03/16	2	50.60	1	51.70	50.60	1	6,501	0.02%
2022/03/15	3	51.40	1	51.40	51.10	2	6,611	0.03%
2022/03/11	0	0.00	3	52.53	52.60	-3	6,925	-0.04%
2022/03/10	1	52.40	12	52.29	52.40	-11	6,905	-0.16%
2022/03/09	0	0.00	1	50.20	51.40	-1	6,835	-0.01%
2022/03/08	14.1	49.97	5	50.56	49.85	9.1	6,797	0.13%
2022/03/07	12	52.36	0	0.00	51.70	12	6,688	0.18%
2022/03/04	2	54.10	3	53.83	54.00	-1	6,622	-0.02%
2022/03/03	5	54.16	12	54.82	54.30	-7	6,613	-0.11%
2022/03/01	0	0.00	1	53.40	53.70	-1	6,501	-0.02%
2022/02/25	3	53.13	17	53.05	53.10	-14	6,451	-0.22%
2022/02/24	7	52.53	20	52.30	52.70	-13	6,381	-0.20%
2022/02/23	23	52.80	23	53.11	53.30	0	6,349	0.00%
2022/02/22	3	52.43	0.2	52.90	52.30	2.8	6,318	0.04%
2022/02/21	38	53.36	42	53.26	53.20	-4	6,204	-0.06%
2022/02/18	35	53.00	34	53.44	53.60	1	6,091	0.02%
2022/02/17	110.1	55.34	50	55.48	53.90	60.1	5,972	1.01%	大買/
2022/02/16	61	53.35	55.1	54.14	54.70	5.9	4,980	0.12%
2022/02/15	0	0.00	14	50.66	50.70	-14	4,395	-0.32%
2022/02/14	3	49.45	7	49.45	49.65	-4	4,292	-0.09%
2022/02/11	1	49.35	11	49.51	49.50	-10	4,274	-0.23%
2022/02/10	6	49.48	1	49.45	49.50	5	4,270	0.12%
2022/02/09	1	49.20	4	49.44	49.65	-3	4,255	-0.07%
2022/02/08	4	48.95	0	0.00	49.05	4	4,232	0.09%
2022/02/07	1	48.90	0	0.00	49.15	1	4,407	0.02%
2022/01/26	9	47.96	0	0.00	48.30	9	4,439	0.20%
2022/01/25	16	48.07	0	0.00	47.80	16	4,468	0.36%
2022/01/24	9.1	48.22	1	48.70	48.55	8.1	4,459	0.18%
2022/01/21	3	49.40	0	0.00	49.15	3	4,479	0.07%
2022/01/19	3	49.88	0.4	50.00	49.75	2.6	4,434	0.06%
2022/01/18	0	0.00	11	50.42	50.70	-11	4,407	-0.25%
2022/01/17	0	0.00	1	49.90	50.00	-1	4,376	-0.02%
2022/01/14	2	49.38	0	0.00	49.35	2	4,371	0.05%
2022/01/13	7.9	49.83	3	49.72	49.70	4.9	4,374	0.11%
2022/01/12	0	0.00	1	49.50	50.00	-1	4,334	-0.02%
2022/01/11	2	49.58	5.3	49.87	49.50	-3.3	4,320	-0.08%
2022/01/10	1	49.30	2	49.55	49.50	-1	4,283	-0.02%
2022/01/07	1	49.35	0	0.00	49.20	1	4,263	0.02%
2022/01/06	1	49.80	2	50.20	49.75	-1	4,246	-0.02%
2022/01/05	37	50.14	1	49.95	49.75	36	4,301	0.84%
2022/01/04	11	51.28	2	50.60	50.90	9	4,240	0.21%
2022/01/03	9	50.34	3	50.70	51.00	6	4,155	0.14%
2021/12/30	11	50.05	29.2	50.30	50.50	-18.2	4,067	-0.45%
2021/12/29	25	49.33	31	49.72	49.70	-6	3,845	-0.16%
2021/12/28	5	48.53	26	48.52	48.90	-21	3,648	-0.58%
2021/12/27	0	0.00	12	47.51	47.70	-12	3,515	-0.34%
2021/12/24	1	47.15	3	47.23	47.20	-2	3,544	-0.06%
2021/12/23	21	47.16	6	47.19	47.15	15	3,542	0.42%
2021/12/22	1	47.80	10	47.86	47.90	-9	3,491	-0.26%
2021/12/21	1	47.35	2	47.50	47.60	-1	3,473	-0.03%
2021/12/20	1	47.40	0	0.00	47.50	1	3,481	0.03%
2021/12/17	2	47.45	21	47.52	47.70	-19	3,515	-0.54%
2021/12/16	1	47.15	3	47.17	47.15	-2	3,497	-0.06%
2021/12/15	0	0.00	1	47.15	47.10	-1	3,530	-0.03%
2021/12/14	21	47.21	0	0.00	46.90	21	3,557	0.59%
2021/12/13	9	47.33	14	47.76	47.95	-5	3,473	-0.14%
2021/12/10	8	47.14	1	47.10	47.20	7	3,442	0.20%
2021/12/09	3	47.37	54	47.70	47.65	-51	3,461	-1.47%
2021/12/08	44	47.31	31	47.15	47.00	13	3,405	0.38%
2021/12/07	5	46.74	23.2	46.59	46.80	-18.2	3,422	-0.53%
2021/12/06	4	44.93	7	44.95	44.90	-3	3,209	-0.09%
2021/12/03	1	44.65	0	0.00	44.65	1	3,197	0.03%
2021/12/02	5.1	44.50	0	0.00	44.35	5.1	3,229	0.16%
2021/12/01	3.1	44.80	0	0.00	44.95	3.1	3,232	0.10%
2021/11/30	0.2	44.51	16	44.89	45.00	-15.8	3,218	-0.49%
2021/11/29	21	43.49	40	43.90	43.90	-19	3,149	-0.60%
2021/11/26	1	44.20	2	43.95	43.95	-1	3,117	-0.03%
2021/11/24	0	0.00	2	44.20	44.35	-2	3,118	-0.06%
2021/11/22	2	44.58	8	44.63	44.60	-6	3,145	-0.19%
2021/11/19	5	44.19	0	0.00	44.00	5	3,103	0.16%
2021/11/18	1	44.35	0	0.00	44.35	1	3,088	0.03%
2021/11/17	1	44.20	0	0.00	44.30	1	3,100	0.03%
2021/11/16	17.1	44.28	1	44.25	44.20	16.1	3,110	0.52%
2021/11/15	20	44.50	0	0.00	44.60	20	3,107	0.64%
2021/11/12	10	44.43	2	44.45	44.45	8	3,129	0.26%
2021/11/11	2	44.05	30	44.40	44.20	-28	3,130	-0.89%
2021/11/10	0.1	44.20	5	43.81	44.20	-4.9	3,148	-0.16%
2021/11/08	0	0.00	3	43.45	43.30	-3	3,309	-0.09%
2021/11/05	2.6	42.98	7.6	43.21	43.40	-5	3,389	-0.15%
2021/11/04	21.1	43.56	16	43.49	43.10	5.1	3,437	0.15%
2021/11/03	2	44.85	4	44.68	45.10	-2	3,330	-0.06%
2021/11/02	3	43.95	12	44.27	43.80	-9	3,526	-0.26%
2021/11/01	5	44.80	2	44.90	44.60	3	3,687	0.08%
2021/10/29	6.2	44.23	9	44.09	44.85	-2.9	3,675	-0.08%
2021/10/28	2	44.15	3	44.05	44.00	-1	3,647	-0.03%
2021/10/27	2	43.50	0.2	43.55	43.60	1.8	3,669	0.05%
2021/10/26	0	0.00	1	43.55	43.50	-1	3,735	-0.03%
2021/10/25	0	0.00	5	42.88	43.25	-5	3,761	-0.13%
2021/10/22	10.1	42.50	1	42.20	42.55	9.1	3,841	0.24%
2021/10/21	1	42.05	0	0.00	41.80	1	3,912	0.03%
2021/10/19	2	42.35	0	0.00	42.45	2	4,109	0.05%
2021/10/18	0.1	42.10	0	0.00	42.00	0.1	4,603	0.00%
2021/10/15	0	0.00	1	42.20	42.10	-1	4,704	-0.02%
2021/10/14	15	41.83	0	0.00	41.80	15	4,822	0.31%
2021/10/13	19	42.09	0	0.00	41.75	19	4,953	0.38%
2021/10/12	2	42.60	0	0.00	43.00	2	5,007	0.04%
2021/10/08	2.1	43.35	0	0.00	43.15	2.1	5,008	0.04%
2021/10/07	0	0.00	1	43.55	43.45	-1	5,056	-0.02%
2021/10/06	1	43.50	11	43.40	43.10	-10	5,192	-0.19%
2021/10/05	14	41.99	0	0.00	42.60	14	5,324	0.26%
2021/10/01	2	43.50	2	42.95	43.00	0	5,441	0.00%
2021/09/29	2	44.30	0	0.00	44.25	2	5,850	0.03%
2021/09/28	2	44.70	1	44.75	44.95	1	6,001	0.02%
2021/09/24	14.1	45.70	1	46.30	45.20	13.1	6,013	0.22%
2021/09/23	0	45.45	2	45.65	45.60	-2	5,989	-0.03%
2021/09/22	2	44.90	4	45.35	45.25	-2	6,027	-0.03%
2021/09/17	1.1	45.93	9	45.98	45.95	-7.9	5,996	-0.13%
2021/09/16	3	45.20	1	45.45	45.30	2	5,946	0.03%
2021/09/15	0	0.00	22	45.45	45.05	-22	5,931	-0.37%
2021/09/14	0	0.00	5.2	45.96	45.80	-5.2	5,898	-0.09%
2021/09/13	7	45.53	23	45.57	45.50	-16	5,814	-0.28%
2021/09/10	8	44.98	7	45.06	45.25	1	5,733	0.02%
2021/09/09	10	44.00	1	43.70	44.10	9	5,593	0.16%
2021/09/08	7	43.44	0	0.00	43.10	7	5,573	0.13%
2021/09/07	1	43.30	1	43.50	43.55	0	5,598	0.00%
2021/09/02	4	43.30	0	0.00	43.15	4	5,606	0.07%
2021/09/01	1	43.75	0	0.00	43.75	1	5,612	0.02%
2021/08/31	0	0.00	8	43.79	43.85	-8	5,611	-0.14%
2021/08/30	1	43.55	0	0.00	43.55	1	5,626	0.02%
2021/08/27	0	0.00	3	43.90	43.80	-3	5,638	-0.05%
2021/08/26	2	43.55	2	43.80	43.90	0	5,640	0.00%
2021/08/25	3	43.02	6	43.18	43.35	-3	5,656	-0.05%
2021/08/20	0	0.00	1	42.25	42.35	-1	5,707	-0.02%
2021/08/19	2	42.55	2	42.30	42.30	0	5,732	0.00%
2021/08/18	3	42.97	3	42.75	43.45	0	5,718	0.00%
2021/08/17	2	42.13	5	42.32	42.10	-3	5,718	-0.05%
2021/08/16	8.8	42.38	12	42.18	42.50	-3.2	5,723	-0.06%
2021/08/13	2	43.33	0	0.00	43.15	2	5,725	0.03%
2021/08/12	6	43.50	20	43.72	43.95	-14	5,711	-0.25%
2021/08/11	18.2	41.79	1	42.30	41.85	17.2	5,663	0.30%
2021/08/10	19.1	42.75	6	42.70	42.55	13.1	5,794	0.23%
2021/08/09	23	43.86	1	44.35	43.50	22	5,853	0.38%
2021/08/06	19.4	44.47	1	44.70	44.30	18.4	5,893	0.31%
2021/08/05	1	44.95	17	45.58	46.50	-16	5,750	-0.28%
2021/08/04	10	44.15	1	43.95	44.20	9	5,714	0.16%
2021/08/03	3	44.02	1	43.95	44.05	2	5,800	0.03%
2021/08/02	5	43.91	8	44.09	44.15	-3	5,832	-0.05%
2021/07/30	10	44.45	0	0.00	44.30	10	5,866	0.17%
2021/07/29	5	44.55	2	44.65	44.75	3	5,878	0.05%
2021/07/28	7	44.44	6	44.73	45.05	1	5,903	0.02%
2021/07/27	10	46.18	9	45.37	45.30	1	5,960	0.02%
2021/07/26	0.5	45.50	7	45.46	45.80	-6.5	5,963	-0.11%
2021/07/23	9	44.25	11	44.37	44.65	-2	5,942	-0.03%
2021/07/22	29	46.15	13	46.45	44.80	16	5,851	0.27%
2021/07/21	8	44.99	11	45.40	45.05	-3	5,432	-0.06%
2021/07/20	11	45.76	3	45.65	45.50	8	5,456	0.15%
2021/07/19	23	46.34	2	45.98	46.45	21	5,649	0.37%
2021/07/16	16	45.17	0	0.00	45.25	16	5,901	0.27%
2021/07/15	0	0.00	16.1	44.17	44.40	-16.1	5,921	-0.27%
2021/07/14	11	44.04	4	44.38	44.20	7	6,041	0.12%
2021/07/13	6	44.35	11	44.30	44.30	-5	6,135	-0.08%
2021/07/12	12	43.72	6	44.20	44.30	6	6,160	0.10%
2021/07/09	0	0.00	5	42.91	43.30	-5	6,113	-0.08%
2021/07/08	7	43.09	2	43.13	43.10	5	6,189	0.08%
2021/07/07	17	43.19	4.1	43.33	43.50	12.9	6,245	0.21%
2021/07/06	24	42.73	20.3	42.71	42.65	3.7	6,231	0.06%
2021/07/05	5	41.77	6	41.71	42.15	-1	6,150	-0.02%
2021/07/02	6	39.83	4	39.84	39.90	2	6,056	0.03%
2021/07/01	20	39.93	0	0.00	39.75	20	6,184	0.32%
2021/06/30	1	40.25	0	0.00	40.25	1	6,207	0.02%
2021/06/29	22	40.20	1	40.20	40.25	21	6,215	0.34%
2021/06/28	2	39.75	0	0.00	39.85	2	6,190	0.03%
2021/06/25	1	39.75	0	0.00	39.70	1	6,217	0.02%
2021/06/24	4	39.61	1.5	39.70	39.60	2.5	6,264	0.04%
2021/06/23	0	0.00	1	39.55	39.50	-1	6,288	-0.02%
2021/06/22	1	39.30	0	0.00	39.30	1	6,316	0.02%
2021/06/21	2	39.38	0	0.00	39.35	2	6,401	0.03%
2021/06/18	1	39.85	9.3	39.83	40.00	-8.3	6,460	-0.13%
2021/06/17	0	0.00	1	39.60	39.60	-1	6,504	-0.02%
2021/06/16	4	39.38	11	39.61	39.65	-7	6,597	-0.11%
2021/06/15	20	39.75	20	39.76	39.70	0	6,621	0.00%
2021/06/11	10	39.80	3	39.93	39.80	7	6,684	0.10%
2021/06/09	3	39.60	0	0.00	39.50	3	7,084	0.04%
2021/06/08	3	39.98	0	0.00	39.95	3	7,157	0.04%
2021/06/07	2	40.00	2	40.10	40.00	0	7,242	0.00%
2021/06/04	3	39.68	3	39.60	39.50	0	7,276	0.00%
2021/06/03	0	0.00	1	40.05	39.95	-1	7,398	-0.01%
2021/06/02	1	40.20	2	40.50	39.95	-1	7,399	-0.01%
2021/06/01	1	39.85	3	39.93	40.25	-2	7,379	-0.03%
2021/05/31	1	39.70	2	39.80	39.70	-1	7,368	-0.01%
2021/05/28	2	39.78	0.1	39.80	39.75	1.9	7,404	0.03%
2021/05/27	0	0.00	2	39.00	39.50	-2	7,460	-0.03%
2021/05/26	1.9	39.07	0	0.00	39.15	1.9	7,474	0.03%
2021/05/25	0	0.00	2	39.00	39.00	-2	7,507	-0.03%
2021/05/24	0	0.00	6.2	38.24	38.40	-6.2	7,519	-0.08%
2021/05/21	2	38.00	16	38.33	38.40	-14	7,538	-0.19%
2021/05/20	2	38.18	1	38.10	37.80	1	7,617	0.01%
2021/05/19	2.9	37.05	2	37.85	38.10	0.9	7,637	0.01%
2021/05/18	9	36.65	5	37.04	37.30	4	7,613	0.05%
2021/05/17	5	37.14	2	37.05	35.85	3	7,463	0.04%
2021/05/14	2	38.90	4	38.56	38.65	-2	7,371	-0.03%
2021/05/13	1	37.90	7	37.06	37.80	-6	7,343	-0.08%
2021/05/12	6	38.38	7	38.13	37.80	-1	7,256	-0.01%
2021/05/11	5	40.94	1	41.60	40.45	4	7,117	0.06%
2021/05/10	0	0.00	2.1	42.09	42.80	-2.1	7,054	-0.03%
2021/05/07	5	42.23	6	42.28	42.50	-1	7,085	-0.01%
2021/05/06	0	0.00	4	41.83	41.70	-4	7,103	-0.06%
2021/05/05	3.1	41.87	4	41.54	41.40	-0.9	7,117	-0.01%
2021/05/04	3	40.80	6	39.57	40.90	-3	7,295	-0.04%
2021/05/03	3	41.80	4	41.66	41.80	-1	7,214	-0.01%
2021/04/29	0	0.00	3	41.85	42.00	-3	7,174	-0.04%
2021/04/27	3	42.30	4	42.39	42.55	-1	7,270	-0.01%
2021/04/26	6.1	42.80	1	43.10	43.25	5.1	7,365	0.07%
2021/04/23	3	41.22	0	0.00	41.10	3	7,273	0.04%
2021/04/22	11.6	44.26	41	45.00	43.00	-29.4	6,989	-0.42%
2021/04/21	43	48.50	1	48.55	48.50	42	6,614	0.63%
2021/04/20	2	48.70	11	48.71	48.80	-9	6,487	-0.14%
2021/04/19	3	48.68	7	48.91	48.75	-4	6,432	-0.06%
2021/04/16	9	47.15	5.1	47.53	47.85	3.9	6,365	0.06%
2021/04/15	3	46.52	0	0.00	46.55	3	6,269	0.05%
2021/04/14	6	45.50	3	46.37	45.70	3	6,174	0.05%
2021/04/13	18	46.11	17.1	46.18	45.85	0.9	6,082	0.01%
2021/04/12	8	46.88	19	46.62	46.75	-11	5,951	-0.18%
2021/04/09	7	45.61	19	45.80	46.35	-12	5,797	-0.21%
2021/04/08	5	45.02	0.1	44.70	45.00	4.9	5,596	0.09%
2021/04/07	15	44.40	14	44.17	44.50	1	5,526	0.02%
2021/04/06	0.2	43.10	4	43.00	43.10	-3.8	5,414	-0.07%
2021/04/01	14	42.70	2	42.75	42.85	12	5,386	0.22%
2021/03/31	3	42.80	0	0.00	42.80	3	5,362	0.06%
2021/03/30	3	42.83	0	0.00	42.85	3	5,364	0.06%
2021/03/29	0	0.00	3	42.60	42.70	-3	5,359	-0.06%
2021/03/26	1	42.25	6	42.20	42.25	-5	5,357	-0.09%
2021/03/25	6	42.08	0	0.00	41.90	6	5,375	0.11%
2021/03/24	7	41.59	7	41.90	41.85	0	5,406	0.00%
2021/03/23	21	42.32	3	42.15	42.15	18	5,342	0.34%
2021/03/22	4	42.53	13	42.63	42.65	-9	5,350	-0.17%
2021/03/19	0	0.00	3	43.00	42.80	-3	5,381	-0.06%
2021/03/18	15	42.60	5	42.64	42.65	10	5,313	0.19%
2021/03/17	7	42.59	8	42.72	42.60	-1	5,379	-0.02%
2021/03/16	39	42.58	43	42.31	42.65	-4	5,455	-0.07%
2021/03/15	26	41.98	24	42.21	42.45	2	5,319	0.04%
2021/03/12	6	40.26	21	40.35	40.50	-15	5,182	-0.29%
2021/03/11	2	39.80	3	39.65	39.65	-1	5,186	-0.02%
2021/03/10	6	39.22	0	0.00	39.25	6	5,238	0.11%
2021/03/09	17	39.11	1	39.00	39.20	16	5,255	0.30%
2021/03/08	3	38.75	0	0.00	38.40	3	5,232	0.06%
2021/03/04	0	0.00	2	38.45	38.60	-2	5,328	-0.04%
2021/03/03	1	38.50	1	38.35	38.75	0	5,361	0.00%
2021/02/26	0	0.00	7	38.25	38.85	-7	5,470	-0.13%
2021/02/24	7	38.26	2	38.15	38.05	5	5,425	0.09%
2021/02/23	4	38.25	4	38.15	38.40	0	5,377	0.00%
2021/02/18	1	37.05	23	37.01	37.10	-22	5,210	-0.42%
2021/02/17	2	36.40	6	36.50	36.65	-4	5,207	-0.08%
2021/02/05	1	35.95	0	0.00	35.95	1	5,154	0.02%
2021/02/04	3	36.00	6	35.98	36.00	-3	5,172	-0.06%
2021/02/02	4	34.90	0	0.00	35.00	4	5,080	0.08%
2021/02/01	5	34.35	0	0.00	34.60	5	5,063	0.10%
2021/01/29	5	35.30	0	0.00	34.85	5	5,020	0.10%
2021/01/28	13	35.87	1	36.00	35.80	12	4,927	0.24%
2021/01/26	7	36.73	22	36.83	36.70	-15	4,746	-0.32%
2021/01/25	0	0.00	9	35.89	36.00	-9	4,509	-0.20%
2021/01/22	0	0.00	4	35.56	35.65	-4	4,485	-0.09%
2021/01/21	2	35.08	0	0.00	35.20	2	4,457	0.04%
2021/01/20	12	35.45	35	35.92	35.50	-23	4,432	-0.52%
2021/01/19	3	35.80	12	35.70	35.95	-9	4,299	-0.21%
2021/01/18	1	34.55	14	34.99	34.95	-13	4,172	-0.31%
2021/01/13	12	35.28	0	0.00	35.15	12	4,080	0.29%
2021/01/12	7	35.43	12	35.42	35.00	-5	4,043	-0.12%
2021/01/11	15	34.93	19	34.99	35.20	-4	3,938	-0.10%
2021/01/08	19	34.64	5	34.70	34.70	14	3,852	0.36%
2021/01/07	0	0.00	7	33.90	34.20	-7	3,772	-0.19%
2021/01/06	6	33.90	8	33.77	33.85	-2	3,748	-0.05%
2021/01/05	4	34.30	4	34.30	34.40	0	3,683	0.00%
2021/01/04	10	34.40	0	0.00	34.45	10	3,696	0.27%
2020/12/30	5	34.15	24	34.21	34.25	-19	3,667	-0.52%
2020/12/29	4	34.43	1	34.35	34.50	3	3,632	0.08%
2020/12/28	1	34.60	0	0.00	34.70	1	3,609	0.03%
2020/12/25	2	34.53	20	34.65	34.50	-18	3,577	-0.50%
2020/12/24	6	34.48	8	34.50	34.45	-2	3,557	-0.06%
2020/12/23	26	33.95	0	0.00	34.00	26	3,518	0.74%
2020/12/22	4	34.16	2.2	34.10	33.95	1.8	3,497	0.05%
2020/12/21	0	0.00	5	33.95	34.30	-5	3,468	-0.14%
2020/12/18	0	0.00	2	34.25	34.10	-2	3,419	-0.06%
2020/12/17	0	0.00	0.6	34.75	34.70	-0.6	3,358	-0.02%
2020/12/16	1	34.75	6	34.86	34.95	-5	3,325	-0.15%
2020/12/15	5	34.22	4	34.44	34.20	1	3,237	0.03%
2020/12/14	2	34.75	5	34.88	34.90	-3	3,128	-0.10%
2020/12/11	11.1	34.48	8.2	34.49	34.60	2.9	3,089	0.09%
2020/12/10	0	0.00	6	34.84	34.80	-6	2,972	-0.20%
2020/12/09	1	34.15	11	34.26	34.40	-10	2,798	-0.36%
2020/12/08	9	33.64	6.3	33.56	33.75	2.7	2,700	0.10%
2020/12/07	3	33.85	5	33.75	33.90	-2	2,640	-0.08%
2020/12/04	2	33.50	2	33.48	33.40	0	2,541	0.00%
2020/12/03	8	33.24	5	33.21	32.90	3	2,397	0.13%
2020/12/02	3	33.10	4	33.01	33.15	-1	2,326	-0.04%
2020/12/01	4	32.55	0	0.00	32.60	4	2,202	0.18%
2020/11/30	2	32.60	12	32.71	32.60	-10	2,168	-0.46%
2020/11/27	12	32.34	5	32.28	32.35	7	2,088	0.34%
2020/11/26	11	32.33	5	32.36	32.40	6	2,030	0.30%
2020/11/25	2	31.60	7	31.76	31.60	-5	1,851	-0.27%
2020/11/24	2	31.45	40	31.20	31.25	-38	1,763	-2.15%
2020/11/23	20	31.35	3	31.40	31.35	17	1,739	0.98%
2020/11/20	0	0.00	1	31.10	31.10	-1	1,689	-0.06%
2020/11/19	0	0.00	25	31.00	31.00	-25	1,689	-1.48%
2020/11/16	2	31.05	13	31.04	31.05	-11	1,704	-0.65%
2020/11/13	0	0.00	1	30.65	30.70	-1	1,684	-0.06%
2020/11/12	5	30.52	0	0.00	30.55	5	1,671	0.30%
2020/11/10	3	30.23	2	30.30	30.10	1	1,626	0.06%
2020/11/09	2	30.25	0	0.00	30.30	2	1,626	0.12%
2020/11/06	2	30.25	0	0.00	30.30	2	1,619	0.12%
2020/11/05	3	30.37	2	30.40	30.35	1	1,632	0.06%
2020/11/04	3	30.20	0	0.00	30.35	3	1,665	0.18%
2020/11/03	0	0.00	1	30.25	30.20	-1	1,706	-0.06%
2020/11/02	0	0.00	11	30.00	30.15	-11	1,707	-0.64%
2020/10/30	1	30.45	1	30.65	30.30	0	1,697	0.00%
2020/10/29	0	0.00	2	30.10	30.20	-2	1,652	-0.12%
2020/10/28	1	30.20	4	30.23	30.20	-3	1,647	-0.18%
2020/10/27	1	30.20	1	30.25	30.20	0	1,627	0.00%
2020/10/22	1	29.50	0	0.00	29.65	1	1,616	0.06%
2020/10/20	1	29.40	0	0.00	29.45	1	1,716	0.06%
2020/10/19	5	29.44	0	0.00	29.45	5	1,725	0.29%
2020/10/16	5	29.65	3	29.65	29.50	2	1,734	0.12%
2020/10/12	0	0.00	8	29.86	29.90	-8	1,783	-0.45%
2020/10/08	1	29.55	0	0.00	29.55	1	1,781	0.06%
2020/10/07	0	0.00	1	29.45	29.45	-1	1,801	-0.06%
2020/09/30	0	0.00	7	29.26	29.35	-7	1,961	-0.36%
2020/09/29	1	29.25	2	29.20	29.20	-1	1,992	-0.05%
2020/09/28	0	0.00	1	29.25	29.30	-1	2,069	-0.05%
2020/09/25	7	29.01	2	29.00	29.05	5	2,164	0.23%
2020/09/24	2	29.30	3	29.05	29.05	-1	2,234	-0.04%
2020/09/23	10	29.48	1	29.35	29.35	9	2,242	0.40%
2020/09/22	1	29.35	0	0.00	29.35	1	2,275	0.04%
2020/09/21	5	29.50	2	29.50	29.50	3	2,272	0.13%
2020/09/17	5	29.50	0	0.00	29.55	5	2,319	0.22%
2020/09/16	4	29.50	0	0.00	29.50	4	2,351	0.17%
2020/09/15	6	29.57	2	29.55	29.55	4	2,392	0.17%
2020/09/14	0	0.00	2	29.65	29.60	-2	2,540	-0.08%
2020/09/11	4	29.63	0	0.00	29.55	4	2,664	0.15%
2020/09/09	12	29.75	10	29.65	29.75	2	2,701	0.07%
2020/09/08	2	29.85	0	0.00	29.90	2	2,741	0.07%
2020/09/07	1	29.95	1	29.95	29.90	0	2,783	0.00%
2020/09/01	1	29.70	7	29.75	29.75	-6	2,988	-0.20%
2020/08/31	0	0.00	1	29.75	29.80	-1	3,179	-0.03%
2020/08/20	2	29.30	10	29.40	29.25	-8	3,487	-0.23%
2020/08/18	0	0.00	10	30.25	30.35	-10	3,458	-0.29%
2020/08/17	20	30.38	4	30.34	30.45	16	3,600	0.44%
2020/08/11	0	0.00	6	30.29	30.25	-6	3,777	-0.16%
2020/08/10	2	30.60	3	30.55	30.55	-1	3,849	-0.03%
2020/08/07	0	0.00	1	30.40	30.40	-1	3,907	-0.03%
2020/08/06	0	0.00	1	29.95	29.90	-1	3,916	-0.03%
2020/08/05	0.3	29.95	0	0.00	29.90	0.3	3,972	0.01%
2020/08/03	3	29.90	6	29.80	29.80	-3	4,123	-0.07%
2020/07/30	0	0.00	4	29.80	29.75	-4	4,195	-0.10%
2020/07/29	10	29.20	0	0.00	29.30	10	4,239	0.24%
2020/07/28	14	29.25	0	0.00	29.00	14	4,304	0.33%
2020/07/27	11	29.40	4	29.35	29.35	7	4,399	0.16%
2020/07/24	1	29.90	0	0.00	29.60	1	4,502	0.02%
2020/07/23	3	30.10	0	0.00	30.15	3	4,671	0.06%
2020/07/22	10.2	30.00	0	0.00	30.10	10.2	4,754	0.21%
2020/07/21	0	0.00	6	30.03	29.90	-6	4,869	-0.12%
2020/07/17	1	30.15	10	29.99	29.85	-9	5,203	-0.17%
2020/07/16	1	30.05	0	0.00	30.00	1	5,373	0.02%
2020/07/15	7	29.96	3	30.07	30.00	4	5,486	0.07%
2020/07/14	5	30.15	0	0.00	30.05	5	5,622	0.09%
2020/07/13	0	0.00	4	30.35	30.30	-4	5,814	-0.07%
2020/07/10	4	30.34	11	30.33	30.20	-7	5,923	-0.12%
2020/07/09	38	30.87	7	31.01	30.85	31	6,006	0.52%
2020/07/08	5.3	30.58	0	0.00	30.60	5.3	6,067	0.09%
2020/07/07	15	30.85	6	30.48	30.55	9	6,140	0.15%
2020/07/06	12	30.90	19	31.00	30.75	-7	6,167	-0.11%
2020/07/03	5	30.30	19	30.15	30.80	-14	6,181	-0.23%
2020/07/02	0	0.00	5	30.20	30.15	-5	6,161	-0.08%
2020/07/01	4	30.00	1	30.05	30.00	3	6,180	0.05%
2020/06/30	2	29.70	0	29.75	29.75	2	6,173	0.03%
2020/06/29	6	29.60	0	0.00	29.55	6	6,211	0.10%
2020/06/24	1	29.80	1	29.80	29.80	0	6,200	0.00%
2020/06/23	5	29.85	0	0.00	29.95	5	6,227	0.08%
2020/06/22	10	29.95	0	0.00	30.00	10	6,242	0.16%
2020/06/19	29	29.50	0	0.00	29.60	29	6,262	0.46%
2020/06/18	4	29.46	28	29.44	29.45	-24	6,153	-0.39%
2020/06/17	1	29.75	10	29.80	29.80	-9	6,076	-0.15%
2020/06/16	4	29.88	20	29.94	29.85	-16	6,135	-0.26%
2020/06/15	7	30.01	0	0.00	29.70	7	6,208	0.11%
2020/06/10	5	30.50	0	0.00	30.70	5	6,292	0.08%
2020/06/09	11	30.70	0	0.00	30.65	11	6,386	0.17%
2020/06/08	33	31.07	27	31.22	30.95	6	6,409	0.09%
2020/06/05	10	31.16	1	30.70	31.35	9	6,387	0.14%
2020/06/04	0	0.00	2	30.10	30.20	-2	6,262	-0.03%
2020/06/03	11	30.10	6	30.30	30.15	5	6,298	0.08%
2020/06/02	23	30.27	0	0.00	30.30	23	6,461	0.36%
2020/06/01	2	29.93	0	0.00	29.95	2	6,431	0.03%
2020/05/29	1	29.50	0	0.00	29.50	1	6,410	0.02%
2020/05/28	3	29.73	7	30.01	29.70	-4	6,371	-0.06%
2020/05/27	15	29.83	0	0.00	29.85	15	6,349	0.24%
2020/05/26	12	29.92	0	0.00	29.80	12	6,333	0.19%
2020/05/25	4	29.79	0	0.00	29.95	4	6,292	0.06%
2020/05/22	24	29.87	4	30.03	29.65	20	6,272	0.32%
2020/05/21	21	30.39	1	30.45	30.35	20	6,136	0.33%
2020/05/19	6	30.41	0	0.00	30.25	6	6,034	0.10%
2020/05/18	11	30.75	0	0.00	30.65	11	6,023	0.18%
2020/05/15	3	31.20	40	30.99	30.70	-37	5,998	-0.62%
2020/05/14	5	31.88	0	0.00	31.35	5	5,926	0.08%
2020/05/13	0	0.00	5	32.40	32.40	-5	5,884	-0.08%
2020/05/12	4	32.71	6	32.76	32.80	-2	5,851	-0.03%
2020/05/11	3	32.00	5	32.25	32.25	-2	5,803	-0.03%
2020/05/08	3	31.95	41	32.02	31.90	-38	5,762	-0.66%
2020/05/07	19	32.52	8	32.39	32.45	11	5,676	0.19%
2020/05/06	8	32.54	2	32.40	32.40	6	5,663	0.11%
2020/05/05	21	32.70	4	32.84	32.65	17	5,648	0.30%
2020/05/04	0	0.00	3	32.93	32.80	-3	5,626	-0.05%
2020/04/30	5	33.82	6	33.60	33.70	-1	5,580	-0.02%
2020/04/29	66	34.25	30	34.07	34.20	36	5,545	0.65%
2020/04/28	17	33.60	43	33.65	34.10	-26	5,516	-0.47%
2020/04/27	3	32.22	14	32.26	32.30	-11	5,336	-0.21%
2020/04/24	15	31.85	7.4	31.96	31.85	7.6	5,273	0.14%
2020/04/23	11	32.36	34	32.77	32.15	-23	5,168	-0.45%
2020/04/22	45	34.83	29	34.56	34.95	16	4,997	0.32%
2020/04/21	12	35.58	7	35.21	35.00	5	4,864	0.10%
2020/04/20	15	35.19	19	35.22	35.35	-4	4,729	-0.08%
2020/04/17	15	34.96	29	35.24	34.95	-14	4,768	-0.29%
2020/04/16	18	34.70	24	34.90	35.20	-6	4,690	-0.13%
2020/04/15	12	34.37	14	34.34	34.45	-2	4,536	-0.04%
2020/04/14	0	0.00	3	33.83	33.90	-3	4,471	-0.07%
2020/04/13	1	33.15	6	33.30	33.30	-5	4,367	-0.11%
2020/04/10	5	32.45	9	32.74	32.80	-4	4,260	-0.09%
2020/04/09	5	32.68	10	32.42	32.15	-5	4,234	-0.12%
2020/04/08	0	0.00	2	31.95	32.00	-2	4,155	-0.05%
2020/04/07	1	30.80	0	0.00	31.20	1	4,046	0.02%
2020/04/06	2	30.55	0	0.00	30.55	2	3,975	0.05%
2020/03/31	2	30.15	1	30.30	30.30	1	3,885	0.03%
2020/03/30	10	29.15	1	29.60	29.90	9	3,840	0.23%
2020/03/27	25	29.95	0	0.00	29.40	25	3,813	0.66%
2020/03/26	1	28.90	9	29.18	29.60	-8	3,764	-0.21%
2020/03/25	1	29.40	7	29.32	29.00	-6	3,727	-0.16%
2020/03/24	2	28.45	0	0.00	28.40	2	3,680	0.05%
2020/03/23	1	27.80	0	0.00	27.55	1	3,723	0.03%
2020/03/20	4	28.48	5	28.74	28.40	-1	3,721	-0.03%
2020/03/19	22	27.25	0	0.00	26.70	22	3,643	0.60%
2020/03/18	22	30.30	30	29.70	29.50	-8	3,535	-0.23%
2020/03/17	2	30.25	0	0.00	30.10	2	3,469	0.06%
2020/03/16	0	0.00	25	31.18	31.20	-25	3,385	-0.74%
2020/03/13	4	29.80	2	31.50	31.45	2	3,305	0.06%
2020/03/12	10	31.03	0	0.00	31.60	10	3,172	0.32%
2020/03/11	0	0.00	3	32.35	32.10	-3	3,074	-0.10%
2020/03/10	1	31.20	8	31.48	32.25	-7	3,001	-0.23%
2020/03/09	34	31.79	33	31.35	31.35	1	2,931	0.03%
2020/03/06	26	32.59	28	32.65	32.65	-2	2,859	-0.07%
2020/03/05	0	0.00	11	31.94	32.00	-11	2,628	-0.42%
2020/03/04	6	31.01	0	0.00	30.95	6	2,581	0.23%
2020/03/03	1	31.10	0	0.00	31.15	1	2,569	0.04%
2020/03/02	2	30.78	1	30.70	30.70	1	2,564	0.04%
2020/02/27	4	31.28	0	0.00	31.15	4	2,552	0.16%
2020/02/26	2	31.95	1	31.80	31.70	1	2,521	0.04%
2020/02/25	1	31.80	1	31.95	32.05	0	2,509	0.00%
2020/02/21	2	31.75	0	0.00	31.75	2	2,475	0.08%
2020/02/20	2	32.05	1	32.00	32.05	1	2,472	0.04%
2020/02/19	0	0.00	8	32.23	32.05	-8	2,476	-0.32%
2020/02/18	0	0.00	1	32.00	31.70	-1	2,433	-0.04%
2020/02/17	1	32.05	1	31.95	32.10	0	2,500	0.00%
2020/02/14	1	31.85	0	0.00	32.05	1	2,553	0.04%
2020/02/12	0	0.00	2	31.50	31.55	-2	2,467	-0.08%
2020/02/10	2	30.55	6	30.57	30.65	-4	2,437	-0.16%
2020/02/07	5	31.39	25	31.40	31.05	-20	2,413	-0.83%
2020/02/06	25	31.84	9	31.90	31.70	16	2,371	0.67%
2020/02/04	0	0.00	3	32.03	31.80	-3	2,303	-0.13%
2020/02/03	11	31.61	33	31.30	32.05	-22	2,265	-0.97%
2020/01/31	12	32.02	14	32.01	32.70	-2	2,152	-0.09%
2020/01/30	5	30.47	4	30.55	30.65	1	2,032	0.05%
2020/01/20	2	32.40	0	0.00	32.30	2	1,955	0.10%
2020/01/17	0	0.00	2	32.35	32.30	-2	1,916	-0.10%
2020/01/16	10	32.05	8	31.95	32.20	2	1,892	0.11%
2020/01/15	12	31.97	0	0.00	31.80	12	1,854	0.65%
2020/01/14	0	0.00	4	32.18	32.30	-4	1,826	-0.22%
2020/01/13	62.2	32.43	68	32.09	32.05	-5.8	1,766	-0.33%
2020/01/10	4.3	31.58	21	31.58	31.75	-16.7	1,607	-1.04%
2020/01/09	13	31.40	9	31.50	31.15	4	1,515	0.26%
2020/01/08	22.3	31.29	5	30.99	31.15	17.3	1,452	1.19%
2020/01/07	2.3	30.94	2	30.70	30.90	0.3	1,400	0.02%
2020/01/06	0	0.00	23	30.71	30.75	-23	1,373	-1.67%
2020/01/03	4	30.60	12	30.58	30.55	-8	1,354	-0.59%
2020/01/02	3	30.45	3	30.42	30.40	0	1,331	0.00%
2019/12/31	0	0.00	20	30.15	30.15	-20	1,338	-1.49%
2019/12/30	0	0.00	1	30.25	30.15	-1	1,429	-0.07%
2019/12/27	2	30.13	7	30.19	30.15	-5	1,468	-0.34%
2019/12/26	1	30.10	1	30.10	30.10	0	1,525	0.00%
2019/12/24	0	0.00	2	30.08	30.05	-2	1,527	-0.13%
2019/12/23	0	0.00	1	30.40	30.30	-1	1,527	-0.07%
2019/12/20	1	30.15	31	30.25	30.25	-30	1,521	-1.97%
2019/12/19	0	0.00	3	30.22	30.10	-3	1,518	-0.20%
2019/12/18	13	30.13	30	30.30	30.30	-17	1,499	-1.13%
2019/12/17	0	0.00	1	29.80	29.80	-1	1,421	-0.07%
2019/12/13	1	29.20	1	29.30	29.30	0	1,376	0.00%
2019/12/11	0	0.00	1	29.40	29.35	-1	1,390	-0.07%
2019/12/10	0	0.00	1	29.20	29.30	-1	1,399	-0.07%
2019/12/05	0	0.00	1	29.35	29.40	-1	1,476	-0.07%
2019/11/26	2	29.90	0	0.00	30.15	2	1,480	0.14%
2019/11/25	2	29.85	0	0.00	30.00	2	1,463	0.14%
2019/11/22	0	0.00	1	29.90	29.80	-1	1,456	-0.07%
2019/11/18	0	0.00	2	30.10	30.00	-2	1,524	-0.13%
2019/11/15	1	30.00	7	29.79	29.80	-6	1,518	-0.40%
2019/11/14	19	30.24	15	29.93	29.80	4	1,508	0.27%
2019/11/13	2	29.50	0	0.00	30.10	2	1,460	0.14%
2019/11/04	0	0.00	1	29.10	29.20	-1	1,509	-0.07%
2019/10/28	0	0.00	2	29.45	29.60	-2	1,567	-0.13%
2019/10/25	0	0.00	3	29.72	29.75	-3	1,584	-0.19%
2019/10/21	1	29.50	2	29.43	29.45	-1	1,741	-0.06%
2019/10/17	0	0.00	8	29.25	29.25	-8	2,011	-0.40%
2019/10/15	8	28.80	3	28.90	28.75	5	2,177	0.23%
2019/10/14	0	0.00	2	29.08	29.05	-2	2,257	-0.09%
2019/10/09	9	29.33	1	29.10	29.05	8	2,321	0.34%
2019/10/08	10	29.55	10	29.67	29.60	0	2,375	0.00%
2019/10/07	1	30.50	19	30.51	30.40	-18	2,407	-0.75%
2019/10/04	3	30.50	30	30.66	30.60	-27	2,442	-1.11%
2019/10/03	6	30.00	6	30.10	30.15	0	2,407	0.00%
2019/10/02	3	29.57	12	29.40	29.80	-9	2,413	-0.37%
2019/10/01	1	29.00	11	29.05	29.10	-10	2,377	-0.42%
2019/09/27	4	29.05	0	0.00	29.00	4	2,404	0.17%
2019/09/26	0	0.00	4	29.20	29.20	-4	2,433	-0.16%
2019/09/24	0	0.00	2	29.10	29.10	-2	2,488	-0.08%
2019/09/20	0	0.00	3	29.37	29.25	-3	2,500	-0.12%
2019/09/19	0	0.00	5	29.00	29.10	-5	2,478	-0.20%
2019/09/17	0	0.00	1	29.10	29.05	-1	2,490	-0.04%
2019/09/16	1	29.05	1	29.10	29.10	0	2,502	0.00%
2019/09/12	4	29.25	0	0.00	29.25	4	2,499	0.16%
2019/09/11	19	29.38	7	29.39	29.15	12	2,509	0.48%
2019/09/10	0	0.00	3	28.88	28.95	-3	2,450	-0.12%
2019/09/09	4	28.98	0	0.00	28.80	4	2,469	0.16%
2019/09/06	2	28.90	0	0.00	28.80	2	2,473	0.08%
2019/09/03	4	28.75	0	0.00	28.70	4	2,523	0.16%
2019/09/02	1	28.70	1	28.80	28.75	0	2,600	0.00%
2019/08/29	0	0.00	1	28.25	28.30	-1	2,608	-0.04%
2019/08/27	1	28.40	0	0.00	28.45	1	2,623	0.04%
2019/08/26	2	28.35	0	0.00	28.35	2	2,655	0.08%
2019/08/23	1	29.00	0	0.00	28.85	1	2,664	0.04%
2019/08/22	1	28.90	1	28.95	28.90	0	2,698	0.00%
2019/08/21	9	28.95	11	28.96	28.90	-2	2,704	-0.07%
2019/08/20	0	0.00	18	28.72	28.75	-18	2,654	-0.68%
2019/08/19	1	28.65	8	28.69	28.70	-7	2,655	-0.26%
2019/08/15	1	28.30	0	0.00	28.25	1	2,618	0.04%
2019/08/14	0	0.00	7	28.06	28.45	-7	2,579	-0.27%
2019/08/13	4	27.40	0	0.00	27.45	4	2,534	0.16%
2019/08/05	2	27.55	0	0.00	27.45	2	2,559	0.08%
2019/08/02	2	27.85	3	27.80	27.85	-1	2,586	-0.04%
2019/08/01	1	28.05	0	0.00	28.20	1	2,587	0.04%
2019/07/30	2	27.80	40	28.00	27.70	-38	2,575	-1.48%
2019/07/29	0	0.00	2	28.15	28.10	-2	2,569	-0.08%
2019/07/26	2	28.25	5	28.35	28.40	-3	2,555	-0.12%
2019/07/25	16	27.95	0	0.00	28.15	16	2,537	0.63%
2019/07/24	2	28.10	1	27.90	27.85	1	2,508	0.04%
2019/07/22	2	28.90	67	28.85	28.70	-65	2,423	-2.68%
2019/07/19	25	31.95	5	31.88	31.90	20	2,284	0.88%
2019/07/18	10	31.95	0	0.00	31.85	10	2,149	0.47%
2019/07/17	25	32.14	1	32.15	32.20	24	2,049	1.17%
2019/07/16	2	32.85	52	32.84	32.35	-50	1,984	-2.52%
2019/07/15	0	0.00	1	32.85	32.80	-1	1,896	-0.05%
2019/07/12	3	33.00	1	32.90	33.00	2	1,835	0.11%
2019/07/11	0	0.00	4	32.84	32.90	-4	1,780	-0.22%
2019/07/10	4	32.50	1	32.40	32.55	3	1,741	0.17%
2019/07/09	1	31.65	1	32.05	32.15	0	1,710	0.00%
2019/07/08	7	31.98	1	31.85	31.85	6	1,686	0.36%
2019/07/05	2	32.30	0	0.00	32.35	2	1,841	0.11%
2019/07/04	0	0.00	10	32.20	32.25	-10	1,926	-0.52%
2019/07/03	2	32.05	13	32.10	32.05	-11	1,917	-0.57%
2019/07/01	15	31.71	0	0.00	31.80	15	1,903	0.79%
2019/06/28	1	31.50	1	31.55	31.55	0	1,874	0.00%
2019/06/26	0	0.00	2	31.50	31.50	-2	1,901	-0.11%
2019/06/25	0	0.00	1	31.45	31.40	-1	1,910	-0.05%
2019/06/24	2	31.43	0	0.00	31.40	2	1,923	0.10%
2019/06/21	2	31.25	0	0.00	31.10	2	1,951	0.10%
2019/06/19	0	0.00	2	31.30	31.30	-2	2,001	-0.10%
2019/06/17	1	31.20	0	0.00	31.35	1	2,048	0.05%
2019/06/14	1	31.05	1	30.90	30.90	0	2,063	0.00%
2019/06/13	0	0.00	1.7	31.08	31.20	-1.7	2,120	-0.08%
2019/06/12	1	30.80	1	30.90	30.90	0	2,211	0.00%
2019/06/11	0	0.00	2	30.73	30.70	-2	2,241	-0.09%
2019/06/10	15	29.67	23	29.91	30.20	-8	2,288	-0.35%
2019/06/05	10	31.40	1	31.25	31.25	9	2,312	0.39%
2019/06/04	0	0.00	5	31.40	31.35	-5	2,361	-0.21%
2019/05/31	6	31.55	0	0.00	31.55	6	2,379	0.25%
2019/05/30	1	31.00	2	31.15	31.20	-1	2,360	-0.04%
2019/05/29	6	31.00	5	30.96	30.80	1	2,366	0.04%
2019/05/28	0	0.00	1	31.80	31.80	-1	2,341	-0.04%
2019/05/27	0	0.00	1	30.10	30.15	-1	2,334	-0.04%
2019/05/22	1	30.65	2	30.30	30.30	-1	2,369	-0.04%
2019/05/21	0	0.00	1	30.15	30.30	-1	2,368	-0.04%
2019/05/20	5	29.85	0	0.00	29.90	5	2,366	0.21%
2019/05/17	2	29.85	2	29.95	29.85	0	2,372	0.00%
2019/05/16	2	30.10	0	0.00	30.00	2	2,387	0.08%
2019/05/15	2	30.00	2	30.10	30.10	0	2,392	0.00%
2019/05/14	0	0.00	2	28.75	29.75	-2	2,401	-0.08%
2019/05/13	5	29.98	0	0.00	29.40	5	2,399	0.21%
2019/05/10	2	30.70	1	30.35	29.95	1	2,435	0.04%
2019/05/09	2	30.75	0	0.00	30.70	2	2,404	0.08%
2019/05/08	1	30.60	0	0.00	31.00	1	2,399	0.04%
2019/05/07	1	30.70	0	0.00	30.75	1	2,392	0.04%
2019/05/06	2	30.63	0	0.00	30.65	2	2,409	0.08%
2019/05/03	1	31.05	0	0.00	31.00	1	2,396	0.04%
2019/04/29	2	30.90	0	0.00	30.80	2	2,402	0.08%
2019/04/26	1	31.15	1	31.15	31.15	0	2,396	0.00%
2019/04/25	0	0.00	2	31.35	31.35	-2	2,401	-0.08%
2019/04/24	4	31.41	4	31.38	31.35	0	2,402	0.00%
2019/04/23	3	31.32	5	31.30	31.30	-2	2,402	-0.08%
2019/04/22	23	31.35	0	0.00	31.40	23	2,405	0.96%
2019/04/18	4	31.36	1	31.35	31.20	3	2,408	0.12%
2019/04/17	1	31.55	1	31.55	31.55	0	2,414	0.00%
2019/04/16	11	31.10	11	31.42	31.40	0	2,395	0.00%
2019/04/15	22	31.62	4	31.43	31.35	18	2,359	0.76%
2019/04/12	1	31.65	3	31.67	31.60	-2	2,334	-0.09%
2019/04/11	25	32.08	11	31.95	32.00	14	2,301	0.61%
2019/04/10	12	31.68	1	31.50	31.70	11	2,097	0.52%
2019/04/09	2	31.33	3	31.40	31.50	-1	1,993	-0.05%
2019/04/08	1	31.50	2	31.45	31.45	-1	1,977	-0.05%
2019/04/03	0	0.00	2	31.38	31.45	-2	1,959	-0.10%
2019/04/02	0	0.00	5	31.46	31.45	-5	1,937	-0.26%
2019/04/01	3	31.60	23	31.58	31.45	-20	1,925	-1.04%
2019/03/29	0	0.00	2	31.30	31.40	-2	1,894	-0.11%
2019/03/28	51.7	31.15	0	0.00	31.30	51.7	1,873	2.76%
2019/03/27	15	31.32	0	0.00	31.30	15	1,866	0.80%
2019/03/26	8	31.21	1	31.25	31.25	7	1,853	0.38%
2019/03/25	10	30.81	1	30.80	30.80	9	1,823	0.49%
2019/03/22	0	0.00	25	30.66	30.65	-25	1,773	-1.41%
2019/03/21	5	30.52	1	30.60	30.70	4	1,747	0.23%
2019/03/19	5	30.86	5	30.90	30.75	0	1,672	0.00%
2019/03/18	6	30.64	2	30.73	30.65	4	1,637	0.24%
2019/03/15	6	29.98	3	30.25	30.25	3	1,583	0.19%
2019/03/14	3	29.78	1	29.80	29.60	2	1,507	0.13%
2019/03/13	5	29.58	7	29.54	29.50	-2	1,496	-0.13%
2019/03/12	3	29.50	3	29.77	29.90	0	1,430	0.00%
2019/03/11	1	28.85	1	29.00	29.00	0	1,363	0.00%
2019/03/08	6	28.96	3	29.20	29.10	3	1,362	0.22%
2019/03/07	0	0.00	3	29.92	29.85	-3	1,325	-0.23%
2019/03/06	6	30.15	1	30.15	30.15	5	1,313	0.38%
2019/03/05	1	30.10	1	30.15	30.15	0	1,310	0.00%
2019/03/04	1	30.00	2	30.18	30.20	-1	1,315	-0.08%
2019/02/26	1	29.95	0	0.00	29.90	1	1,293	0.08%
2019/02/25	4	30.19	2	30.13	30.20	2	1,276	0.16%
2019/02/21	0	0.00	2	29.55	29.60	-2	1,240	-0.16%
2019/02/20	4	29.51	2	29.55	29.55	2	1,237	0.16%
2019/02/15	0	0.00	1	29.20	29.20	-1	1,255	-0.08%
2019/02/14	3	29.70	1	29.65	29.70	2	1,271	0.16%
2019/02/12	0	0.00	10	29.95	29.80	-10	1,298	-0.77%
2019/02/11	8	29.71	2	29.80	29.90	6	1,305	0.46%
2019/01/30	4	29.24	1	29.15	29.15	3	1,269	0.24%
2019/01/29	1	28.80	0	0.00	29.20	1	1,296	0.08%
2019/01/28	3	29.03	0	0.00	29.05	3	1,321	0.23%
2019/01/24	0	0.00	1	29.00	28.95	-1	1,396	-0.07%
2019/01/23	1	28.80	1	28.90	28.90	0	1,419	0.00%
2019/01/21	0	0.00	1	28.85	28.85	-1	1,459	-0.07%
2019/01/18	0	0.00	2	28.70	28.85	-2	1,462	-0.14%
2019/01/17	0	0.00	2	28.60	28.75	-2	1,504	-0.13%
2019/01/16	0	0.00	2	28.35	28.35	-2	1,607	-0.12%
2019/01/15	2	28.20	1	28.40	28.40	1	1,606	0.06%
2019/01/14	3	28.18	2	28.15	28.15	1	1,605	0.06%
2019/01/11	1	28.55	20	28.42	28.55	-19	1,613	-1.18%
2019/01/10	4	28.18	2	28.33	28.45	2	1,602	0.12%
2019/01/09	0	0.00	2	28.08	28.15	-2	1,605	-0.12%
2019/01/08	1	27.65	0	0.00	27.60	1	1,594	0.06%
2019/01/04	2	26.73	0	0.00	27.25	2	1,618	0.12%
2019/01/03	1	27.00	0	0.00	26.95	1	1,684	0.06%
2019/01/02	17	27.21	3	27.08	27.05	14	1,697	0.82%
2018/12/28	4	27.10	2	27.05	27.05	2	1,713	0.12%
2018/12/27	2	27.43	0	0.00	27.15	2	1,748	0.11%
2018/12/24	2	27.45	0	0.00	27.40	2	1,775	0.11%
2018/12/22	1	27.45	0	0.00	27.10	1	1,777	0.06%
2018/12/21	1	27.10	20	27.10	27.25	-19	1,784	-1.06%
2018/12/20	0	0.00	2	27.45	27.25	-2	1,785	-0.11%
2018/12/19	3	27.78	2	27.55	27.55	1	1,784	0.06%
2018/12/18	1	28.20	1	27.90	27.90	0	1,778	0.00%
2018/12/17	1	28.55	0	0.00	28.30	1	1,781	0.06%
2018/12/14	2	28.68	1	28.55	28.55	1	1,788	0.06%
2018/12/13	0	0.00	6	28.72	28.85	-6	1,803	-0.33%
2018/12/12	0	0.00	3	28.62	28.85	-3	1,835	-0.16%
2018/12/11	3	28.27	2	28.45	28.45	1	1,860	0.05%
2018/12/10	2	27.95	2	28.15	28.15	0	1,881	0.00%
2018/12/07	21	28.54	0	0.00	28.45	21	1,897	1.11%
2018/12/06	1	29.20	2	29.30	28.85	-1	1,886	-0.05%
2018/12/05	2	29.50	5	29.75	29.75	-3	1,882	-0.16%
2018/12/04	1	30.15	0	0.00	30.15	1	1,944	0.05%
2018/12/03	1	30.30	0	0.00	30.30	1	2,006	0.05%
2018/11/30	0	0.00	1	29.85	29.95	-1	2,026	-0.05%
2018/11/28	0	0.00	1	29.70	29.65	-1	2,011	-0.05%
2018/11/26	2	29.15	0	0.00	28.90	2	2,007	0.10%
2018/11/22	3	29.20	1	28.90	28.90	2	2,033	0.10%
2018/11/21	1	29.00	0	0.00	29.05	1	2,079	0.05%
2018/11/15	0	0.00	15	29.20	29.20	-15	2,169	-0.69%
2018/11/14	1	29.40	1	29.50	29.50	0	2,200	0.00%
2018/11/13	1	28.60	0	0.00	29.15	1	2,243	0.04%
2018/11/09	0	0.00	12	28.49	28.75	-12	2,291	-0.52%
2018/11/08	0	0.00	4	28.80	28.80	-4	2,311	-0.17%
2018/11/07	2	28.33	1	28.55	28.65	1	2,350	0.04%
2018/11/06	2	28.95	0	0.00	28.00	2	2,426	0.08%
2018/11/05	1	28.60	2	28.63	28.80	-1	2,513	-0.04%
2018/11/02	1	27.50	2	28.18	28.25	-1	2,863	-0.03%
2018/11/01	2	26.60	1	27.00	27.00	1	3,140	0.03%
2018/10/30	1	25.05	1	25.20	25.20	0	3,339	0.00%
2018/10/29	0	0.00	1	25.30	25.20	-1	3,446	-0.03%
2018/10/26	0	0.00	3	25.60	25.70	-3	3,489	-0.09%
2018/10/25	0	0.00	2	25.43	25.45	-2	3,563	-0.06%
2018/10/24	6	26.65	2	26.90	26.40	4	3,555	0.11%
2018/10/23	3	28.13	2	27.80	27.80	1	3,487	0.03%
2018/10/22	1	28.00	0	0.00	28.20	1	3,523	0.03%
2018/10/19	1	27.75	0	0.00	28.20	1	3,550	0.03%
2018/10/17	1	28.60	1	28.15	28.15	0	3,626	0.00%
2018/10/16	2.1	28.45	2	28.30	28.30	0.1	3,752	0.00%
2018/10/15	1	28.30	0	0.00	28.20	1	3,820	0.03%
2018/10/12	1	27.25	16	27.59	28.20	-15	3,901	-0.38%
2018/10/11	8	27.46	8	27.82	27.20	0	4,065	0.00%
2018/10/09	0	0.00	20	29.45	29.55	-20	4,426	-0.45%
2018/10/08	5	29.60	0	0.00	29.65	5	4,992	0.10%
2018/10/05	0	0.00	9	29.40	29.40	-9	5,049	-0.18%
2018/10/04	3	29.45	1	29.40	29.40	2	5,069	0.04%
2018/10/03	0	0.00	11	29.80	29.80	-11	5,070	-0.22%
2018/10/02	2	30.20	2	30.10	30.10	0	5,108	0.00%
2018/10/01	0	0.00	12	30.08	30.20	-12	5,161	-0.23%
2018/09/27	1	30.05	2	29.95	29.95	-1	5,488	-0.02%
2018/09/26	2	30.15	2	30.05	30.05	0	5,526	0.00%
2018/09/25	0	0.00	2	30.05	30.05	-2	5,569	-0.04%
2018/09/20	3	30.03	3	29.95	30.10	0	5,614	0.00%
2018/09/19	1	30.15	0	0.00	30.10	1	5,634	0.02%
2018/09/18	39	30.01	3	30.03	30.00	36	5,638	0.64%
2018/09/17	6	30.10	0	0.00	30.25	6	5,655	0.11%
2018/09/14	1	29.35	1	29.75	29.75	0	5,651	0.00%
2018/09/12	1	29.20	0	0.00	29.20	1	5,701	0.02%
2018/09/11	3	28.92	1	29.20	29.20	2	5,744	0.03%
2018/09/10	3	28.77	7	28.71	28.75	-4	5,834	-0.07%
2018/09/07	15	30.38	8	29.86	29.80	7	5,964	0.12%
2018/09/06	1	30.55	0	0.00	30.25	1	5,992	0.02%
2018/09/05	1	31.30	1	31.05	31.05	0	6,064	0.00%
2018/09/03	1	31.10	1	31.10	31.10	0	6,211	0.00%
2018/08/31	3	31.45	0	0.00	31.45	3	6,241	0.05%
2018/08/30	1	31.50	0	0.00	31.55	1	6,346	0.02%
2018/08/29	1	31.45	0	0.00	31.40	1	6,362	0.02%
2018/08/28	1	31.30	10	31.35	31.30	-9	6,421	-0.14%
2018/08/27	0	0.00	1	30.75	30.70	-1	6,407	-0.02%
2018/08/22	3	30.53	14	30.91	30.55	-11	6,519	-0.17%
2018/08/21	2	30.60	1	30.65	30.85	1	6,556	0.02%
2018/08/20	7	30.21	1	30.15	30.05	6	6,568	0.09%
2018/08/17	1	31.05	2	30.95	30.85	-1	6,561	-0.02%
2018/08/16	10	31.40	0	0.00	31.30	10	6,545	0.15%
2018/08/15	0	0.00	4	31.75	31.75	-4	6,574	-0.06%
2018/08/14	20	32.05	35	31.99	31.95	-15	6,711	-0.22%
2018/08/13	0	0.00	1	31.90	31.85	-1	6,799	-0.01%
2018/08/10	1	32.75	5	32.65	32.85	-4	6,732	-0.06%
2018/08/09	26	32.32	0	0.00	32.25	26	6,717	0.39%
2018/08/08	111	35.14	1	35.05	34.95	110	6,375	1.73%	大買/鉅額交易
2018/08/07	8	35.01	27	35.08	35.25	-19	6,099	-0.31%
2018/08/06	18	35.33	0	0.00	35.25	18	6,028	0.30%
2018/08/03	1	35.10	0	0.00	35.15	1	6,005	0.02%
2018/08/02	0	0.00	2	34.85	34.75	-2	6,118	-0.03%
2018/08/01	3	35.10	1	35.20	35.05	2	6,234	0.03%
2018/07/31	1	34.30	0	0.00	34.55	1	6,215	0.02%
2018/07/30	3	34.32	1	34.35	34.45	2	6,196	0.03%
2018/07/27	20	34.55	0	0.00	34.50	20	6,171	0.32%
2018/07/26	1	34.65	0	0.00	34.65	1	6,149	0.02%
2018/07/25	23	34.44	2	34.53	34.70	21	6,156	0.34%
2018/07/24	0	0.00	1	34.70	34.55	-1	6,137	-0.02%
2018/07/23	1	34.05	4	34.19	34.15	-3	6,120	-0.05%
2018/07/20	20	35.25	14	34.85	34.70	6	6,010	0.10%
2018/07/19	8	34.96	20	35.11	35.20	-12	5,960	-0.20%
2018/07/18	28	36.44	6	36.75	35.50	22	5,928	0.37%
2018/07/17	58	37.04	28	36.97	36.60	30	5,762	0.52%
2018/07/16	8	36.12	31	36.30	36.60	-23	5,339	-0.43%
2018/07/13	3	34.68	1	34.30	34.55	2	4,786	0.04%
2018/07/11	6	34.02	0	0.00	34.15	6	4,743	0.13%
2018/07/10	4	33.85	7	33.80	34.25	-3	4,786	-0.06%
2018/07/06	1	33.50	0	0.00	34.20	1	4,826	0.02%
2018/07/05	1	34.40	4	34.66	34.10	-3	4,768	-0.06%
2018/07/04	1	34.15	7	34.31	34.35	-6	4,750	-0.13%
2018/07/03	0	0.00	1	33.95	33.80	-1	4,754	-0.02%
2018/06/29	5	34.00	5	33.98	34.25	0	4,793	0.00%
2018/06/26	0	0.00	4	33.90	33.90	-4	4,891	-0.08%
2018/06/22	2	34.45	0	0.00	34.40	2	5,060	0.04%
2018/06/21	2	34.40	0	0.00	34.50	2	5,102	0.04%
2018/06/20	5	34.26	64	34.16	34.30	-59	5,211	-1.13%
2018/06/19	6	33.92	3	33.95	33.95	3	5,243	0.06%
2018/06/15	14	34.93	3	35.13	34.45	11	5,246	0.21%
2018/06/14	8	34.55	0	0.00	34.55	8	5,173	0.15%
2018/06/13	11	34.59	4	34.43	34.45	7	5,513	0.13%
2018/06/12	5	33.86	1	34.10	34.05	4	5,732	0.07%
2018/06/11	3	33.53	10	33.60	33.45	-7	5,726	-0.12%
2018/06/08	2	33.50	5	33.55	33.55	-3	5,924	-0.05%
2018/06/07	15	33.97	13	33.75	33.60	2	6,123	0.03%
2018/06/05	0	0.00	4	33.55	33.55	-4	6,100	-0.07%
2018/06/04	0	0.00	10	33.20	33.30	-10	6,065	-0.16%
2018/06/01	1	32.90	1	33.15	33.15	0	6,206	0.00%
2018/05/31	0	0.00	1	33.25	33.25	-1	6,201	-0.02%
2018/05/30	3	33.05	14	33.27	33.05	-11	6,207	-0.18%
2018/05/29	10.1	32.66	20	32.70	32.75	-9.9	6,144	-0.16%
2018/05/28	2	33.25	3	33.15	33.15	-1	6,108	-0.02%
2018/05/25	0	0.00	2	33.35	33.30	-2	6,073	-0.03%
2018/05/24	4	33.56	9	33.52	33.50	-5	6,061	-0.08%
2018/05/23	1	33.90	0	0.00	33.90	1	6,042	0.02%
2018/05/22	17	34.39	0	0.00	34.30	17	6,002	0.28%
2018/05/21	3	34.15	6	33.87	34.15	-3	5,877	-0.05%
2018/05/17	6	33.63	3	33.60	33.70	3	5,793	0.05%
2018/05/16	1	32.90	2	33.05	33.05	-1	5,779	-0.02%
2018/05/15	3.1	33.58	0	0.00	33.00	3.1	5,915	0.05%
2018/05/14	30	33.95	42	33.41	33.50	-12	5,932	-0.20%
2018/05/11	4	33.70	1	33.80	33.70	3	5,881	0.05%
2018/05/10	14.1	33.73	77	33.81	33.55	-62.9	5,847	-1.08%
2018/05/09	11	32.90	20	32.91	33.00	-9	5,625	-0.16%
2018/05/04	0	0.00	2	32.00	32.00	-2	5,384	-0.04%
2018/05/03	0	0.00	3	31.92	31.95	-3	5,365	-0.06%
2018/05/02	0	0.00	5	32.06	31.85	-5	5,367	-0.09%
2018/04/27	0	0.00	8	31.40	31.60	-8	5,326	-0.15%
2018/04/26	8	31.00	0	0.00	30.95	8	5,311	0.15%
2018/04/24	2	31.70	11	31.04	31.40	-9	5,305	-0.17%
2018/04/23	0	0.00	3	31.88	32.00	-3	5,305	-0.06%
2018/04/19	2	31.90	58	31.67	31.75	-56	5,284	-1.06%
2018/04/18	2	31.70	1	31.70	31.70	1	5,286	0.02%
2018/04/17	1	31.75	6	31.98	31.85	-5	5,269	-0.09%
2018/04/16	15	31.50	12	31.60	31.55	3	5,253	0.06%
2018/04/13	14	32.16	83	32.00	31.95	-69	5,233	-1.32%
2018/04/12	3	32.70	1	32.65	32.65	2	5,350	0.04%
2018/04/11	5	32.67	6	32.70	32.55	-1	5,339	-0.02%
2018/04/10	13	32.68	2	33.08	32.40	11	5,303	0.21%
2018/04/03	0	0.00	6	32.08	32.05	-6	5,113	-0.12%
2018/04/02	5	32.00	0	0.00	32.00	5	5,080	0.10%
2018/03/31	0	0.00	40	32.00	31.95	-40	5,059	-0.79%
2018/03/30	1	31.95	0	0.00	31.90	1	5,051	0.02%
2018/03/29	0	0.00	1	31.95	31.85	-1	5,005	-0.02%
2018/03/28	0	0.00	1	31.80	31.75	-1	5,058	-0.02%
2018/03/27	27	31.80	2	31.90	31.65	25	5,066	0.49%
2018/03/26	4	31.91	4.2	31.83	31.70	-0.2	5,282	0.00%
2018/03/23	2	31.30	3	31.70	31.75	-1	5,348	-0.02%
2018/03/22	9	31.76	6	31.46	31.30	3	5,213	0.06%
2018/03/21	14	31.95	1	31.80	31.80	13	5,155	0.25%
2018/03/20	41	31.49	10	31.60	31.80	31	5,128	0.60%
2018/03/19	24	32.08	4	31.68	31.45	20	5,051	0.40%
2018/03/16	2	31.00	9	30.99	31.30	-7	4,629	-0.15%
2018/03/15	3	30.75	29	30.61	30.70	-26	4,303	-0.60%
2018/03/14	2	30.95	3	30.35	30.30	-1	4,206	-0.02%
2018/03/13	7	30.21	9.1	30.21	30.35	-2.1	4,003	-0.05%
2018/03/12	3	29.15	24	29.27	29.35	-21	3,788	-0.55%
2018/03/09	0	0.00	2	29.08	29.25	-2	3,769	-0.05%
2018/03/07	6	28.88	6	28.93	28.75	0	3,778	0.00%
2018/03/01	0	0.00	1	28.00	28.00	-1	3,908	-0.03%
2018/02/27	0	0.00	1	27.80	27.70	-1	3,971	-0.03%
2018/02/26	2	27.70	0	0.00	27.85	2	4,217	0.05%
2018/02/23	2	27.35	1	27.35	27.40	1	4,253	0.02%
2018/02/21	0	0.00	5	26.70	26.55	-5	4,338	-0.12%
2018/02/12	2	25.68	1	25.50	25.90	1	4,359	0.02%
2018/02/09	2	24.30	2	24.35	25.05	0	4,411	0.00%
2018/02/08	4	25.85	10	25.80	25.60	-6	4,376	-0.14%
2018/02/07	9	26.52	5	26.62	26.15	4	4,319	0.09%
2018/02/06	2	27.50	0	0.00	27.45	2	4,217	0.05%
2018/02/02	0	0.00	1	29.10	29.10	-1	4,275	-0.02%
2018/02/01	0	0.00	1	28.75	29.00	-1	4,318	-0.02%
2018/01/31	3	28.30	0	0.00	28.40	3	4,483	0.07%
2018/01/29	1	28.70	0	0.00	28.65	1	4,656	0.02%
2018/01/25	2	28.93	0	0.00	28.75	2	4,845	0.04%
2018/01/24	0	0.00	2	28.80	28.90	-2	5,047	-0.04%
2018/01/23	0	0.00	32	28.85	28.75	-32	5,197	-0.62%
2018/01/22	0	0.00	20	28.85	28.85	-20	5,289	-0.38%
2018/01/18	3	28.97	4	29.00	29.05	-1	5,477	-0.02%
2018/01/17	1	29.05	2	28.75	28.90	-1	5,670	-0.02%
2018/01/16	0	0.00	1	28.40	28.55	-1	5,877	-0.02%
2018/01/15	5	28.57	2	28.60	28.60	3	6,158	0.05%
2018/01/12	0	0.00	1	28.50	28.55	-1	6,392	-0.02%
2018/01/11	1	28.05	0	0.00	28.20	1	6,747	0.01%
2018/01/10	1	28.05	0	0.00	28.15	1	7,126	0.01%
2018/01/09	1	28.25	1	28.30	28.40	0	7,647	0.00%
2018/01/08	7	28.12	32	28.47	28.05	-25	7,961	-0.31%
2018/01/05	0	0.00	1	30.00	30.05	-1	7,849	-0.01%
2018/01/04	0	0.00	11	30.05	30.10	-11	8,020	-0.14%
2018/01/03	1	30.15	2	30.20	30.15	-1	8,070	-0.01%
2018/01/02	0	0.00	2	30.05	30.20	-2	8,132	-0.02%