中天 (4128)-富邦-板橋券商分點個股進出

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

中天

(4128)

可現股當沖

股價
40.25
漲跌
▲0.45
漲幅
+1.13%
成交量
1,456張
產業
上櫃生技醫療類股
491人加入追蹤

立即追蹤
本地時間:14:30

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

中天 (4128)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	3	40.65	40.25	-3	1,219	-0.25%
2024/12/02	1	39.50	3	39.70	39.80	-2	1,213	-0.16%
2024/11/29	1	39.90	4.1	39.61	40.00	-3.1	1,213	-0.26%
2024/11/28	2	38.58	4	38.95	39.25	-2	1,200	-0.17%
2024/11/27	7	38.91	6.2	39.14	39.10	0.9	1,249	0.07%
2024/11/26	4	38.99	15	39.34	38.95	-11	1,281	-0.86%
2024/11/25	2.3	37.71	0	0.00	38.00	2.3	1,283	0.18%
2024/11/22	2	37.40	5.6	37.34	37.05	-3.6	1,290	-0.28%
2024/11/21	0	35.85	0	0.00	35.85	0	1,288	0.00%
2024/11/20	0	0.00	3	36.25	35.80	-3	1,330	-0.23%
2024/11/19	20	34.90	23	35.51	35.55	-3	1,343	-0.22%
2024/11/18	1	34.55	0	0.00	34.60	1	1,366	0.07%
2024/11/15	0	35.40	0	0.00	35.30	0	1,364	0.00%
2024/11/14	4	35.58	16	35.39	35.20	-12	1,380	-0.87%
2024/11/13	2	36.55	0	0.00	36.20	2	1,377	0.15%
2024/11/12	8	37.09	3	36.80	36.80	5	1,399	0.36%
2024/11/11	0	0.00	1	38.80	38.75	-1	1,371	-0.08%
2024/11/08	2	38.63	4	39.21	38.55	-2	1,383	-0.14%
2024/11/07	0.1	39.01	1.1	39.08	38.95	-1.1	1,397	-0.08%
2024/11/06	3.2	38.42	30	38.45	38.30	-26.8	1,422	-1.89%
2024/11/04	0	0.00	0.2	38.75	38.50	-0.2	1,531	-0.01%
2024/11/01	0	38.45	1	38.55	39.10	-1	1,613	-0.06%
2024/10/30	1.3	38.55	0	0.00	38.05	1.3	1,637	0.08%
2024/10/29	1	38.70	0	0.00	38.70	1	1,657	0.06%
2024/10/28	2	38.88	1	38.85	38.75	1	1,678	0.06%
2024/10/25	2	39.20	0	0.00	39.05	2	1,725	0.12%
2024/10/24	4	39.81	6	39.87	39.50	-2	1,850	-0.11%
2024/10/23	3	39.25	0	0.00	39.20	3	2,084	0.14%
2024/10/22	1	39.20	0	0.00	39.35	1	2,506	0.04%
2024/10/21	1	39.25	0	0.00	39.30	1	2,882	0.04%
2024/10/18	0	39.40	0	0.00	39.35	0	2,946	0.00%
2024/10/17	0	0.00	3.2	39.60	39.25	-3.2	3,052	-0.10%
2024/10/16	4	38.84	1	39.05	39.05	3	3,139	0.10%
2024/10/15	2	39.40	0	0.00	39.35	2	3,153	0.06%
2024/10/14	0	39.25	0	0.00	39.20	0	3,178	0.00%
2024/10/11	3	39.33	20	39.35	39.25	-17	3,184	-0.53%
2024/10/09	9	39.96	10	39.85	40.10	-1	3,198	-0.03%
2024/10/08	1	40.40	32	40.27	40.45	-31	3,188	-0.97%
2024/10/07	15	40.97	3	40.70	40.70	12	3,208	0.37%
2024/10/04	1.1	42.08	3	41.73	41.75	-1.9	3,214	-0.06%
2024/10/01	4	41.33	1	42.00	42.00	3	3,217	0.09%
2024/09/30	0.4	41.05	0	41.50	41.05	0.3	3,229	0.01%
2024/09/27	2	41.37	20	41.08	41.00	-18.1	3,236	-0.56%
2024/09/26	1.7	40.54	0	0.00	40.45	1.7	3,237	0.05%
2024/09/25	0	0.00	1.5	40.66	40.60	-1.5	3,255	-0.05%
2024/09/23	4	40.28	2.2	40.48	40.05	1.8	3,344	0.05%
2024/09/20	4	40.59	0.1	40.50	40.50	4	3,433	0.12%
2024/09/19	2	40.78	1.1	40.80	40.70	1	3,429	0.03%
2024/09/18	5.5	40.88	0.2	41.50	40.60	5.4	3,438	0.16%
2024/09/16	4.4	41.07	3	41.42	41.20	1.4	3,449	0.04%
2024/09/13	1	42.70	0	0.00	42.50	1	3,445	0.03%
2024/09/12	0	0.00	5	42.77	42.85	-5	3,463	-0.14%
2024/09/11	3.2	42.01	10	41.80	41.85	-6.8	3,458	-0.20%
2024/09/10	12.1	43.33	5	43.29	41.80	7.1	3,475	0.20%
2024/09/09	17	43.69	9.1	43.42	43.55	7.9	3,430	0.23%
2024/09/06	0	40.20	0	0.00	40.30	0	3,345	0.00%
2024/09/05	3	40.52	6	40.90	40.20	-3	3,372	-0.09%
2024/09/04	2	40.73	6	41.16	41.00	-4	3,386	-0.12%
2024/09/03	2	42.68	1	43.40	42.65	1	3,376	0.03%
2024/09/02	3.5	43.46	3	43.88	43.30	0.5	3,405	0.01%
2024/08/30	2	43.20	12	43.19	43.50	-10	3,445	-0.29%
2024/08/29	17.5	43.65	3	43.23	42.20	14.5	3,430	0.42%
2024/08/28	2	45.45	13.5	45.20	45.05	-11.5	3,375	-0.34%
2024/08/27	2	44.20	9	44.38	44.65	-7	3,348	-0.21%
2024/08/26	16	44.41	7	44.46	44.00	9	3,338	0.27%
2024/08/23	3	43.37	9.1	43.28	43.60	-6.1	3,319	-0.18%
2024/08/22	3	43.85	5	43.37	43.90	-2	3,300	-0.06%
2024/08/21	4	42.13	1.9	42.37	42.40	2.1	3,275	0.07%
2024/08/20	2	42.15	19	41.90	41.75	-17	3,281	-0.52%
2024/08/19	3	40.50	4	40.73	40.85	-1	3,288	-0.03%
2024/08/16	0	0.00	1	40.10	40.30	-1	3,292	-0.03%
2024/08/15	0	39.40	4	39.24	39.40	-4	3,280	-0.12%
2024/08/14	1	37.50	8	38.34	38.75	-7	3,283	-0.21%
2024/08/12	0	0.00	0.1	37.40	37.40	-0.1	3,334	0.00%
2024/08/09	4	37.25	3.1	37.56	36.80	0.9	3,337	0.03%
2024/08/08	3	36.80	2	36.93	36.75	1	3,334	0.03%
2024/08/07	3.2	36.04	6	36.16	36.60	-2.8	3,315	-0.08%
2024/08/06	12	34.01	16	34.36	34.20	-4	3,282	-0.12%
2024/08/05	20.1	36.22	13	36.07	36.05	7.1	3,214	0.22%
2024/08/02	8	40.13	5	40.33	40.05	3	3,133	0.10%
2024/08/01	4	40.84	6.1	40.84	41.20	-2.1	3,114	-0.07%
2024/07/31	55.1	40.74	1	40.90	40.45	54.1	3,101	1.74%
2024/07/30	6	40.89	5	41.09	41.20	1	3,084	0.03%
2024/07/29	41	41.85	31.1	42.94	41.00	9.9	3,037	0.33%
2024/07/26	25.2	46.04	32	45.43	44.65	-6.8	2,903	-0.23%
2024/07/23	90	46.61	80	46.02	46.45	10	2,678	0.37%
2024/07/22	45	45.29	43.1	45.41	45.45	1.9	2,261	0.08%
2024/07/19	5.6	41.54	11	42.12	41.35	-5.4	1,895	-0.28%
2024/07/18	21	42.32	14.5	42.42	42.30	6.5	1,843	0.35%
2024/07/17	0	0.00	19	41.98	41.80	-19	1,760	-1.08%
2024/07/16	3.1	40.27	2	40.40	40.20	1.1	1,704	0.06%
2024/07/15	1	40.15	14	40.64	40.90	-13	1,731	-0.75%
2024/07/11	37.1	39.93	1	40.00	39.80	36.1	1,739	2.08%
2024/07/10	1	40.05	1	40.15	40.05	0	1,753	0.00%
2024/07/09	6.1	40.30	0	0.00	40.10	6.1	1,761	0.35%
2024/07/08	0.1	41.00	2	41.60	40.90	-1.9	1,750	-0.11%
2024/07/05	20.1	40.90	1	40.80	40.95	19.1	1,737	1.10%
2024/07/04	6.1	40.60	2	40.68	40.45	4.1	1,737	0.23%
2024/07/03	0.1	41.30	8	41.36	40.90	-8	1,727	-0.46%
2024/07/02	6	41.12	1	41.45	40.85	5	1,730	0.29%
2024/07/01	6	41.35	0	0.00	41.55	6	1,711	0.35%
2024/06/28	2	41.45	27.3	41.68	41.45	-25.3	1,685	-1.50%
2024/06/27	20.4	40.95	4	40.79	40.35	16.4	1,648	0.99%
2024/06/26	18	41.16	6	41.14	41.25	12	1,614	0.74%
2024/06/25	2	39.85	1	39.90	39.85	1	1,523	0.07%
2024/06/24	0.4	40.02	8	39.89	40.05	-7.6	1,539	-0.49%
2024/06/21	0	0.00	2	40.55	40.20	-2	1,542	-0.13%
2024/06/20	0	0.00	5	40.04	40.20	-5	1,536	-0.33%
2024/06/19	4	39.64	4	39.73	39.60	0	1,531	0.00%
2024/06/18	1	40.00	26	39.95	39.90	-25	1,531	-1.63%
2024/06/17	16	39.93	0	40.05	40.05	16	1,543	1.04%
2024/06/14	16	39.87	3	39.92	39.75	13	1,536	0.85%
2024/06/13	1	39.80	1	39.85	39.85	0	1,545	0.00%
2024/06/12	10	39.86	4	39.78	40.30	6	1,542	0.39%
2024/06/11	14	40.44	3	40.77	40.25	11	1,538	0.72%
2024/06/07	4	40.29	0	0.00	40.25	4	1,542	0.26%
2024/06/06	14.1	40.68	0	0.00	40.05	14.1	1,546	0.91%
2024/06/05	11	41.33	7.1	40.83	41.50	3.9	1,528	0.26%
2024/06/04	2	40.38	1	40.30	40.20	1	1,583	0.06%
2024/06/03	0.3	40.34	20	40.15	40.15	-19.7	1,763	-1.12%
2024/05/31	1	40.30	1	40.05	40.60	0	1,773	0.00%
2024/05/30	28	39.93	13	39.82	39.60	15	1,772	0.85%
2024/05/29	2	40.15	5	40.24	40.00	-3	1,775	-0.17%
2024/05/28	1	40.50	10	40.42	40.35	-9	1,778	-0.51%
2024/05/27	2	40.00	0.2	40.10	40.10	1.8	1,775	0.10%
2024/05/24	10.2	40.02	2	40.40	40.00	8.2	1,765	0.47%
2024/05/23	5.1	41.13	0	0.00	40.60	5.1	1,749	0.29%
2024/05/22	6	41.42	2	41.88	41.20	4	1,713	0.23%
2024/05/21	1	41.95	1	41.90	41.90	0	1,705	0.00%
2024/05/20	0	0.00	11	42.92	42.25	-11	1,705	-0.64%
2024/05/17	9	42.57	9	42.37	42.55	0	1,686	0.00%
2024/05/16	5	43.14	17	43.78	43.00	-12	1,664	-0.72%
2024/05/15	7	41.79	0	41.90	41.60	7	1,616	0.43%
2024/05/14	0	0.00	4	41.45	41.60	-4	1,634	-0.24%
2024/05/13	4	41.00	3	41.05	40.90	1	1,638	0.06%
2024/05/09	6	40.98	0	0.00	40.80	6	1,649	0.36%
2024/05/08	1	41.20	1	41.20	41.40	0	1,658	0.00%
2024/05/07	0	0.00	1	41.55	41.35	-1	1,677	-0.06%
2024/05/06	10	42.28	2	42.78	42.15	8	1,675	0.48%
2024/05/03	10	42.40	3	42.65	42.40	7	1,672	0.42%
2024/04/30	0	0.00	1	41.85	41.80	-1	1,681	-0.06%
2024/04/29	0	0.00	1	41.95	41.95	-1	1,684	-0.06%
2024/04/26	1	40.55	0	0.00	40.80	1	1,684	0.06%
2024/04/25	0	0.00	6	41.07	40.75	-6	1,686	-0.36%
2024/04/24	1.1	41.01	8	41.26	41.10	-6.9	1,690	-0.41%
2024/04/23	0	0.00	1	41.20	41.60	-1	1,699	-0.06%
2024/04/22	6	40.77	9	39.93	40.30	-3	1,691	-0.18%
2024/04/19	6.4	40.01	7	39.60	39.60	-0.6	1,665	-0.03%
2024/04/18	5.2	40.93	0	0.00	41.85	5.2	1,626	0.32%
2024/04/17	7	41.68	0	0.00	41.50	7	1,606	0.44%
2024/04/16	8.2	42.49	2	42.65	41.65	6.2	1,600	0.39%
2024/04/15	7	43.94	10	43.70	43.65	-3	1,576	-0.19%
2024/04/12	4	44.81	3	45.17	44.85	1	1,567	0.06%
2024/04/11	2.7	45.60	1	45.60	45.30	1.7	1,554	0.11%
2024/04/10	1	45.00	2	45.38	45.35	-1	1,572	-0.06%
2024/04/09	2.1	44.96	0	0.00	44.80	2.1	1,570	0.13%
2024/04/08	1	44.60	4	45.30	45.10	-3	1,565	-0.19%
2024/04/03	0.1	44.58	0	0.00	44.80	0.1	1,551	0.01%
2024/04/01	4	44.80	6	45.22	44.75	-2	1,577	-0.13%
2024/03/29	0	44.50	7	44.52	44.70	-7	1,568	-0.45%
2024/03/28	5	44.59	2	44.90	44.55	3	1,575	0.19%
2024/03/27	1	45.35	2	45.13	44.80	-1	1,573	-0.06%
2024/03/26	4.1	44.78	1	45.45	44.20	3.1	1,557	0.20%
2024/03/25	1	44.80	1	45.20	44.80	0	1,558	0.00%
2024/03/22	0	44.45	2	44.38	44.45	-2	1,565	-0.13%
2024/03/21	0	44.15	3	43.83	44.10	-3	1,562	-0.19%
2024/03/20	11	43.85	0	0.00	43.40	11	1,553	0.71%
2024/03/19	1.5	43.15	0	0.00	43.05	1.5	1,547	0.09%
2024/03/18	2.1	43.21	0	43.45	43.25	2.1	1,543	0.14%
2024/03/15	3.1	44.07	2	44.08	43.90	1.1	1,535	0.07%
2024/03/14	14	45.26	4	44.63	44.45	10	1,528	0.65%
2024/03/13	10.3	44.51	1	44.30	44.25	9.3	1,515	0.61%
2024/03/12	2.8	45.33	0	0.00	45.00	2.8	1,492	0.19%
2024/03/11	1.2	45.23	10	44.95	45.20	-8.8	1,497	-0.59%
2024/03/08	14.1	46.44	7	47.49	45.50	7.1	1,514	0.47%
2024/03/07	20.2	46.74	26	47.95	48.85	-5.8	1,426	-0.41%
2024/03/06	19.2	44.65	6	44.92	44.50	13.2	1,259	1.05%
2024/03/05	7.2	45.14	6	45.27	44.90	1.2	1,257	0.10%
2024/03/04	1.1	45.12	0	0.00	45.10	1.1	1,256	0.09%
2024/03/01	0	46.00	5	46.90	45.75	-5	1,262	-0.40%
2024/02/29	1.1	46.06	0	0.00	46.45	1.1	1,334	0.08%
2024/02/27	13	46.72	0	0.00	46.25	13	1,347	0.97%
2024/02/26	6.3	47.06	8	46.73	47.10	-1.7	1,377	-0.12%
2024/02/23	2	46.48	1	46.45	46.45	1	1,412	0.07%
2024/02/21	3.3	47.46	4	47.38	47.10	-0.7	1,464	-0.05%
2024/02/20	7.2	46.99	1	46.75	46.80	6.2	1,509	0.41%
2024/02/19	1.4	46.98	26	46.91	47.05	-24.6	1,580	-1.56%
2024/02/16	0.3	46.32	0	0.00	46.90	0.3	1,643	0.02%
2024/02/15	9.1	45.18	32	45.09	45.35	-22.9	1,788	-1.28%
2024/02/05	11.1	45.91	2	46.83	45.90	9.1	1,957	0.47%
2024/02/02	26	46.72	0	0.00	46.50	26	2,879	0.90%
2024/02/01	6	46.14	0	0.00	46.05	6	3,056	0.20%
2024/01/31	0	46.60	3	46.70	46.45	-3	3,603	-0.08%
2024/01/30	3	47.15	0	0.00	46.60	3	3,816	0.08%
2024/01/29	2.1	47.85	1	47.75	47.65	1.1	3,813	0.03%
2024/01/26	2	48.13	1	48.00	48.40	1	3,827	0.03%
2024/01/25	5.4	47.63	0	0.00	47.60	5.4	3,832	0.14%
2024/01/24	1.3	48.12	1	48.65	48.00	0.3	3,840	0.01%
2024/01/23	0	48.33	2	48.10	48.30	-2	3,873	-0.05%
2024/01/22	1	48.50	0	0.00	48.40	1	3,919	0.03%
2024/01/19	5	47.06	1	46.85	47.10	4	4,006	0.10%
2024/01/18	4	46.70	5.3	47.01	46.85	-1.3	4,049	-0.03%
2024/01/17	4	47.31	29	47.82	46.95	-25	4,107	-0.61%
2024/01/16	3	48.55	6	48.03	48.00	-3	4,168	-0.07%
2024/01/15	0	0.00	3	49.00	49.00	-3	4,228	-0.07%
2024/01/12	3.2	48.68	1	48.50	48.50	2.2	4,299	0.05%
2024/01/11	2.1	48.58	0	0.00	48.80	2.1	4,537	0.05%
2024/01/10	3	48.75	2	48.95	48.90	1	4,536	0.02%
2024/01/09	3	48.93	19	48.68	48.65	-16	4,531	-0.35%
2024/01/08	3	49.77	1	49.50	49.30	2	4,532	0.04%
2024/01/05	1	50.10	2.1	49.82	50.00	-1.1	4,529	-0.02%
2024/01/04	21	49.86	3	50.08	49.50	18	4,527	0.40%
2024/01/03	2	50.30	6	50.55	50.60	-4	4,505	-0.09%
2024/01/02	1.2	50.11	0	0.00	50.20	1.2	4,494	0.03%
2023/12/28	1.3	50.40	0.5	50.70	50.30	0.8	4,494	0.02%
2023/12/27	3.1	51.01	20.3	51.31	50.70	-17.3	4,486	-0.38%
2023/12/26	1.3	50.65	10	50.84	50.80	-8.7	4,461	-0.19%
2023/12/25	4	50.03	3	50.33	49.85	1	4,440	0.02%
2023/12/22	2	49.93	0	0.00	50.40	2	4,433	0.05%
2023/12/21	5.1	49.58	1	49.75	49.75	4.1	4,437	0.09%
2023/12/20	2	50.20	3	50.00	49.60	-1	4,433	-0.02%
2023/12/19	5.5	49.81	18	50.05	49.50	-12.5	4,415	-0.28%
2023/12/18	2	50.65	0	0.00	50.10	2	4,396	0.05%
2023/12/15	6.5	50.72	2	50.70	50.60	4.5	4,394	0.10%
2023/12/14	4	50.45	0	0.00	50.20	4	4,406	0.09%
2023/12/13	1	50.10	0	0.00	50.10	1	4,406	0.02%
2023/12/12	3	50.30	1	50.70	50.30	2	4,407	0.05%
2023/12/11	2	50.20	0	0.00	50.10	2	4,413	0.05%
2023/12/08	3	50.40	2	50.45	50.40	1	4,416	0.02%
2023/12/07	4	50.93	1	50.60	50.60	3	4,407	0.07%
2023/12/06	6	50.58	0	0.00	50.60	6	4,406	0.14%
2023/12/05	18.1	51.05	0	0.00	50.90	18.1	4,385	0.41%
2023/12/04	3	52.27	1	52.70	52.20	2	4,351	0.05%
2023/12/01	4	52.78	2	52.70	52.30	2	4,337	0.05%
2023/11/30	3	52.30	3.4	52.32	52.40	-0.4	4,328	-0.01%
2023/11/29	3.4	52.22	4	52.50	52.50	-0.6	4,312	-0.01%
2023/11/28	8.1	52.36	1	52.10	52.00	7.1	4,306	0.16%
2023/11/27	15	53.19	33	53.73	52.50	-18	4,301	-0.42%
2023/11/24	3	52.53	2	52.40	52.50	1	4,254	0.02%
2023/11/23	4.1	52.15	4.3	52.59	52.50	-0.3	4,238	-0.01%
2023/11/22	9	52.31	3	52.13	51.60	6	4,203	0.14%
2023/11/21	5	51.84	1	51.90	52.00	4	4,163	0.10%
2023/11/20	5.5	51.75	0.6	51.90	51.70	4.9	4,131	0.12%
2023/11/17	11.3	51.79	4	51.43	51.40	7.3	4,111	0.18%
2023/11/16	13	52.81	9	52.89	52.10	4	4,060	0.10%
2023/11/15	32.5	52.86	11	52.82	52.60	21.5	3,995	0.54%
2023/11/14	20	54.01	10	52.79	52.60	10	3,935	0.25%
2023/11/13	51.8	55.76	41.8	55.56	55.20	10.1	3,785	0.27%
2023/11/10	81.1	59.23	91.1	59.56	56.60	-10	3,606	-0.28%
2023/11/09	28.6	57.13	25.6	56.38	56.10	2.9	2,686	0.11%
2023/11/08	62	56.66	65.2	56.48	57.20	-3.1	2,573	-0.12%
2023/11/07	1	55.60	21.1	55.49	55.60	-20.1	2,020	-1.00%
2023/11/06	3	50.60	2.3	50.47	50.60	0.7	1,810	0.04%
2023/11/03	2	50.90	0	0.00	50.10	2	1,806	0.11%
2023/11/02	4	50.80	0	0.00	50.60	4	1,795	0.22%
2023/11/01	7	50.97	0.1	51.30	50.80	6.9	1,789	0.39%
2023/10/31	4	52.53	5	52.36	51.30	-1	1,784	-0.06%
2023/10/30	8	52.79	6	52.83	52.40	2	1,773	0.11%
2023/10/27	10	53.30	24	53.21	53.80	-14	1,731	-0.81%
2023/10/26	8	52.53	7	53.01	51.90	1	1,644	0.06%
2023/10/25	7	53.29	8	53.49	52.50	-1	1,608	-0.06%
2023/10/24	9	52.36	7	52.53	52.70	2	1,547	0.13%
2023/10/23	21	51.90	16.4	51.72	51.70	4.7	1,488	0.31%
2023/10/20	12.4	50.67	5	51.64	49.90	7.4	1,440	0.51%
2023/10/19	14.1	51.91	39.1	51.65	51.50	-25	1,375	-1.82%
2023/10/18	2	48.30	0	0.00	47.90	2	1,149	0.17%
2023/10/17	3	48.92	2	49.33	48.60	1	1,163	0.09%
2023/10/16	1	49.70	3	49.33	49.60	-2	1,194	-0.17%
2023/10/13	1	49.10	0.8	48.98	48.25	0.2	1,202	0.02%
2023/10/12	3	48.53	1	48.45	48.75	2	1,257	0.16%
2023/10/11	3	48.93	2	49.18	48.90	1	1,274	0.08%
2023/10/06	4	49.33	1	49.40	49.05	3	1,326	0.23%
2023/10/05	1	48.70	2	48.93	48.90	-1	1,345	-0.07%
2023/10/04	2	47.80	2	48.10	48.00	0	1,347	0.00%
2023/10/03	1	48.35	1	48.50	48.05	0	1,356	0.00%
2023/10/02	4	48.54	0	0.00	48.50	4	1,365	0.29%
2023/09/28	2	48.40	1	48.60	48.30	1	1,383	0.07%
2023/09/27	1	48.60	0	48.65	48.70	1	1,391	0.07%
2023/09/26	2	48.73	0	0.00	48.25	2	1,406	0.14%
2023/09/25	1	49.80	1	49.90	49.35	0	1,422	0.00%
2023/09/22	1	49.00	1	49.25	49.10	0	1,451	0.00%
2023/09/21	1	49.35	0	0.00	49.15	1	1,473	0.07%
2023/09/20	2.7	50.37	0	0.00	49.80	2.7	1,500	0.18%
2023/09/19	8	51.74	2	51.55	50.30	6	1,568	0.38%
2023/09/18	2	51.90	33.1	52.09	51.90	-31.1	1,562	-1.99%
2023/09/15	0	0.00	4	51.85	51.70	-4	1,575	-0.25%
2023/09/14	1.3	50.55	1.4	50.99	51.30	-0.1	1,567	-0.01%
2023/09/13	1	50.60	2	50.50	50.50	-1	1,565	-0.06%
2023/09/12	2	49.75	7.2	49.57	50.10	-5.2	1,614	-0.32%
2023/09/08	1	49.10	1	49.20	49.10	0	1,684	0.00%
2023/09/07	1	49.00	2	49.08	48.90	-1	1,701	-0.06%
2023/09/06	3	49.33	1	49.10	48.90	2	1,711	0.12%
2023/09/05	9.2	49.88	1	50.40	49.40	8.2	1,726	0.47%
2023/09/04	2	50.70	15	50.45	50.70	-13	1,734	-0.75%
2023/09/01	4.1	50.87	0	0.00	50.70	4.1	1,740	0.23%
2023/08/31	0	0.00	3	51.40	51.10	-3	1,745	-0.17%
2023/08/30	2	50.85	4	50.73	51.10	-2	1,735	-0.12%
2023/08/29	2	48.93	9	48.47	49.60	-7	1,761	-0.40%
2023/08/28	2	48.55	24	48.30	48.10	-22	1,759	-1.25%
2023/08/25	4.3	48.68	14	48.26	48.15	-9.7	1,774	-0.54%
2023/08/24	0	48.25	26	48.03	47.80	-26	1,775	-1.46%
2023/08/23	16	47.90	0	0.00	47.90	16	1,780	0.90%
2023/08/21	1	48.60	0	0.00	48.90	1	1,828	0.05%
2023/08/18	0	0.00	5	49.37	48.50	-5	1,844	-0.27%
2023/08/17	6	49.23	0.6	49.60	49.15	5.4	1,849	0.29%
2023/08/16	13	49.84	7	49.66	49.50	6	1,869	0.32%
2023/08/15	14	48.90	35	48.53	48.95	-21	1,872	-1.12%
2023/08/14	25.3	47.37	20	48.30	47.30	5.3	1,884	0.28%
2023/08/11	5.1	51.02	5	51.08	50.60	0.1	1,842	0.01%
2023/08/10	23	51.19	3	51.27	50.70	20	1,845	1.08%
2023/08/09	4.1	51.39	12.1	51.02	50.90	-8	1,859	-0.43%
2023/08/08	0.3	51.44	22	51.08	51.00	-21.7	1,900	-1.14%
2023/08/07	5.1	52.24	0	0.00	51.70	5.1	1,914	0.27%
2023/08/04	13	52.04	6	52.32	52.70	7	1,915	0.37%
2023/08/02	1.2	51.85	36	51.52	51.50	-34.9	1,914	-1.82%
2023/08/01	20.1	53.08	3	53.20	52.60	17.1	1,900	0.90%
2023/07/31	3.5	53.21	2.1	52.93	52.60	1.4	1,906	0.07%
2023/07/28	12.6	53.35	5.4	53.18	53.10	7.3	1,906	0.38%
2023/07/27	5	53.60	21	53.63	53.50	-16	1,902	-0.84%
2023/07/26	21.2	53.90	0	0.00	53.40	21.2	1,925	1.10%
2023/07/25	22.1	54.39	7	54.99	54.30	15.1	1,938	0.78%
2023/07/24	14	54.24	5	54.86	54.10	9	1,949	0.46%
2023/07/21	2	54.95	2	55.95	54.50	0	1,970	0.00%
2023/07/20	8	55.60	2	55.80	55.60	6	2,012	0.30%
2023/07/19	15	56.17	9	56.69	55.80	6	2,009	0.30%
2023/07/18	11	56.61	0	0.00	55.60	11	2,052	0.54%
2023/07/17	16	56.72	28	57.14	57.20	-12	2,118	-0.57%
2023/07/14	6	54.30	0	0.00	54.10	6	2,132	0.28%
2023/07/13	5.1	54.39	25	53.95	53.80	-19.9	2,157	-0.92%
2023/07/12	10	56.09	0.1	56.20	55.50	10	2,128	0.47%
2023/07/11	11.3	56.53	0.3	56.90	56.50	11	2,200	0.50%
2023/07/10	4	56.98	26	57.03	57.00	-22	2,338	-0.94%
2023/07/07	1	56.40	1	56.30	56.50	0	2,368	0.00%
2023/07/06	3.2	56.47	0.3	56.60	56.30	2.9	2,376	0.12%
2023/07/05	1	57.00	1	57.50	57.00	0	2,435	0.00%
2023/07/04	1.4	57.05	3	57.47	56.80	-1.6	2,466	-0.07%
2023/07/03	24.1	57.18	0	0.00	57.10	24.1	2,527	0.95%
2023/06/30	24	57.93	2	59.40	57.80	22	2,543	0.86%
2023/06/29	1.2	59.10	3	59.23	59.30	-1.9	2,589	-0.07%
2023/06/28	2.2	58.20	3	58.30	58.30	-0.9	2,642	-0.03%
2023/06/27	19.1	58.94	18	58.83	58.80	1.1	2,671	0.04%
2023/06/26	0	56.50	1	57.30	57.50	-1	2,643	-0.04%
2023/06/21	2.4	56.83	0	0.00	56.40	2.4	2,693	0.09%
2023/06/20	4	57.40	0	0.00	57.40	4	2,708	0.15%
2023/06/19	0.2	57.50	0.1	57.50	57.20	0.1	2,732	0.00%
2023/06/16	2.1	57.50	1	57.50	57.50	1.1	2,736	0.04%
2023/06/13	0	0.00	22	61.35	61.20	-22	2,683	-0.82%
2023/06/12	5	61.00	0	0.00	60.80	5	2,699	0.19%
2023/06/09	1.1	60.89	13	60.65	60.70	-12	2,723	-0.44%
2023/06/08	1	59.80	10	59.50	59.50	-9	2,748	-0.33%
2023/06/07	0.8	60.40	1	60.80	60.40	-0.2	2,795	-0.01%
2023/06/06	0.1	60.40	6.7	60.49	60.40	-6.6	2,803	-0.24%
2023/06/05	3	59.90	1	60.10	59.80	2	2,820	0.07%
2023/06/02	6	60.37	7	60.26	60.10	-1	2,849	-0.04%
2023/06/01	1	59.30	31	58.82	59.10	-30	2,866	-1.05%
2023/05/31	3	58.77	1	58.80	59.10	2	2,888	0.07%
2023/05/30	15	58.05	11	57.84	57.80	4	2,913	0.14%
2023/05/29	10	57.50	11	58.11	58.10	-1	2,929	-0.03%
2023/05/26	23	57.73	1	57.50	57.50	22	2,976	0.74%
2023/05/25	2.5	58.70	1	58.70	58.40	1.5	2,976	0.05%
2023/05/24	3	59.07	1	59.10	59.20	2	2,996	0.07%
2023/05/23	6	59.90	0	0.00	59.90	6	3,017	0.20%
2023/05/22	2.5	59.44	1.6	59.79	59.40	0.9	3,296	0.03%
2023/05/19	21.1	59.21	0	0.00	59.20	21.1	3,296	0.64%
2023/05/18	2	59.65	0	0.00	59.50	2	3,313	0.06%
2023/05/17	4	60.50	0	0.00	60.30	4	3,309	0.12%
2023/05/16	1	60.60	0	0.00	60.80	1	3,310	0.03%
2023/05/15	0	0.00	7	59.50	60.00	-7	3,353	-0.21%
2023/05/12	18.2	59.64	0	60.00	59.80	18.2	3,389	0.54%
2023/05/11	19	60.99	5	61.00	60.80	14	3,503	0.40%
2023/05/10	6	61.48	2	61.70	61.80	4	3,796	0.11%
2023/05/09	5	61.76	0.1	61.80	61.50	4.9	3,909	0.13%
2023/05/08	1.2	61.88	0.6	62.38	61.90	0.6	3,974	0.01%
2023/05/05	0.1	63.36	0	0.00	62.50	0.1	4,033	0.00%
2023/05/04	10	63.80	10	63.30	63.40	0	4,069	0.00%
2023/05/03	0	63.00	0	0.00	63.10	0	4,143	0.00%
2023/05/02	1	64.00	2.1	64.10	63.70	-1.1	4,307	-0.03%
2023/04/28	1	62.50	7	62.60	62.70	-6	4,313	-0.14%
2023/04/27	12.1	61.38	10	62.20	61.50	2.1	4,333	0.05%
2023/04/26	11.2	60.58	0	61.20	61.20	11.1	4,372	0.25%
2023/04/25	7.3	61.97	18	62.09	61.50	-10.8	4,373	-0.25%
2023/04/24	0	0.00	1	63.40	63.40	-1	4,427	-0.02%
2023/04/21	10.5	64.13	5	63.78	63.40	5.5	4,456	0.12%
2023/04/20	29	66.59	11	67.85	65.30	18	4,421	0.41%
2023/04/19	44	66.83	15	67.19	67.10	29	4,372	0.66%
2023/04/18	11.5	66.53	0	0.00	66.60	11.5	4,353	0.26%
2023/04/17	32	66.53	1	66.60	66.50	31	4,346	0.71%
2023/04/14	131.3	67.36	0	0.00	66.70	131.3	4,351	3.02%	大買/鉅額交易
2023/04/13	111	68.72	71.1	69.72	68.00	39.9	4,291	0.93%	大買/
2023/04/12	0	0.00	96	67.01	67.20	-96	4,224	-2.27%
2023/04/11	33	65.69	2	65.70	66.00	31	4,390	0.71%
2023/04/10	71	65.91	0	0.00	65.50	71	4,493	1.58%
2023/04/07	0	0.00	29	67.68	67.70	-29	4,516	-0.64%
2023/04/06	0	67.50	220	67.70	67.50	-220	4,651	-4.73%	大賣/鉅額交易
2023/03/31	46	66.67	10	67.30	66.60	36	4,892	0.74%
2023/03/30	54	66.56	54	67.28	67.20	0	5,157	0.00%
2023/03/29	3	67.03	53.5	67.15	67.00	-50.5	5,127	-0.98%
2023/03/28	0	66.40	1	65.60	65.30	-1	5,124	-0.02%
2023/03/27	0	0.00	11.5	66.58	66.40	-11.5	5,107	-0.23%
2023/03/24	1	64.80	2	65.70	66.10	-1	5,127	-0.02%
2023/03/23	1	65.30	4	64.35	64.30	-3	5,119	-0.06%
2023/03/22	0	0.00	2	64.00	63.90	-2	5,186	-0.04%
2023/03/21	0	0.00	20	63.50	63.50	-20	5,222	-0.38%
2023/03/20	0	0.00	1	62.10	63.00	-1	5,253	-0.02%
2023/03/17	6	61.78	1	62.40	62.50	5	5,325	0.09%
2023/03/16	26.2	61.80	21	62.44	61.60	5.2	5,386	0.10%
2023/03/15	3.2	62.69	0	0.00	63.00	3.2	5,551	0.06%
2023/03/14	4.1	63.35	2	62.40	62.30	2.1	5,886	0.03%
2023/03/13	2.1	61.85	0	0.00	63.00	2.1	5,937	0.03%
2023/03/10	12	64.13	0	0.00	63.70	12	6,053	0.20%
2023/03/09	10	65.30	0	0.00	65.60	10	6,128	0.16%
2023/03/08	2.2	65.68	1	65.30	65.10	1.2	6,198	0.02%
2023/03/07	19	65.55	0	0.00	65.30	19	6,366	0.30%
2023/03/06	94	65.51	14	66.50	66.00	80	6,677	1.20%
2023/03/03	20.4	66.31	0	0.00	66.10	20.4	7,125	0.29%
2023/03/02	3	66.20	2	66.35	66.70	1	7,639	0.01%
2023/03/01	1	65.10	0	0.00	65.00	1	7,998	0.01%
2023/02/24	24.5	64.88	0	0.00	64.80	24.5	8,191	0.30%
2023/02/23	8	65.61	3	65.87	66.00	5	8,396	0.06%
2023/02/22	52.2	65.54	0	0.00	65.50	52.2	8,564	0.61%
2023/02/21	43	66.58	5	66.34	66.50	38	8,635	0.44%
2023/02/20	152.1	68.14	24.1	67.79	67.00	128	8,670	1.48%	大買/鉅額交易
2023/02/17	3	66.80	0	67.00	66.90	3	8,416	0.04%
2023/02/16	0	0.00	4	66.98	67.10	-4	8,450	-0.05%
2023/02/14	10.4	66.21	3	66.33	65.70	7.4	8,680	0.09%
2023/02/13	9	67.92	3	67.60	66.50	6	8,683	0.07%
2023/02/10	2	67.35	3	67.07	67.40	-1	8,727	-0.01%
2023/02/09	5.1	67.50	28	68.28	66.70	-22.9	8,735	-0.26%
2023/02/08	37	69.90	42.1	69.11	68.60	-5.1	8,625	-0.06%
2023/02/07	2	67.25	0	0.00	67.80	2	8,363	0.02%
2023/02/06	6	66.58	17	66.79	66.50	-11	8,295	-0.13%
2023/02/03	17.5	66.03	3	66.10	65.70	14.5	8,290	0.17%
2023/02/02	1.1	65.76	3	65.93	66.00	-1.9	8,264	-0.02%
2023/02/01	5.4	65.58	1	66.10	65.20	4.4	8,299	0.05%
2023/01/31	18	65.71	27	66.20	66.30	-9	8,372	-0.11%
2023/01/30	0	0.00	4	63.38	63.30	-4	8,289	-0.05%
2023/01/17	0	0.00	5	62.50	62.50	-5	8,348	-0.06%
2023/01/16	5	61.86	15	60.66	62.50	-10	8,342	-0.12%
2023/01/13	7	59.60	2	60.20	60.30	5	8,362	0.06%
2023/01/12	10.3	60.02	9	60.74	59.80	1.3	8,420	0.01%
2023/01/11	2	62.70	2	62.45	62.50	0	8,387	0.00%
2023/01/10	2.1	62.40	2	61.90	61.90	0.1	8,421	0.00%
2023/01/09	2	62.50	1	62.60	63.00	1	8,502	0.01%
2023/01/06	6.1	61.83	1	61.60	61.70	5.1	8,582	0.06%
2023/01/05	4	62.13	20	61.70	61.30	-16	8,711	-0.18%
2023/01/04	1	62.70	2	61.80	61.50	-1	8,763	-0.01%
2023/01/03	3	62.53	5	62.10	62.10	-2	8,892	-0.02%
2022/12/30	4	62.70	5	63.08	62.20	-1	9,006	-0.01%
2022/12/29	18	63.44	4	62.60	62.40	14	9,230	0.15%
2022/12/28	2	66.20	6	65.80	65.40	-4	9,152	-0.04%
2022/12/27	8.1	65.38	2	66.25	66.20	6.1	9,148	0.07%
2022/12/26	9.1	67.17	11	67.08	66.10	-2	9,229	-0.02%
2022/12/23	40	66.87	14	66.81	66.80	26	9,235	0.28%
2022/12/22	29	66.56	22	67.15	68.30	7	9,348	0.07%
2022/12/21	1	62.50	0	0.00	62.10	1	9,231	0.01%
2022/12/20	3	63.30	2	61.75	61.00	1	9,469	0.01%
2022/12/19	2	63.35	3	63.23	63.00	-1	9,692	-0.01%
2022/12/16	10.1	63.46	21	63.17	62.50	-10.9	9,929	-0.11%
2022/12/15	14	64.42	2	65.30	63.80	12	10,147	0.12%
2022/12/14	11	64.61	15	63.57	65.60	-4	10,264	-0.04%
2022/12/13	6.1	65.63	9	65.97	64.70	-2.9	10,296	-0.03%
2022/12/12	1	64.50	0	0.00	65.00	1	10,600	0.01%
2022/12/09	8	65.85	3	65.90	65.50	5	10,788	0.05%
2022/12/08	6.1	66.05	14	66.33	66.00	-8	11,454	-0.07%
2022/12/07	35	66.41	24.1	67.14	66.80	10.9	11,995	0.09%
2022/12/06	52.4	69.68	52	67.58	66.60	0.4	12,079	0.00%
2022/12/05	3	70.23	16.3	70.07	70.10	-13.3	12,241	-0.11%
2022/12/02	18	70.42	19	69.98	69.80	-1	12,648	-0.01%
2022/12/01	13.7	69.30	13	69.52	69.40	0.7	12,989	0.01%
2022/11/30	4	68.50	5	69.06	68.40	-1	13,427	-0.01%
2022/11/29	10	68.59	13	69.20	68.40	-3	13,697	-0.02%
2022/11/28	39	70.72	44.7	70.38	70.20	-5.7	14,043	-0.04%
2022/11/25	63	71.89	58	70.81	69.20	5	14,286	0.04%
2022/11/24	70	69.95	72	70.00	71.00	-2	14,771	-0.01%
2022/11/23	22	68.39	37.2	68.60	69.90	-15.2	14,700	-0.10%
2022/11/22	9	64.61	0.9	63.80	63.60	8.1	15,203	0.05%
2022/11/21	10.2	65.44	13	66.43	66.60	-2.8	16,043	-0.02%
2022/11/18	6	62.27	21	62.57	64.50	-15	16,566	-0.09%
2022/11/17	11	61.56	5	61.26	60.80	6	17,835	0.03%
2022/11/16	5	59.66	3	59.83	60.40	2	17,948	0.01%
2022/11/15	0	59.30	1	59.30	58.70	-1	17,905	-0.01%
2022/11/14	2	58.90	1	59.50	58.80	1	17,951	0.01%
2022/11/11	6	59.95	10	60.03	59.40	-4	17,900	-0.02%
2022/11/10	5	59.06	3	57.93	57.90	2	17,722	0.01%
2022/11/09	6	58.30	8	58.06	58.10	-2	17,653	-0.01%
2022/11/08	2	58.60	0.9	58.86	57.60	1.1	17,639	0.01%
2022/11/07	0.1	57.10	2	57.70	57.60	-1.9	17,575	-0.01%
2022/11/04	5.2	56.51	7	57.09	57.00	-1.8	17,521	-0.01%
2022/11/03	1.1	56.73	2.2	56.71	56.70	-1.1	17,492	-0.01%
2022/11/02	6.3	56.18	5.3	55.91	56.30	1	17,450	0.01%
2022/11/01	9	55.69	7	56.04	55.50	2	17,427	0.01%
2022/10/31	10.2	54.60	11	54.67	54.20	-0.8	17,375	0.00%
2022/10/28	5	54.62	1	53.70	53.70	4	17,359	0.02%
2022/10/27	20	54.13	21	55.31	56.00	-1	17,309	-0.01%
2022/10/26	0	0.00	6	53.80	53.60	-6	17,200	-0.03%
2022/10/25	7	53.77	13	53.84	53.30	-6	17,135	-0.04%
2022/10/24	8	54.88	2	55.70	54.50	6	17,089	0.04%
2022/10/21	15	55.27	13	55.81	54.60	2	17,105	0.01%
2022/10/20	3	56.23	14	55.84	56.90	-11	17,106	-0.06%
2022/10/19	7	57.63	1	59.60	57.70	6	17,309	0.03%
2022/10/18	2	59.10	2	59.05	58.30	0	17,548	0.00%
2022/10/17	5.1	57.00	4	58.30	59.40	1.1	17,544	0.01%
2022/10/14	8	60.64	3	60.90	60.30	5	17,488	0.03%
2022/10/13	18.1	60.77	109	58.40	58.50	-90.9	17,399	-0.52%	大賣/
2022/10/12	0	0.00	9	61.53	61.90	-9	17,264	-0.05%
2022/10/11	5	62.08	5	62.22	61.20	0	17,202	0.00%
2022/10/07	5	65.70	33.2	65.47	64.50	-28.2	17,091	-0.16%
2022/10/06	9.2	66.00	19.3	65.86	65.70	-10.1	16,958	-0.06%
2022/10/05	4.3	63.56	9	63.79	64.00	-4.7	16,676	-0.03%
2022/10/04	23	63.30	20	63.65	63.20	3	16,576	0.02%
2022/10/03	26.3	63.71	8	63.93	62.20	18.3	16,489	0.11%
2022/09/30	114.2	65.80	10	65.36	66.30	104.2	16,331	0.64%	大買/鉅額交易
2022/09/29	75.4	67.58	26.1	67.96	67.40	49.2	16,183	0.30%
2022/09/28	36	66.38	193	64.17	63.50	-157	15,839	-0.99%	大賣/鉅額交易
2022/09/27	21	67.55	29	66.50	67.90	-8	15,761	-0.05%
2022/09/26	55.2	68.40	17	68.51	66.10	38.2	15,554	0.25%
2022/09/23	34	70.93	34	71.45	71.70	0	15,327	0.00%
2022/09/22	39	72.13	35	71.92	71.70	4	15,214	0.03%
2022/09/21	16	71.53	16.1	71.94	71.30	-0.1	15,041	0.00%
2022/09/20	25	72.66	26	72.77	72.00	-1	15,145	-0.01%
2022/09/19	38	71.91	69	71.85	73.00	-31	15,289	-0.20%
2022/09/16	32.5	75.50	27	75.36	75.00	5.5	15,257	0.04%
2022/09/15	120	78.23	37.4	76.74	75.50	82.6	15,079	0.55%	大買/
2022/09/14	92	79.30	83	79.62	79.00	9	14,425	0.06%
2022/09/13	71	78.83	19.1	78.62	77.90	51.9	13,928	0.37%
2022/09/12	57.3	78.15	44	78.68	79.30	13.3	13,768	0.10%
2022/09/08	43	76.75	40.7	77.02	78.00	2.3	13,355	0.02%
2022/09/07	50	74.81	51.8	74.31	76.60	-1.8	13,042	-0.01%
2022/09/06	53.1	72.88	26.3	72.94	74.00	26.8	12,614	0.21%
2022/09/05	33	77.76	33.2	76.00	74.50	-0.2	12,050	0.00%
2022/09/02	61.1	78.30	58	78.21	78.20	3.1	11,715	0.03%
2022/09/01	26	78.84	28.3	78.98	78.40	-2.3	11,186	-0.02%
2022/08/31	62	78.37	56.3	78.77	78.30	5.7	10,653	0.05%
2022/08/30	23.3	74.14	24.4	73.89	75.00	-1.1	9,644	-0.01%
2022/08/29	90.9	75.32	56.2	75.68	73.50	34.8	9,178	0.38%
2022/08/26	62.9	75.59	91.1	75.01	75.30	-28.1	8,278	-0.34%
2022/08/25	48	70.09	35	70.56	70.30	13	7,230	0.18%
2022/08/24	78	70.12	142	70.95	69.70	-64	6,446	-0.99%	大賣/
2022/08/23	65	67.20	12	67.20	67.20	53	4,992	1.06%
2022/08/22	0	0.00	3	61.10	61.10	-3	4,769	-0.06%
2022/08/19	2	55.59	20.1	54.75	55.60	-18	4,735	-0.38%
2022/08/17	6	53.25	0	0.00	53.20	6	4,652	0.13%
2022/08/16	0	0.00	2.1	54.00	53.60	-2.1	4,636	-0.04%
2022/08/15	7	52.97	1	52.40	53.40	6	4,607	0.13%
2022/08/12	1	53.50	8	53.35	53.20	-7	4,586	-0.15%
2022/08/11	1	53.00	1	53.00	53.00	0	4,552	0.00%
2022/08/10	0	53.83	0	0.00	53.00	0	4,541	0.00%
2022/08/09	11	53.67	0	0.00	53.60	11	4,514	0.24%
2022/08/08	2	54.25	36	53.93	54.00	-34	4,511	-0.75%
2022/08/05	5	55.40	0	0.00	55.50	5	4,493	0.11%
2022/08/04	0	0.00	10	55.10	54.90	-10	4,509	-0.22%
2022/08/03	1.1	55.13	0	0.00	55.30	1.1	4,493	0.02%
2022/08/02	1	56.30	0	0.00	56.20	1	4,480	0.02%
2022/08/01	1	57.40	4	57.58	57.30	-3	4,439	-0.07%
2022/07/29	3	58.67	31	58.50	58.40	-28	4,418	-0.63%
2022/07/28	1	59.10	4	58.70	58.50	-3	4,376	-0.07%
2022/07/27	3	58.13	2	57.25	57.90	1	4,327	0.02%
2022/07/26	51	60.55	21	58.75	58.50	30	4,336	0.69%
2022/07/25	20	59.80	21	59.75	58.90	-1	4,056	-0.02%
2022/07/22	4	57.25	2	56.25	57.30	2	3,749	0.05%
2022/07/21	4	55.13	5	55.38	56.00	-1	3,712	-0.03%
2022/07/20	0	0.00	2	53.95	54.00	-2	3,681	-0.05%
2022/07/19	2	53.50	3	53.83	52.80	-1	3,733	-0.03%
2022/07/18	4	51.60	0	0.00	52.00	4	4,010	0.10%
2022/07/15	1	54.90	3	54.87	55.00	-2	4,079	-0.05%
2022/07/14	0	0.00	2	54.65	54.50	-2	4,051	-0.05%
2022/07/13	2	53.95	1	54.00	54.00	1	4,057	0.02%
2022/07/12	0	0.00	2	53.20	52.70	-2	4,071	-0.05%
2022/07/11	0	0.00	2	54.05	54.30	-2	4,053	-0.05%
2022/07/08	6	53.48	0	0.00	53.50	6	4,038	0.15%
2022/07/06	2	54.40	1	55.90	53.70	1	4,008	0.02%
2022/07/05	5	55.40	6	55.42	55.50	-1	3,938	-0.03%
2022/07/04	5.3	52.19	1	51.70	51.90	4.3	3,832	0.11%
2022/07/01	6	55.98	7	55.13	54.70	-1	3,777	-0.03%
2022/06/30	11	56.21	3	56.57	56.20	8	3,724	0.21%
2022/06/29	7	58.57	5	59.22	59.40	2	3,576	0.06%
2022/06/28	35.1	60.34	38	59.53	57.80	-3	3,554	-0.08%
2022/06/27	34	64.71	12	63.33	63.90	22	3,323	0.66%
2022/06/24	34	63.60	39.1	64.09	67.10	-5.1	3,158	-0.16%
2022/06/23	2	60.95	3	61.77	61.00	-1	2,849	-0.04%
2022/06/22	10	61.17	8	61.75	61.00	2	2,818	0.07%
2022/06/21	8	61.88	16	61.76	62.00	-8	2,736	-0.29%
2022/06/20	14	61.19	10.5	60.51	59.40	3.5	2,636	0.13%
2022/06/17	12	60.58	23	60.64	61.00	-11	2,541	-0.43%
2022/06/16	25	60.62	11	60.80	60.60	14	2,476	0.57%
2022/06/15	3	57.97	3	57.97	57.90	0	2,397	0.00%
2022/06/14	1	55.50	1	55.60	55.90	0	2,376	0.00%
2022/06/13	1	57.30	1	56.10	56.10	0	2,385	0.00%
2022/06/09	1	59.80	2.1	58.10	58.30	-1.1	2,395	-0.05%
2022/06/08	1.2	56.82	1	56.61	56.50	0.2	2,347	0.01%
2022/06/07	1.1	56.65	1.4	56.70	56.70	-0.3	2,366	-0.01%
2022/06/06	5	57.70	9.1	57.50	57.20	-4.1	2,377	-0.17%
2022/06/02	0.1	58.20	0	0.00	58.20	0.1	2,413	0.00%
2022/06/01	0.1	58.40	0.1	58.10	57.90	0	2,439	0.00%
2022/05/31	1	58.50	1.1	58.99	58.80	-0.1	2,451	0.00%
2022/05/30	0	0.00	0.1	57.90	57.90	-0.1	2,455	0.00%
2022/05/27	0	57.40	0	0.00	57.80	0	2,451	0.00%
2022/05/26	0.2	57.80	1	57.90	57.20	-0.8	2,463	-0.03%
2022/05/25	0	0.00	5	56.90	56.80	-5	2,473	-0.20%
2022/05/24	1.4	57.12	1	58.00	56.80	0.4	2,528	0.01%
2022/05/23	0	0.00	2	57.70	57.60	-2	2,555	-0.08%
2022/05/20	0	0.00	0	57.70	57.10	0	2,626	0.00%
2022/05/19	5	56.70	0	0.00	56.70	5	2,636	0.19%
2022/05/18	0	0.00	1.1	57.50	57.50	-1.1	2,661	-0.04%
2022/05/17	0.1	57.00	0	0.00	56.70	0.1	2,694	0.00%
2022/05/16	0	57.00	5	57.50	56.80	-5	2,817	-0.18%
2022/05/13	0.1	56.97	4	56.55	56.60	-3.9	2,821	-0.14%
2022/05/12	0	57.50	1	57.30	56.00	-1	2,833	-0.03%
2022/05/11	5	56.00	0	0.00	55.70	5	2,810	0.18%
2022/05/10	3.1	55.47	2	55.45	55.50	1.1	2,806	0.04%
2022/05/09	5.3	57.08	0	0.00	56.50	5.3	2,806	0.19%
2022/05/06	2	58.00	8	58.05	58.10	-6	2,827	-0.21%
2022/05/05	2.3	58.51	0	0.00	58.60	2.3	2,840	0.08%
2022/05/03	12	60.08	10	59.50	58.60	2	2,873	0.07%
2022/04/28	0	58.00	20	57.90	58.00	-20	2,807	-0.71%
2022/04/27	2.2	56.87	3	57.60	58.30	-0.8	2,811	-0.03%
2022/04/26	2.3	58.69	1	59.40	58.70	1.3	2,776	0.05%
2022/04/25	24.3	60.41	22.1	62.05	60.10	2.2	2,744	0.08%
2022/04/22	45	63.78	42.1	64.09	62.30	2.9	2,672	0.11%
2022/04/21	23	60.06	6.1	62.83	64.20	17	2,396	0.71%
2022/04/20	1	58.30	3	58.20	58.40	-2	2,315	-0.09%
2022/04/19	0	0.00	13	59.95	58.80	-13	2,307	-0.56%
2022/04/18	8.1	60.34	5	59.50	59.50	3.1	2,313	0.13%
2022/04/15	2.3	58.43	20	58.90	59.40	-17.7	2,300	-0.77%
2022/04/14	0.2	59.80	5	59.50	59.40	-4.8	2,337	-0.21%
2022/04/13	1.1	58.81	0	0.00	58.80	1.1	2,362	0.05%
2022/04/08	2.4	60.26	0	0.00	60.50	2.4	2,437	0.10%
2022/04/07	1	62.10	1	60.20	60.20	0	2,459	0.00%
2022/04/06	3.1	60.80	1	61.20	61.20	2.1	2,471	0.09%
2022/04/01	1	61.30	0	0.00	61.30	1	2,490	0.04%
2022/03/31	3.1	61.95	0	0.00	61.10	3.1	2,505	0.12%
2022/03/30	0.1	65.45	4	66.35	65.10	-3.9	2,464	-0.16%
2022/03/29	2	66.85	2	67.05	66.50	0	2,456	0.00%
2022/03/28	1	64.60	0	0.00	63.60	1	2,352	0.04%
2022/03/25	0	0.00	0.1	64.99	64.20	-0.1	2,375	0.00%
2022/03/24	0	64.22	6	64.08	64.20	-6	2,380	-0.25%
2022/03/23	0	64.65	1	64.90	63.80	-1	2,497	-0.04%
2022/03/22	0	63.30	3	64.53	64.50	-3	2,494	-0.12%
2022/03/21	0	0.00	1	64.40	63.40	-1	2,501	-0.04%
2022/03/18	1	63.19	1	63.10	63.20	0	2,575	0.00%
2022/03/17	1	59.50	4.2	59.39	60.10	-3.2	2,561	-0.13%
2022/03/16	1	55.50	0	0.00	55.80	1	2,614	0.04%
2022/03/15	1	55.50	11.1	55.91	55.10	-10.1	2,665	-0.38%
2022/03/14	0.8	57.70	0	0.00	57.40	0.8	2,792	0.03%
2022/03/11	0	57.80	0	0.00	57.80	0	2,831	0.00%
2022/03/10	0.1	59.06	0.4	59.60	58.90	-0.3	2,910	-0.01%
2022/03/09	1	57.30	0	0.00	57.60	1	2,942	0.03%
2022/03/08	5.1	58.01	5	58.14	57.10	0.1	2,985	0.00%
2022/03/07	12.2	59.90	2	59.10	59.00	10.2	3,005	0.34%
2022/03/04	3	61.80	0	0.00	61.90	3	3,078	0.10%
2022/03/03	4	62.80	2	62.80	62.70	2	3,334	0.06%
2022/03/02	4	63.23	0	0.00	63.20	4	3,574	0.11%
2022/03/01	1	63.80	2	63.30	63.20	-1	4,034	-0.02%
2022/02/25	0	0.00	4	63.08	63.10	-4	4,339	-0.09%
2022/02/24	3.1	62.33	0	0.00	62.00	3.1	4,497	0.07%
2022/02/23	0	0.00	1	66.00	65.80	-1	4,626	-0.02%
2022/02/22	1	64.30	0.2	64.80	64.90	0.8	4,731	0.02%
2022/02/21	0	0.00	0.1	66.10	66.30	-0.1	4,884	0.00%
2022/02/17	0.1	66.50	3	65.97	65.40	-2.9	4,870	-0.06%
2022/02/16	0.1	64.60	12	65.91	66.70	-11.9	4,846	-0.25%
2022/02/15	0	0.00	0.1	63.50	63.50	-0.1	4,766	0.00%
2022/02/14	0	0.00	8	63.13	63.20	-8	4,764	-0.17%
2022/02/11	1	63.80	5	64.24	63.20	-4	4,771	-0.08%
2022/02/10	0.5	64.10	4	64.10	64.00	-3.6	4,783	-0.07%
2022/02/09	1	64.20	0	0.00	64.50	1	4,810	0.02%
2022/02/08	0	64.50	5	64.30	64.70	-5	4,816	-0.10%
2022/02/07	14	61.17	0	0.00	62.60	14	4,825	0.29%
2022/01/26	0.1	60.50	0	0.00	61.10	0.1	4,948	0.00%
2022/01/25	7	58.53	1	58.90	58.00	6	5,027	0.12%
2022/01/24	3	59.00	0.1	59.70	59.60	2.9	5,152	0.06%
2022/01/21	3	61.43	1	60.80	60.70	2	5,614	0.04%
2022/01/19	3	62.50	1.1	62.36	62.10	1.9	5,788	0.03%
2022/01/18	1	63.00	0	0.00	62.90	1	5,865	0.02%
2022/01/17	0	0.00	1	63.50	63.40	-1	5,950	-0.02%
2022/01/14	5	62.26	5	62.20	62.20	0	5,988	0.00%
2022/01/13	1	64.00	8.3	63.98	64.40	-7.3	6,069	-0.12%
2022/01/12	3	63.67	0	0.00	63.30	3	6,249	0.05%
2022/01/11	7	64.50	3	64.07	63.80	4	6,317	0.06%
2022/01/10	0	65.30	0	0.00	65.10	0	6,454	0.00%
2022/01/07	3	64.73	5.2	64.30	64.10	-2.2	6,517	-0.03%
2022/01/06	6	65.13	1	64.60	64.50	5	6,596	0.08%
2022/01/05	3	66.67	5	65.82	65.60	-2	6,579	-0.03%
2022/01/04	1	66.70	3	66.90	66.70	-2	6,641	-0.03%
2022/01/03	8	66.40	6.1	67.91	66.70	2	6,626	0.03%
2021/12/30	1	69.30	0	0.00	69.30	1	6,563	0.02%
2021/12/29	4	69.05	10	69.41	68.70	-6	6,551	-0.09%
2021/12/28	1.5	68.53	1.3	69.16	69.00	0.2	6,531	0.00%
2021/12/27	4	68.60	2	68.40	67.70	2	6,511	0.03%
2021/12/24	3	70.10	4.8	69.77	69.70	-1.8	6,496	-0.03%
2021/12/23	1	69.50	1	69.50	69.50	0	6,442	0.00%
2021/12/22	3.2	67.96	0	0.00	68.00	3.2	6,418	0.05%
2021/12/21	2	66.75	2	67.30	68.20	0	6,419	0.00%
2021/12/20	0	0.00	3	68.47	67.50	-3	6,401	-0.05%
2021/12/17	14	69.85	1	68.90	68.70	13	6,382	0.20%
2021/12/16	2	68.70	1	68.20	68.20	1	6,318	0.02%
2021/12/15	2	67.90	3	68.87	68.60	-1	6,313	-0.02%
2021/12/14	6.2	68.87	9.1	70.33	67.10	-2.9	6,273	-0.05%
2021/12/13	12.3	70.99	0	0.00	69.70	12.3	6,165	0.20%
2021/12/10	11	70.83	15	70.23	70.80	-4	6,084	-0.07%
2021/12/09	2	69.40	1	68.60	68.50	1	5,997	0.02%
2021/12/08	1	67.70	20.1	69.91	69.40	-19.1	5,971	-0.32%
2021/12/07	3	66.13	0	0.00	66.90	3	5,807	0.05%
2021/12/06	2	67.00	12.1	67.16	66.50	-10.1	5,762	-0.17%
2021/12/03	3.1	64.69	11	65.08	64.80	-7.9	5,677	-0.14%
2021/12/02	3	64.90	0.1	64.80	63.50	3	5,634	0.05%
2021/12/01	0.1	64.50	5	64.46	63.90	-5	5,592	-0.09%
2021/11/30	6	63.85	4.1	64.79	65.00	1.9	5,538	0.03%
2021/11/29	20	65.52	17	64.22	63.00	3	5,439	0.06%
2021/11/26	27.8	70.35	15.4	70.34	70.00	12.4	5,179	0.24%
2021/11/25	28.6	72.13	12	70.29	69.30	16.6	4,926	0.34%
2021/11/24	5	69.04	8.8	68.53	71.30	-3.8	4,472	-0.09%
2021/11/23	9	67.93	20.1	67.33	64.90	-11.1	4,251	-0.26%
2021/11/22	5	66.62	11.1	66.88	66.20	-6.1	4,111	-0.15%
2021/11/19	11.1	62.33	4	63.78	63.80	7.1	3,932	0.18%
2021/11/18	4	63.28	40.3	63.37	63.90	-36.3	3,809	-0.95%
2021/11/17	1.1	58.52	0	0.00	58.30	1.1	3,593	0.03%
2021/11/16	3	58.13	2	58.65	57.80	1	3,587	0.03%
2021/11/15	1	58.70	1	58.50	58.10	0	3,579	0.00%
2021/11/12	21	58.71	0	0.00	58.70	21	3,574	0.59%
2021/11/11	0	0.00	2	57.80	57.70	-2	3,535	-0.06%
2021/11/09	2	58.65	0.1	58.97	58.90	1.9	3,510	0.05%
2021/11/08	1	58.50	1	59.00	58.10	0	3,499	0.00%
2021/11/05	1	57.90	3	57.93	57.60	-2	3,477	-0.06%
2021/11/04	3	58.63	1	58.80	57.80	2	3,467	0.06%
2021/11/03	11	59.20	5	59.46	59.20	6	3,440	0.17%
2021/11/02	2	62.25	4.1	62.58	62.70	-2.1	3,312	-0.06%
2021/11/01	10.1	61.53	3.1	62.26	61.50	7	3,247	0.22%
2021/10/29	30.1	64.92	22.8	65.63	63.30	7.3	3,103	0.24%
2021/10/28	8	60.21	31.5	62.83	64.00	-23.5	2,621	-0.90%
2021/10/27	33	60.22	10	59.61	58.20	23	2,493	0.92%
2021/10/26	3.9	61.62	0	0.00	61.00	3.9	2,437	0.16%
2021/10/25	0	0.00	12	62.19	63.00	-12	2,406	-0.50%
2021/10/22	2	60.45	7	61.19	61.20	-5	2,331	-0.22%
2021/10/21	12	60.28	10.6	60.23	60.90	1.4	2,293	0.06%
2021/10/20	6	60.77	4	60.63	60.40	2	2,166	0.09%
2021/10/19	5	58.84	3	58.07	59.40	2	1,977	0.10%
2021/10/18	5	60.90	7	59.24	59.00	-2	1,915	-0.10%
2021/10/15	9	55.30	6	56.35	56.60	3	1,779	0.17%
2021/10/14	13	54.76	5	54.74	55.10	8	1,753	0.46%
2021/10/13	2	51.90	0	0.00	52.10	2	1,632	0.12%
2021/10/12	3	53.30	3	54.03	52.90	0	1,622	0.00%
2021/10/08	2	51.75	0	0.00	51.60	2	1,546	0.13%
2021/10/07	1	51.60	0.1	51.60	52.00	0.9	1,572	0.06%
2021/10/05	0	51.60	1	51.30	51.30	-1	1,623	-0.06%
2021/10/04	1	52.00	0.1	52.00	52.20	1	1,630	0.06%
2021/10/01	0.1	53.90	0	0.00	52.80	0.1	1,631	0.01%
2021/09/29	0	54.00	0	0.00	53.00	0	1,673	0.00%
2021/09/28	2.1	54.69	0.1	55.00	54.50	2	1,684	0.12%
2021/09/27	1	58.50	2	59.20	59.60	-1	1,688	-0.06%
2021/09/24	2	58.35	0	0.00	58.10	2	1,698	0.12%
2021/09/23	1	60.00	8	60.11	58.30	-7	1,736	-0.40%
2021/09/22	5	58.10	6	57.50	57.50	-1	1,703	-0.06%
2021/09/17	0	0.00	1	58.10	57.00	-1	1,724	-0.06%
2021/09/15	1	57.70	0	0.00	57.70	1	1,708	0.06%
2021/09/14	0	0.00	1	58.60	57.30	-1	1,713	-0.06%
2021/09/13	0	0.00	4.2	58.07	58.70	-4.2	1,711	-0.24%
2021/09/10	0	0.00	0.1	56.30	56.00	-0.1	1,680	0.00%
2021/09/07	0	0.00	1	56.50	56.40	-1	1,729	-0.06%
2021/09/06	2.2	56.55	0	0.00	56.70	2.2	1,758	0.13%
2021/09/03	1	56.50	0.5	56.10	56.10	0.5	1,881	0.02%
2021/09/02	0	0.00	0.1	55.20	55.40	-0.1	2,072	0.00%
2021/09/01	1	55.90	1	55.80	55.30	0	2,201	0.00%
2021/08/31	0	0.00	1	54.90	54.70	-1	2,215	-0.05%
2021/08/30	2	55.95	1	56.30	55.10	1	2,242	0.04%
2021/08/27	4	56.95	2.1	58.43	55.80	1.9	2,323	0.08%
2021/08/26	3	54.07	4.2	57.24	58.30	-1.2	2,243	-0.05%
2021/08/25	2	53.00	2	53.50	53.00	0	2,219	0.00%
2021/08/24	2	52.80	2.1	53.20	53.00	-0.1	2,236	0.00%
2021/08/23	0.3	52.41	0	0.00	52.00	0.3	2,252	0.01%
2021/08/19	1	52.90	0	0.00	52.00	1	2,318	0.04%
2021/08/18	0.1	53.80	0	0.00	53.80	0.1	2,362	0.00%
2021/08/17	2	54.00	1	54.30	54.10	1	2,371	0.04%
2021/08/16	0	0.00	1	54.10	54.00	-1	2,384	-0.04%
2021/08/13	0.1	55.00	1	55.80	54.70	-0.9	2,409	-0.04%
2021/08/11	5	55.50	0	0.00	54.60	5	2,452	0.20%
2021/08/09	0	0.00	6	56.47	56.30	-6	2,641	-0.23%
2021/08/06	1.1	59.00	2	58.30	58.00	-1	2,704	-0.04%
2021/08/05	5	59.14	3.1	58.63	58.40	2	2,862	0.07%
2021/08/04	1	58.00	0	0.00	58.20	1	3,099	0.03%
2021/08/03	0	0.00	0.1	58.30	58.30	-0.1	3,167	0.00%
2021/08/02	0	0.00	0.4	57.50	57.50	-0.4	3,214	-0.01%
2021/07/30	2	57.30	1	56.80	57.30	1	3,286	0.03%
2021/07/29	2.1	56.48	3.1	57.27	57.50	-1	3,277	-0.03%
2021/07/28	0	0.00	2	55.35	55.20	-2	3,250	-0.06%
2021/07/27	3	56.44	0	0.00	56.00	3	3,297	0.09%
2021/07/26	0.3	57.19	0	0.00	56.70	0.3	3,396	0.01%
2021/07/23	2.2	56.76	0	0.00	56.90	2.2	3,485	0.06%
2021/07/22	7	56.84	1	56.30	56.40	6	3,604	0.17%
2021/07/20	2	59.85	3	59.93	58.00	-1	3,641	-0.03%
2021/07/16	0	0.00	1	58.30	58.20	-1	3,653	-0.03%
2021/07/14	1	57.80	1	58.60	58.50	0	3,688	0.00%
2021/07/13	0	0.00	2	59.30	58.30	-2	3,696	-0.05%
2021/07/12	0	0.00	5	59.62	60.10	-5	3,693	-0.14%
2021/07/09	1	58.60	3	58.50	58.00	-2	3,666	-0.05%
2021/07/08	1	58.40	0	0.00	58.00	1	3,701	0.03%
2021/07/07	0	0.00	1	58.30	58.10	-1	3,727	-0.03%
2021/07/06	1	58.80	0	0.00	58.80	1	3,746	0.03%
2021/07/05	0	0.00	1	60.00	59.90	-1	3,774	-0.03%
2021/07/02	7	60.40	2	60.45	60.30	5	3,778	0.13%
2021/07/01	3	60.90	0	0.00	60.40	3	3,785	0.08%
2021/06/30	2	61.65	1	60.20	61.50	1	3,783	0.03%
2021/06/29	1	60.50	0	0.00	59.90	1	3,781	0.03%
2021/06/28	4	61.65	5	61.32	61.20	-1	3,809	-0.03%
2021/06/25	0	0.00	1	60.50	60.30	-1	3,848	-0.03%
2021/06/24	0	0.00	2	60.20	60.30	-2	4,107	-0.05%
2021/06/23	1	59.20	3	59.60	59.60	-2	4,117	-0.05%
2021/06/22	2	59.10	0	0.00	59.40	2	4,155	0.05%
2021/06/21	2	59.70	3	60.20	59.70	-1	4,258	-0.02%
2021/06/18	2	61.85	2	61.40	61.50	0	4,316	0.00%
2021/06/16	0	0.00	2	61.50	60.60	-2	4,393	-0.05%
2021/06/15	3.1	61.30	18	60.61	61.30	-15	4,414	-0.34%
2021/06/11	6.3	64.05	8	64.53	61.70	-1.8	4,422	-0.04%
2021/06/10	9	64.47	18	63.09	65.20	-9	4,338	-0.21%
2021/06/09	10.1	61.86	15	61.12	61.30	-5	4,292	-0.12%
2021/06/08	3	58.80	0	0.00	58.80	3	4,213	0.07%
2021/06/07	18	59.37	3	59.20	58.80	15	4,292	0.35%
2021/06/04	6	58.85	10	59.55	59.00	-4	4,314	-0.09%
2021/06/02	0	56.80	2	57.00	56.40	-2	4,387	-0.05%
2021/06/01	2	56.25	9	56.64	57.10	-7	4,669	-0.15%
2021/05/31	3.1	55.98	19	56.12	55.90	-15.9	4,739	-0.34%
2021/05/28	2	56.60	0	0.00	56.70	2	4,933	0.04%
2021/05/27	9	57.78	0	0.00	56.70	9	5,072	0.18%
2021/05/26	24	57.00	16	57.59	58.00	8	5,281	0.15%
2021/05/25	7	56.34	4	56.43	56.00	3	5,932	0.05%
2021/05/24	3	56.40	14	56.00	56.00	-11	6,253	-0.18%
2021/05/21	4	55.93	1	56.50	56.10	3	6,850	0.04%
2021/05/20	1.2	56.33	2	56.25	55.30	-0.8	6,931	-0.01%
2021/05/19	8	57.28	1	56.70	56.30	7	7,104	0.10%
2021/05/18	18	56.48	8	56.96	56.80	10	7,124	0.14%
2021/05/17	27	59.31	13	60.02	55.10	14	7,179	0.20%
2021/05/14	10	61.60	8	62.01	61.00	2	7,191	0.03%
2021/05/13	18	64.14	17	64.48	62.00	1	7,125	0.01%
2021/05/12	37.1	65.08	41	65.06	61.60	-3.9	7,022	-0.06%
2021/05/11	4	63.13	12	63.64	62.20	-8	6,779	-0.12%
2021/05/10	7	64.74	4	65.45	63.80	3	6,730	0.04%
2021/05/07	5	64.54	15	62.29	64.80	-10	6,707	-0.15%
2021/05/06	3	60.17	25	60.48	60.10	-22	6,690	-0.33%
2021/05/05	11	62.24	9	61.64	61.50	2	6,721	0.03%
2021/05/04	12	64.89	17	62.11	61.80	-5	6,735	-0.07%
2021/05/03	14	66.26	25	66.72	65.10	-11	6,708	-0.16%
2021/04/29	14	65.44	8	65.65	65.00	6	6,634	0.09%
2021/04/28	5	64.36	3	63.27	63.70	2	6,579	0.03%
2021/04/27	1	62.00	5	62.94	64.90	-4	6,491	-0.06%
2021/04/26	4	59.73	5	59.08	59.00	-1	6,475	-0.02%
2021/04/23	10	60.15	17	60.37	60.00	-7	6,537	-0.11%
2021/04/22	7	62.60	1	61.70	61.00	6	6,591	0.09%
2021/04/21	2	64.35	45	63.54	63.60	-43	6,617	-0.65%
2021/04/20	9	63.01	1	62.30	63.10	8	6,635	0.12%
2021/04/19	26	63.40	4	63.53	63.00	22	6,668	0.33%
2021/04/16	16	64.61	8	64.74	64.60	8	6,663	0.12%
2021/04/15	17	64.74	28	64.93	64.70	-11	6,662	-0.17%
2021/04/14	20	65.06	21	64.28	64.80	-1	6,665	-0.02%
2021/04/13	3	68.00	3	67.83	67.00	0	6,646	0.00%
2021/04/12	1	68.30	9	68.29	68.30	-8	6,637	-0.12%
2021/04/09	8	67.61	4	68.00	67.60	4	6,640	0.06%
2021/04/08	4	66.73	1.1	66.61	66.90	3	6,677	0.04%
2021/04/07	12	67.20	15	67.25	67.30	-3	6,690	-0.04%
2021/04/06	6.1	67.80	1.1	67.70	67.70	5	6,743	0.07%
2021/04/01	14	69.30	20	68.82	68.80	-6	6,775	-0.09%
2021/03/31	4	69.08	2	69.40	68.60	2	6,770	0.03%
2021/03/30	25	69.96	11.1	70.13	69.70	13.9	6,740	0.21%
2021/03/29	71	71.82	61	71.42	70.50	10	6,726	0.15%
2021/03/26	5	67.42	26.1	67.77	67.40	-21.1	6,538	-0.32%
2021/03/25	5	68.24	3	68.77	67.30	2	6,550	0.03%
2021/03/24	13	69.36	26	69.21	68.00	-13	6,543	-0.20%
2021/03/23	5	67.50	8	68.40	67.00	-3	6,627	-0.05%
2021/03/22	9	66.72	12	66.58	66.50	-3	6,765	-0.04%
2021/03/19	3	68.47	21	68.52	67.90	-18	6,757	-0.27%
2021/03/18	17	69.91	7	69.80	69.40	10	6,861	0.15%
2021/03/17	4	69.75	15	69.40	69.40	-11	6,941	-0.16%
2021/03/16	6	70.52	11	70.46	70.00	-5	6,999	-0.07%
2021/03/15	22	72.48	65	72.91	70.30	-43	6,972	-0.62%
2021/03/12	11	70.32	13	70.51	69.70	-2	6,925	-0.03%
2021/03/11	5	70.64	5	70.40	69.80	0	6,910	0.00%
2021/03/10	3	69.40	4	69.10	68.60	-1	6,834	-0.01%
2021/03/09	17	69.06	4	70.13	68.70	13	6,805	0.19%
2021/03/08	10	70.45	18.1	69.64	69.60	-8.1	6,767	-0.12%
2021/03/05	35	73.15	46	72.39	71.20	-11	6,717	-0.16%
2021/03/04	9	71.11	2	71.40	69.50	7	6,556	0.11%
2021/03/03	41	71.53	23	71.40	70.70	18	6,510	0.28%
2021/03/02	18	69.47	47	71.23	68.50	-29	6,312	-0.46%
2021/02/26	35	74.37	44	72.52	72.30	-9	6,183	-0.15%
2021/02/25	172	78.63	98.3	77.00	73.50	73.7	5,946	1.24%	大買/
2021/02/24	56	70.74	75	72.97	75.00	-19	5,262	-0.36%
2021/02/23	112	72.62	92	72.10	68.20	20	4,942	0.40%	大買/
2021/02/22	12	68.82	10	69.84	69.90	2	4,372	0.05%
2021/02/19	25	62.26	40	62.69	63.60	-15	4,321	-0.35%
2021/02/18	5	58.62	13	58.28	57.90	-8	4,168	-0.19%
2021/02/17	33	59.38	16	58.46	57.50	17	4,151	0.41%
2021/02/05	5	57.90	18.1	59.22	60.70	-13.1	4,074	-0.32%
2021/02/04	5	55.20	4.2	55.98	55.20	0.8	3,987	0.02%
2021/02/03	19	57.31	21	55.99	55.40	-2	4,012	-0.05%
2021/02/02	8	53.65	9	55.12	55.40	-1	4,007	-0.02%
2021/02/01	18	55.00	30	54.61	53.90	-12	4,020	-0.30%
2021/01/29	2	56.15	2	56.35	55.70	0	4,022	0.00%
2021/01/28	12	54.93	20	56.16	57.00	-8	4,039	-0.20%
2021/01/27	9	55.58	4	55.03	55.10	5	4,060	0.12%
2021/01/26	8	56.55	18	56.59	55.60	-10	4,046	-0.25%
2021/01/25	17.1	58.37	1	58.60	57.60	16.1	4,041	0.40%
2021/01/22	9	58.19	12	58.13	57.50	-3	4,043	-0.07%
2021/01/21	30	58.80	28.8	58.36	58.50	1.2	4,064	0.03%
2021/01/20	15	59.19	13.1	58.57	58.50	1.9	4,191	0.05%
2021/01/19	33	59.25	21	59.22	59.00	12	4,206	0.29%
2021/01/18	52	60.75	27	60.41	59.50	25	4,292	0.58%
2021/01/15	25.1	59.39	16	59.40	58.30	9.1	4,242	0.21%
2021/01/14	16	58.93	35	58.71	58.20	-19	4,190	-0.45%
2021/01/13	9	60.36	4.1	60.04	59.60	4.9	4,159	0.12%
2021/01/12	24	61.57	29	61.76	60.40	-5	4,167	-0.12%
2021/01/11	25	61.43	56	60.59	60.40	-31	4,123	-0.75%
2021/01/08	7	62.51	21	62.11	61.70	-14	4,117	-0.34%
2021/01/07	13	63.63	8	62.85	62.50	5	4,142	0.12%
2021/01/06	10	63.63	16	62.88	62.50	-6	4,144	-0.14%
2021/01/05	10	64.72	3	65.07	64.50	7	4,131	0.17%
2021/01/04	9	65.88	6	65.10	65.10	3	4,120	0.07%
2020/12/31	53	68.98	44	68.67	68.00	9	4,093	0.22%
2020/12/30	19	68.44	18	68.34	68.00	1	4,020	0.02%
2020/12/29	40	68.57	52	68.36	67.50	-12	4,001	-0.30%
2020/12/28	29	66.68	43	66.98	67.10	-14	3,951	-0.35%
2020/12/25	24	65.71	18	66.14	65.00	6	3,926	0.15%
2020/12/24	12	65.40	10.5	64.76	64.60	1.5	3,975	0.04%
2020/12/23	46	66.87	28	67.49	65.70	18	4,092	0.44%
2020/12/22	25	66.99	33	67.18	67.20	-8	4,277	-0.19%
2020/12/21	22	65.51	12	64.82	64.40	10	4,352	0.23%
2020/12/18	18	67.08	8	66.94	66.10	10	4,379	0.23%
2020/12/17	68	70.03	55	69.85	66.50	13	4,481	0.29%
2020/12/16	25	67.60	30	68.18	68.70	-5	4,520	-0.11%
2020/12/15	12	65.05	8	65.09	63.10	4	4,462	0.09%
2020/12/14	15	68.49	22.1	68.56	67.00	-7.1	4,441	-0.16%
2020/12/11	36	61.74	65	62.57	64.40	-29	4,329	-0.67%
2020/12/10	41.1	60.66	25	61.10	58.60	16.1	4,297	0.37%
2020/12/09	10	63.24	11	63.53	63.00	-1	4,236	-0.02%
2020/12/08	19	63.77	26	64.03	63.10	-7	4,249	-0.16%
2020/12/07	13	67.31	5	68.04	66.80	8	4,188	0.19%
2020/12/04	5.1	68.75	1	68.60	68.80	4.1	4,222	0.10%
2020/12/03	8	69.13	9	69.26	68.90	-1	4,338	-0.02%
2020/12/02	20	70.73	16	70.59	69.80	4	4,429	0.09%
2020/12/01	28	72.43	2	72.45	71.40	26	4,455	0.58%
2020/11/30	16	71.64	52	73.40	75.00	-36	4,491	-0.80%
2020/11/27	10	69.80	27	70.18	70.50	-17	4,395	-0.39%
2020/11/26	4.1	67.99	2	68.35	68.30	2.1	4,415	0.05%
2020/11/25	12.2	68.37	6	69.20	68.30	6.2	4,450	0.14%
2020/11/24	10	69.07	5	68.74	68.30	5	4,468	0.11%
2020/11/23	6	70.00	17	69.99	69.80	-11	4,558	-0.24%
2020/11/20	1.1	70.46	4	69.95	69.80	-2.9	4,668	-0.06%
2020/11/19	14	71.93	10	71.20	70.60	4	4,729	0.08%
2020/11/18	13	71.55	13	71.72	71.70	0	4,788	0.00%
2020/11/17	7	69.94	20	69.42	70.50	-13	4,781	-0.27%
2020/11/16	12	69.62	13	68.54	68.50	-1	4,748	-0.02%
2020/11/13	22	68.18	37	68.13	69.20	-15	4,768	-0.31%
2020/11/12	43	68.04	43	67.31	67.20	0	4,766	0.00%
2020/11/11	7	70.37	5	70.28	70.20	2	4,713	0.04%
2020/11/10	34	70.36	26.1	69.25	69.20	7.9	4,693	0.17%
2020/11/09	10.1	72.45	6.3	72.20	71.50	3.9	4,680	0.08%
2020/11/06	6	72.88	6	72.85	73.00	0	4,700	0.00%
2020/11/05	3	72.70	3	73.33	72.00	0	4,700	0.00%
2020/11/04	38	70.19	20	71.73	71.90	18	4,685	0.38%
2020/11/03	17.1	72.29	17	71.75	71.50	0.1	4,760	0.00%
2020/11/02	3	72.43	4	72.43	72.50	-1	5,048	-0.02%
2020/10/30	8	72.29	10.4	72.26	72.30	-2.4	5,295	-0.05%
2020/10/29	17	71.95	7	72.80	73.60	10	5,566	0.18%
2020/10/28	32.1	74.98	24	76.90	73.30	8.1	5,642	0.14%
2020/10/27	13	73.55	29	74.29	73.80	-16	5,492	-0.29%
2020/10/26	18	75.33	23	75.07	73.90	-5	5,455	-0.09%
2020/10/23	10	78.91	9	78.69	78.20	1	5,465	0.02%
2020/10/22	16	78.88	14	78.68	78.00	2	5,513	0.04%
2020/10/21	8	80.90	2	80.80	80.00	6	5,565	0.11%
2020/10/20	17	81.69	11	81.75	81.30	6	5,594	0.11%
2020/10/19	7	80.51	2	80.30	80.50	5	5,741	0.09%
2020/10/16	4	80.15	7	80.36	80.00	-3	5,794	-0.05%
2020/10/15	7	78.10	3	79.33	78.50	4	5,974	0.07%
2020/10/14	6.1	81.19	7	81.09	80.70	-0.9	5,932	-0.02%
2020/10/13	11.2	82.21	2	82.70	81.80	9.2	5,952	0.15%
2020/10/12	6	82.93	3	83.00	82.00	3	6,171	0.05%
2020/10/08	7.1	82.67	2	83.75	83.80	5.1	6,154	0.08%
2020/10/07	2	83.50	2	82.35	82.10	0	6,126	0.00%
2020/10/06	2	82.50	16	82.20	82.60	-14	6,154	-0.23%
2020/10/05	1	84.20	1	83.00	83.20	0	6,329	0.00%
2020/09/30	5	84.20	2	84.50	84.50	3	6,296	0.05%
2020/09/29	21.2	85.31	16	84.31	83.10	5.2	6,250	0.08%
2020/09/28	18	89.09	34	88.50	86.60	-16	6,179	-0.26%
2020/09/25	63.1	89.25	50	88.84	89.80	13.1	6,085	0.22%
2020/09/24	24	85.66	16	85.86	87.00	8	5,943	0.13%
2020/09/23	4	82.93	4	82.78	82.10	0	5,835	0.00%
2020/09/22	15	83.75	38	82.97	82.00	-23	5,850	-0.39%
2020/09/21	31	87.94	20	88.37	87.60	11	5,772	0.19%
2020/09/18	5	80.30	18	82.53	84.30	-13	5,617	-0.23%
2020/09/17	4	76.70	2	76.75	76.70	2	5,538	0.04%
2020/09/16	4	77.28	1	76.30	76.20	3	5,639	0.05%
2020/09/15	4	78.68	41	77.70	77.90	-37	5,859	-0.63%
2020/09/14	4	73.70	4	72.25	73.20	0	6,484	0.00%
2020/09/11	13	73.28	16	73.28	72.50	-3	6,448	-0.05%
2020/09/10	4	75.40	2	76.45	74.20	2	6,403	0.03%
2020/09/09	13	77.23	12.2	77.55	76.20	0.8	6,357	0.01%
2020/09/08	23.1	75.90	33	70.65	79.50	-9.9	6,465	-0.15%
2020/09/07	15	76.51	78	77.72	73.70	-63	6,794	-0.93%
2020/09/04	7	79.46	11	79.63	79.60	-4	6,897	-0.06%
2020/09/03	7	81.40	13	81.10	81.10	-6	7,026	-0.09%
2020/09/02	5	84.34	7	84.60	83.20	-2	7,141	-0.03%
2020/09/01	18	82.97	10	82.80	82.40	8	7,202	0.11%
2020/08/31	18	85.82	2	85.95	84.80	16	7,385	0.22%
2020/08/28	11	85.95	11.1	87.20	85.90	-0.1	7,430	0.00%
2020/08/27	60	87.05	21	86.89	86.00	39	7,414	0.53%
2020/08/26	23	89.97	20	88.52	90.00	3	7,324	0.04%
2020/08/25	21	84.98	2	85.15	84.00	19	7,237	0.26%
2020/08/24	12	89.02	5	88.28	87.50	7	7,179	0.10%
2020/08/21	1.2	85.87	1	88.10	88.10	0.2	7,111	0.00%
2020/08/20	2	90.75	0	0.00	85.50	2	7,105	0.03%
2020/08/19	3	95.00	3	95.00	95.00	0	7,134	0.00%
2020/08/18	2	90.20	4	92.00	92.00	-2	7,195	-0.03%
2020/08/17	0	0.00	16	88.18	87.60	-16	7,159	-0.22%
2020/08/14	1	84.00	2.1	85.59	86.30	-1.1	7,602	-0.01%
2020/08/13	9	84.22	0	0.00	84.00	9	7,629	0.12%
2020/08/12	2	87.80	21	90.72	89.90	-19	7,628	-0.25%
2020/08/11	17	88.00	13	87.80	83.00	4	7,683	0.05%
2020/08/10	4	89.53	11	87.61	89.40	-7	7,876	-0.09%
2020/08/07	23	87.70	15	88.54	88.40	8	7,921	0.10%
2020/08/06	88	95.13	57	96.52	88.90	31	7,784	0.40%
2020/08/05	76.2	94.13	26	94.77	97.30	50.2	7,510	0.67%
2020/08/04	65	84.66	29	85.37	88.70	36	7,303	0.49%
2020/08/03	42	77.13	21	80.52	80.70	21	7,057	0.30%
2020/07/31	1	73.40	0	0.00	73.40	1	7,025	0.01%
2020/07/29	15	61.67	31	60.20	60.80	-16	7,196	-0.22%
2020/07/28	18	63.70	8	63.70	63.70	10	7,102	0.14%
2020/07/27	6	70.70	4	70.70	70.70	2	7,029	0.03%
2020/07/24	7.2	80.26	4	80.63	78.50	3.2	6,962	0.05%
2020/07/23	21	79.87	33	74.06	83.50	-12	6,935	-0.17%
2020/07/22	3	76.20	9	76.20	76.20	-6	6,797	-0.09%
2020/07/21	16	69.30	38	69.30	69.30	-22	6,840	-0.32%
2020/07/20	4	77.00	10	77.00	77.00	-6	6,699	-0.09%
2020/07/17	2	85.50	10	85.50	85.50	-8	6,832	-0.12%
2020/07/16	31	98.30	57	98.24	95.00	-26	7,106	-0.37%
2020/07/15	0	0.00	2	105.50	105.50	-2	6,884	-0.03%
2020/07/14	0	0.00	6	117.00	117.00	-6	6,897	-0.09%
2020/07/13	12	130.00	4	130.00	130.00	8	6,907	0.12%
2020/07/10	48	150.39	19.1	153.11	144.00	29	6,869	0.42%
2020/07/09	1	145.00	0	0.00	145.00	1	6,673	0.01%
2020/07/08	1	132.00	1	132.00	132.00	0	6,672	0.00%
2020/07/07	5	120.00	1	120.00	120.00	4	6,671	0.06%
2020/07/06	17	109.29	2	109.50	109.50	15	6,653	0.23%
2020/07/03	35	99.19	9.1	98.21	99.70	25.9	6,600	0.39%
2020/07/02	6	90.48	4	90.70	90.70	2	6,491	0.03%
2020/07/01	11.2	81.78	1	77.30	82.50	10.2	6,443	0.16%
2020/06/30	15	73.11	5	70.60	75.00	10	6,365	0.16%
2020/06/29	4	66.90	10	68.34	69.00	-6	6,295	-0.10%
2020/06/24	10	62.58	10	61.28	62.80	0	6,200	0.00%
2020/06/23	24	61.89	39	61.79	60.50	-15	6,119	-0.25%
2020/06/22	47	61.75	39	61.79	63.40	8	5,992	0.13%
2020/06/19	190.1	57.43	82.3	57.44	57.70	107.8	5,721	1.88%	大買/鉅額交易
2020/06/18	0	0.00	15	52.50	52.50	-15	5,004	-0.30%
2020/06/12	59	37.66	40	38.90	39.50	19	5,061	0.38%
2020/06/11	105	43.36	99	44.33	40.00	6	4,892	0.12%	大買/
2020/06/10	70	41.70	100.5	42.89	43.45	-30.5	4,432	-0.69%
2020/06/09	104	39.14	79	39.87	39.50	25	4,238	0.59%	大買/
2020/06/08	54	38.08	31	38.94	39.35	23	4,075	0.56%
2020/06/05	62	36.42	62.2	36.45	36.95	-0.2	3,890	-0.01%
2020/06/04	78	36.35	48	36.83	36.45	30	3,811	0.79%
2020/06/03	0	0.00	7.3	33.89	35.20	-7.3	3,625	-0.20%
2020/06/02	4	31.65	4	31.93	32.00	0	3,549	0.00%
2020/06/01	3	31.20	0	0.00	31.55	3	3,507	0.09%
2020/05/29	3	31.65	5	30.93	31.00	-2	3,477	-0.06%
2020/05/28	0	0.00	4	28.63	28.80	-4	3,430	-0.12%
2020/05/27	3	28.20	1	29.95	28.00	2	3,416	0.06%
2020/05/26	17	31.16	0	0.00	29.50	17	3,390	0.50%
2020/05/25	5	31.02	15	30.65	31.50	-10	3,372	-0.30%
2020/05/22	14	30.28	4	30.91	31.50	10	3,336	0.30%
2020/05/21	8	30.25	2	30.25	30.25	6	3,227	0.19%
2020/05/20	46	33.99	72	33.52	33.60	-26	3,205	-0.81%
2020/05/19	1	32.20	4.7	32.20	32.20	-3.7	2,740	-0.14%
2020/05/18	3	29.30	3	29.30	29.30	0	2,687	0.00%
2020/05/15	12	26.58	4	26.65	26.65	8	2,638	0.30%
2020/05/14	10	23.77	13	24.00	24.25	-3	2,507	-0.12%
2020/05/13	1	21.90	11	21.73	22.05	-10	2,282	-0.44%
2020/05/12	2	20.00	8	20.03	20.05	-6	2,200	-0.27%
2020/05/11	6	20.24	3	20.25	20.20	3	2,204	0.14%
2020/05/08	2	21.08	9	21.62	21.15	-7	2,175	-0.32%
2020/05/07	4	21.71	3	22.12	22.10	1	2,105	0.05%
2020/05/06	15	22.39	3	21.93	22.00	12	2,043	0.59%
2020/05/05	28	22.28	10	22.36	22.25	18	1,938	0.93%
2020/05/04	3	20.32	10	20.70	21.35	-7	1,830	-0.38%
2020/04/30	3	19.48	11	19.60	19.45	-8	1,738	-0.46%
2020/04/29	0	0.00	13	19.18	19.10	-13	1,712	-0.76%
2020/04/28	6	18.50	0	0.00	18.60	6	1,690	0.35%
2020/04/27	1	19.05	13	19.20	18.90	-12	1,676	-0.72%
2020/04/24	5	18.88	2	18.75	19.30	3	1,636	0.18%
2020/04/23	16	19.07	24	18.72	19.50	-8	1,568	-0.51%
2020/04/22	32	18.46	0	0.00	18.05	32	1,451	2.20%
2020/04/21	22	19.50	12	19.70	19.35	10	1,382	0.72%
2020/04/20	10	20.05	129	20.04	20.10	-119	1,250	-9.52%	大賣/鉅額交易
2020/04/17	0	0.00	5	18.30	18.30	-5	943	-0.53%
2020/04/16	0	0.00	2	16.65	16.65	-2	938	-0.21%
2020/04/15	0	0.00	1	15.15	15.15	-1	925	-0.11%
2020/04/14	0	13.70	3	13.65	13.80	-3	915	-0.33%
2020/04/13	1	13.10	10	13.40	13.40	-9	908	-0.99%
2020/04/10	1	13.00	0	0.00	13.00	1	899	0.11%
2020/04/09	3	12.90	0.5	13.20	13.20	2.5	902	0.27%
2020/04/08	1	13.15	0	0.00	13.10	1	899	0.11%
2020/03/31	2	12.40	2	12.40	12.50	0	895	0.00%
2020/03/30	0	12.45	2	12.43	12.40	-2	893	-0.22%
2020/03/27	4	12.64	14	12.61	12.55	-10	892	-1.12%
2020/03/26	1	12.60	0	0.00	12.70	1	891	0.11%
2020/03/25	2	12.75	11	12.76	12.90	-9	890	-1.01%
2020/03/24	1	12.75	0	0.00	12.80	1	885	0.11%
2020/03/23	3	12.65	0	0.00	12.45	3	882	0.34%
2020/03/18	0	0.00	1	12.00	12.10	-1	818	-0.12%
2020/03/17	1	11.75	1	12.00	12.35	0	818	0.00%
2020/03/16	0	0.00	5	12.91	12.80	-5	805	-0.62%
2020/03/13	2	12.88	6	12.74	13.20	-4	796	-0.50%
2020/03/12	9	14.49	10	14.21	14.10	-1	776	-0.13%
2020/03/11	5	15.10	0	0.00	15.10	5	764	0.65%
2020/03/10	21	14.81	0	0.00	15.05	21	777	2.70%
2020/03/09	63	15.11	2	15.23	15.50	61	750	8.13%
2020/03/06	21	14.70	0	0.00	14.90	21	682	3.08%
2020/03/03	0	0.00	1	14.25	14.25	-1	658	-0.15%
2020/03/02	1	14.15	0	0.00	14.20	1	658	0.15%
2020/02/27	0	0.00	2	14.65	14.35	-2	647	-0.31%
2020/02/26	2	15.00	3	15.00	14.80	-1	636	-0.16%
2020/02/25	0	0.00	10	14.36	14.80	-10	636	-1.57%
2020/02/24	0	0.00	4	14.50	14.50	-4	638	-0.63%
2020/02/19	0	0.00	3	14.15	14.20	-3	640	-0.47%
2020/02/18	0	0.00	4	14.20	14.10	-4	642	-0.62%
2020/02/13	0	14.30	2	14.35	14.30	-2	632	-0.32%
2020/02/12	3	14.83	1	15.05	14.60	2	626	0.32%
2020/02/11	1	13.80	0	0.00	14.50	1	597	0.17%
2020/02/06	0	0.00	1	13.85	14.00	-1	574	-0.17%
2020/02/05	0	0.00	10	13.80	13.80	-10	571	-1.75%
2020/01/31	1	13.80	0	0.00	13.95	1	556	0.18%
2020/01/30	2	14.00	6	14.05	14.00	-4	548	-0.73%
2020/01/20	2	14.05	0	0.00	14.05	2	531	0.38%
2020/01/17	4	13.99	3	14.00	14.00	1	531	0.19%
2020/01/16	1	14.10	3	14.10	14.10	-2	527	-0.38%
2020/01/13	7	14.17	3	14.10	14.20	4	518	0.77%
2020/01/10	3	14.70	2	14.80	14.85	1	495	0.20%
2020/01/09	0	0.00	8	14.53	14.50	-8	481	-1.66%
2020/01/08	0	0.00	10	14.37	14.30	-10	485	-2.06%
2020/01/07	10	14.07	0	0.00	14.10	10	484	2.06%
2020/01/03	2	14.30	1	14.30	14.20	1	486	0.21%
2020/01/02	0	0.00	1	14.30	14.45	-1	488	-0.20%
2019/12/31	0	0.00	20	14.20	14.20	-20	488	-4.09%
2019/12/30	3	14.27	8	14.31	14.20	-5	490	-1.02%
2019/12/27	4	14.75	0	0.00	14.65	4	482	0.83%
2019/12/25	1	14.55	0	0.00	14.60	1	484	0.21%
2019/12/24	1	14.65	0	0.00	14.55	1	491	0.20%
2019/12/19	2	14.60	0	0.00	14.60	2	526	0.38%
2019/12/17	0	0.00	2	14.55	14.55	-2	531	-0.38%
2019/12/16	1	14.55	0	0.00	14.65	1	529	0.19%
2019/12/13	4	14.50	0	0.00	14.45	4	528	0.76%
2019/12/12	2	14.65	1	14.60	14.65	1	525	0.19%
2019/12/11	0	14.75	0	0.00	14.75	0	521	0.00%
2019/12/09	1	14.85	1	14.85	14.85	0	506	0.00%
2019/12/06	1	14.95	2.5	14.95	14.95	-1.5	498	-0.29%
2019/12/05	20	14.68	4	14.81	15.30	16	477	3.35%
2019/12/04	0	0.00	1	14.35	14.40	-1	436	-0.23%
2019/12/03	0	0.00	0	14.20	14.25	0	432	0.00%
2019/12/02	0	0.00	6	14.28	14.30	-6	431	-1.39%
2019/11/27	1	14.20	0	0.00	14.20	1	426	0.23%
2019/11/22	25	14.50	1.3	14.40	14.40	23.7	413	5.72%
2019/11/21	3	14.00	1	14.35	14.35	2	378	0.53%
2019/11/14	0	0.00	3	13.45	13.35	-3	347	-0.86%
2019/11/06	0.3	13.40	0	0.00	13.50	0.3	353	0.08%
2019/10/16	0	0.00	2	13.50	13.50	-2	417	-0.48%
2019/10/14	1	13.30	0	0.00	13.15	1	490	0.20%
2019/10/07	0	0.00	1	13.35	13.40	-1	540	-0.18%
2019/09/27	5	14.10	4	13.90	13.90	1	532	0.19%
2019/09/26	1	14.60	3	14.45	14.30	-2	524	-0.38%
2019/09/20	0	0.00	1	14.15	14.05	-1	492	-0.20%
2019/09/19	1	14.05	0	0.00	14.10	1	491	0.20%
2019/09/18	0	0.00	1	14.15	14.05	-1	500	-0.20%
2019/09/17	5	14.15	1	14.10	14.10	4	498	0.80%
2019/09/16	0	0.00	3	13.90	13.90	-3	496	-0.60%
2019/09/06	0	0.00	2	13.95	13.95	-2	498	-0.40%
2019/09/05	0	0.00	1	14.05	14.05	-1	497	-0.20%
2019/09/03	0	0.00	5	14.05	14.00	-5	494	-1.01%
2019/09/02	0	0.00	4	13.80	13.80	-4	488	-0.82%
2019/08/21	1	13.55	1	13.55	13.75	0	473	0.00%
2019/08/20	0	0.00	1	13.50	13.55	-1	470	-0.21%
2019/08/19	1.5	13.38	0	0.00	13.40	1.5	466	0.32%
2019/08/14	3	13.50	3	13.45	13.40	0	467	0.00%
2019/08/08	0	0.00	3	13.35	13.40	-3	467	-0.64%
2019/08/07	0	0.00	1	13.15	13.20	-1	467	-0.21%
2019/08/01	2	13.65	0	0.00	13.65	2	480	0.42%
2019/07/31	5	13.70	0	0.00	13.55	5	480	1.04%
2019/07/30	4	14.05	0	0.00	13.75	4	470	0.85%
2019/07/25	0	0.00	1	14.05	14.05	-1	461	-0.22%
2019/07/22	0	0.00	2	14.38	14.35	-2	449	-0.44%
2019/07/19	0	0.00	1	14.40	14.25	-1	447	-0.22%
2019/07/18	1	14.50	2	14.55	14.45	-1	440	-0.23%
2019/07/17	2	14.08	0	0.00	14.05	2	422	0.47%
2019/07/16	6	14.53	2	14.65	14.50	4	396	1.01%
2019/07/15	7	14.44	8	14.51	14.95	-1	334	-0.30%
2019/07/12	1	13.55	2	13.55	13.60	-1	272	-0.37%
2019/07/01	2	13.35	0	0.00	13.25	2	290	0.69%
2019/06/19	0	0.00	1	13.65	13.65	-1	310	-0.32%
2019/06/18	0	13.55	5	13.70	13.60	-5	314	-1.58%
2019/06/14	0	0.00	1	13.75	13.70	-1	326	-0.31%
2019/06/11	0	0.00	7	13.65	13.60	-7	363	-1.93%
2019/05/17	0.6	13.95	0	0.00	14.00	0.6	784	0.07%
2019/05/09	0	0.00	7	14.00	13.60	-7	807	-0.87%
2019/04/22	0	14.90	0	0.00	14.80	0	837	0.00%
2019/04/18	1	14.85	0	0.00	14.80	1	847	0.12%
2019/04/16	1	15.05	0	0.00	15.10	1	886	0.11%
2019/04/15	2	15.15	0	0.00	15.10	2	925	0.22%
2019/04/11	4	15.25	0.2	15.25	15.20	3.8	978	0.39%
2019/04/10	1	15.55	0	0.00	15.55	1	987	0.10%
2019/04/08	0	15.10	0	0.00	15.10	0	989	0.00%
2019/04/02	1	15.00	0	0.00	14.90	1	989	0.10%
2019/04/01	0	0.00	1	15.20	15.00	-1	986	-0.10%
2019/03/29	1	15.40	0	0.00	15.30	1	982	0.10%
2019/03/28	0	15.00	0	0.00	15.00	0	983	0.00%
2019/03/26	5	15.50	0	0.00	15.50	5	988	0.51%
2019/03/25	2	15.45	0	0.00	15.45	2	1,016	0.20%
2019/03/22	0	15.85	0	0.00	15.85	0	1,014	0.00%
2019/03/19	1	16.00	5	16.05	15.90	-4	1,045	-0.38%
2019/03/18	3	15.90	5	15.88	15.85	-2	1,064	-0.19%
2019/03/15	0.3	16.25	6	16.29	16.25	-5.7	1,070	-0.53%
2019/03/14	0	0.00	8.7	16.68	16.60	-8.7	1,069	-0.81%
2019/03/13	3	17.03	3	16.98	16.90	0	1,082	0.00%
2019/03/12	11	17.07	5	16.73	17.50	6	1,055	0.57%
2019/03/11	3	16.45	7	16.18	17.00	-4	984	-0.41%
2019/03/08	1	15.00	0.5	16.10	16.10	0.5	945	0.05%
2019/03/07	5	15.40	15.5	15.03	15.45	-10.5	1,011	-1.04%
2019/03/06	1	14.05	0	0.00	14.05	1	970	0.10%
2019/03/05	2	14.00	0	0.00	14.00	2	991	0.20%
2019/02/27	1	14.15	0	0.00	14.15	1	1,021	0.10%
2019/02/26	1	14.15	0	0.00	14.20	1	1,027	0.10%
2019/02/25	0	0.00	3	14.15	14.15	-3	1,030	-0.29%
2019/02/22	4	14.30	0	0.00	14.30	4	1,029	0.39%
2019/02/21	8	14.64	0	0.00	14.65	8	1,027	0.78%
2019/02/19	5	15.20	0	0.00	15.10	5	1,030	0.49%
2019/02/13	2	14.90	0	0.00	14.90	2	1,014	0.20%
2019/02/12	0	0.00	10	14.92	14.85	-10	1,009	-0.99%
2019/01/29	0	0.00	4	14.60	14.50	-4	984	-0.41%
2019/01/25	2	14.45	0	0.00	14.40	2	978	0.20%
2019/01/24	0.5	14.30	0	0.00	14.45	0.5	966	0.05%
2019/01/21	0	0.00	4	14.15	14.10	-4	959	-0.42%
2019/01/16	0	0.00	1	14.20	14.05	-1	984	-0.10%
2019/01/15	1	13.90	0	0.00	13.90	1	980	0.10%
2019/01/10	5	14.15	0	0.00	14.15	5	969	0.52%
2019/01/09	2	14.20	0	0.00	14.15	2	966	0.21%
2019/01/08	2	14.25	1	14.50	14.25	1	952	0.11%
2019/01/07	10.8	14.17	2	14.25	14.10	8.8	922	0.96%
2019/01/04	2	13.70	18	13.69	14.05	-16	891	-1.80%
2019/01/03	0	0.00	1	13.55	13.80	-1	889	-0.11%
2018/12/26	1	12.50	0	0.00	12.45	1	972	0.10%
2018/12/25	0	0.00	3	12.50	12.60	-3	994	-0.30%
2018/12/20	1	12.85	0	0.00	12.75	1	990	0.10%
2018/12/18	4	13.21	0	0.00	13.20	4	975	0.41%
2018/12/13	3	13.15	0	0.00	13.25	3	937	0.32%
2018/12/12	0	0.00	1	12.50	12.70	-1	917	-0.11%
2018/12/11	1	12.45	0	0.00	12.35	1	904	0.11%
2018/12/10	1	12.70	0	0.00	12.65	1	878	0.11%
2018/12/05	1	13.95	0	0.00	13.95	1	834	0.12%
2018/11/30	1	14.15	1	14.40	14.05	0	749	0.00%
2018/11/29	1	14.95	0	0.00	14.95	1	593	0.17%
2018/11/28	0	0.00	1	14.95	14.95	-1	574	-0.17%
2018/11/27	3	15.07	0	0.00	15.10	3	550	0.55%
2018/11/22	1	16.25	2	16.60	16.25	-1	520	-0.19%
2018/11/21	2	16.55	0	0.00	16.55	2	516	0.39%
2018/11/12	1	16.80	1	16.95	16.90	0	527	0.00%
2018/11/09	1	16.80	0	0.00	16.80	1	534	0.19%
2018/11/08	0	0.00	1	16.95	16.90	-1	545	-0.18%
2018/11/05	0	0.00	0.1	18.40	16.70	-0.1	579	-0.02%
2018/11/02	0	0.00	1	16.75	16.75	-1	578	-0.17%
2018/11/01	1	16.55	0	0.00	16.60	1	578	0.17%
2018/10/30	1	16.35	0	0.00	16.40	1	590	0.17%
2018/10/26	0.1	16.80	4	16.68	16.90	-3.9	620	-0.63%
2018/10/24	1	17.00	1	17.15	17.15	0	605	0.00%
2018/10/19	0	0.00	0.1	17.20	16.95	-0.1	611	-0.02%
2018/10/17	1	17.15	0	0.00	17.15	1	614	0.16%
2018/10/15	1	17.10	6	17.10	17.10	-5	626	-0.80%
2018/10/12	0	0.00	2	17.00	17.20	-2	649	-0.31%
2018/10/11	2	17.30	3	17.42	17.15	-1	655	-0.15%
2018/10/09	0	0.00	2	18.85	18.85	-2	641	-0.31%
2018/10/08	2	19.35	53.3	19.16	19.50	-51.3	633	-8.10%
2018/10/05	9	19.33	3	18.75	18.80	6	614	0.98%
2018/10/04	1	18.50	4	18.13	18.50	-3	605	-0.50%
2018/10/03	4	18.35	42	18.40	18.20	-38	604	-6.29%
2018/10/02	1	18.20	0	0.00	18.10	1	581	0.17%
2018/09/27	1	17.80	0	0.00	17.90	1	585	0.17%
2018/09/21	0	0.00	1	17.75	17.80	-1	592	-0.17%
2018/09/18	0	0.00	1	17.70	17.60	-1	599	-0.17%
2018/09/11	0	0.00	2	17.70	17.70	-2	634	-0.32%
2018/09/10	2	18.00	5	17.87	17.80	-3	634	-0.47%
2018/09/07	0.1	17.80	2	18.03	17.80	-1.9	640	-0.30%
2018/08/29	1.5	17.70	0	0.00	17.70	1.5	714	0.21%
2018/08/23	0.3	17.75	0	0.00	17.75	0.3	1,155	0.03%
2018/08/21	0.6	17.50	0	0.00	17.50	0.6	1,158	0.05%
2018/08/17	1	17.90	1	18.00	17.70	0	1,148	0.00%
2018/08/16	0	0.00	1	18.00	18.00	-1	1,141	-0.09%
2018/08/14	0.4	18.85	0	0.00	18.85	0.4	1,137	0.04%
2018/08/10	1	19.90	1	20.35	19.50	0	1,133	0.00%
2018/08/07	0.5	20.00	0	0.00	20.00	0.5	1,116	0.04%
2018/08/03	1	20.00	1	20.35	20.00	0	1,125	0.00%
2018/08/02	2	19.95	0	0.00	19.90	2	1,100	0.18%
2018/08/01	1	20.05	0	0.00	20.10	1	1,100	0.09%
2018/07/31	0	0.00	1	20.35	20.10	-1	1,124	-0.09%
2018/07/30	1	20.05	0	0.00	20.10	1	1,121	0.09%
2018/07/26	0	0.00	2	20.30	20.30	-2	1,159	-0.17%
2018/07/19	3	20.47	3	20.77	20.50	0	1,256	0.00%
2018/07/18	1	20.65	2	20.70	20.65	-1	1,235	-0.08%
2018/07/17	1	20.50	0	0.00	20.40	1	1,225	0.08%
2018/07/16	0	0.00	2	20.75	20.70	-2	1,222	-0.16%
2018/07/13	2	20.43	4	20.70	20.50	-2	1,199	-0.17%
2018/07/12	4	21.05	2	20.80	20.70	2	1,190	0.17%
2018/07/11	0	0.00	5	20.00	20.15	-5	1,152	-0.43%
2018/07/10	1	20.00	0	0.00	19.90	1	1,149	0.09%
2018/07/05	2	20.00	1	20.05	20.05	1	1,167	0.09%
2018/06/29	0	0.00	10	20.42	20.25	-10	1,196	-0.84%
2018/06/27	3	20.30	0	0.00	20.30	3	1,214	0.25%
2018/06/26	6	20.33	0	0.00	20.30	6	1,237	0.48%
2018/06/25	2	20.58	1	21.00	20.50	1	1,251	0.08%
2018/06/22	2	20.70	1	21.00	20.60	1	1,301	0.08%
2018/06/21	0	0.00	1	21.00	20.85	-1	1,404	-0.07%
2018/06/20	1	20.45	2	20.55	20.50	-1	1,390	-0.07%
2018/06/19	1	20.75	5	20.81	20.75	-4	1,395	-0.29%
2018/06/14	0	0.00	1.7	20.94	20.80	-1.7	1,406	-0.12%
2018/06/13	3.3	20.79	0	0.00	20.75	3.3	1,418	0.23%
2018/06/12	0.3	20.85	1	20.95	20.80	-0.7	1,437	-0.05%
2018/06/11	5	20.80	0	0.00	20.70	5	1,437	0.35%
2018/06/08	0.3	21.05	4	21.10	21.05	-3.7	1,435	-0.26%
2018/06/07	1	21.35	0	0.00	21.20	1	1,431	0.07%
2018/06/06	3	21.43	1.4	21.37	21.30	1.6	1,421	0.11%
2018/06/05	10.2	21.65	0	0.00	21.70	10.2	1,402	0.73%
2018/06/04	42	22.35	32	22.55	22.45	10	1,363	0.73%
2018/06/01	0.1	21.55	7	21.14	21.65	-6.9	1,163	-0.59%
2018/05/28	2	20.05	0	0.00	20.05	2	998	0.20%
2018/05/23	0	0.00	7	20.23	20.20	-7	997	-0.70%
2018/05/22	0	0.00	3	20.10	20.00	-3	991	-0.30%
2018/05/21	2	20.05	0	0.00	20.05	2	991	0.20%
2018/05/18	7	20.15	0	0.00	20.05	7	987	0.71%
2018/05/15	0	0.00	3	20.33	20.25	-3	997	-0.30%
2018/05/11	3	20.45	0	0.00	20.30	3	1,019	0.29%
2018/05/10	1	20.65	3	20.75	20.65	-2	1,009	-0.20%
2018/05/09	1	20.75	0	0.00	20.70	1	1,010	0.10%
2018/05/08	3	21.15	0	0.00	20.90	3	1,009	0.30%
2018/05/04	2	20.90	0	0.00	20.95	2	998	0.20%
2018/05/03	4	21.23	6	21.57	21.25	-2	987	-0.20%
2018/05/02	4	21.93	13	21.27	21.75	-9	961	-0.94%
2018/04/30	1	20.40	1	20.65	20.40	0	874	0.00%
2018/04/27	0	0.00	1	20.30	20.35	-1	877	-0.11%
2018/04/26	2	20.08	0	0.00	20.15	2	886	0.23%
2018/04/25	1	20.50	1	20.70	20.35	0	892	0.00%
2018/04/24	6	20.33	0	0.00	20.15	6	893	0.67%
2018/04/23	0	0.00	3	20.70	20.60	-3	907	-0.33%
2018/04/19	0	0.00	4	20.68	20.60	-4	1,041	-0.38%
2018/04/18	2	20.30	0	0.00	20.35	2	1,087	0.18%
2018/04/17	3	20.50	7	20.42	20.30	-4	1,086	-0.37%
2018/04/16	0	0.00	3	21.55	20.90	-3	1,090	-0.27%
2018/04/13	9	21.26	5	21.20	21.20	4	1,087	0.37%
2018/04/11	0	21.30	0	0.00	21.45	0	1,081	0.00%
2018/04/10	5	21.72	0	0.00	21.50	5	1,080	0.46%
2018/04/09	0	0.00	5	21.95	21.85	-5	1,071	-0.47%
2018/04/02	0	0.00	2	21.70	21.50	-2	1,048	-0.19%
2018/03/30	7	21.54	0	0.00	21.35	7	1,057	0.66%
2018/03/29	0	0.00	9	21.97	21.85	-9	1,044	-0.86%
2018/03/28	0	0.00	2	21.50	21.60	-2	1,021	-0.20%
2018/03/27	12	21.96	8.5	21.93	21.70	3.5	1,006	0.35%
2018/03/26	2.5	22.66	8	22.66	22.60	-5.5	952	-0.58%
2018/03/22	4	21.38	0	0.00	21.35	4	850	0.47%
2018/03/19	5	21.60	5	21.58	21.70	0	847	0.00%
2018/03/16	4	21.25	0	0.00	21.20	4	836	0.48%
2018/03/15	7	20.93	0	0.00	21.00	7	820	0.85%
2018/03/14	0	0.00	9	20.98	21.00	-9	815	-1.10%
2018/03/13	2	20.55	0	0.00	20.65	2	811	0.25%
2018/03/12	1	20.60	0	0.00	20.65	1	815	0.12%
2018/03/09	3	20.75	0	0.00	20.65	3	824	0.36%
2018/03/08	3	20.95	0	0.00	20.90	3	832	0.36%
2018/03/06	2	20.80	0	0.00	20.80	2	829	0.24%
2018/03/05	0	0.00	5	21.00	20.95	-5	835	-0.60%
2018/03/02	1	20.45	0	0.00	20.60	1	825	0.12%
2018/03/01	5.3	20.44	2	20.70	20.85	3.3	827	0.40%
2018/02/27	6	20.56	0	0.00	20.65	6	827	0.73%
2018/02/26	0	0.00	5	20.55	20.55	-5	830	-0.60%
2018/02/23	5	20.53	1	20.60	20.60	4	836	0.48%
2018/02/21	0.1	20.35	0	0.00	20.45	0.1	900	0.01%
2018/02/12	1	19.95	0	0.00	19.95	1	980	0.10%
2018/02/09	3	19.72	0	0.00	20.10	3	982	0.31%
2018/02/07	2	20.40	1	20.45	20.30	1	981	0.10%
2018/02/06	3	20.27	13	21.00	20.10	-10	986	-1.01%
2018/02/05	0	0.00	5	21.25	21.35	-5	1,000	-0.50%
2018/02/02	2	21.80	0	0.00	21.80	2	994	0.20%
2018/02/01	2	21.90	0	0.00	21.90	2	995	0.20%
2018/01/30	26	22.14	0	0.00	22.10	26	993	2.62%
2018/01/29	1	22.60	0	0.00	22.30	1	993	0.10%
2018/01/26	20	22.50	0	0.00	22.55	20	984	2.03%
2018/01/25	0	0.00	3	22.60	22.45	-3	988	-0.30%
2018/01/17	2	22.68	1	22.80	22.60	1	955	0.10%
2018/01/16	5	23.21	2	23.10	22.95	3	946	0.32%
2018/01/15	4	23.35	43	23.19	23.05	-39	912	-4.28%
2018/01/09	2	22.15	0	0.00	22.10	2	760	0.26%
2018/01/05	1	22.05	0	0.00	22.05	1	750	0.13%
2018/01/04	5	22.05	0	0.00	22.10	5	746	0.67%
2018/01/03	2	22.05	0	0.00	22.05	2	746	0.27%