至上 (8112)-元大-斗六券商分點個股進出

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

至上

(8112)

可現股當沖

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

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	63.00	0	0.00	64.20	1	2,646	0.04%
2024/11/18	0	0.00	1	63.40	63.60	-1	2,674	-0.04%
2024/11/15	0	0.00	13	64.05	64.00	-13	2,685	-0.48%
2024/11/14	1.2	63.26	6	62.70	62.70	-4.9	2,678	-0.18%
2024/11/12	1	63.60	5	63.86	63.70	-4	2,709	-0.15%
2024/11/11	1.1	63.32	5	63.60	63.60	-4	2,710	-0.15%
2024/11/08	5.2	64.51	0	0.00	64.50	5.2	2,690	0.19%
2024/11/07	7.2	65.38	0	0.00	65.40	7.2	2,678	0.27%
2024/11/06	2.1	66.50	0	0.00	66.30	2.1	2,666	0.08%
2024/11/05	4	66.80	0	0.00	66.80	4	2,731	0.15%
2024/11/04	1	67.60	0	0.00	67.60	1	2,847	0.04%
2024/11/01	0	0.00	3	67.17	67.50	-3	2,997	-0.10%
2024/10/30	0.1	66.60	0	0.00	66.10	0.1	3,064	0.00%
2024/10/29	2.1	66.65	0	0.00	66.60	2.1	3,123	0.07%
2024/10/28	4.2	67.14	1	67.00	67.30	3.2	3,167	0.10%
2024/10/25	2	67.60	2	67.60	67.80	0	3,244	0.00%
2024/10/24	2	67.65	1	68.10	67.50	1	3,315	0.03%
2024/10/23	0.1	69.00	0	0.00	68.60	0.1	3,363	0.00%
2024/10/22	1	67.90	0	0.00	68.30	1	3,398	0.03%
2024/10/18	1	68.40	17	68.70	68.10	-16	3,506	-0.46%
2024/10/17	8.1	68.64	0	0.00	68.40	8.1	3,589	0.22%
2024/10/16	3	69.17	1	68.70	69.50	2	3,672	0.05%
2024/10/15	8	69.10	1	69.20	69.10	7	3,730	0.19%
2024/10/14	0	0.00	1.9	69.21	69.20	-1.9	3,770	-0.05%
2024/10/11	2	68.70	9	68.81	68.60	-7	3,810	-0.18%
2024/10/09	4	68.55	0.1	68.30	67.80	4	3,824	0.10%
2024/10/08	20.1	68.19	12.1	68.78	68.80	8	3,820	0.21%
2024/10/07	1	66.90	0	0.00	67.10	1	3,861	0.03%
2024/10/01	1	65.60	0.7	66.20	67.20	0.3	4,070	0.01%
2024/09/30	0	0.00	2	67.05	65.90	-2	4,156	-0.05%
2024/09/27	0	0.00	5	67.08	66.80	-5	4,382	-0.11%
2024/09/26	5	66.78	1	67.40	66.40	4	4,645	0.09%
2024/09/25	1.1	66.71	10.1	66.91	66.40	-9.1	4,754	-0.19%
2024/09/24	4	65.68	4	65.70	65.70	0	5,094	0.00%
2024/09/23	7	66.30	0	0.00	65.70	7	5,296	0.13%
2024/09/20	1	66.00	2	65.80	65.50	-1	5,422	-0.02%
2024/09/19	2.1	64.73	0	0.00	65.70	2.1	5,475	0.04%
2024/09/18	8.2	65.12	1	66.20	65.00	7.2	5,587	0.13%
2024/09/16	1	66.10	1	66.10	66.10	0	5,615	0.00%
2024/09/13	1	65.30	0	0.00	65.50	1	5,688	0.02%
2024/09/12	3	65.47	0	0.00	65.30	3	5,819	0.05%
2024/09/11	3.3	65.76	0	0.00	65.30	3.3	5,867	0.06%
2024/09/10	13.4	66.84	0	0.00	66.00	13.4	5,900	0.23%
2024/09/09	3.1	67.58	6	68.10	68.10	-2.9	5,907	-0.05%
2024/09/06	3.1	68.48	0	0.00	68.40	3.1	5,951	0.05%
2024/09/05	1.3	70.18	0	0.00	69.40	1.3	6,084	0.02%
2024/09/04	1.4	71.87	1	69.00	70.80	0.4	6,269	0.01%
2024/09/03	0	0.00	6	73.40	73.40	-6	6,463	-0.09%
2024/09/02	1	74.80	1.1	74.25	74.20	-0.1	6,754	0.00%
2024/08/30	0	0.00	3	75.60	75.00	-3	6,930	-0.04%
2024/08/29	4.1	73.01	2	74.10	73.90	2.1	7,057	0.03%
2024/08/28	0	73.50	0	0.00	73.50	0	7,229	0.00%
2024/08/27	0	0.00	10	73.70	74.20	-10	7,511	-0.13%
2024/08/26	0	0.00	0.1	74.40	74.10	-0.1	7,760	0.00%
2024/08/23	0.2	73.20	4	73.70	73.70	-3.8	8,004	-0.05%
2024/08/21	0.2	74.40	0	0.00	74.40	0.2	8,173	0.00%
2024/08/19	2.1	74.51	2.1	74.51	74.80	0.1	8,405	0.00%
2024/08/16	1.1	74.85	1	75.60	74.80	0.1	8,499	0.00%
2024/08/15	10.2	75.09	0	0.00	74.60	10.2	8,599	0.12%
2024/08/14	1	75.80	5.5	75.51	75.80	-4.5	8,705	-0.05%
2024/08/13	0	0.00	4	74.40	74.50	-4	8,808	-0.05%
2024/08/12	0	0.00	1	74.40	74.40	-1	9,020	-0.01%
2024/08/09	0	74.00	60	73.50	73.30	-60	9,320	-0.64%
2024/08/08	11	73.35	0	0.00	73.10	11	9,495	0.12%
2024/08/07	1.2	73.98	3.1	74.60	75.00	-1.8	9,799	-0.02%
2024/08/06	2.1	70.12	1.7	70.13	72.50	0.5	10,595	0.00%
2024/08/05	14.1	71.25	4.1	71.00	71.00	10	10,870	0.09%
2024/08/02	1.1	77.82	9.1	78.41	78.80	-8.1	10,990	-0.07%
2024/08/01	2.5	78.82	0	0.00	79.60	2.5	11,176	0.02%
2024/07/30	7	75.53	9	77.20	77.20	-2	11,983	-0.02%
2024/07/29	6.2	77.59	0	0.00	77.00	6.2	12,228	0.05%
2024/07/26	3.1	78.11	2	79.50	79.30	1.1	12,306	0.01%
2024/07/23	0	0.00	0.1	80.30	80.40	-0.1	12,426	0.00%
2024/07/22	7.1	78.91	0	0.00	79.00	7.1	12,437	0.06%
2024/07/19	6	80.48	0.1	80.70	80.30	6	12,433	0.05%
2024/07/18	5	80.34	5	82.04	82.30	0	12,553	0.00%
2024/07/17	5.1	81.74	0	0.00	81.40	5.1	12,522	0.04%
2024/07/16	6	82.47	1.1	82.32	82.80	5	12,537	0.04%
2024/07/15	3.1	82.87	1	83.00	82.90	2.1	12,667	0.02%
2024/07/12	1.2	82.41	0.1	81.40	82.70	1.1	12,693	0.01%
2024/07/11	6	81.97	4	82.25	82.00	2	12,760	0.02%
2024/07/10	7	82.29	8.1	82.61	82.20	-1.1	12,953	-0.01%
2024/07/09	8.1	81.73	12.1	82.56	83.10	-4	13,129	-0.03%
2024/07/08	7	81.49	0	0.00	81.40	7	13,416	0.05%
2024/07/05	12	82.29	6	82.23	82.40	6	13,653	0.04%
2024/07/04	1.1	79.94	5.8	80.00	80.40	-4.6	13,794	-0.03%
2024/07/03	8.2	78.91	4.4	79.21	79.00	3.9	14,371	0.03%
2024/07/02	18.7	78.66	10	78.30	78.30	8.7	14,442	0.06%
2024/07/01	6.1	80.99	5.1	81.75	80.90	0.9	14,209	0.01%
2024/06/28	5.1	80.65	20.1	81.69	81.80	-15	14,167	-0.11%
2024/06/27	5.1	80.43	8.5	82.20	81.70	-3.4	13,864	-0.02%
2024/06/26	21.5	81.11	0.1	81.60	80.90	21.4	13,765	0.16%
2024/06/25	3.1	81.51	6	80.58	82.30	-2.9	13,706	-0.02%
2024/06/24	14.3	81.76	2.3	81.90	81.50	12	13,689	0.09%
2024/06/21	3	83.97	3	84.27	83.70	0	13,723	0.00%
2024/06/20	6	84.19	1.6	84.30	84.00	4.5	13,764	0.03%
2024/06/19	10.3	84.85	15	85.39	84.50	-4.7	14,124	-0.03%
2024/06/18	2.1	85.71	11.6	85.60	85.80	-9.5	14,572	-0.07%
2024/06/17	2	85.80	8	85.03	85.00	-6	14,736	-0.04%
2024/06/14	3.2	84.38	0	0.00	84.70	3.2	15,024	0.02%
2024/06/13	4	84.95	0	85.10	84.80	4	15,179	0.03%
2024/06/12	10	85.08	4.1	85.72	85.20	6	15,320	0.04%
2024/06/11	1.1	84.93	10	85.20	85.60	-9	15,245	-0.06%
2024/06/07	5	84.94	8.3	85.00	84.60	-3.3	15,263	-0.02%
2024/06/06	29.3	83.96	16.2	84.23	84.90	13.1	15,510	0.08%
2024/06/05	7.1	82.04	2	82.25	82.00	5.1	15,444	0.03%
2024/06/04	1	83.40	4	82.85	82.60	-3	15,628	-0.02%
2024/06/03	3.1	81.73	10	81.60	81.90	-6.9	16,115	-0.04%
2024/05/31	10.1	82.32	11	82.06	82.20	-0.9	16,221	-0.01%
2024/05/30	4	83.03	6	83.98	83.10	-2	16,125	-0.01%
2024/05/29	19.2	84.28	2	84.95	83.70	17.2	16,056	0.11%
2024/05/28	1	82.30	5.1	81.82	82.50	-4.1	15,853	-0.03%
2024/05/27	12	81.18	0	0.00	81.10	12	15,896	0.08%
2024/05/24	0.3	81.37	4	80.73	81.00	-3.8	15,855	-0.02%
2024/05/23	2.2	81.55	3	81.70	81.10	-0.8	15,841	0.00%
2024/05/22	0.3	83.81	2.1	83.43	83.40	-1.8	15,719	-0.01%
2024/05/21	3	85.10	0	0.00	84.50	3	15,663	0.02%
2024/05/20	4.3	85.19	1.1	85.92	85.20	3.2	15,613	0.02%
2024/05/17	4.1	84.91	3	84.37	85.30	1.1	15,743	0.01%
2024/05/16	2	84.94	29.1	85.02	84.60	-27.1	15,791	-0.17%
2024/05/15	30.6	83.04	7	83.26	82.70	23.6	15,634	0.15%
2024/05/14	3.1	80.90	5	80.56	80.20	-1.9	15,390	-0.01%
2024/05/13	8.1	79.95	6.2	79.81	80.20	1.9	15,213	0.01%
2024/05/10	46.5	78.60	23	79.40	79.10	23.5	14,908	0.16%
2024/05/09	17.6	85.65	1	85.50	85.50	16.6	14,073	0.12%
2024/05/08	8.4	93.41	6	94.80	95.00	2.4	13,683	0.02%
2024/05/07	9	96.92	16.1	95.60	96.60	-7.1	13,434	-0.05%
2024/05/06	22.1	97.96	22.9	97.63	95.90	-0.8	13,192	-0.01%
2024/05/03	17	96.06	12.2	95.42	93.90	4.8	12,777	0.04%
2024/05/02	6.2	91.83	6.1	93.00	93.40	0.1	12,360	0.00%
2024/04/30	5	89.00	7.1	88.51	88.20	-2.1	12,058	-0.02%
2024/04/29	1.2	87.32	3	87.90	87.80	-1.8	11,962	-0.02%
2024/04/26	0	0.00	4.2	84.97	85.10	-4.2	11,860	-0.04%
2024/04/25	4.1	84.33	0.1	84.64	84.00	4	11,859	0.03%
2024/04/24	1.1	85.21	11	85.26	85.10	-10	11,984	-0.08%
2024/04/23	1	81.60	1	81.20	82.10	0	12,113	0.00%
2024/04/22	4.2	81.96	6	79.83	80.80	-1.8	12,137	-0.02%
2024/04/19	1.4	82.07	3.1	81.07	81.90	-1.7	12,135	-0.01%
2024/04/18	5.2	84.30	5	83.64	83.20	0.2	11,973	0.00%
2024/04/17	6	84.52	11	83.76	84.00	-5	11,941	-0.04%
2024/04/16	9	83.32	3.4	83.07	82.90	5.6	11,834	0.05%
2024/04/15	10	85.07	1.1	86.11	85.90	8.9	11,654	0.08%
2024/04/12	36.2	86.50	28.7	86.48	86.60	7.6	11,465	0.07%
2024/04/11	9	83.88	6.5	83.86	85.20	2.5	11,171	0.02%
2024/04/10	16.4	83.62	20.1	83.65	82.10	-3.7	10,944	-0.03%
2024/04/09	28.3	82.20	18.3	83.02	83.50	10	10,705	0.09%
2024/04/08	7.2	76.80	13.6	78.34	78.50	-6.4	10,139	-0.06%
2024/04/03	0.1	75.00	22.3	74.50	74.80	-22.3	9,939	-0.22%
2024/04/02	7.1	74.61	13.7	74.89	74.80	-6.5	9,974	-0.07%
2024/04/01	1	73.60	3	72.87	73.60	-2	10,070	-0.02%
2024/03/29	0.2	72.99	2	73.50	72.80	-1.8	10,095	-0.02%
2024/03/28	1	74.11	2	74.30	74.00	-1	10,153	-0.01%
2024/03/27	3	73.66	1	73.70	74.00	2	10,307	0.02%
2024/03/26	5.1	74.29	1	73.70	73.70	4.1	10,381	0.04%
2024/03/25	12	75.59	39.3	75.49	75.40	-27.3	10,358	-0.26%
2024/03/22	19.1	74.76	11.3	75.49	75.60	7.8	10,620	0.07%
2024/03/21	30.1	75.32	30.4	76.29	77.00	-0.3	10,519	0.00%
2024/03/20	16.4	72.17	18	71.43	71.70	-1.7	10,233	-0.02%
2024/03/19	10.1	72.43	17.3	72.28	72.10	-7.2	10,525	-0.07%
2024/03/18	30.2	69.14	20.1	69.99	70.10	10.1	10,986	0.09%
2024/03/15	3	67.60	12	68.02	68.10	-9	11,822	-0.08%
2024/03/14	2	67.95	19.3	67.67	67.40	-17.2	12,565	-0.14%
2024/03/13	14.3	68.36	11	69.99	68.40	3.3	13,150	0.02%
2024/03/12	23.1	70.16	21.2	70.48	69.60	1.9	12,989	0.01%
2024/03/11	10.5	68.92	19	68.86	68.60	-8.6	12,537	-0.07%
2024/03/08	14.2	67.34	3.6	67.05	66.80	10.7	12,335	0.09%
2024/03/07	32.2	68.56	50.1	69.11	67.50	-17.9	12,051	-0.15%
2024/03/06	15.1	66.65	41.2	66.22	66.90	-26.1	11,467	-0.23%
2024/03/05	2.1	64.93	11	65.09	64.40	-8.9	11,470	-0.08%
2024/03/04	4.4	64.16	4	64.52	64.00	0.3	11,550	0.00%
2024/03/01	1.2	63.07	2	62.60	62.60	-0.8	11,375	-0.01%
2024/02/29	5.1	63.18	2	62.90	62.40	3.1	11,336	0.03%
2024/02/27	13	62.69	0	0.00	61.70	13	11,206	0.12%
2024/02/26	3	62.00	8	62.16	62.30	-5	11,166	-0.04%
2024/02/23	3.1	63.39	11	64.15	63.10	-7.9	11,113	-0.07%
2024/02/22	10	62.77	1	63.10	63.20	9	11,086	0.08%
2024/02/21	9.3	63.22	1.1	64.03	63.20	8.2	11,063	0.07%
2024/02/20	23.2	64.32	6	65.90	63.60	17.2	11,038	0.16%
2024/02/19	17.5	64.30	16	64.13	64.80	1.4	10,812	0.01%
2024/02/16	1	62.40	7.1	62.36	62.70	-6.1	10,652	-0.06%
2024/02/15	2.1	61.51	0	0.00	61.90	2.1	10,601	0.02%
2024/02/05	0	0.00	3.1	60.91	60.90	-3.1	10,572	-0.03%
2024/02/02	1	60.50	0.1	61.20	60.80	0.9	10,572	0.01%
2024/02/01	0	0.00	0.1	61.17	61.10	-0.1	10,591	0.00%
2024/01/31	0	60.10	0	0.00	60.20	0	10,583	0.00%
2024/01/30	2	60.11	0.1	60.40	60.10	1.9	10,621	0.02%
2024/01/29	1	60.89	0	0.00	60.90	1	10,612	0.01%
2024/01/26	35.7	60.31	31.6	60.30	60.30	4.2	10,621	0.04%
2024/01/25	3.5	60.51	0	0.00	60.20	3.5	10,653	0.03%
2024/01/24	5.1	61.99	0.1	61.80	61.30	5	10,710	0.05%
2024/01/23	1.1	62.28	14	62.04	61.70	-12.9	10,759	-0.12%
2024/01/22	5.2	62.41	1.2	62.48	62.50	4	10,750	0.04%
2024/01/19	6.1	60.77	21	61.05	60.90	-14.9	10,686	-0.14%
2024/01/18	30.2	61.81	3	61.13	60.70	27.2	10,683	0.25%
2024/01/17	17	64.06	22	64.17	63.90	-5	10,517	-0.05%
2024/01/16	4	63.08	7.6	63.54	63.70	-3.6	10,256	-0.04%
2024/01/15	11	62.81	2.4	63.08	63.00	8.6	10,200	0.08%
2024/01/12	12.1	61.64	12	61.70	61.50	0.1	10,128	0.00%
2024/01/11	4.1	60.60	3	60.93	61.30	1.1	10,142	0.01%
2024/01/10	0.2	61.10	10	61.04	61.10	-9.8	10,148	-0.10%
2024/01/09	0.5	61.00	4	61.05	61.30	-3.5	10,148	-0.03%
2024/01/08	1	60.60	5.3	61.09	61.10	-4.3	10,164	-0.04%
2024/01/05	8	61.46	0	0.00	61.00	8	10,189	0.08%
2024/01/04	1.5	61.07	0	0.00	61.30	1.5	10,082	0.01%
2024/01/03	1	60.99	1	60.40	60.80	0	10,060	0.00%
2024/01/02	20.4	60.80	6	60.92	61.10	14.4	10,074	0.14%
2023/12/29	3	60.07	2	60.30	60.50	1	10,050	0.01%
2023/12/28	6.1	59.54	3.1	59.90	59.70	3	10,007	0.03%
2023/12/27	2.5	60.62	5.1	60.23	60.30	-2.6	10,084	-0.03%
2023/12/26	1	59.11	1.1	59.30	59.70	0	9,984	0.00%
2023/12/25	7.3	59.45	1	58.80	59.00	6.3	9,956	0.06%
2023/12/22	11.1	59.64	181	60.94	59.90	-169.9	9,845	-1.73%	大賣/鉅額交易
2023/12/21	28.1	59.89	75	59.72	60.00	-46.9	9,801	-0.48%
2023/12/20	7.1	61.06	5	61.08	60.80	2.1	9,808	0.02%
2023/12/19	54.6	63.04	50.2	61.26	61.30	4.5	9,707	0.05%
2023/12/18	102.4	67.19	13.2	67.38	65.10	89.2	9,440	0.94%	大買/
2023/12/15	95.5	69.05	6.2	69.30	68.00	89.3	9,308	0.96%
2023/12/14	40	72.16	71	71.60	71.10	-31	9,309	-0.33%
2023/12/13	63.1	71.69	83.3	72.01	71.50	-20.2	8,959	-0.23%
2023/12/12	83.8	69.58	80.6	69.29	68.90	3.2	8,387	0.04%
2023/12/11	84.1	66.32	45.8	67.13	68.30	38.3	7,654	0.50%
2023/12/08	21.4	60.50	40.4	61.01	62.10	-18.9	6,960	-0.27%
2023/12/07	10.7	56.48	1	56.60	56.50	9.7	6,457	0.15%
2023/12/05	20	55.23	1	55.50	55.90	19	6,865	0.28%
2023/12/04	21	56.82	21.1	56.00	55.90	-0.1	7,563	0.00%
2023/12/01	2	55.35	1	55.90	55.90	1	8,376	0.01%
2023/11/30	65.2	56.65	4.6	55.99	55.90	60.6	8,432	0.72%
2023/11/29	3	55.49	20.2	55.39	55.70	-17.2	8,175	-0.21%
2023/11/27	7.1	53.27	1	53.00	53.20	6.1	8,023	0.08%
2023/11/24	0	0.00	0.8	53.40	53.20	-0.8	8,068	-0.01%
2023/11/22	1.2	53.35	0	0.00	53.30	1.2	8,151	0.01%
2023/11/21	0.1	54.50	0.1	54.50	54.40	0	8,222	0.00%
2023/11/20	0	0.00	4	54.00	54.40	-4	8,278	-0.05%
2023/11/17	0.1	54.10	2	53.50	53.40	-1.9	8,290	-0.02%
2023/11/16	0	53.20	11	53.05	53.50	-11	8,289	-0.13%
2023/11/15	1	53.00	0	0.00	53.30	1	8,305	0.01%
2023/11/14	11	53.70	6	53.20	53.60	5	8,334	0.06%
2023/11/13	0	53.20	0	0.00	53.20	0	8,409	0.00%
2023/11/10	1.1	53.51	0.2	53.80	53.60	0.9	8,459	0.01%
2023/11/09	1.1	54.03	0	0.00	54.10	1.1	8,586	0.01%
2023/11/08	0.3	54.99	1	54.90	54.90	-0.8	8,686	-0.01%
2023/11/07	6	54.25	3.1	54.10	54.30	2.9	9,019	0.03%
2023/11/06	3	55.46	2	55.45	55.20	1	9,309	0.01%
2023/11/03	1.8	55.47	3.1	55.58	55.40	-1.4	9,327	-0.01%
2023/11/02	1	56.60	0	0.00	55.90	1	9,323	0.01%
2023/11/01	2	55.75	21.4	56.44	56.20	-19.4	9,300	-0.21%
2023/10/31	18	55.80	3.9	55.68	55.60	14.1	9,213	0.15%
2023/10/30	0	0.00	1	55.40	55.40	-1	9,174	-0.01%
2023/10/27	1	53.80	2.5	54.25	54.30	-1.5	9,179	-0.02%
2023/10/26	1.1	53.12	1	54.40	53.80	0.1	9,232	0.00%
2023/10/25	0	55.30	0	55.10	54.90	0	9,232	0.00%
2023/10/24	0.3	54.94	0.2	55.00	55.30	0.1	9,315	0.00%
2023/10/23	0	54.70	3.2	54.53	54.90	-3.2	9,409	-0.03%
2023/10/20	2.1	53.95	1	54.00	54.20	1.1	9,481	0.01%
2023/10/19	0.1	53.80	0	0.00	54.60	0.1	9,479	0.00%
2023/10/18	1.1	52.99	0	0.00	52.80	1.1	9,452	0.01%
2023/10/17	0	0.00	0	54.00	53.60	0	9,445	0.00%
2023/10/16	1.2	53.12	11.1	53.08	53.40	-9.9	9,528	-0.10%
2023/10/13	7.3	54.75	3	54.10	54.30	4.3	9,581	0.04%
2023/10/12	0	0.00	2	56.00	55.60	-2	9,622	-0.02%
2023/10/11	1.1	55.77	1	56.50	55.40	0.1	9,790	0.00%
2023/10/06	2.2	54.55	2	55.50	56.00	0.2	9,756	0.00%
2023/10/05	6.3	56.10	4	56.80	55.90	2.3	9,667	0.02%
2023/10/04	4.4	56.20	1	55.90	56.40	3.4	9,596	0.04%
2023/10/03	2.2	56.44	9.2	56.12	56.10	-7	9,560	-0.07%
2023/10/02	8.6	55.20	6	55.65	55.30	2.6	9,442	0.03%
2023/09/28	0.1	54.93	0	0.00	55.10	0.1	9,527	0.00%
2023/09/27	0	0.00	10	55.03	55.00	-10	9,598	-0.10%
2023/09/26	6.1	55.47	2	55.70	54.60	4.1	9,605	0.04%
2023/09/25	3.3	55.12	3.2	55.20	55.30	0.1	9,481	0.00%
2023/09/22	3.2	53.54	51	53.23	54.40	-47.8	9,348	-0.51%
2023/09/21	1.1	54.10	3	53.90	53.80	-2	9,299	-0.02%
2023/09/20	2.4	54.45	6.6	54.44	54.10	-4.2	9,202	-0.05%
2023/09/19	11.6	55.71	14.1	55.41	54.80	-2.6	9,020	-0.03%
2023/09/18	37	54.54	19.1	54.81	54.40	17.9	8,707	0.21%
2023/09/15	1	54.30	5.1	54.38	54.10	-4.1	8,549	-0.05%
2023/09/14	6	54.13	36.9	54.41	53.20	-30.9	8,319	-0.37%
2023/09/13	27	52.70	10.1	52.82	52.70	16.9	8,029	0.21%
2023/09/12	2.5	51.58	3.3	51.47	51.80	-0.8	7,828	-0.01%
2023/09/11	8	50.60	16.2	50.74	50.60	-8.2	7,656	-0.11%
2023/09/08	31	51.47	17.1	51.31	51.10	13.9	7,604	0.18%
2023/09/07	43.2	51.34	20.5	52.10	50.40	22.7	7,266	0.31%
2023/09/06	34.5	52.57	57.6	53.30	55.20	-23.1	6,606	-0.35%
2023/09/05	3.4	50.13	25.3	50.00	50.20	-21.9	5,774	-0.38%
2023/09/04	1.2	48.14	0	0.00	48.40	1.2	5,700	0.02%
2023/09/01	0.1	48.40	0	0.00	48.20	0.1	5,771	0.00%
2023/08/31	15	47.70	0	0.00	48.20	15	5,764	0.26%
2023/08/30	4.1	48.39	1	49.00	48.20	3.1	5,726	0.05%
2023/08/29	0.4	49.50	0	0.00	49.20	0.4	5,728	0.01%
2023/08/28	0	49.40	0	0.00	49.25	0	5,701	0.00%
2023/08/25	1	49.80	6	49.83	49.85	-5	5,664	-0.09%
2023/08/24	7.3	48.80	10	49.32	49.10	-2.8	5,566	-0.05%
2023/08/23	1	49.90	19	49.76	49.75	-18	5,486	-0.33%
2023/08/22	1	49.50	2	49.73	49.55	-1	5,441	-0.02%
2023/08/21	0	0.00	7	49.51	49.90	-7	5,409	-0.13%
2023/08/18	3	50.00	0.1	50.50	49.65	2.9	5,364	0.05%
2023/08/17	0.1	49.75	4	49.30	50.40	-3.9	5,300	-0.07%
2023/08/16	5	48.70	12	49.15	48.95	-7	5,211	-0.13%
2023/08/15	7.2	48.13	8	49.14	49.25	-0.8	5,131	-0.02%
2023/08/14	1.1	49.92	2	50.80	49.95	-0.9	5,014	-0.02%
2023/08/11	3	51.13	17	51.33	51.20	-14	4,888	-0.29%
2023/08/10	5	50.38	10	50.16	49.35	-5	4,537	-0.11%
2023/08/09	0	0.00	2.3	49.03	49.20	-2.3	4,205	-0.05%
2023/08/08	1	48.45	0	0.00	48.60	1	4,182	0.02%
2023/08/07	6.1	48.49	0	0.00	48.35	6.1	4,176	0.15%
2023/08/04	1	47.05	1	47.45	47.80	0	4,190	0.00%
2023/08/01	0.2	47.45	3	47.52	47.90	-2.8	4,129	-0.07%
2023/07/31	0.1	48.49	1	48.35	48.30	-0.9	4,092	-0.02%
2023/07/28	0.1	49.05	6.5	48.83	49.05	-6.4	4,033	-0.16%
2023/07/27	8.2	49.68	8	49.60	49.30	0.2	3,992	0.00%
2023/07/26	2.2	49.85	9.5	49.83	49.85	-7.3	3,900	-0.19%
2023/07/25	6.3	48.64	16	48.93	49.05	-9.7	3,774	-0.26%
2023/07/24	0	48.50	4.3	48.54	48.55	-4.3	3,672	-0.12%
2023/07/21	0.2	48.15	0	0.00	48.40	0.2	3,631	0.01%
2023/07/20	1.3	48.29	5	48.25	48.30	-3.7	3,602	-0.10%
2023/07/19	8.1	48.52	14	48.42	47.95	-5.9	3,545	-0.17%
2023/07/18	4.1	48.34	15	47.63	47.95	-10.9	3,462	-0.31%
2023/07/17	4	47.20	5	46.85	47.00	-1	3,335	-0.03%
2023/07/14	6.2	46.98	13	46.15	47.40	-6.8	3,225	-0.21%
2023/07/13	1.1	43.90	1.1	43.96	43.85	0	3,018	0.00%
2023/07/12	1.1	42.59	0.4	43.33	43.15	0.7	3,001	0.02%
2023/07/11	1.2	43.06	2	43.10	43.10	-0.8	2,999	-0.03%
2023/07/10	1.2	42.21	0	0.00	42.20	1.2	2,993	0.04%
2023/07/07	2.1	43.11	1	43.35	43.40	1.1	2,960	0.04%
2023/07/06	16.1	44.28	8	44.37	44.20	8.1	2,919	0.28%
2023/07/05	19	48.45	101	48.35	48.35	-82	2,745	-2.99%	大賣/
2023/07/04	10	48.63	0	0.00	48.80	10	2,626	0.38%
2023/07/03	9	48.94	0	0.00	48.85	9	2,570	0.35%
2023/06/30	0	0.00	20	48.43	48.40	-20	2,544	-0.79%
2023/06/29	1	48.80	0	0.00	48.75	1	2,508	0.04%
2023/06/28	2	48.80	0	0.00	48.80	2	2,460	0.08%
2023/06/27	1	48.15	0	0.00	48.20	1	2,449	0.04%
2023/06/26	5	48.90	0	0.00	48.90	5	2,440	0.20%
2023/06/20	8	48.76	0	0.00	48.25	8	2,405	0.33%
2023/06/19	9	49.01	0	0.00	48.85	9	2,418	0.37%
2023/06/16	1	49.30	0	0.00	48.90	1	2,470	0.04%
2023/06/14	0.1	49.94	2	49.85	50.40	-1.9	2,548	-0.07%
2023/06/13	8.1	49.64	6	49.62	49.60	2.1	2,519	0.08%
2023/06/12	3	49.17	14	49.48	49.90	-11	2,567	-0.43%
2023/06/09	3.1	49.15	50.6	48.91	49.45	-47.5	2,587	-1.84%
2023/06/08	101	49.60	3	49.48	49.50	98	2,633	3.72%	大買/
2023/06/07	2	49.28	8	49.01	49.15	-6	2,732	-0.22%
2023/06/06	1	48.00	2	48.15	48.15	-1	2,785	-0.04%
2023/06/05	2	48.45	4	48.20	48.00	-2	2,788	-0.07%
2023/06/02	0	0.00	3	47.40	47.70	-3	2,794	-0.11%
2023/06/01	0	0.00	3	46.57	46.75	-3	2,843	-0.11%
2023/05/31	1	46.10	0	0.00	46.25	1	3,021	0.03%
2023/05/30	1.3	45.98	0	0.00	46.05	1.3	3,223	0.04%
2023/05/29	1	45.90	1	46.20	46.30	0	3,236	0.00%
2023/05/26	5	45.72	0	0.00	45.75	5	3,224	0.16%
2023/05/25	3	45.63	0	0.00	45.65	3	3,232	0.09%
2023/05/24	0	0.00	2	45.60	45.90	-2	3,229	-0.06%
2023/05/23	0	0.00	1	45.80	45.80	-1	3,230	-0.03%
2023/05/22	0	0.00	29	45.80	45.80	-29	3,230	-0.90%
2023/05/19	0	0.00	3	45.62	45.60	-3	3,216	-0.09%
2023/05/18	1	45.10	3	45.35	45.45	-2	3,196	-0.06%
2023/05/17	1	45.05	52	45.00	45.05	-51	3,152	-1.62%
2023/05/16	1	44.65	10	44.90	44.65	-9	3,114	-0.29%
2023/05/15	0	0.00	103	44.70	44.80	-103	3,096	-3.33%	大賣/鉅額交易
2023/05/12	0.2	44.80	0	0.00	44.95	0.2	3,079	0.01%
2023/05/11	0.3	44.73	2	44.68	44.75	-1.7	3,058	-0.06%
2023/05/10	2	44.75	0	0.00	44.90	2	3,077	0.06%
2023/05/09	0	0.00	1	44.25	44.30	-1	3,029	-0.03%
2023/05/05	2	44.65	6	44.55	44.65	-4	3,018	-0.13%
2023/05/04	1	44.55	1	44.55	44.55	0	3,021	0.00%
2023/05/03	0.2	43.95	5	44.20	44.15	-4.8	3,007	-0.16%
2023/04/28	0.2	43.60	1	43.45	43.40	-0.8	2,987	-0.03%
2023/04/26	1	42.75	0	0.00	43.45	1	2,963	0.03%
2023/04/25	0	0.00	24	43.16	43.05	-24	2,946	-0.81%
2023/04/24	0.2	43.60	0	43.60	43.55	0.2	2,927	0.01%
2023/04/21	1	43.50	0	0.00	43.45	1	2,916	0.03%
2023/04/20	0	0.00	0	44.35	44.25	0	2,889	0.00%
2023/04/19	1	44.45	1	44.45	44.35	0	2,891	0.00%
2023/04/18	0	0.00	1	44.50	44.50	-1	2,886	-0.03%
2023/04/11	6.3	44.57	5	44.77	44.80	1.3	2,800	0.05%
2023/04/10	20	44.80	0	0.00	44.65	20	2,780	0.72%
2023/04/07	1	45.10	0	0.00	45.10	1	2,753	0.04%
2023/04/06	0	44.80	9.1	44.81	45.00	-9.1	2,714	-0.33%
2023/03/31	0	0.00	3	44.18	44.55	-3	2,681	-0.11%
2023/03/30	2	43.95	1	43.90	43.90	1	2,617	0.04%
2023/03/29	2.5	43.90	2	44.00	43.90	0.5	2,601	0.02%
2023/03/28	28	43.90	6	43.77	43.75	22	2,596	0.85%
2023/03/27	2	44.10	12	43.96	43.95	-10	2,572	-0.39%
2023/03/24	1.2	43.81	2	43.80	43.75	-0.8	2,562	-0.03%
2023/03/23	0	0.00	3	43.78	43.80	-3	2,541	-0.12%
2023/03/22	0	43.90	0	0.00	43.80	0	2,522	0.00%
2023/03/21	0	0.00	2	43.50	43.60	-2	2,472	-0.08%
2023/03/20	0	42.95	10	42.75	42.85	-10	2,388	-0.42%
2023/03/16	2	42.83	4	42.96	42.80	-2	2,195	-0.09%
2023/03/15	1	42.95	13	43.15	42.85	-12	2,171	-0.55%
2023/03/14	2	42.80	12	42.85	42.75	-10	2,080	-0.48%
2023/03/13	20.1	42.75	4	42.80	42.95	16.1	1,994	0.81%
2023/03/10	19	42.56	1	42.60	42.60	18	1,881	0.96%
2023/03/09	14.1	42.53	2	42.33	42.20	12.1	1,739	0.70%
2023/03/08	3	41.20	1	41.15	41.15	2	1,593	0.13%
2023/03/07	1	41.00	1	40.70	41.00	0	1,553	0.00%
2023/03/06	5	41.42	12	41.41	41.45	-7	1,494	-0.47%
2023/03/03	9	42.30	4.1	42.49	42.75	4.9	1,384	0.35%
2023/03/02	18	40.90	6.1	41.30	41.35	11.9	1,175	1.02%
2023/02/23	0	0.00	1	38.65	38.65	-1	920	-0.11%
2023/02/21	0	38.35	7	38.52	38.60	-7	907	-0.77%
2023/02/20	2	37.95	0	0.00	38.25	2	905	0.22%
2023/02/17	0	37.95	0	0.00	37.85	0	903	0.00%
2023/02/15	0	37.79	6	37.54	37.60	-6	929	-0.64%
2023/02/13	1	37.40	1	37.40	37.45	0	951	0.00%
2023/02/09	0	0.00	2	37.50	37.50	-2	973	-0.21%
2023/02/08	3	37.40	2	37.45	37.45	1	968	0.10%
2023/02/06	0.1	38.25	0	0.00	38.25	0.1	918	0.01%
2023/02/03	0.2	38.15	1	38.15	38.30	-0.8	920	-0.09%
2023/01/31	1	37.60	1	37.65	37.30	0	885	0.00%
2023/01/30	0.2	37.65	0	0.00	37.60	0.2	869	0.02%
2023/01/17	0	0.00	3	37.00	37.10	-3	856	-0.35%
2023/01/16	0.1	36.85	0	0.00	36.60	0.1	851	0.01%
2023/01/13	2	36.88	0	0.00	36.60	2	856	0.23%
2023/01/12	1	37.05	0	0.00	36.90	1	866	0.12%
2023/01/11	3	36.95	0	0.00	36.90	3	868	0.35%
2023/01/10	0.5	37.25	0	0.00	37.10	0.5	873	0.06%
2023/01/06	1	36.95	0	0.00	37.00	1	876	0.11%
2023/01/05	0	0.00	3	37.05	36.85	-3	894	-0.34%
2022/12/28	0.5	37.05	0	0.00	35.80	0.5	905	0.06%
2022/12/26	1	35.90	0	0.00	35.85	1	918	0.11%
2022/12/22	0	0.00	0.3	36.00	35.80	-0.3	964	-0.03%
2022/12/20	2	35.30	30	35.30	35.30	-28	1,013	-2.76%
2022/12/16	1.1	36.26	0	0.00	35.85	1.1	1,044	0.11%
2022/12/14	1	36.45	0	0.00	36.50	1	1,048	0.10%
2022/12/12	0.1	36.45	0	0.00	36.40	0.1	1,061	0.01%
2022/12/08	0.4	36.39	0	0.00	36.55	0.4	1,114	0.03%
2022/12/07	0.1	36.80	0	0.00	36.40	0.1	1,132	0.00%
2022/12/05	0	0.00	1	38.40	38.10	-1	1,132	-0.09%
2022/12/01	1	38.05	1	38.15	37.95	0	1,167	0.00%
2022/11/28	0	0.00	4	37.16	37.20	-4	1,171	-0.34%
2022/11/25	0	0.00	8	37.13	36.95	-8	1,184	-0.68%
2022/11/23	0	0.00	30	36.85	36.85	-30	1,197	-2.50%
2022/11/18	0	0.00	4	36.70	36.75	-4	1,226	-0.33%
2022/11/17	0	0.00	0.1	36.73	36.70	-0.1	1,230	-0.01%
2022/11/16	0	0.00	1	36.85	36.80	-1	1,230	-0.08%
2022/11/10	0	0.00	2	36.10	36.30	-2	1,244	-0.16%
2022/11/08	2	35.75	0	0.00	35.60	2	1,247	0.16%
2022/11/07	3	35.07	1	34.95	35.20	2	1,263	0.16%
2022/11/02	30	34.30	0	0.00	34.30	30	1,282	2.34%
2022/11/01	0.1	33.45	1	33.80	33.85	-0.9	1,291	-0.07%
2022/10/31	0.1	33.35	0	0.00	33.15	0.1	1,299	0.01%
2022/10/27	0.1	33.25	0	0.00	33.35	0.1	1,343	0.00%
2022/10/26	1	32.75	0	0.00	32.80	1	1,352	0.07%
2022/10/24	0	0.00	0.1	33.46	33.15	-0.1	1,380	-0.01%
2022/10/21	1	33.05	1	33.20	33.05	0	1,383	0.00%
2022/10/19	0	0.00	1	33.45	33.40	-1	1,397	-0.07%
2022/10/17	0.1	32.55	0	0.00	33.05	0.1	1,421	0.01%
2022/10/13	1	32.80	2	32.33	32.30	-1	1,493	-0.07%
2022/10/12	0	0.00	0.1	34.00	33.55	-0.1	1,497	-0.01%
2022/10/11	0.1	33.80	0	0.00	33.75	0.1	1,516	0.01%
2022/10/07	1.1	34.65	0	0.00	34.45	1.1	1,556	0.07%
2022/10/06	1.1	35.00	0	0.00	34.80	1.1	1,672	0.07%
2022/10/05	0	0.00	1	35.35	35.00	-1	1,760	-0.06%
2022/09/30	1	33.90	0	0.00	34.05	1	1,928	0.05%
2022/09/29	2	33.48	0	0.00	33.55	2	1,939	0.10%
2022/09/28	0	33.30	0	0.00	33.05	0	1,970	0.00%
2022/09/27	0	0.00	0.2	34.07	34.10	-0.2	1,978	-0.01%
2022/09/26	0	34.35	0	0.00	34.05	0	1,989	0.00%
2022/09/23	0	0.00	1	35.45	35.45	-1	2,014	-0.05%
2022/09/22	5	35.60	0	0.00	35.60	5	2,045	0.24%
2022/09/20	5.1	36.20	0.1	36.40	36.35	5.1	2,026	0.25%
2022/09/16	0.1	36.83	5	36.80	36.45	-4.9	2,062	-0.24%
2022/09/15	6.2	36.90	0	0.00	36.70	6.2	2,064	0.30%
2022/09/14	1.1	37.09	8.1	36.80	37.00	-7	2,084	-0.34%
2022/09/13	2.1	36.89	0	0.00	36.85	2.1	2,080	0.10%
2022/09/12	0.1	37.20	1	37.30	37.35	-0.9	2,096	-0.04%
2022/09/08	10.1	36.00	0.1	37.00	36.15	10	2,115	0.47%
2022/09/07	0	0.00	2	35.55	35.65	-2	2,111	-0.09%
2022/09/05	1	36.85	0.3	36.95	36.70	0.7	2,096	0.03%
2022/09/02	1.2	37.03	20.1	37.05	37.00	-18.9	2,101	-0.90%
2022/09/01	0.1	37.40	0.1	37.50	37.20	0	2,096	0.00%
2022/08/31	0.3	37.67	0.3	37.77	37.65	0	2,086	0.00%
2022/08/29	0.2	37.68	0.1	38.10	37.85	0.1	2,082	0.00%
2022/08/26	0.1	38.38	0	0.00	38.10	0.1	2,069	0.01%
2022/08/25	1	38.15	1	38.17	38.15	0	2,067	0.00%
2022/08/24	1	38.13	0.1	38.30	38.10	0.9	2,077	0.05%
2022/08/23	0.3	38.23	0	0.00	38.05	0.3	2,081	0.01%
2022/08/22	1	38.05	0	0.00	38.25	1	2,102	0.05%
2022/08/19	0.2	38.42	0	0.00	38.30	0.2	2,101	0.01%
2022/08/18	0.1	38.25	0	0.00	38.30	0.1	2,089	0.00%
2022/08/16	2	38.45	0	0.00	38.50	2	2,077	0.10%
2022/08/15	9	38.65	0	0.00	38.70	9	2,078	0.43%
2022/08/12	0	0.00	3	38.55	38.70	-3	2,076	-0.14%
2022/08/11	1	37.75	0	0.00	37.75	1	2,058	0.05%
2022/08/10	2	37.20	0	0.00	37.10	2	2,062	0.10%
2022/08/05	0	0.00	60	36.75	36.70	-60	2,114	-2.84%
2022/08/04	1	36.50	0	0.00	36.65	1	2,127	0.05%
2022/08/03	2	37.00	1	37.25	36.95	1	2,122	0.05%
2022/07/29	0	0.00	1	37.15	37.00	-1	2,236	-0.04%
2022/07/27	1	36.70	0	0.00	36.95	1	2,241	0.04%
2022/07/25	3	37.10	1	37.25	37.10	2	2,241	0.09%
2022/07/21	0.1	36.80	0	0.00	37.00	0.1	2,288	0.00%
2022/07/20	25.1	36.29	0	0.00	35.95	25.1	2,304	1.09%
2022/07/19	61	35.26	0	0.00	35.50	61	2,309	2.64%
2022/07/18	0.1	34.80	0	0.00	34.70	0.1	2,316	0.01%
2022/07/15	3.3	34.09	0	0.00	34.05	3.3	2,305	0.14%
2022/07/14	0	0.00	25	34.50	34.45	-25	2,277	-1.10%
2022/07/13	4	38.54	3.4	38.64	38.70	0.6	2,180	0.03%
2022/07/12	12	37.91	1	38.25	37.80	11	2,130	0.52%
2022/07/11	1.1	40.10	0	0.00	39.20	1.1	2,083	0.05%
2022/07/08	5.2	41.24	1.2	41.03	40.90	4	2,032	0.20%
2022/07/06	3.1	39.75	0	0.00	39.50	3.1	2,021	0.15%
2022/07/05	0.2	40.31	0	0.00	40.45	0.2	2,055	0.01%
2022/07/04	2	40.01	0	0.00	39.85	2	2,061	0.10%
2022/07/01	0.1	40.28	0	0.00	39.90	0.1	2,113	0.01%
2022/06/30	0.7	42.26	0	0.00	42.05	0.7	2,074	0.03%
2022/06/29	1.1	43.32	0	0.00	43.30	1.1	2,064	0.05%
2022/06/28	1	44.00	0	0.00	43.90	1	2,102	0.05%
2022/06/24	2.1	43.39	0	0.00	43.10	2.1	2,200	0.09%
2022/06/23	2	43.25	0	0.00	43.05	2	2,219	0.09%
2022/06/22	3	43.80	0	0.00	43.55	3	2,255	0.13%
2022/06/20	1.3	44.72	0	0.00	43.95	1.3	2,590	0.05%
2022/06/17	0.2	45.68	1	45.75	45.65	-0.8	2,602	-0.03%
2022/06/16	1.1	46.56	0	0.00	46.50	1.1	2,620	0.04%
2022/06/15	2	47.25	0	0.00	46.95	2	2,819	0.07%
2022/06/14	1	46.81	0	0.00	47.00	1	2,845	0.04%
2022/06/13	1	47.36	0	0.00	47.35	1	2,893	0.04%
2022/06/10	1	47.80	0	0.00	48.05	1	2,937	0.03%
2022/06/09	0.1	48.30	2	48.20	48.15	-1.9	2,978	-0.06%
2022/06/08	3.1	48.30	24	48.30	48.30	-20.9	3,028	-0.69%
2022/06/07	1.1	48.49	0	0.00	48.50	1.1	3,097	0.04%
2022/06/06	1	48.30	1	48.30	48.35	0	3,153	0.00%
2022/06/02	2	48.25	0	0.00	48.20	2	3,288	0.06%
2022/06/01	2	48.15	0	0.00	48.25	2	3,443	0.06%
2022/05/30	10	47.95	2	48.00	47.95	8	3,591	0.22%
2022/05/26	0.2	48.15	0	0.00	47.80	0.2	3,656	0.01%
2022/05/25	4.6	48.03	0	0.00	48.10	4.6	3,742	0.12%
2022/05/24	0.1	47.93	1	48.15	47.90	-0.9	3,836	-0.02%
2022/05/23	0.1	48.05	2	48.00	48.05	-1.9	3,889	-0.05%
2022/05/20	2	47.80	0	0.00	47.75	2	4,000	0.05%
2022/05/19	1.2	47.12	0	0.00	47.60	1.2	4,122	0.03%
2022/05/18	5	47.69	1	47.80	47.90	4	4,273	0.09%
2022/05/17	0.1	47.22	1	47.40	47.40	-0.9	5,272	-0.02%
2022/05/16	0.2	46.50	2	46.35	46.35	-1.8	5,858	-0.03%
2022/05/13	0	0.00	1	46.40	46.90	-1	5,964	-0.02%
2022/05/12	0	0.00	3	46.52	46.25	-3	5,997	-0.05%
2022/05/11	2.1	46.72	4	46.90	46.60	-1.9	5,985	-0.03%
2022/05/10	5	46.29	20	46.73	47.20	-15	5,997	-0.25%
2022/05/09	9	47.33	52	46.72	46.90	-43	6,009	-0.72%
2022/05/05	1	46.85	1	46.80	46.80	0	5,946	0.00%
2022/05/04	3.2	46.24	1	46.15	46.25	2.2	5,958	0.04%
2022/05/03	2	45.95	1	46.00	46.05	1	6,005	0.02%
2022/04/29	5.1	45.95	0	0.00	46.25	5.1	6,041	0.08%
2022/04/28	52.1	45.23	3	45.30	45.15	49.1	6,072	0.81%
2022/04/27	0	0.00	2.3	44.96	45.15	-2.3	6,080	-0.04%
2022/04/26	4	46.30	0	0.00	46.15	4	6,086	0.07%
2022/04/25	8	47.19	50	47.29	47.15	-42	6,076	-0.69%
2022/04/22	2.2	48.84	1	48.60	48.80	1.2	6,049	0.02%
2022/04/21	2	48.38	1	48.40	48.60	1	6,054	0.02%
2022/04/20	2	48.15	0	0.00	48.20	2	6,095	0.03%
2022/04/18	1	47.50	2	47.70	47.55	-1	6,145	-0.02%
2022/04/15	0.1	48.38	0	0.00	48.15	0.1	6,147	0.00%
2022/04/14	0.7	48.95	0	0.00	48.70	0.7	6,173	0.01%
2022/04/12	17.2	48.65	6	48.50	48.25	11.2	6,291	0.18%
2022/04/11	15.5	49.30	0	0.00	49.15	15.5	6,341	0.24%
2022/04/08	4.1	50.38	0	0.00	50.40	4.1	6,382	0.06%
2022/04/07	13.3	50.83	7	50.50	50.40	6.3	6,601	0.09%
2022/04/06	0	51.70	1.4	51.60	51.70	-1.4	6,758	-0.02%
2022/04/01	1	51.90	0	0.00	52.00	1	6,918	0.01%
2022/03/31	10.1	52.69	9.8	52.13	52.00	0.3	6,928	0.00%
2022/03/30	1.4	52.33	1	52.40	52.40	0.4	6,909	0.01%
2022/03/29	4	52.38	2	52.10	52.20	2	6,968	0.03%
2022/03/28	0	51.35	1	51.60	51.80	-1	6,918	-0.01%
2022/03/25	13.1	51.40	0	0.00	51.20	13.1	6,894	0.19%
2022/03/24	3.1	51.70	1	51.80	51.80	2.1	6,856	0.03%
2022/03/23	16.2	51.27	0	0.00	51.40	16.2	6,850	0.24%
2022/03/21	0	0.00	1	51.90	52.50	-1	6,522	-0.02%
2022/03/18	0	0.00	1	51.40	51.30	-1	6,581	-0.02%
2022/03/17	1	51.70	0	0.00	51.30	1	6,452	0.02%
2022/03/16	8.2	50.65	0	0.00	50.60	8.2	6,501	0.13%
2022/03/15	3	51.23	5	51.32	51.10	-2	6,611	-0.03%
2022/03/14	1	52.10	34	52.32	52.40	-33	6,713	-0.49%
2022/03/11	0	0.00	2	52.60	52.60	-2	6,925	-0.03%
2022/03/10	0.1	52.30	1	52.60	52.40	-0.9	6,905	-0.01%
2022/03/09	1	50.60	0	0.00	51.40	1	6,835	0.01%
2022/03/08	10.9	50.55	15	49.75	49.85	-4.1	6,797	-0.06%
2022/03/07	5	52.20	0	0.00	51.70	5	6,688	0.07%
2022/03/04	2.1	54.00	1	54.30	54.00	1.1	6,622	0.02%
2022/03/03	4.1	54.08	2	54.55	54.30	2.1	6,613	0.03%
2022/03/01	1	53.70	1.9	53.66	53.70	-0.9	6,501	-0.01%
2022/02/25	8.2	53.00	2	53.05	53.10	6.2	6,451	0.10%
2022/02/24	3.5	52.38	27	52.81	52.70	-23.5	6,381	-0.37%
2022/02/23	0.2	53.15	0	0.00	53.30	0.2	6,349	0.00%
2022/02/22	1.6	52.70	3	52.37	52.30	-1.4	6,318	-0.02%
2022/02/21	3.5	53.06	6	53.23	53.20	-2.5	6,204	-0.04%
2022/02/18	12.5	53.51	8.7	53.17	53.60	3.8	6,091	0.06%
2022/02/17	49.7	55.60	32	56.23	53.90	17.7	5,972	0.30%
2022/02/16	31	53.98	50	53.58	54.70	-19	4,980	-0.38%
2022/02/15	2.1	50.63	20	50.42	50.70	-17.9	4,395	-0.41%
2022/02/14	21	49.70	4	49.64	49.65	17	4,292	0.40%
2022/02/10	2	49.50	2	49.50	49.50	0	4,270	0.00%
2022/02/09	1.5	49.25	0	0.00	49.65	1.5	4,255	0.04%
2022/02/08	1.1	49.05	7	48.90	49.05	-5.9	4,232	-0.14%
2022/02/07	4	48.88	0	0.00	49.15	4	4,407	0.09%
2022/01/26	1	48.20	1	48.00	48.30	0	4,439	0.00%
2022/01/25	2.1	47.98	0.1	48.20	47.80	2	4,468	0.04%
2022/01/24	0	48.75	6	48.72	48.55	-6	4,459	-0.13%
2022/01/21	6.1	49.28	1	49.50	49.15	5.1	4,479	0.11%
2022/01/20	0	0.00	3	49.70	50.00	-3	4,462	-0.07%
2022/01/19	3	49.80	0	0.00	49.75	3	4,434	0.07%
2022/01/18	1	50.50	2	50.60	50.70	-1	4,407	-0.02%
2022/01/17	2	49.95	0	0.00	50.00	2	4,376	0.05%
2022/01/14	0	0.00	8	49.26	49.35	-8	4,371	-0.18%
2022/01/13	8	50.00	0	0.00	49.70	8	4,374	0.18%
2022/01/11	3	49.57	2	49.98	49.50	1	4,320	0.02%
2022/01/10	2	49.35	0	0.00	49.50	2	4,283	0.05%
2022/01/07	5	49.34	8	49.61	49.20	-3	4,263	-0.07%
2022/01/06	8	49.92	0	0.00	49.75	8	4,246	0.19%
2022/01/05	14	49.88	10	49.85	49.75	4	4,301	0.09%
2022/01/04	13	51.08	2	50.85	50.90	11	4,240	0.26%
2022/01/03	4	50.53	13	50.27	51.00	-9	4,155	-0.22%
2021/12/30	56	50.39	15.2	50.67	50.50	40.8	4,067	1.00%
2021/12/29	4	49.85	7	50.00	49.70	-3	3,845	-0.08%
2021/12/28	10	48.78	5	48.79	48.90	5	3,648	0.14%
2021/12/27	1	47.60	13	47.65	47.70	-12	3,515	-0.34%
2021/12/24	1	47.30	0	0.00	47.20	1	3,544	0.03%
2021/12/23	7	47.31	7	47.17	47.15	0	3,542	0.00%
2021/12/22	1	47.80	0	0.00	47.90	1	3,491	0.03%
2021/12/20	8	47.70	5	47.67	47.50	3	3,481	0.09%
2021/12/17	5	47.53	2	47.60	47.70	3	3,515	0.09%
2021/12/16	7	47.41	0	0.00	47.15	7	3,497	0.20%
2021/12/15	5.3	47.13	0	0.00	47.10	5.3	3,530	0.15%
2021/12/14	3	46.85	5	46.91	46.90	-2	3,557	-0.06%
2021/12/13	3	47.75	7	47.86	47.95	-4	3,473	-0.12%
2021/12/10	14	47.03	15	47.08	47.20	-1	3,442	-0.03%
2021/12/09	36	47.71	28.5	47.68	47.65	7.5	3,461	0.22%
2021/12/08	5	47.22	3	47.23	47.00	2	3,405	0.06%
2021/12/07	23	46.74	9	46.61	46.80	14	3,422	0.41%
2021/12/06	7	44.89	3	44.85	44.90	4	3,209	0.12%
2021/12/01	2	44.80	0	0.00	44.95	2	3,232	0.06%
2021/11/30	0	0.00	11	44.71	45.00	-11	3,218	-0.34%
2021/11/29	0.2	43.40	3	43.60	43.90	-2.8	3,149	-0.09%
2021/11/26	0	44.10	0	0.00	43.95	0	3,117	0.00%
2021/11/24	1.1	44.15	0	0.00	44.35	1.1	3,118	0.04%
2021/11/23	16	44.35	0	0.00	44.15	16	3,137	0.51%
2021/11/22	0	0.00	26	44.60	44.60	-26	3,145	-0.83%
2021/11/18	3	44.40	11	44.43	44.35	-8	3,088	-0.26%
2021/11/17	0.1	44.30	1	44.25	44.30	-0.9	3,100	-0.03%
2021/11/16	19	44.28	11	43.95	44.20	8	3,110	0.26%
2021/11/15	11	44.45	1	44.80	44.60	10	3,107	0.32%
2021/11/12	9	44.58	0.5	44.50	44.45	8.5	3,129	0.27%
2021/11/11	0	0.00	4	44.45	44.20	-4	3,130	-0.13%
2021/11/10	0	0.00	10	43.85	44.20	-10	3,148	-0.32%
2021/11/09	1	43.50	0	0.00	43.60	1	3,176	0.03%
2021/11/08	8	43.35	0	0.00	43.30	8	3,309	0.24%
2021/11/05	4	43.01	2	43.30	43.40	2	3,389	0.06%
2021/11/04	10	43.29	0	0.00	43.10	10	3,437	0.29%
2021/11/03	0	0.00	5	44.60	45.10	-5	3,330	-0.15%
2021/11/01	1	45.15	4	44.91	44.60	-3	3,687	-0.08%
2021/10/29	0	0.00	8	44.38	44.85	-8	3,675	-0.22%
2021/10/28	0	0.00	1	44.10	44.00	-1	3,647	-0.03%
2021/10/27	0	0.00	1	43.60	43.60	-1	3,669	-0.03%
2021/10/25	0	0.00	1	43.25	43.25	-1	3,761	-0.03%
2021/10/22	3	42.45	6	42.45	42.55	-3	3,841	-0.08%
2021/10/21	12.3	41.93	0	0.00	41.80	12.3	3,912	0.31%
2021/10/19	0	0.00	1	42.60	42.45	-1	4,109	-0.02%
2021/10/14	2	41.83	0	0.00	41.80	2	4,822	0.04%
2021/10/13	3.3	41.91	0	0.00	41.75	3.3	4,953	0.07%
2021/10/12	3.3	42.48	0	0.00	43.00	3.3	5,007	0.07%
2021/10/07	1.4	43.45	0	43.65	43.45	1.3	5,056	0.03%
2021/10/06	1	43.25	0	0.00	43.10	1	5,192	0.02%
2021/10/05	1	41.40	1	42.60	42.60	0	5,324	0.00%
2021/10/04	2	42.60	6	42.18	42.15	-4	5,385	-0.07%
2021/10/01	4	43.58	1	43.30	43.00	3	5,441	0.06%
2021/09/30	1.4	44.20	0.1	44.25	44.30	1.3	5,575	0.02%
2021/09/29	1.4	44.40	1	44.25	44.25	0.4	5,850	0.01%
2021/09/28	0.1	44.65	1	44.95	44.95	-0.9	6,001	-0.01%
2021/09/27	0.2	44.96	0.3	45.10	44.85	-0.1	6,003	0.00%
2021/09/24	6.3	45.67	3	45.63	45.20	3.3	6,013	0.05%
2021/09/23	1.1	45.63	0	0.00	45.60	1.1	5,989	0.02%
2021/09/22	0	0.00	2	44.90	45.25	-2	6,027	-0.03%
2021/09/17	0	0.00	3	45.65	45.95	-3	5,996	-0.05%
2021/09/16	1	45.50	13.1	45.22	45.30	-12.1	5,946	-0.20%
2021/09/15	4.1	45.24	3	45.43	45.05	1.1	5,931	0.02%
2021/09/14	2	45.90	8	45.98	45.80	-6	5,898	-0.10%
2021/09/13	2.1	45.35	3.3	45.48	45.50	-1.2	5,814	-0.02%
2021/09/10	41.9	45.24	15.1	45.15	45.25	26.7	5,733	0.47%
2021/09/09	1.5	43.97	1	43.75	44.10	0.5	5,593	0.01%
2021/09/08	3	43.28	1	43.10	43.10	2	5,573	0.04%
2021/09/07	0	0.00	11	43.35	43.55	-11	5,598	-0.20%
2021/09/06	11	42.73	0	0.00	42.70	11	5,591	0.20%
2021/09/03	1	43.25	3	43.45	43.20	-2	5,599	-0.04%
2021/09/02	2.5	43.48	0	0.00	43.15	2.5	5,606	0.04%
2021/09/01	0	0.00	2	43.75	43.75	-2	5,612	-0.04%
2021/08/31	0	0.00	5	43.70	43.85	-5	5,611	-0.09%
2021/08/30	7	43.58	0	0.00	43.55	7	5,626	0.12%
2021/08/27	3	43.80	0	0.00	43.80	3	5,638	0.05%
2021/08/26	1	43.70	6	43.63	43.90	-5	5,640	-0.09%
2021/08/24	14.2	42.84	6	42.73	42.75	8.2	5,672	0.14%
2021/08/20	1.1	42.46	0	0.00	42.35	1.1	5,707	0.02%
2021/08/19	1.1	42.86	1	42.45	42.30	0.1	5,732	0.00%
2021/08/18	0	43.00	1.5	43.20	43.45	-1.5	5,718	-0.03%
2021/08/17	1.5	42.53	0	0.00	42.10	1.5	5,718	0.03%
2021/08/16	3	42.05	5	42.31	42.50	-2	5,723	-0.03%
2021/08/13	5	43.56	0	0.00	43.15	5	5,725	0.09%
2021/08/12	7	43.89	0	0.00	43.95	7	5,711	0.12%
2021/08/11	2	42.00	0	0.00	41.85	2	5,663	0.04%
2021/08/10	12	42.78	1	42.55	42.55	11	5,794	0.19%
2021/08/09	20	43.70	3	44.22	43.50	17	5,853	0.29%
2021/08/06	13	44.30	1	44.60	44.30	12	5,893	0.20%
2021/08/05	6	46.39	28	46.10	46.50	-22	5,750	-0.38%
2021/08/04	7	44.09	0	0.00	44.20	7	5,714	0.12%
2021/08/03	4.2	43.95	0	0.00	44.05	4.2	5,800	0.07%
2021/08/02	0	0.00	2	44.05	44.15	-2	5,832	-0.03%
2021/07/30	1	44.50	3	44.43	44.30	-2	5,866	-0.03%
2021/07/29	2.4	44.80	0	0.00	44.75	2.4	5,878	0.04%
2021/07/28	8	44.05	12	45.01	45.05	-4	5,903	-0.07%
2021/07/27	3	45.50	11	45.74	45.30	-8	5,960	-0.13%
2021/07/26	10	45.80	2	45.83	45.80	8	5,963	0.13%
2021/07/23	1	44.65	5	44.47	44.65	-4	5,942	-0.07%
2021/07/22	42	45.88	16.3	46.58	44.80	25.7	5,851	0.44%
2021/07/21	1.2	45.03	2.1	44.92	45.05	-0.9	5,432	-0.02%
2021/07/20	5.7	45.89	1	45.70	45.50	4.7	5,456	0.09%
2021/07/19	4	46.15	15	46.09	46.45	-11	5,649	-0.19%
2021/07/16	0.1	45.00	34.2	45.21	45.25	-34.1	5,901	-0.58%
2021/07/15	0	0.00	13	44.21	44.40	-13	5,921	-0.22%
2021/07/14	3	44.08	5	44.14	44.20	-2	6,041	-0.03%
2021/07/13	0	0.00	41	44.71	44.30	-41	6,135	-0.67%
2021/07/12	1	44.15	1	43.90	44.30	0	6,160	0.00%
2021/07/09	12.3	43.26	12	42.79	43.30	0.3	6,113	0.00%
2021/07/08	3.8	43.08	8	43.14	43.10	-4.2	6,189	-0.07%
2021/07/07	26	43.52	24.1	43.16	43.50	1.9	6,245	0.03%
2021/07/06	61	43.68	75	43.00	42.65	-14	6,231	-0.22%
2021/07/05	14	41.53	5.1	41.62	42.15	8.9	6,150	0.15%
2021/07/01	1	39.80	5	40.00	39.75	-4	6,184	-0.06%
2021/06/29	4	40.23	1	40.40	40.25	3	6,215	0.05%
2021/06/28	2	39.78	6	39.88	39.85	-4	6,190	-0.06%
2021/06/25	0.1	39.75	0	0.00	39.70	0.1	6,217	0.00%
2021/06/23	81	39.47	0	0.00	39.50	81	6,288	1.29%
2021/06/21	5	39.35	0	0.00	39.35	5	6,401	0.08%
2021/06/18	15	39.85	10	39.90	40.00	5	6,460	0.08%
2021/06/17	0.1	39.60	0	0.00	39.60	0.1	6,504	0.00%
2021/06/16	8.1	39.53	10	39.55	39.65	-1.9	6,597	-0.03%
2021/06/15	1	39.75	0	0.00	39.70	1	6,621	0.02%
2021/06/11	1	39.70	0	0.00	39.80	1	6,684	0.01%
2021/06/10	1	39.80	0	0.00	39.65	1	6,899	0.01%
2021/06/09	10	39.65	0	0.00	39.50	10	7,084	0.14%
2021/06/08	2	40.10	0	0.00	39.95	2	7,157	0.03%
2021/06/07	0	0.00	1	39.95	40.00	-1	7,242	-0.01%
2021/06/04	6.1	39.50	5	39.75	39.50	1.1	7,276	0.02%
2021/06/03	0	0.00	1	40.00	39.95	-1	7,398	-0.01%
2021/06/02	1.1	39.97	1	40.35	39.95	0.1	7,399	0.00%
2021/06/01	3	40.22	0.1	39.75	40.25	2.9	7,379	0.04%
2021/05/31	5	39.80	0	0.00	39.70	5	7,368	0.07%
2021/05/28	1	39.80	1	39.70	39.75	0	7,404	0.00%
2021/05/27	0	0.00	1	39.25	39.50	-1	7,460	-0.01%
2021/05/26	5	39.05	1	39.05	39.15	4	7,474	0.05%
2021/05/25	3	39.13	5	39.16	39.00	-2	7,507	-0.03%
2021/05/24	5	38.23	4	38.30	38.40	1	7,519	0.01%
2021/05/21	1	38.30	0.2	38.35	38.40	0.8	7,538	0.01%
2021/05/20	0	0.00	3	38.15	37.80	-3	7,617	-0.04%
2021/05/19	4.2	37.23	1.2	37.69	38.10	2.9	7,637	0.04%
2021/05/18	97	35.91	1.1	36.26	37.30	95.9	7,613	1.26%
2021/05/17	4.2	36.25	7	37.01	35.85	-2.8	7,463	-0.04%
2021/05/14	14.5	38.94	0	0.00	38.65	14.5	7,371	0.20%
2021/05/13	15	37.17	0	0.00	37.80	15	7,343	0.20%
2021/05/12	3.1	37.88	10	38.55	37.80	-6.9	7,256	-0.10%
2021/05/11	21.1	40.74	0	0.00	40.45	21.1	7,117	0.30%
2021/05/10	3	41.80	0	0.00	42.80	3	7,054	0.04%
2021/05/07	2	42.35	17	42.39	42.50	-15	7,085	-0.21%
2021/05/06	21	41.79	0	0.00	41.70	21	7,103	0.30%
2021/05/05	0	0.00	1	40.95	41.40	-1	7,117	-0.01%
2021/05/04	11.1	39.82	1	40.30	40.90	10.1	7,295	0.14%
2021/05/03	0	0.00	8	41.96	41.80	-8	7,214	-0.11%
2021/04/29	6.1	42.12	1	42.20	42.00	5.1	7,174	0.07%
2021/04/28	0.1	42.50	6	42.68	42.70	-6	7,152	-0.08%
2021/04/27	13	42.43	0	0.00	42.55	13	7,270	0.18%
2021/04/26	6	42.24	3	42.80	43.25	3	7,365	0.04%
2021/04/23	8	41.38	1	42.25	41.10	7	7,273	0.10%
2021/04/22	10	43.80	6	44.34	43.00	4	6,989	0.06%
2021/04/21	11	48.51	79	48.51	48.50	-68	6,614	-1.03%
2021/04/20	3	48.73	0	0.00	48.80	3	6,487	0.05%
2021/04/19	12	48.66	8	48.39	48.75	4	6,432	0.06%
2021/04/16	9	47.54	3	47.70	47.85	6	6,365	0.09%
2021/04/15	3	46.65	0	0.00	46.55	3	6,269	0.05%
2021/04/14	6.3	45.49	2	45.30	45.70	4.3	6,174	0.07%
2021/04/13	9	46.00	4	46.08	45.85	5	6,082	0.08%
2021/04/12	18	46.99	1	46.80	46.75	17	5,951	0.29%
2021/04/09	7	46.11	5	45.94	46.35	2	5,797	0.03%
2021/04/08	1	44.90	0	0.00	45.00	1	5,596	0.02%
2021/04/07	6	44.00	5	44.01	44.50	1	5,526	0.02%
2021/04/06	3	43.00	6	43.01	43.10	-3	5,414	-0.06%
2021/04/01	4	42.75	0	0.00	42.85	4	5,386	0.07%
2021/03/31	5	42.75	0	0.00	42.80	5	5,362	0.09%
2021/03/30	0	0.00	10	42.81	42.85	-10	5,364	-0.19%
2021/03/29	1	42.55	3	42.38	42.70	-2	5,359	-0.04%
2021/03/26	0	0.00	1	42.15	42.25	-1	5,357	-0.02%
2021/03/24	12	41.64	0	0.00	41.85	12	5,406	0.22%
2021/03/23	12	42.20	8	42.15	42.15	4	5,342	0.07%
2021/03/22	0	0.00	6.4	43.08	42.65	-6.4	5,350	-0.12%
2021/03/19	5	42.90	5	42.80	42.80	0	5,381	0.00%
2021/03/18	0	0.00	2	42.63	42.65	-2	5,313	-0.04%
2021/03/17	4	42.71	52	42.80	42.60	-48	5,379	-0.89%
2021/03/16	6	42.63	10	42.85	42.65	-4	5,455	-0.07%
2021/03/15	17	42.02	11	42.06	42.45	6	5,319	0.11%
2021/03/12	1	40.25	20	40.13	40.50	-19	5,182	-0.37%
2021/03/11	2	39.68	2	39.85	39.65	0	5,186	0.00%
2021/03/10	3.4	39.15	3	39.25	39.25	0.4	5,238	0.01%
2021/03/09	5	39.04	7	38.83	39.20	-2	5,255	-0.04%
2021/03/05	2	38.38	3	38.43	38.40	-1	5,256	-0.02%
2021/03/04	2	38.53	0	0.00	38.60	2	5,328	0.04%
2021/03/03	5	38.58	0	0.00	38.75	5	5,361	0.09%
2021/03/02	6	39.34	8	39.09	39.00	-2	5,472	-0.04%
2021/02/26	2	38.48	2	38.15	38.85	0	5,470	0.00%
2021/02/25	3	38.13	1	38.20	38.25	2	5,432	0.04%
2021/02/24	1	38.05	7	38.04	38.05	-6	5,425	-0.11%
2021/02/23	1	38.50	0	0.00	38.40	1	5,377	0.02%
2021/02/22	15	38.31	14	38.19	38.50	1	5,335	0.02%
2021/02/19	0	0.00	5	37.14	37.45	-5	5,240	-0.10%
2021/02/18	0	0.00	12	36.85	37.10	-12	5,210	-0.23%
2021/02/17	54	36.31	4	36.35	36.65	50	5,207	0.96%
2021/02/05	8	36.09	7	35.95	35.95	1	5,154	0.02%
2021/02/04	4	35.96	7	35.97	36.00	-3	5,172	-0.06%
2021/02/03	0	0.00	1	34.80	34.90	-1	5,093	-0.02%
2021/02/02	3	35.10	1	34.90	35.00	2	5,080	0.04%
2021/02/01	5	34.56	1	34.55	34.60	4	5,063	0.08%
2021/01/29	6	35.28	0	0.00	34.85	6	5,020	0.12%
2021/01/28	8	36.14	0	0.00	35.80	8	4,927	0.16%
2021/01/27	1	37.05	5	37.07	36.85	-4	4,836	-0.08%
2021/01/26	8	37.09	13.6	36.45	36.70	-5.6	4,746	-0.12%
2021/01/25	2	35.40	2	35.95	36.00	0	4,509	0.00%
2021/01/22	0	0.00	10	35.60	35.65	-10	4,485	-0.22%
2021/01/20	7.4	36.00	13	35.48	35.50	-5.6	4,432	-0.13%
2021/01/19	12	35.81	17	35.57	35.95	-5	4,299	-0.12%
2021/01/18	4	34.85	2	34.93	34.95	2	4,172	0.05%
2021/01/15	2	34.95	0	0.00	35.00	2	4,121	0.05%
2021/01/14	5	35.21	11	35.02	35.20	-6	4,110	-0.15%
2021/01/13	13	35.19	2	35.15	35.15	11	4,080	0.27%
2021/01/11	8	34.94	1	35.00	35.20	7	3,938	0.18%
2021/01/08	6	34.73	7	34.70	34.70	-1	3,852	-0.03%
2021/01/07	1	34.10	7	33.95	34.20	-6	3,772	-0.16%
2021/01/06	2	33.93	1	33.90	33.85	1	3,748	0.03%
2021/01/05	1	34.30	0	0.00	34.40	1	3,683	0.03%
2020/12/31	4	34.28	0	0.00	34.30	4	3,679	0.11%
2020/12/29	5	34.40	2	34.43	34.50	3	3,632	0.08%
2020/12/25	5	34.54	5	34.65	34.50	0	3,577	0.00%
2020/12/24	1	34.40	0	0.00	34.45	1	3,557	0.03%
2020/12/23	1	34.00	0	0.00	34.00	1	3,518	0.03%
2020/12/22	5	34.25	0	0.00	33.95	5	3,497	0.14%
2020/12/18	5	34.34	0	0.00	34.10	5	3,419	0.15%
2020/12/17	5	34.74	0	0.00	34.70	5	3,358	0.15%
2020/12/16	6	34.85	1	34.95	34.95	5	3,325	0.15%
2020/12/15	2	34.40	13	34.51	34.20	-11	3,237	-0.34%
2020/12/14	0	0.00	3	34.73	34.90	-3	3,128	-0.10%
2020/12/11	12	34.35	3	34.37	34.60	9	3,089	0.29%
2020/12/10	1	34.75	7	34.65	34.80	-6	2,972	-0.20%
2020/12/09	4	34.25	20.1	34.22	34.40	-16.1	2,798	-0.57%
2020/12/07	2	33.88	8	33.76	33.90	-6	2,640	-0.23%
2020/12/04	3	33.47	22	33.44	33.40	-19	2,541	-0.75%
2020/12/03	0	0.00	10	33.05	32.90	-10	2,397	-0.42%
2020/12/02	0	0.00	7	33.02	33.15	-7	2,326	-0.30%
2020/12/01	0	0.00	12	32.40	32.60	-12	2,202	-0.54%
2020/11/30	0	0.00	8	32.75	32.60	-8	2,168	-0.37%
2020/11/27	13	32.24	3.1	32.45	32.35	9.9	2,088	0.47%
2020/11/26	115	32.40	8	32.42	32.40	107	2,030	5.27%	大買/鉅額交易
2020/11/25	1	31.60	1	31.50	31.60	0	1,851	0.00%
2020/11/24	0	0.00	1	31.40	31.25	-1	1,763	-0.06%
2020/11/23	0.5	31.40	9	31.44	31.35	-8.5	1,739	-0.49%
2020/11/20	0	0.00	22	31.05	31.10	-22	1,689	-1.30%
2020/11/19	0	0.00	10	30.95	31.00	-10	1,689	-0.59%
2020/11/18	1	31.00	0	0.00	31.00	1	1,681	0.06%
2020/11/16	10	30.85	1	31.00	31.05	9	1,704	0.53%
2020/11/13	0	0.00	7.7	30.65	30.70	-7.7	1,684	-0.46%
2020/11/12	6	30.70	0.3	30.75	30.55	5.7	1,671	0.34%
2020/11/10	0	0.00	1	30.20	30.10	-1	1,626	-0.06%
2020/11/09	70	30.27	1	30.35	30.30	69	1,626	4.24%
2020/11/03	1	30.15	0	0.00	30.20	1	1,706	0.06%
2020/10/29	1	29.90	3	30.03	30.20	-2	1,652	-0.12%
2020/10/28	0	0.00	3	30.23	30.20	-3	1,647	-0.18%
2020/10/27	0	0.00	6	30.16	30.20	-6	1,627	-0.37%
2020/10/26	3	30.07	5	30.00	30.00	-2	1,604	-0.12%
2020/10/23	2	29.55	0	0.00	29.55	2	1,564	0.13%
2020/10/22	2	29.38	0	0.00	29.65	2	1,616	0.12%
2020/10/20	5	29.35	0	0.00	29.45	5	1,716	0.29%
2020/10/16	1	29.70	0	0.00	29.50	1	1,734	0.06%
2020/10/14	0	0.00	1	29.95	29.95	-1	1,758	-0.06%
2020/10/13	1	30.00	0	0.00	29.90	1	1,778	0.06%
2020/10/12	1	29.95	1	29.95	29.90	0	1,783	0.00%
2020/10/05	1	29.20	1	29.20	29.15	0	1,885	0.00%
2020/09/25	0	0.00	2	29.00	29.05	-2	2,164	-0.09%
2020/09/24	1	29.15	0	0.00	29.05	1	2,234	0.04%
2020/09/18	0	0.00	1	29.60	29.50	-1	2,301	-0.04%
2020/09/16	1	29.55	0	0.00	29.50	1	2,351	0.04%
2020/09/11	1	29.65	0	0.00	29.55	1	2,664	0.04%
2020/09/10	2	29.70	0	0.00	29.65	2	2,676	0.07%
2020/09/04	0	0.00	12	29.86	30.00	-12	2,820	-0.43%
2020/09/03	0	0.00	1	30.10	30.10	-1	2,851	-0.04%
2020/08/31	0	0.00	1	29.80	29.80	-1	3,179	-0.03%
2020/08/28	5	29.75	0	0.00	29.70	5	3,216	0.16%
2020/08/26	0	0.00	5	29.80	29.85	-5	3,351	-0.15%
2020/08/25	5	29.75	0	0.00	29.75	5	3,378	0.15%
2020/08/24	6	29.73	3	29.65	29.75	3	3,412	0.09%
2020/08/21	0	0.00	1	29.55	29.50	-1	3,454	-0.03%
2020/08/20	1	29.40	0	0.00	29.25	1	3,487	0.03%
2020/08/19	5	30.10	0	0.00	29.90	5	3,465	0.14%
2020/08/17	4	30.35	5	30.29	30.45	-1	3,600	-0.03%
2020/08/14	4	30.10	1	30.25	30.30	3	3,672	0.08%
2020/08/13	10	30.18	0	0.00	30.10	10	3,691	0.27%
2020/08/12	0	0.00	1	30.10	30.15	-1	3,749	-0.03%
2020/08/07	5	30.33	21	30.27	30.40	-16	3,907	-0.41%
2020/08/03	5	29.85	3	29.80	29.80	2	4,123	0.05%
2020/07/30	0	0.00	1	29.80	29.75	-1	4,195	-0.02%
2020/07/29	1	29.25	0	0.00	29.30	1	4,239	0.02%
2020/07/28	1	29.45	8	29.13	29.00	-7	4,304	-0.16%
2020/07/27	5	29.35	2	29.45	29.35	3	4,399	0.07%
2020/07/24	2	29.70	0	0.00	29.60	2	4,502	0.04%
2020/07/23	1	30.00	1	30.00	30.15	0	4,671	0.00%
2020/07/22	5	30.20	0	0.00	30.10	5	4,754	0.11%
2020/07/21	1	29.95	0	0.00	29.90	1	4,869	0.02%
2020/07/20	4	29.80	0	0.00	30.05	4	5,055	0.08%
2020/07/15	0	0.00	15	29.92	30.00	-15	5,486	-0.27%
2020/07/14	1	30.30	3	30.05	30.05	-2	5,622	-0.04%
2020/07/10	1	30.35	11	30.35	30.20	-10	5,923	-0.17%
2020/07/09	2	31.05	10	30.90	30.85	-8	6,006	-0.13%
2020/07/08	5	30.50	0	0.00	30.60	5	6,067	0.08%
2020/07/07	15	30.60	0	0.00	30.55	15	6,140	0.24%
2020/07/06	13	30.83	16	30.95	30.75	-3	6,167	-0.05%
2020/07/03	0	0.00	2	30.25	30.80	-2	6,181	-0.03%
2020/07/02	2	30.13	2	30.15	30.15	0	6,161	0.00%
2020/07/01	5	30.07	15	30.05	30.00	-10	6,180	-0.16%
2020/06/30	1	29.65	0	0.00	29.75	1	6,173	0.02%
2020/06/29	15	29.58	0	0.00	29.55	15	6,211	0.24%
2020/06/23	1	29.90	4	30.20	29.95	-3	6,227	-0.05%
2020/06/22	1	29.90	1	29.95	30.00	0	6,242	0.00%
2020/06/19	8	29.45	0	0.00	29.60	8	6,262	0.13%
2020/06/18	12	29.48	1	29.50	29.45	11	6,153	0.18%
2020/06/17	3	29.80	5	29.80	29.80	-2	6,076	-0.03%
2020/06/16	10	29.95	0	0.00	29.85	10	6,135	0.16%
2020/06/15	1	29.80	0	0.00	29.70	1	6,208	0.02%
2020/06/12	4	29.65	0	0.00	29.85	4	6,229	0.06%
2020/06/11	8	30.12	2	30.38	30.05	6	6,262	0.10%
2020/06/10	0	0.00	8	30.51	30.70	-8	6,292	-0.13%
2020/06/09	9	30.70	0	0.00	30.65	9	6,386	0.14%
2020/06/08	7	30.97	18	30.97	30.95	-11	6,409	-0.17%
2020/06/05	17	31.26	16	31.30	31.35	1	6,387	0.02%
2020/06/04	2	30.05	0	0.00	30.20	2	6,262	0.03%
2020/06/03	0	0.00	10	30.10	30.15	-10	6,298	-0.16%
2020/06/02	1	30.30	0	0.00	30.30	1	6,461	0.02%
2020/06/01	5	29.90	1	29.90	29.95	4	6,431	0.06%
2020/05/29	3	29.58	6	29.60	29.50	-3	6,410	-0.05%
2020/05/28	3	29.97	0	0.00	29.70	3	6,371	0.05%
2020/05/27	14	29.86	10	29.83	29.85	4	6,349	0.06%
2020/05/26	1	30.00	5	29.92	29.80	-4	6,333	-0.06%
2020/05/25	13	29.88	10	29.50	29.95	3	6,292	0.05%
2020/05/22	19	29.89	3	29.85	29.65	16	6,272	0.26%
2020/05/21	15	30.37	3	30.30	30.35	12	6,136	0.20%
2020/05/20	4	30.49	0	0.00	30.65	4	6,054	0.07%
2020/05/19	3	30.27	12	30.55	30.25	-9	6,034	-0.15%
2020/05/18	2	30.88	0	0.00	30.65	2	6,023	0.03%
2020/05/15	7	30.99	0	0.00	30.70	7	5,998	0.12%
2020/05/14	9	31.76	4	32.00	31.35	5	5,926	0.08%
2020/05/13	3	32.48	0	0.00	32.40	3	5,884	0.05%
2020/05/12	2	32.45	21	32.51	32.80	-19	5,851	-0.32%
2020/05/11	1	32.25	21	32.25	32.25	-20	5,803	-0.34%
2020/05/08	9	31.98	11	31.92	31.90	-2	5,762	-0.03%
2020/05/07	4	32.45	7	32.50	32.45	-3	5,676	-0.05%
2020/05/06	10	32.65	19	32.65	32.40	-9	5,663	-0.16%
2020/05/05	11	32.84	23	32.67	32.65	-12	5,648	-0.21%
2020/05/04	12	32.82	5	33.00	32.80	7	5,626	0.12%
2020/04/30	39	34.18	45	33.64	33.70	-6	5,580	-0.11%
2020/04/29	12	34.42	4	34.16	34.20	8	5,545	0.14%
2020/04/28	38	33.74	80	33.72	34.10	-42	5,516	-0.76%
2020/04/27	16	32.20	81	32.22	32.30	-65	5,336	-1.22%
2020/04/24	34	31.86	20	31.80	31.85	14	5,273	0.27%
2020/04/23	12	32.34	2	32.38	32.15	10	5,168	0.19%
2020/04/22	46	34.85	11	35.01	34.95	35	4,997	0.70%
2020/04/21	16	35.21	6	35.15	35.00	10	4,864	0.21%
2020/04/20	0	0.00	8	35.30	35.35	-8	4,729	-0.17%
2020/04/17	12	35.38	15.1	35.16	34.95	-3.1	4,768	-0.07%
2020/04/16	56	35.19	48	34.73	35.20	8	4,690	0.17%
2020/04/15	0	34.45	9	34.36	34.45	-9	4,536	-0.20%
2020/04/14	1	33.55	22	33.81	33.90	-21	4,471	-0.47%
2020/04/13	19	33.33	5	33.28	33.30	14	4,367	0.32%
2020/04/10	1	32.45	15	32.68	32.80	-14	4,260	-0.33%
2020/04/09	24	32.35	11	32.33	32.15	13	4,234	0.31%
2020/04/08	108	31.90	14	31.83	32.00	94	4,155	2.26%	大買/
2020/04/07	1	31.05	8	30.81	31.20	-7	4,046	-0.17%
2020/04/06	6	30.20	2	30.60	30.55	4	3,975	0.10%
2020/03/31	4	30.08	35	30.14	30.30	-31	3,885	-0.80%
2020/03/30	1	28.80	3	29.48	29.90	-2	3,840	-0.05%
2020/03/27	20	29.66	3	30.03	29.40	17	3,813	0.45%
2020/03/26	1.1	29.51	4	29.50	29.60	-3	3,764	-0.08%
2020/03/25	23	29.24	1	29.35	29.00	22	3,727	0.59%
2020/03/24	3	28.70	0	0.00	28.40	3	3,680	0.08%
2020/03/23	6	27.74	0	0.00	27.55	6	3,723	0.16%
2020/03/20	32	28.95	4	28.63	28.40	28	3,721	0.75%
2020/03/19	17	27.44	1	28.70	26.70	16	3,643	0.44%
2020/03/18	12	29.61	4	30.20	29.50	8	3,535	0.23%
2020/03/17	5	30.50	5	30.65	30.10	0	3,469	0.00%
2020/03/16	5	31.30	10	31.55	31.20	-5	3,385	-0.15%
2020/03/13	12	29.83	1	30.20	31.45	11	3,305	0.33%
2020/03/12	6	31.52	6	31.48	31.60	0	3,172	0.00%
2020/03/11	5	32.38	5	32.65	32.10	0	3,074	0.00%
2020/03/10	2	31.73	0	0.00	32.25	2	3,001	0.07%
2020/03/09	3	31.50	0	0.00	31.35	3	2,931	0.10%
2020/03/06	16	32.96	29	32.92	32.65	-13	2,859	-0.45%
2020/03/05	1	31.50	3	31.62	32.00	-2	2,628	-0.08%
2020/03/04	0	0.00	18	31.01	30.95	-18	2,581	-0.70%
2020/03/03	0	0.00	1	31.25	31.15	-1	2,569	-0.04%
2020/03/02	0	0.00	2	30.60	30.70	-2	2,564	-0.08%
2020/02/27	7	31.41	1	30.95	31.15	6	2,552	0.24%
2020/02/26	1	31.70	0	0.00	31.70	1	2,521	0.04%
2020/02/25	2	31.40	11	31.80	32.05	-9	2,509	-0.36%
2020/02/24	3	31.63	6	31.60	31.85	-3	2,488	-0.12%
2020/02/20	8	32.16	5	32.00	32.05	3	2,472	0.12%
2020/02/19	11	32.01	9	32.35	32.05	2	2,476	0.08%
2020/02/18	5	32.00	0	0.00	31.70	5	2,433	0.21%
2020/02/14	0	0.00	6	32.01	32.05	-6	2,553	-0.24%
2020/02/13	1	31.80	0	0.00	31.50	1	2,495	0.04%
2020/02/12	0	0.00	4	31.50	31.55	-4	2,467	-0.16%
2020/02/11	4	31.05	0	0.00	31.05	4	2,449	0.16%
2020/02/07	1	31.70	104	31.56	31.05	-103	2,413	-4.27%	大賣/鉅額交易
2020/02/06	0	0.00	8	31.80	31.70	-8	2,371	-0.34%
2020/02/05	8	31.75	4	31.91	31.80	4	2,342	0.17%
2020/02/04	8	32.00	6	31.87	31.80	2	2,303	0.09%
2020/02/03	6	31.84	3	31.90	32.05	3	2,265	0.13%
2020/01/31	3	31.22	1	31.95	32.70	2	2,152	0.09%
2020/01/30	5	30.30	6	30.34	30.65	-1	2,032	-0.05%
2020/01/20	3	32.45	0	0.00	32.30	3	1,955	0.15%
2020/01/17	0	0.00	2	32.25	32.30	-2	1,916	-0.10%
2020/01/16	1	32.10	0	0.00	32.20	1	1,892	0.05%
2020/01/15	1	31.85	0	0.00	31.80	1	1,854	0.05%
2020/01/14	0	0.00	2	32.10	32.30	-2	1,826	-0.11%
2020/01/13	15	32.18	4	32.26	32.05	11	1,766	0.62%
2020/01/10	0	0.00	14	31.61	31.75	-14	1,607	-0.87%
2020/01/09	8	31.46	10	31.25	31.15	-2	1,515	-0.13%
2020/01/08	1	31.30	14	31.27	31.15	-13	1,452	-0.90%
2020/01/07	10	30.95	4	30.71	30.90	6	1,400	0.43%
2020/01/06	3	30.85	0	0.00	30.75	3	1,373	0.22%
2020/01/03	2	31.05	0	0.00	30.55	2	1,354	0.15%
2020/01/02	0	0.00	2	30.45	30.40	-2	1,331	-0.15%
2019/12/31	3	30.10	0	0.00	30.15	3	1,338	0.22%
2019/12/24	2	30.05	0	0.00	30.05	2	1,527	0.13%
2019/12/23	3	30.35	0	0.00	30.30	3	1,527	0.20%
2019/12/20	5	30.20	0	0.00	30.25	5	1,521	0.33%
2019/12/19	0	0.00	1	30.10	30.10	-1	1,518	-0.07%
2019/12/18	2	30.20	1	30.40	30.30	1	1,499	0.07%
2019/12/17	19	29.60	0	0.00	29.80	19	1,421	1.34%
2019/12/16	82	29.40	0	0.00	29.60	82	1,382	5.93%
2019/12/11	2	29.35	0	0.00	29.35	2	1,390	0.14%
2019/12/10	3	29.35	0	0.00	29.30	3	1,399	0.21%
2019/12/03	0	0.00	10	29.35	29.30	-10	1,484	-0.67%
2019/12/02	0	0.00	15	29.40	29.35	-15	1,478	-1.01%
2019/11/29	13	29.73	0	0.00	29.65	13	1,476	0.88%
2019/11/26	2	30.10	1	30.10	30.15	1	1,480	0.07%
2019/11/25	0	0.00	13	29.85	30.00	-13	1,463	-0.89%
2019/11/22	2	29.90	0	0.00	29.80	2	1,456	0.14%
2019/11/21	0	0.00	1	29.75	29.85	-1	1,459	-0.07%
2019/11/19	0	0.00	1.2	30.22	30.05	-1.2	1,484	-0.08%
2019/11/18	0	0.00	2	30.05	30.00	-2	1,524	-0.13%
2019/11/15	1	29.80	0	0.00	29.80	1	1,518	0.07%
2019/11/14	1	29.80	3	29.95	29.80	-2	1,508	-0.13%
2019/11/13	3	29.67	3	29.55	30.10	0	1,460	0.00%
2019/11/11	2	28.90	1	28.90	28.95	1	1,478	0.07%
2019/11/06	5	29.12	0	0.00	29.00	5	1,489	0.34%
2019/11/05	1	29.10	0	0.00	29.10	1	1,498	0.07%
2019/10/30	0	0.00	2	29.30	29.45	-2	1,537	-0.13%
2019/10/25	0	0.00	1	29.80	29.75	-1	1,584	-0.06%
2019/10/24	0	0.00	14	29.70	29.80	-14	1,607	-0.87%
2019/10/21	0	0.00	2	29.30	29.45	-2	1,741	-0.11%
2019/10/18	0	0.00	5	29.60	29.60	-5	1,885	-0.27%
2019/10/15	5	28.81	0	0.00	28.75	5	2,177	0.23%
2019/10/09	1	29.20	0	0.00	29.05	1	2,321	0.04%
2019/10/08	5	29.60	1	29.60	29.60	4	2,375	0.17%
2019/10/07	0	0.00	5	30.49	30.40	-5	2,407	-0.21%
2019/10/04	0	0.00	2	30.53	30.60	-2	2,442	-0.08%
2019/10/03	0	0.00	4	29.85	30.15	-4	2,407	-0.17%
2019/10/02	1	29.45	0	0.00	29.80	1	2,413	0.04%
2019/10/01	0	0.00	1	29.05	29.10	-1	2,377	-0.04%
2019/09/23	2	29.43	5	29.46	29.45	-3	2,490	-0.12%
2019/09/20	0	0.00	1	29.15	29.25	-1	2,500	-0.04%
2019/09/16	0	0.00	3	29.10	29.10	-3	2,502	-0.12%
2019/09/11	10	29.46	7	29.51	29.15	3	2,509	0.12%
2019/09/10	1	28.85	0	0.00	28.95	1	2,450	0.04%
2019/09/09	0	0.00	1	29.00	28.80	-1	2,469	-0.04%
2019/09/06	1	28.80	5	28.85	28.80	-4	2,473	-0.16%
2019/09/05	7	28.73	0	0.00	28.75	7	2,489	0.28%
2019/09/04	0	0.00	1	28.80	28.75	-1	2,495	-0.04%
2019/09/03	6	28.70	0	0.00	28.70	6	2,523	0.24%
2019/08/28	1	28.35	0	0.00	28.30	1	2,614	0.04%
2019/08/21	1	28.95	2	28.90	28.90	-1	2,704	-0.04%
2019/08/20	0	0.00	2	28.73	28.75	-2	2,654	-0.08%
2019/08/16	2	28.70	0	0.00	28.55	2	2,650	0.08%
2019/08/15	0.6	30.80	0	0.00	28.25	0.6	2,618	0.02%
2019/08/12	1	27.75	0	0.00	27.70	1	2,534	0.04%
2019/08/08	1	27.85	1	28.00	27.85	0	2,533	0.00%
2019/08/07	1	27.75	1	27.65	27.70	0	2,537	0.00%
2019/08/05	0	0.00	3	27.48	27.45	-3	2,559	-0.12%
2019/08/02	1	27.85	0	0.00	27.85	1	2,586	0.04%
2019/08/01	0	0.00	2	28.20	28.20	-2	2,587	-0.08%
2019/07/31	0	0.00	4	28.20	28.20	-4	2,588	-0.15%
2019/07/30	3	27.77	0	0.00	27.70	3	2,575	0.12%
2019/07/29	3	28.18	3	28.20	28.10	0	2,569	0.00%
2019/07/26	0	0.00	1	28.40	28.40	-1	2,555	-0.04%
2019/07/25	1	28.10	1	28.10	28.15	0	2,537	0.00%
2019/07/24	5	27.90	2	27.95	27.85	3	2,508	0.12%
2019/07/23	1	28.35	4	28.40	28.35	-3	2,458	-0.12%
2019/07/22	12	28.85	12	28.76	28.70	0	2,423	0.00%
2019/07/19	5	31.87	12	31.92	31.90	-7	2,284	-0.31%
2019/07/18	7	32.13	14	32.01	31.85	-7	2,149	-0.33%
2019/07/17	0	0.00	0.5	32.20	32.20	-0.5	2,049	-0.03%
2019/07/16	6	32.85	2	32.78	32.35	4	1,984	0.20%
2019/07/15	2	32.88	0	0.00	32.80	2	1,896	0.11%
2019/07/11	3	32.95	12	32.88	32.90	-9	1,780	-0.51%
2019/07/10	8	32.51	1	32.45	32.55	7	1,741	0.40%
2019/07/09	10	32.15	0	0.00	32.15	10	1,710	0.58%
2019/07/08	1	31.90	0	0.00	31.85	1	1,686	0.06%
2019/07/04	11	32.25	1	32.15	32.25	10	1,926	0.52%
2019/07/03	1	32.05	12	32.05	32.05	-11	1,917	-0.57%
2019/06/28	0	0.00	1	31.55	31.55	-1	1,874	-0.05%
2019/06/27	0	0.00	1	31.55	31.55	-1	1,892	-0.05%
2019/06/26	0	0.00	1	31.45	31.50	-1	1,901	-0.05%
2019/06/25	0	0.00	1	31.40	31.40	-1	1,910	-0.05%
2019/06/20	1	31.30	0	0.00	31.30	1	1,988	0.05%
2019/06/19	0	0.00	10	31.35	31.30	-10	2,001	-0.50%
2019/06/18	0	0.00	0.9	31.35	31.35	-0.9	2,010	-0.04%
2019/06/17	1	31.25	0	0.00	31.35	1	2,048	0.05%
2019/06/14	1	30.90	0	0.00	30.90	1	2,063	0.05%
2019/06/12	0	0.00	1	30.95	30.90	-1	2,211	-0.05%
2019/06/11	1	30.70	2	30.60	30.70	-1	2,241	-0.04%
2019/06/10	8	30.23	12	30.10	30.20	-4	2,288	-0.17%
2019/06/06	0	0.00	5	31.30	31.30	-5	2,289	-0.22%
2019/06/05	1	31.55	1	31.45	31.25	0	2,312	0.00%
2019/06/03	1	31.20	0	0.00	31.20	1	2,374	0.04%
2019/05/31	0	0.00	1	31.50	31.55	-1	2,379	-0.04%
2019/05/30	1	31.00	0	0.00	31.20	1	2,360	0.04%
2019/05/29	1	31.10	2	31.20	30.80	-1	2,366	-0.04%
2019/05/28	0	0.00	1	31.80	31.80	-1	2,341	-0.04%
2019/05/23	1	30.00	0	0.00	30.00	1	2,368	0.04%
2019/05/16	6	30.13	0	0.00	30.00	6	2,387	0.25%
2019/05/14	6	29.58	0	0.00	29.75	6	2,401	0.25%
2019/05/13	5	29.60	0	0.00	29.40	5	2,399	0.21%
2019/05/10	4	30.53	0	0.00	29.95	4	2,435	0.16%
2019/05/09	1	30.80	0	0.00	30.70	1	2,404	0.04%
2019/05/08	12	31.00	0	0.00	31.00	12	2,399	0.50%
2019/05/07	2	30.85	0	0.00	30.75	2	2,392	0.08%
2019/05/06	1	30.60	1	30.65	30.65	0	2,409	0.00%
2019/04/30	6	30.80	0	0.00	30.80	6	2,392	0.25%
2019/04/29	1	31.20	0	0.00	30.80	1	2,402	0.04%
2019/04/26	0	0.00	16	31.17	31.15	-16	2,396	-0.67%
2019/04/23	1	31.30	0	0.00	31.30	1	2,402	0.04%
2019/04/19	4	31.24	0	0.00	31.35	4	2,411	0.17%
2019/04/16	0	0.00	1	31.20	31.40	-1	2,395	-0.04%
2019/04/15	1	31.35	7	31.41	31.35	-6	2,359	-0.25%
2019/04/12	1	31.80	0	0.00	31.60	1	2,334	0.04%
2019/04/11	18	32.19	4	32.13	32.00	14	2,301	0.61%
2019/04/10	4	31.49	12	31.20	31.70	-8	2,097	-0.38%
2019/04/08	0	0.00	40	31.50	31.45	-40	1,977	-2.02%
2019/04/03	0	0.00	14	31.33	31.45	-14	1,959	-0.71%
2019/04/02	4	31.50	0	0.00	31.45	4	1,937	0.21%
2019/04/01	1	31.60	0	0.00	31.45	1	1,925	0.05%
2019/03/29	0	0.00	1	31.35	31.40	-1	1,894	-0.05%
2019/03/26	4	31.20	2	31.25	31.25	2	1,853	0.11%
2019/03/22	0	0.00	10	30.70	30.65	-10	1,773	-0.56%
2019/03/21	0	0.00	2	30.70	30.70	-2	1,747	-0.11%
2019/03/20	7	30.44	0	0.00	30.45	7	1,717	0.41%
2019/03/18	3	30.65	70	30.60	30.65	-67	1,637	-4.09%
2019/03/15	1	30.15	0	0.00	30.25	1	1,583	0.06%
2019/03/14	12	29.75	0	0.00	29.60	12	1,507	0.80%
2019/03/13	13	29.55	0	0.00	29.50	13	1,496	0.87%
2019/03/07	0	29.95	0	0.00	29.85	0	1,325	0.00%
2019/03/04	2	30.10	0	0.00	30.20	2	1,315	0.15%
2019/02/27	0	0.00	1	30.00	30.00	-1	1,303	-0.08%
2019/02/26	0	0.00	1	30.15	29.90	-1	1,293	-0.08%
2019/02/25	0	0.00	1	30.15	30.20	-1	1,276	-0.08%
2019/02/14	3	29.60	10	29.70	29.70	-7	1,271	-0.55%
2019/02/12	1	29.90	4	29.90	29.80	-3	1,298	-0.23%
2019/02/11	7	29.75	5	29.90	29.90	2	1,305	0.15%
2019/01/25	4	28.90	0	0.00	29.05	4	1,388	0.29%
2019/01/23	5	28.50	0	0.00	28.90	5	1,419	0.35%
2019/01/21	0	0.00	6	28.98	28.85	-6	1,459	-0.41%
2019/01/18	1	28.70	10	28.85	28.85	-9	1,462	-0.62%
2019/01/17	0	0.00	10	28.50	28.75	-10	1,504	-0.66%
2019/01/15	0	0.00	5	28.30	28.40	-5	1,606	-0.31%
2019/01/11	1	28.45	3	28.50	28.55	-2	1,613	-0.12%
2019/01/09	1	28.05	10	27.98	28.15	-9	1,605	-0.56%
2019/01/07	0	0.00	11	27.61	27.75	-11	1,600	-0.69%
2019/01/04	8	26.72	0	0.00	27.25	8	1,618	0.49%
2019/01/03	5	27.00	0	0.00	26.95	5	1,684	0.30%
2019/01/02	0	0.00	1	27.05	27.05	-1	1,697	-0.06%
2018/12/28	7	27.06	0	0.00	27.05	7	1,713	0.41%
2018/12/24	0	0.00	0.1	27.50	27.40	-0.1	1,775	-0.01%
2018/12/21	4	27.20	3	27.15	27.25	1	1,784	0.06%
2018/12/20	5	27.30	0	0.00	27.25	5	1,785	0.28%
2018/12/18	12	27.95	0	0.00	27.90	12	1,778	0.67%
2018/12/10	0	0.00	3	28.05	28.15	-3	1,881	-0.16%
2018/12/07	7	28.59	0	0.00	28.45	7	1,897	0.37%
2018/12/06	1	28.80	1	29.35	28.85	0	1,886	0.00%
2018/12/05	5	29.65	0	0.00	29.75	5	1,882	0.27%
2018/12/03	0	0.00	1	30.40	30.30	-1	2,006	-0.05%
2018/11/30	1	29.95	26	29.84	29.95	-25	2,026	-1.23%
2018/11/28	3	29.63	0	0.00	29.65	3	2,011	0.15%
2018/11/27	2	29.40	12	29.46	29.50	-10	2,015	-0.50%
2018/11/19	0	0.00	1	29.30	29.40	-1	2,109	-0.05%
2018/11/15	5	29.05	0	0.00	29.20	5	2,169	0.23%
2018/11/14	0	0.00	6	29.44	29.50	-6	2,200	-0.27%
2018/11/13	1	28.75	16.2	29.10	29.15	-15.2	2,243	-0.68%
2018/11/12	0	0.00	10	29.10	29.10	-10	2,282	-0.44%
2018/11/08	0	0.00	2	28.80	28.80	-2	2,311	-0.09%
2018/11/07	0	0.00	5	28.45	28.65	-5	2,350	-0.21%
2018/11/05	0	0.00	1	28.50	28.80	-1	2,513	-0.04%
2018/11/02	2	28.03	10	27.98	28.25	-8	2,863	-0.28%
2018/11/01	0	0.00	5	26.75	27.00	-5	3,140	-0.16%
2018/10/31	0	0.00	5	25.95	26.00	-5	3,260	-0.15%
2018/10/30	4	24.90	0	0.00	25.20	4	3,339	0.12%
2018/10/26	0	0.00	5	25.55	25.70	-5	3,489	-0.14%
2018/10/25	12	25.51	0	0.00	25.45	12	3,563	0.34%
2018/10/24	3	26.47	0	0.00	26.40	3	3,555	0.08%
2018/10/11	14	27.78	4	27.83	27.20	10	4,065	0.25%
2018/10/09	1	29.55	0	0.00	29.55	1	4,426	0.02%
2018/10/05	2	29.80	0	0.00	29.40	2	5,049	0.04%
2018/10/04	0	0.00	1	29.60	29.40	-1	5,069	-0.02%
2018/10/01	0	0.00	1	30.00	30.20	-1	5,161	-0.02%
2018/09/28	1	30.00	0	0.00	30.00	1	5,282	0.02%
2018/09/21	1	30.05	0	0.00	30.15	1	5,600	0.02%
2018/09/19	6	30.23	0	0.00	30.10	6	5,634	0.11%
2018/09/17	0	0.00	2	30.15	30.25	-2	5,655	-0.04%
2018/09/14	2	29.30	0	0.00	29.75	2	5,651	0.04%
2018/09/13	2	29.20	2	29.10	29.20	0	5,676	0.00%
2018/09/11	10	28.95	0	0.00	29.20	10	5,744	0.17%
2018/09/10	1	28.90	10	28.75	28.75	-9	5,834	-0.15%
2018/09/07	28.1	30.28	40	29.80	29.80	-11.9	5,964	-0.20%
2018/09/06	32	30.45	23	30.30	30.25	9	5,992	0.15%
2018/09/04	5	31.00	1	31.10	31.20	4	6,185	0.06%
2018/09/03	40	31.30	20	31.10	31.10	20	6,211	0.32%
2018/08/30	10	31.45	10	31.55	31.55	0	6,346	0.00%
2018/08/29	10	31.50	10	31.40	31.40	0	6,362	0.00%
2018/08/28	20	30.85	17	31.30	31.30	3	6,421	0.05%
2018/08/27	3	30.35	0	0.00	30.70	3	6,407	0.05%
2018/08/24	6	30.27	10	30.15	30.10	-4	6,430	-0.06%
2018/08/22	30	30.90	20	30.55	30.55	10	6,519	0.15%
2018/08/21	30	30.25	32	30.85	30.85	-2	6,556	-0.03%
2018/08/20	13	30.33	0	0.00	30.05	13	6,568	0.20%
2018/08/17	27	31.07	20	31.00	30.85	7	6,561	0.11%
2018/08/16	21	31.26	20	31.30	31.30	1	6,545	0.02%
2018/08/15	15	31.75	0	0.00	31.75	15	6,574	0.23%
2018/08/14	20	31.83	20	31.95	31.95	0	6,711	0.00%
2018/08/13	3	31.70	0	0.00	31.85	3	6,799	0.04%
2018/08/09	43	32.32	27	32.25	32.25	16	6,717	0.24%
2018/08/08	8	34.99	10	35.09	34.95	-2	6,375	-0.03%
2018/08/07	2	35.10	4	35.26	35.25	-2	6,099	-0.03%
2018/08/06	1	35.20	1	35.20	35.25	0	6,028	0.00%
2018/08/02	33	34.77	7	34.87	34.75	26	6,118	0.42%
2018/08/01	6	35.15	4	35.16	35.05	2	6,234	0.03%
2018/07/31	2	34.40	2	34.55	34.55	0	6,215	0.00%
2018/07/30	1	34.20	0	0.00	34.45	1	6,196	0.02%
2018/07/27	11	34.50	10	34.52	34.50	1	6,171	0.02%
2018/07/26	1	34.65	0	0.00	34.65	1	6,149	0.02%
2018/07/24	1	33.95	4	34.58	34.55	-3	6,137	-0.05%
2018/07/23	2	34.40	8	34.13	34.15	-6	6,120	-0.10%
2018/07/20	7	34.73	6	34.68	34.70	1	6,010	0.02%
2018/07/19	8	34.98	0	0.00	35.20	8	5,960	0.13%
2018/07/18	8	35.56	8	36.15	35.50	0	5,928	0.00%
2018/07/17	27	37.23	38	37.07	36.60	-11	5,762	-0.19%
2018/07/16	31	36.30	58	36.08	36.60	-27	5,339	-0.51%
2018/07/13	4	34.36	12	34.60	34.55	-8	4,786	-0.17%
2018/07/12	2	33.98	1	34.25	34.45	1	4,748	0.02%
2018/07/10	1	33.80	0	0.00	34.25	1	4,786	0.02%
2018/07/06	12	34.38	0	0.00	34.20	12	4,826	0.25%
2018/07/05	2	34.90	17	34.89	34.10	-15	4,768	-0.31%
2018/07/04	0	0.00	60	33.98	34.35	-60	4,750	-1.26%
2018/07/02	0	0.00	4	34.40	34.20	-4	4,765	-0.08%
2018/06/29	1	33.90	5	34.00	34.25	-4	4,793	-0.08%
2018/06/27	0	0.00	2	34.05	33.90	-2	4,847	-0.04%
2018/06/26	1	33.95	0	0.00	33.90	1	4,891	0.02%
2018/06/25	0	0.00	5	34.50	34.35	-5	4,966	-0.10%
2018/06/22	0	0.00	1	34.60	34.40	-1	5,060	-0.02%
2018/06/21	1	34.60	1	34.60	34.50	0	5,102	0.00%
2018/06/20	0	0.00	4	34.26	34.30	-4	5,211	-0.08%
2018/06/19	2	33.93	2	34.00	33.95	0	5,243	0.00%
2018/06/15	2	35.05	26	35.11	34.45	-24	5,246	-0.46%
2018/06/14	0	0.00	9	34.50	34.55	-9	5,173	-0.17%
2018/06/13	0	0.00	5	34.45	34.45	-5	5,513	-0.09%
2018/06/12	0	0.00	13	33.96	34.05	-13	5,732	-0.23%
2018/06/11	0	0.00	5	33.50	33.45	-5	5,726	-0.09%
2018/06/08	33	33.45	0	0.00	33.55	33	5,924	0.56%
2018/06/07	5	33.95	1	33.60	33.60	4	6,123	0.07%
2018/06/06	2	33.45	1	33.45	33.40	1	6,089	0.02%
2018/06/05	1	33.55	9	33.59	33.55	-8	6,100	-0.13%
2018/06/04	3	33.22	2	33.25	33.30	1	6,065	0.02%
2018/06/01	1	33.05	0	0.00	33.15	1	6,206	0.02%
2018/05/31	0.1	33.25	1	33.35	33.25	-0.9	6,201	-0.01%
2018/05/30	6	33.00	4	33.04	33.05	2	6,207	0.03%
2018/05/29	15	32.81	0	0.00	32.75	15	6,144	0.24%
2018/05/28	2	33.13	0	0.00	33.15	2	6,108	0.03%
2018/05/25	1	33.35	0	0.00	33.30	1	6,073	0.02%
2018/05/24	9	33.56	8	33.48	33.50	1	6,061	0.02%
2018/05/23	11	33.89	0	0.00	33.90	11	6,042	0.18%
2018/05/22	10	34.20	1	34.40	34.30	9	6,002	0.15%
2018/05/21	1	34.10	0	0.00	34.15	1	5,877	0.02%
2018/05/18	1	33.50	10	33.40	33.40	-9	5,764	-0.16%
2018/05/17	0	0.00	7	33.83	33.70	-7	5,793	-0.12%
2018/05/16	0	0.00	2	33.30	33.05	-2	5,779	-0.03%
2018/05/15	3.1	32.94	0	0.00	33.00	3.1	5,915	0.05%
2018/05/14	3	33.32	1	33.50	33.50	2	5,932	0.03%
2018/05/11	4	33.65	14	33.83	33.70	-10	5,881	-0.17%
2018/05/10	5	33.95	13	33.48	33.55	-8	5,847	-0.14%
2018/05/09	7	32.93	11	32.99	33.00	-4	5,625	-0.07%
2018/05/08	3	32.32	1	32.40	32.15	2	5,456	0.04%
2018/05/07	4	32.00	0	0.00	32.00	4	5,402	0.07%
2018/05/04	1	32.00	0	0.00	32.00	1	5,384	0.02%
2018/05/03	0	0.00	1	31.90	31.95	-1	5,365	-0.02%
2018/04/30	1	31.75	0	0.00	31.85	1	5,336	0.02%
2018/04/27	3	31.60	2	31.83	31.60	1	5,326	0.02%
2018/04/26	4	31.03	1	31.60	30.95	3	5,311	0.06%
2018/04/25	2	30.90	1	30.95	31.35	1	5,306	0.02%
2018/04/24	0	0.00	3	31.40	31.40	-3	5,305	-0.06%
2018/04/23	13	31.75	4	31.98	32.00	9	5,305	0.17%
2018/04/20	20	31.70	0	0.00	31.75	20	5,285	0.38%
2018/04/19	5	31.75	0	0.00	31.75	5	5,284	0.09%
2018/04/18	9	32.10	1	31.75	31.70	8	5,286	0.15%
2018/04/17	0	0.00	4	31.85	31.85	-4	5,269	-0.08%
2018/04/16	3	31.42	1	31.65	31.55	2	5,253	0.04%
2018/04/13	13	32.27	5	32.35	31.95	8	5,233	0.15%
2018/04/12	2	32.58	0	0.00	32.65	2	5,350	0.04%
2018/04/11	9	32.82	10	32.60	32.55	-1	5,339	-0.02%
2018/04/10	19	32.69	8	32.89	32.40	11	5,303	0.21%
2018/04/09	0	0.00	3	32.15	32.15	-3	5,142	-0.06%
2018/04/03	0	0.00	7	32.09	32.05	-7	5,113	-0.14%
2018/04/02	0	0.00	9	32.05	32.00	-9	5,080	-0.18%
2018/03/31	3	31.97	0	0.00	31.95	3	5,059	0.06%
2018/03/29	1	31.90	6	31.95	31.85	-5	5,005	-0.10%
2018/03/28	8	31.89	10	31.97	31.75	-2	5,058	-0.04%
2018/03/27	4	31.66	2	31.88	31.65	2	5,066	0.04%
2018/03/26	4	31.84	1	32.05	31.70	3	5,282	0.06%
2018/03/23	7	31.27	10	31.36	31.75	-3	5,348	-0.06%
2018/03/22	7	31.59	2	31.45	31.30	5	5,213	0.10%
2018/03/21	5	31.92	2	31.90	31.80	3	5,155	0.06%
2018/03/20	5	31.26	5	31.49	31.80	0	5,128	0.00%
2018/03/19	19	31.75	27	31.81	31.45	-8	5,051	-0.16%
2018/03/16	13	30.88	13	31.08	31.30	0	4,629	0.00%
2018/03/15	8	30.53	10	30.58	30.70	-2	4,303	-0.05%
2018/03/14	8	30.34	26	30.24	30.30	-18	4,206	-0.43%
2018/03/13	16	30.09	16	30.12	30.35	0	4,003	0.00%
2018/03/12	10	29.55	6	29.30	29.35	4	3,788	0.11%
2018/03/09	0	0.00	7	29.10	29.25	-7	3,769	-0.19%
2018/03/08	1	29.05	0	0.00	29.00	1	3,778	0.03%
2018/03/07	0	0.00	4	28.81	28.75	-4	3,778	-0.11%
2018/03/05	2	28.05	6	28.28	28.30	-4	3,809	-0.11%
2018/03/02	2	28.00	2	28.00	28.00	0	3,831	0.00%
2018/03/01	2	28.00	1	28.00	28.00	1	3,908	0.03%
2018/02/26	0	0.00	1	27.80	27.85	-1	4,217	-0.02%
2018/02/23	3	27.37	6	27.18	27.40	-3	4,253	-0.07%
2018/02/22	1	26.65	5	26.70	26.70	-4	4,301	-0.09%
2018/02/21	6	26.45	0	0.00	26.55	6	4,338	0.14%
2018/02/12	12	25.60	0	0.00	25.90	12	4,359	0.28%
2018/02/09	3	24.97	0	0.00	25.05	3	4,411	0.07%
2018/02/08	9	25.56	0	0.00	25.60	9	4,376	0.21%
2018/02/07	16	26.33	12	26.52	26.15	4	4,319	0.09%
2018/02/06	11	26.66	10	27.35	27.45	1	4,217	0.02%
2018/02/05	1	28.80	0	0.00	28.80	1	4,236	0.02%
2018/01/31	4	28.45	1	28.35	28.40	3	4,483	0.07%
2018/01/30	1	28.75	0	0.00	28.70	1	4,565	0.02%
2018/01/26	1	28.65	40	28.65	28.70	-39	4,743	-0.82%
2018/01/25	1	28.80	0	0.00	28.75	1	4,845	0.02%
2018/01/23	1	28.80	0	0.00	28.75	1	5,197	0.02%
2018/01/19	1	29.00	0	0.00	28.95	1	5,418	0.02%
2018/01/18	0	0.00	3	29.00	29.05	-3	5,477	-0.05%
2018/01/17	5	29.05	1	29.05	28.90	4	5,670	0.07%
2018/01/16	1	28.50	0	0.00	28.55	1	5,877	0.02%
2018/01/15	1	28.55	0	0.00	28.60	1	6,158	0.02%
2018/01/12	2	28.43	20	28.40	28.55	-18	6,392	-0.28%
2018/01/10	0	28.15	0	0.00	28.15	0	7,126	0.00%
2018/01/08	15	28.12	0	0.00	28.05	15	7,961	0.19%
2018/01/04	0	0.00	3	30.05	30.10	-3	8,020	-0.04%
2018/01/03	1	30.20	1	30.15	30.15	0	8,070	0.00%