至上 (8112)-元大-東泰券商分點個股進出

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
96.6
漲跌
▲0.7
漲幅
+0.73%
成交量
16,908張
產業
上市電子通路類股
864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-東泰券商分點個股進出

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-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	6	96.16	5.2	96.12	96.60	0.8	13,434	0.01%
2024/05/06	16.8	94.72	21.4	96.51	95.90	-4.5	13,192	-0.03%
2024/05/03	45.2	96.01	103.6	94.33	93.90	-58.5	12,777	-0.46%	大賣/
2024/05/02	36	92.04	31.1	92.03	93.40	4.9	12,360	0.04%
2024/04/30	14.1	88.77	7	88.06	88.20	7.1	12,058	0.06%
2024/04/29	21	88.12	4	87.70	87.80	17	11,962	0.14%
2024/04/26	3	84.83	5	85.00	85.10	-2	11,860	-0.02%
2024/04/25	3.3	84.63	1	84.30	84.00	2.3	11,859	0.02%
2024/04/24	19	85.00	17	84.89	85.10	2	11,984	0.02%
2024/04/23	15	82.23	9	81.81	82.10	6	12,113	0.05%
2024/04/22	4	80.93	2	80.30	80.80	2	12,137	0.02%
2024/04/19	9.1	80.73	10	81.52	81.90	-0.9	12,135	-0.01%
2024/04/18	7	84.10	6.2	84.18	83.20	0.8	11,973	0.01%
2024/04/17	15	83.75	15	84.34	84.00	0	11,941	0.00%
2024/04/16	9.1	83.16	18	82.35	82.90	-8.9	11,834	-0.08%
2024/04/15	10.6	84.41	14	85.12	85.90	-3.4	11,654	-0.03%
2024/04/12	293.1	87.56	84.5	87.06	86.60	208.6	11,465	1.82%	大買/鉅額交易
2024/04/11	53.1	83.69	20.7	84.18	85.20	32.4	11,171	0.29%
2024/04/10	16	82.86	10.1	83.43	82.10	5.9	10,944	0.05%
2024/04/09	47.2	82.79	53.3	82.16	83.50	-6.1	10,705	-0.06%
2024/04/08	16.1	76.71	20	77.68	78.50	-4	10,139	-0.04%
2024/04/03	6	74.44	1	74.50	74.80	5	9,939	0.05%
2024/04/02	2.1	74.85	2.1	74.90	74.80	0	9,974	0.00%
2024/04/01	5	73.34	3	73.80	73.60	2	10,070	0.02%
2024/03/29	10.1	73.00	1	73.50	72.80	9.1	10,095	0.09%
2024/03/28	1	74.00	13	74.48	74.00	-12	10,153	-0.12%
2024/03/27	6	73.07	2.7	73.36	74.00	3.3	10,307	0.03%
2024/03/26	23.2	75.07	24.2	73.74	73.70	-1	10,381	-0.01%
2024/03/25	2	75.60	2.4	75.39	75.40	-0.4	10,358	0.00%
2024/03/22	16.7	75.09	12.2	75.42	75.60	4.6	10,620	0.04%
2024/03/21	15.2	74.60	32	75.73	77.00	-16.8	10,519	-0.16%
2024/03/20	14	72.24	2	71.05	71.70	12	10,233	0.12%
2024/03/19	29.1	71.93	39.2	72.55	72.10	-10.1	10,525	-0.10%
2024/03/18	7	69.66	9	69.59	70.10	-2	10,986	-0.02%
2024/03/15	2	67.40	7.1	67.32	68.10	-5.1	11,822	-0.04%
2024/03/14	2	67.55	2	67.35	67.40	0	12,565	0.00%
2024/03/13	16	68.53	16	68.56	68.40	0	13,150	0.00%
2024/03/12	14	70.32	8	70.48	69.60	6	12,989	0.05%
2024/03/11	7.3	68.62	4	68.48	68.60	3.3	12,537	0.03%
2024/03/08	6.2	67.46	2.3	67.75	66.80	4	12,335	0.03%
2024/03/07	32.2	69.27	35.5	70.04	67.50	-3.4	12,051	-0.03%
2024/03/06	0	66.70	32.5	64.76	66.90	-32.5	11,467	-0.28%
2024/03/05	6	64.38	7.2	64.73	64.40	-1.2	11,470	-0.01%
2024/03/04	9.2	63.94	14	64.46	64.00	-4.8	11,550	-0.04%
2024/03/01	2	62.60	0	0.00	62.60	2	11,375	0.02%
2024/02/29	10	62.84	6	63.15	62.40	4	11,336	0.04%
2024/02/27	1	61.80	1	62.50	61.70	0	11,206	0.00%
2024/02/26	2.2	62.23	0	0.00	62.30	2.2	11,166	0.02%
2024/02/23	1	63.10	3	63.97	63.10	-2	11,113	-0.02%
2024/02/22	1	62.70	15.2	62.93	63.20	-14.2	11,086	-0.13%
2024/02/21	1	63.10	2	63.40	63.20	-1	11,063	-0.01%
2024/02/20	5.3	64.15	4	64.83	63.60	1.3	11,038	0.01%
2024/02/19	25	64.59	19	64.13	64.80	6	10,812	0.06%
2024/02/16	3	62.23	0	62.50	62.70	3	10,652	0.03%
2024/02/15	4.1	61.75	11	61.65	61.90	-6.9	10,601	-0.07%
2024/02/05	0	0.00	4	60.95	60.90	-4	10,572	-0.04%
2024/02/01	0	0.00	2	61.12	61.10	-2	10,591	-0.02%
2024/01/31	0	0.00	1.5	60.47	60.20	-1.5	10,583	-0.01%
2024/01/30	1	60.50	1	60.30	60.10	0	10,621	0.00%
2024/01/29	2	60.90	0	0.00	60.90	2	10,612	0.02%
2024/01/26	3	60.30	1	60.10	60.30	2	10,621	0.02%
2024/01/25	4	60.60	11	60.26	60.20	-7	10,653	-0.07%
2024/01/24	5	61.60	2	61.95	61.30	3	10,710	0.03%
2024/01/23	4	61.90	4	62.00	61.70	0	10,759	0.00%
2024/01/22	0	0.00	5	62.26	62.50	-5	10,750	-0.05%
2024/01/19	6	60.87	4	61.10	60.90	2	10,686	0.02%
2024/01/18	16	61.43	12.1	60.95	60.70	3.9	10,683	0.04%
2024/01/17	20	63.92	5	63.62	63.90	15	10,517	0.14%
2024/01/16	8	63.25	5	63.30	63.70	3	10,256	0.03%
2024/01/15	18	62.77	14.4	62.99	63.00	3.6	10,200	0.04%
2024/01/12	2	61.70	5	61.82	61.50	-3	10,128	-0.03%
2024/01/11	3	60.60	2	61.10	61.30	1	10,142	0.01%
2024/01/10	2	60.90	0	0.00	61.10	2	10,148	0.02%
2024/01/09	8	61.21	5.2	61.22	61.30	2.8	10,148	0.03%
2024/01/08	0	0.00	1	60.50	61.10	-1	10,164	-0.01%
2024/01/05	8.6	61.78	6.6	61.59	61.00	2	10,189	0.02%
2024/01/04	4	61.23	8.1	61.04	61.30	-4.1	10,082	-0.04%
2024/01/03	5	61.02	2	61.00	60.80	3	10,060	0.03%
2024/01/02	15.2	60.61	7	60.96	61.10	8.2	10,074	0.08%
2023/12/29	8	60.08	10	60.31	60.50	-2	10,050	-0.02%
2023/12/28	4	59.50	0.2	59.90	59.70	3.8	10,007	0.04%
2023/12/27	4	60.35	3	60.40	60.30	1	10,084	0.01%
2023/12/26	5	59.06	1.2	59.22	59.70	3.8	9,984	0.04%
2023/12/25	17	59.08	11	58.95	59.00	6	9,956	0.06%
2023/12/22	10.4	59.92	7	59.83	59.90	3.4	9,845	0.03%
2023/12/21	22.1	59.80	20	59.86	60.00	2.1	9,801	0.02%
2023/12/20	13	60.91	4	60.78	60.80	9	9,808	0.09%
2023/12/19	15.2	61.68	13	61.43	61.30	2.2	9,707	0.02%
2023/12/18	18.1	66.13	12.2	66.06	65.10	5.9	9,440	0.06%
2023/12/15	7.1	68.45	20.1	68.77	68.00	-13	9,308	-0.14%
2023/12/14	27.3	71.24	15	71.89	71.10	12.3	9,309	0.13%
2023/12/13	54.1	71.04	65.5	71.81	71.50	-11.4	8,959	-0.13%
2023/12/12	44.1	69.74	15.1	69.37	68.90	29	8,387	0.35%
2023/12/11	22.3	66.24	34	67.45	68.30	-11.7	7,654	-0.15%
2023/12/08	37	59.05	38	60.05	62.10	-1	6,960	-0.01%
2023/12/07	0	0.00	7.2	56.58	56.50	-7.2	6,457	-0.11%
2023/12/06	0	0.00	1	55.80	55.80	-1	6,522	-0.02%
2023/12/05	1	55.70	2	55.50	55.90	-1	6,865	-0.01%
2023/12/04	1	56.70	11	56.62	55.90	-10	7,563	-0.13%
2023/12/01	1	55.20	11	55.57	55.90	-10	8,376	-0.12%
2023/11/30	17	56.34	14	56.04	55.90	3	8,432	0.04%
2023/11/29	0	0.00	27.1	55.57	55.70	-27.1	8,175	-0.33%
2023/11/28	0	53.40	6	53.40	53.60	-6	7,944	-0.08%
2023/11/27	1.2	53.20	0	0.00	53.20	1.2	8,023	0.02%
2023/11/24	2	53.30	3	53.30	53.20	-1	8,068	-0.01%
2023/11/22	7	53.40	0	0.00	53.30	7	8,151	0.09%
2023/11/21	0	54.35	2	54.50	54.40	-2	8,222	-0.02%
2023/11/20	6	53.77	0	0.00	54.40	6	8,278	0.07%
2023/11/17	7	53.49	14.1	53.81	53.40	-7.1	8,290	-0.09%
2023/11/16	0	0.00	1	52.90	53.50	-1	8,289	-0.01%
2023/11/15	10	53.59	6	53.53	53.30	4	8,305	0.05%
2023/11/13	5.1	53.20	7.2	53.17	53.20	-2.2	8,409	-0.03%
2023/11/10	1	53.50	0	0.00	53.60	1	8,459	0.01%
2023/11/09	7	54.09	0	0.00	54.10	7	8,586	0.08%
2023/11/08	0	0.00	6.1	55.32	54.90	-6.1	8,686	-0.07%
2023/11/07	13	54.06	4.2	54.12	54.30	8.8	9,019	0.10%
2023/11/06	5	55.12	0	0.00	55.20	5	9,309	0.05%
2023/11/03	2.2	55.32	8	55.36	55.40	-5.9	9,327	-0.06%
2023/11/02	7.2	56.78	0	0.00	55.90	7.2	9,323	0.08%
2023/11/01	1	56.80	12.3	56.68	56.20	-11.3	9,300	-0.12%
2023/10/31	6	55.57	3	55.70	55.60	3	9,213	0.03%
2023/10/30	0	0.00	3	55.13	55.40	-3	9,174	-0.03%
2023/10/27	1	54.00	2	54.45	54.30	-1	9,179	-0.01%
2023/10/25	2	55.00	0	0.00	54.90	2	9,232	0.02%
2023/10/24	6.3	55.34	10	55.35	55.30	-3.7	9,315	-0.04%
2023/10/23	0	0.00	4	54.65	54.90	-4	9,409	-0.04%
2023/10/20	5	54.30	2	53.80	54.20	3	9,481	0.03%
2023/10/19	3.4	54.24	3.4	53.99	54.60	0	9,479	0.00%
2023/10/18	6	52.88	1	52.70	52.80	5	9,452	0.05%
2023/10/17	1	53.70	0	0.00	53.60	1	9,445	0.01%
2023/10/16	4.1	53.72	0	0.00	53.40	4.1	9,528	0.04%
2023/10/13	13	54.64	5.6	54.13	54.30	7.4	9,581	0.08%
2023/10/11	0	0.00	3.3	56.26	55.40	-3.3	9,790	-0.03%
2023/10/06	2	55.80	1.2	56.05	56.00	0.8	9,756	0.01%
2023/10/05	22	56.61	12	55.98	55.90	10	9,667	0.10%
2023/10/04	23.1	56.27	9	56.21	56.40	14.1	9,596	0.15%
2023/10/03	2.1	56.55	5.2	56.07	56.10	-3.1	9,560	-0.03%
2023/10/02	11	55.25	21	55.47	55.30	-10	9,442	-0.11%
2023/09/28	2	54.95	0	0.00	55.10	2	9,527	0.02%
2023/09/27	7	54.90	6	54.92	55.00	1	9,598	0.01%
2023/09/26	29	55.31	16	54.71	54.60	13	9,605	0.14%
2023/09/25	8.1	55.16	9	55.40	55.30	-0.9	9,481	-0.01%
2023/09/22	0	0.00	0.1	53.60	54.40	-0.1	9,348	0.00%
2023/09/21	10	54.11	7	53.89	53.80	3	9,299	0.03%
2023/09/20	15.1	55.00	17	54.29	54.10	-2	9,202	-0.02%
2023/09/19	35.1	54.97	30.5	55.29	54.80	4.6	9,020	0.05%
2023/09/18	18.2	54.54	24	54.64	54.40	-5.8	8,707	-0.07%
2023/09/15	18	54.18	61	54.31	54.10	-43	8,549	-0.50%
2023/09/14	15	53.68	27.1	54.28	53.20	-12.1	8,319	-0.15%
2023/09/13	23	52.47	31.9	52.74	52.70	-8.9	8,029	-0.11%
2023/09/12	9	51.36	14.2	51.73	51.80	-5.2	7,828	-0.07%
2023/09/11	11	50.78	10.1	50.47	50.60	1	7,656	0.01%
2023/09/08	24.5	51.19	17.4	51.40	51.10	7.2	7,604	0.09%
2023/09/07	74.5	51.63	11.3	51.17	50.40	63.2	7,266	0.87%
2023/09/06	9	52.68	27.4	53.44	55.20	-18.4	6,606	-0.28%
2023/09/05	2.2	50.17	3.1	49.85	50.20	-0.9	5,774	-0.01%
2023/09/04	1.2	48.62	0	0.00	48.40	1.2	5,700	0.02%
2023/09/01	1.1	48.50	0.1	48.35	48.20	1.1	5,771	0.02%
2023/08/31	0.5	47.82	2	48.00	48.20	-1.5	5,764	-0.03%
2023/08/30	1	48.75	12	48.41	48.20	-11	5,726	-0.19%
2023/08/29	2.1	49.55	1	49.40	49.20	1.1	5,728	0.02%
2023/08/28	2	49.48	2	49.38	49.25	0	5,701	0.00%
2023/08/25	1	49.90	3	49.88	49.85	-2	5,664	-0.04%
2023/08/24	4	49.60	18.3	48.68	49.10	-14.3	5,566	-0.26%
2023/08/23	4	49.92	1	49.80	49.75	3	5,486	0.05%
2023/08/21	0	0.00	1	50.00	49.90	-1	5,409	-0.02%
2023/08/18	4	50.60	2	50.20	49.65	2	5,364	0.04%
2023/08/17	0	0.00	4	49.75	50.40	-4	5,300	-0.08%
2023/08/16	2	49.15	2	49.20	48.95	0	5,211	0.00%
2023/08/15	4	48.30	18	48.51	49.25	-14	5,131	-0.27%
2023/08/14	16	50.63	18	50.85	49.95	-2	5,014	-0.04%
2023/08/11	11	51.03	21	51.19	51.20	-10	4,888	-0.20%
2023/08/10	30	50.36	29	50.56	49.35	1	4,537	0.02%
2023/08/09	0	0.00	6	49.10	49.20	-6	4,205	-0.14%
2023/08/07	1	48.35	0	0.00	48.35	1	4,176	0.02%
2023/08/04	1	46.80	2	46.90	47.80	-1	4,190	-0.02%
2023/08/02	0	0.00	6	47.98	47.40	-6	4,158	-0.14%
2023/08/01	0.1	47.90	1	47.60	47.90	-0.9	4,129	-0.02%
2023/07/31	2	49.33	0	0.00	48.30	2	4,092	0.05%
2023/07/28	0	0.00	9	49.35	49.05	-9	4,033	-0.22%
2023/07/27	1	49.10	0	0.00	49.30	1	3,992	0.03%
2023/07/26	7	49.46	11	49.52	49.85	-4	3,900	-0.10%
2023/07/25	0	0.00	21	48.85	49.05	-21	3,774	-0.56%
2023/07/24	5	48.29	3	48.60	48.55	2	3,672	0.05%
2023/07/21	3.3	48.34	4	48.28	48.40	-0.7	3,631	-0.02%
2023/07/20	0.2	48.25	0	0.00	48.30	0.2	3,602	0.01%
2023/07/19	1	48.90	3	48.45	47.95	-2	3,545	-0.06%
2023/07/18	1	48.05	4.2	47.92	47.95	-3.2	3,462	-0.09%
2023/07/17	3	46.55	2	47.00	47.00	1	3,335	0.03%
2023/07/14	6	47.17	11.2	46.22	47.40	-5.2	3,225	-0.16%
2023/07/13	1	43.70	2	43.75	43.85	-1	3,018	-0.03%
2023/07/11	2	43.10	1	43.15	43.10	1	2,999	0.03%
2023/07/10	1	42.30	1	42.15	42.20	0	2,993	0.00%
2023/07/07	11	43.28	13	43.30	43.40	-2	2,960	-0.07%
2023/07/06	1.3	44.51	10.1	44.41	44.20	-8.8	2,919	-0.30%
2023/07/05	6	48.51	8	48.40	48.35	-2	2,745	-0.07%
2023/07/04	4.1	48.58	2	48.70	48.80	2.1	2,626	0.08%
2023/07/03	4	48.95	6	48.93	48.85	-2	2,570	-0.08%
2023/06/30	2	48.43	0	0.00	48.40	2	2,544	0.08%
2023/06/29	11	48.69	0	0.00	48.75	11	2,508	0.44%
2023/06/28	1	48.75	0	0.00	48.80	1	2,460	0.04%
2023/06/27	2	48.23	10	48.55	48.20	-8	2,449	-0.33%
2023/06/21	1	48.35	0	0.00	48.85	1	2,433	0.04%
2023/06/20	9	48.44	2.3	48.77	48.25	6.7	2,405	0.28%
2023/06/19	0.1	49.05	7	49.06	48.85	-7	2,418	-0.29%
2023/06/16	1	48.85	0	0.00	48.90	1	2,470	0.04%
2023/06/15	1	49.95	0.1	50.10	49.95	1	2,456	0.04%
2023/06/14	0	0.00	1	50.30	50.40	-1	2,548	-0.04%
2023/06/13	1	49.60	0	0.00	49.60	1	2,519	0.04%
2023/06/12	0	0.00	1	49.60	49.90	-1	2,567	-0.04%
2023/06/09	5	48.90	2	49.20	49.45	3	2,587	0.12%
2023/06/08	1	49.45	2	49.50	49.50	-1	2,633	-0.04%
2023/06/07	10	49.13	4	49.14	49.15	6	2,732	0.22%
2023/06/06	1	47.60	0	0.00	48.15	1	2,785	0.04%
2023/06/02	0	0.00	0.3	46.95	47.70	-0.3	2,794	-0.01%
2023/06/01	0.5	46.48	3.1	46.50	46.75	-2.5	2,843	-0.09%
2023/05/31	1	46.10	0	0.00	46.25	1	3,021	0.03%
2023/05/30	3	46.05	0	0.00	46.05	3	3,223	0.09%
2023/05/29	1	46.20	0	0.00	46.30	1	3,236	0.03%
2023/05/25	1	45.65	0	0.00	45.65	1	3,232	0.03%
2023/05/23	0	0.00	1	45.75	45.80	-1	3,230	-0.03%
2023/05/22	0	0.00	1	45.75	45.80	-1	3,230	-0.03%
2023/05/19	1	45.60	1	45.60	45.60	0	3,216	0.00%
2023/05/18	1	45.40	5.2	45.30	45.45	-4.2	3,196	-0.13%
2023/05/16	2	44.75	4	44.95	44.65	-2	3,114	-0.06%
2023/05/15	1	44.80	4	44.90	44.80	-3	3,096	-0.10%
2023/05/12	0	44.95	2	44.85	44.95	-2	3,079	-0.06%
2023/05/11	1	44.65	0	0.00	44.75	1	3,058	0.03%
2023/05/10	2	44.45	6	44.30	44.90	-4	3,077	-0.13%
2023/05/09	0.3	44.25	0	0.00	44.30	0.3	3,029	0.01%
2023/05/08	1	44.55	0	0.00	44.55	1	3,019	0.03%
2023/05/05	1	44.70	0	0.00	44.65	1	3,018	0.03%
2023/05/04	3	44.43	0	0.00	44.55	3	3,021	0.10%
2023/05/03	0	0.00	1	44.25	44.15	-1	3,007	-0.03%
2023/05/02	6	43.60	2	43.55	43.50	4	2,998	0.13%
2023/04/28	1	43.70	1	43.40	43.40	0	2,987	0.00%
2023/04/27	0	0.00	1	43.75	43.55	-1	2,973	-0.03%
2023/04/25	3.1	43.12	0	0.00	43.05	3.1	2,946	0.10%
2023/04/21	1	43.45	0	0.00	43.45	1	2,916	0.03%
2023/04/20	0	0.00	10	44.38	44.25	-10	2,889	-0.35%
2023/04/19	2	44.35	0	0.00	44.35	2	2,891	0.07%
2023/04/18	1	44.50	0	0.00	44.50	1	2,886	0.03%
2023/04/14	0	0.00	1	44.20	44.30	-1	2,888	-0.03%
2023/04/13	5	44.30	0	0.00	44.20	5	2,864	0.17%
2023/04/12	1	44.55	0	0.00	44.60	1	2,835	0.04%
2023/04/11	0	0.00	1.2	44.50	44.80	-1.2	2,800	-0.04%
2023/04/10	0	0.00	7	44.81	44.65	-7	2,780	-0.25%
2023/04/07	5	44.81	1	44.95	45.10	4	2,753	0.15%
2023/03/31	0	0.00	2	44.53	44.55	-2	2,681	-0.07%
2023/03/30	1	43.90	0	0.00	43.90	1	2,617	0.04%
2023/03/28	2	43.85	0	0.00	43.75	2	2,596	0.08%
2023/03/27	1	44.10	8	43.98	43.95	-7	2,572	-0.27%
2023/03/24	2	43.80	4	43.80	43.75	-2	2,562	-0.08%
2023/03/23	2	43.80	0	0.00	43.80	2	2,541	0.08%
2023/03/22	2	43.95	0	0.00	43.80	2	2,522	0.08%
2023/03/21	0.1	43.22	5	43.41	43.60	-4.9	2,472	-0.20%
2023/03/20	1	42.80	0	0.00	42.85	1	2,388	0.04%
2023/03/17	1.4	43.04	0	0.00	43.20	1.4	2,322	0.06%
2023/03/15	3	43.12	1	42.85	42.85	2	2,171	0.09%
2023/03/14	3	42.80	19.1	42.96	42.75	-16.1	2,080	-0.77%
2023/03/13	16.2	42.71	2.3	42.42	42.95	13.9	1,994	0.70%
2023/03/10	34.1	42.57	20	42.80	42.60	14.1	1,881	0.75%
2023/03/09	9	42.40	23	42.51	42.20	-14	1,739	-0.80%
2023/03/08	2	41.28	1	41.50	41.15	1	1,593	0.06%
2023/03/07	8	40.95	0	0.00	41.00	8	1,553	0.51%
2023/03/06	3	41.35	1	41.50	41.45	2	1,494	0.13%
2023/03/03	10	42.60	25	42.38	42.75	-15	1,384	-1.08%
2023/03/02	15	40.95	27.1	40.93	41.35	-12	1,175	-1.02%
2023/03/01	6	39.00	0	0.00	39.05	6	958	0.63%
2023/02/23	1.1	38.74	1	38.60	38.65	0.1	920	0.01%
2023/02/21	0	0.00	7.2	38.37	38.60	-7.2	907	-0.79%
2023/02/20	1	38.05	4	38.13	38.25	-3	905	-0.33%
2023/02/17	2	37.75	0	0.00	37.85	2	903	0.22%
2023/02/15	1	37.45	0	0.00	37.60	1	929	0.11%
2023/02/13	1	37.20	0	0.00	37.45	1	951	0.11%
2023/02/10	4	37.40	0	0.00	37.40	4	964	0.41%
2023/02/09	0	0.00	1	37.50	37.50	-1	973	-0.10%
2023/02/08	0.1	37.65	0	0.00	37.45	0.1	968	0.01%
2023/02/03	1	38.15	10	38.15	38.30	-9	920	-0.98%
2023/02/01	2	37.48	1	37.45	37.50	1	888	0.11%
2023/01/31	10	37.40	1	37.55	37.30	9	885	1.02%
2023/01/30	1	37.60	1	37.35	37.60	0	869	0.00%
2023/01/13	1	36.70	0	0.00	36.60	1	856	0.12%
2023/01/11	0	0.00	0.2	37.15	36.90	-0.2	868	-0.02%
2023/01/05	1	37.15	0	0.00	36.85	1	894	0.11%
2022/12/28	3	35.65	0	0.00	35.80	3	905	0.33%
2022/12/27	0.1	36.05	0	0.00	35.95	0.1	914	0.01%
2022/12/21	1	35.45	0	0.00	35.50	1	996	0.10%
2022/12/20	0.1	35.50	0	0.00	35.30	0.1	1,013	0.01%
2022/12/16	0.1	36.30	0	0.00	35.85	0.1	1,044	0.01%
2022/12/15	1	36.50	0	0.00	36.55	1	1,032	0.10%
2022/12/14	0.1	36.50	1	36.65	36.50	-0.9	1,048	-0.09%
2022/12/13	9	36.80	0	0.00	36.40	9	1,052	0.86%
2022/12/12	1.3	36.58	0	0.00	36.40	1.3	1,061	0.12%
2022/12/09	0.1	36.70	0	0.00	36.65	0.1	1,092	0.01%
2022/12/06	0.1	37.94	0	0.00	37.50	0.1	1,123	0.01%
2022/12/02	0.1	38.15	2	38.00	38.00	-1.9	1,142	-0.17%
2022/12/01	1	37.95	1	38.05	37.95	0	1,167	0.00%
2022/11/30	0	0.00	3	37.70	37.95	-3	1,163	-0.26%
2022/11/28	1	37.15	1	37.20	37.20	0	1,171	0.00%
2022/11/24	1	37.00	0	0.00	37.10	1	1,198	0.08%
2022/11/23	0	37.00	0	0.00	36.85	0	1,197	0.00%
2022/11/22	0	0.00	1	36.85	36.85	-1	1,214	-0.08%
2022/11/21	1	36.70	0	0.00	36.55	1	1,219	0.08%
2022/11/17	6	36.69	0	0.00	36.70	6	1,230	0.49%
2022/11/16	0	0.00	20	36.83	36.80	-20	1,230	-1.62%
2022/11/15	0	0.00	1	36.60	36.70	-1	1,228	-0.08%
2022/11/14	8	36.40	0	0.00	36.35	8	1,244	0.64%
2022/11/11	1.1	36.50	1	36.65	36.40	0.1	1,248	0.01%
2022/11/10	0	0.00	2	36.05	36.30	-2	1,244	-0.16%
2022/11/09	1	35.90	0	0.00	35.90	1	1,248	0.08%
2022/11/08	0	0.00	1	35.60	35.60	-1	1,247	-0.08%
2022/11/07	0	0.00	2	35.20	35.20	-2	1,263	-0.16%
2022/11/04	0	0.00	1	34.45	34.45	-1	1,269	-0.08%
2022/11/02	0	0.00	2	34.20	34.30	-2	1,282	-0.16%
2022/11/01	2	33.53	0	0.00	33.85	2	1,291	0.15%
2022/10/31	1	33.30	1	33.30	33.15	0	1,299	0.00%
2022/10/27	1	33.15	0	0.00	33.35	1	1,343	0.07%
2022/10/25	2	33.08	1	32.90	32.75	1	1,369	0.07%
2022/10/21	0	0.00	8	33.25	33.05	-8	1,383	-0.58%
2022/10/18	2	33.38	0	0.00	33.60	2	1,405	0.14%
2022/10/17	1	32.45	0	0.00	33.05	1	1,421	0.07%
2022/10/13	1	32.30	0	0.00	32.30	1	1,493	0.07%
2022/10/07	1	34.60	0	0.00	34.45	1	1,556	0.06%
2022/10/06	1	34.80	0	0.00	34.80	1	1,672	0.06%
2022/10/04	0	0.00	1	34.70	34.75	-1	1,820	-0.05%
2022/10/03	1	33.85	1	34.15	34.15	0	1,888	0.00%
2022/09/30	0	0.00	1.8	33.77	34.05	-1.8	1,928	-0.09%
2022/09/29	0	0.00	1	33.65	33.55	-1	1,939	-0.05%
2022/09/28	7	33.51	1	33.10	33.05	6	1,970	0.30%
2022/09/27	0	34.25	0	0.00	34.10	0	1,978	0.00%
2022/09/26	6	34.28	2	34.75	34.05	4	1,989	0.20%
2022/09/23	3	35.47	0	0.00	35.45	3	2,014	0.15%
2022/09/22	2	35.30	0	0.00	35.60	2	2,045	0.10%
2022/09/21	1	36.05	1	36.10	36.00	0	2,039	0.00%
2022/09/16	2	36.50	0	0.00	36.45	2	2,062	0.10%
2022/09/15	10	36.86	0	0.00	36.70	10	2,064	0.48%
2022/09/14	0	37.10	1	37.05	37.00	-1	2,084	-0.05%
2022/09/13	6.1	36.95	0	0.00	36.85	6.1	2,080	0.29%
2022/09/12	2.1	36.89	0	0.00	37.35	2.1	2,096	0.10%
2022/09/08	0	0.00	1	36.30	36.15	-1	2,115	-0.05%
2022/09/07	3.1	35.60	0	0.00	35.65	3.1	2,111	0.15%
2022/09/05	1	36.75	0	0.00	36.70	1	2,096	0.05%
2022/09/02	0	37.15	0	0.00	37.00	0	2,101	0.00%
2022/09/01	4.1	37.20	0	0.00	37.20	4.1	2,096	0.19%
2022/08/31	2.1	37.72	0	0.00	37.65	2.1	2,086	0.10%
2022/08/29	1	37.80	1	37.90	37.85	0	2,082	0.00%
2022/08/26	3.1	38.14	0	0.00	38.10	3.1	2,069	0.15%
2022/08/25	0.1	38.37	0	0.00	38.15	0.1	2,067	0.01%
2022/08/24	5	38.00	0	0.00	38.10	5	2,077	0.24%
2022/08/23	2	38.00	0	0.00	38.05	2	2,081	0.10%
2022/08/22	0	0.00	3	38.27	38.25	-3	2,102	-0.14%
2022/08/19	1	38.30	2	38.30	38.30	-1	2,101	-0.05%
2022/08/18	1.1	38.06	0	0.00	38.30	1.1	2,089	0.05%
2022/08/17	0.1	38.50	0	0.00	38.45	0.1	2,083	0.00%
2022/08/16	7.1	38.54	1	38.45	38.50	6.1	2,077	0.29%
2022/08/15	3	38.73	0	0.00	38.70	3	2,078	0.14%
2022/08/12	0	0.00	1	38.55	38.70	-1	2,076	-0.05%
2022/08/09	1	37.15	0	0.00	37.15	1	2,086	0.05%
2022/08/08	5	36.69	0	0.00	36.85	5	2,107	0.24%
2022/08/05	5	36.70	1	36.80	36.70	4	2,114	0.19%
2022/08/03	1	36.90	0	0.00	36.95	1	2,122	0.05%
2022/08/01	0	0.00	5	37.05	37.80	-5	2,233	-0.22%
2022/07/29	1	36.90	0	0.00	37.00	1	2,236	0.04%
2022/07/28	0	0.00	2	37.05	37.05	-2	2,239	-0.09%
2022/07/25	1	36.80	0	0.00	37.10	1	2,241	0.04%
2022/07/22	1.1	37.36	1	37.45	37.30	0.1	2,262	0.00%
2022/07/19	0	0.00	2	35.48	35.50	-2	2,309	-0.09%
2022/07/18	4	34.30	0	0.00	34.70	4	2,316	0.17%
2022/07/15	4	34.05	4	33.81	34.05	0	2,305	0.00%
2022/07/14	1	34.50	0	0.00	34.45	1	2,277	0.04%
2022/07/13	2.1	38.65	0	0.00	38.70	2.1	2,180	0.09%
2022/07/12	12.3	37.87	0	0.00	37.80	12.3	2,130	0.58%
2022/07/11	5.1	39.36	0	0.00	39.20	5.1	2,083	0.24%
2022/07/07	2	39.88	0	0.00	40.05	2	2,004	0.10%
2022/07/05	1.1	40.31	1	40.55	40.45	0.1	2,055	0.00%
2022/07/04	0	0.00	7	39.86	39.85	-7	2,061	-0.34%
2022/07/01	4	40.68	6.1	40.42	39.90	-2.1	2,113	-0.10%
2022/06/30	0.1	42.20	6	41.97	42.05	-6	2,074	-0.29%
2022/06/29	1	43.30	0	0.00	43.30	1	2,064	0.05%
2022/06/28	6	43.85	0	0.00	43.90	6	2,102	0.29%
2022/06/27	0	0.00	4	43.98	44.30	-4	2,139	-0.19%
2022/06/24	1	43.00	0	0.00	43.10	1	2,200	0.05%
2022/06/23	3	42.95	1	43.05	43.05	2	2,219	0.09%
2022/06/22	3	43.88	4	43.75	43.55	-1	2,255	-0.04%
2022/06/21	0	0.00	1	45.00	45.05	-1	2,270	-0.04%
2022/06/20	11.1	45.00	2	45.10	43.95	9.1	2,590	0.35%
2022/06/17	0	0.00	5	45.60	45.65	-5	2,602	-0.19%
2022/06/13	0.1	47.55	0	0.00	47.35	0.1	2,893	0.00%
2022/06/10	1	47.85	0	0.00	48.05	1	2,937	0.03%
2022/06/09	0	48.30	1	48.15	48.15	-1	2,978	-0.03%
2022/06/08	2	48.35	0	0.00	48.30	2	3,028	0.07%
2022/06/06	0	0.00	5	48.20	48.35	-5	3,153	-0.16%
2022/06/01	0	0.00	1	48.25	48.25	-1	3,443	-0.03%
2022/05/30	3	48.02	10	47.90	47.95	-7	3,591	-0.19%
2022/05/26	0	0.00	10	48.40	47.80	-10	3,656	-0.27%
2022/05/25	0	0.00	20	48.10	48.10	-20	3,742	-0.53%
2022/05/24	0.1	48.00	0	0.00	47.90	0.1	3,836	0.00%
2022/05/23	0	0.00	1	48.10	48.05	-1	3,889	-0.03%
2022/05/19	5	47.40	0	0.00	47.60	5	4,122	0.12%
2022/05/18	17	47.74	17	47.83	47.90	0	4,273	0.00%
2022/05/17	15	46.90	2	47.30	47.40	13	5,272	0.25%
2022/05/16	2	46.50	1	46.50	46.35	1	5,858	0.02%
2022/05/13	0	0.00	1.3	46.58	46.90	-1.3	5,964	-0.02%
2022/05/12	0	0.00	3	46.28	46.25	-3	5,997	-0.05%
2022/05/10	4	46.26	1	46.80	47.20	3	5,997	0.05%
2022/05/09	2	47.23	7	47.29	46.90	-5	6,009	-0.08%
2022/05/05	1	46.75	0	0.00	46.80	1	5,946	0.02%
2022/05/03	0	0.00	1	46.05	46.05	-1	6,005	-0.02%
2022/04/28	3.3	45.24	0	0.00	45.15	3.3	6,072	0.05%
2022/04/27	14.1	45.03	0	0.00	45.15	14.1	6,080	0.23%
2022/04/26	1.1	46.30	0	0.00	46.15	1.1	6,086	0.02%
2022/04/25	0	0.00	1	47.30	47.15	-1	6,076	-0.02%
2022/04/20	3	48.22	0	0.00	48.20	3	6,095	0.05%
2022/04/19	1	47.85	0	0.00	47.85	1	6,106	0.02%
2022/04/18	2	47.63	2	47.73	47.55	0	6,145	0.00%
2022/04/15	0.1	48.35	0	0.00	48.15	0.1	6,147	0.00%
2022/04/14	2.1	48.88	0	0.00	48.70	2.1	6,173	0.03%
2022/04/13	3.2	48.96	1	48.90	49.10	2.2	6,196	0.03%
2022/04/12	7	48.74	3	48.93	48.25	4	6,291	0.06%
2022/04/11	25	49.98	11	49.20	49.15	14	6,341	0.22%
2022/04/08	7	50.20	0	0.00	50.40	7	6,382	0.11%
2022/04/07	5	50.80	4	51.00	50.40	1	6,601	0.02%
2022/04/06	2	51.60	0	0.00	51.70	2	6,758	0.03%
2022/04/01	2	51.80	0	0.00	52.00	2	6,918	0.03%
2022/03/31	0	0.00	2	52.40	52.00	-2	6,928	-0.03%
2022/03/30	0	0.00	3	52.20	52.40	-3	6,909	-0.04%
2022/03/29	0	0.00	11	52.59	52.20	-11	6,968	-0.16%
2022/03/28	2	51.60	0	0.00	51.80	2	6,918	0.03%
2022/03/25	4	51.22	10	51.00	51.20	-6	6,894	-0.09%
2022/03/24	0	0.00	2	51.70	51.80	-2	6,856	-0.03%
2022/03/23	30	51.25	2	51.60	51.40	28	6,850	0.41%
2022/03/22	2	52.95	2	53.10	53.30	0	6,536	0.00%
2022/03/21	4	52.50	2	52.55	52.50	2	6,522	0.03%
2022/03/18	1	51.30	1	51.40	51.30	0	6,581	0.00%
2022/03/17	2	51.10	0	0.00	51.30	2	6,452	0.03%
2022/03/16	1	51.10	0	0.00	50.60	1	6,501	0.02%
2022/03/15	1	51.30	6	51.77	51.10	-5	6,611	-0.08%
2022/03/14	0	0.00	6	52.22	52.40	-6	6,713	-0.09%
2022/03/11	4	52.45	1	52.70	52.60	3	6,925	0.04%
2022/03/10	10	52.40	4	52.43	52.40	6	6,905	0.09%
2022/03/09	1	50.50	3	50.53	51.40	-2	6,835	-0.03%
2022/03/08	5.1	50.26	2	51.00	49.85	3.1	6,797	0.05%
2022/03/07	6.1	52.34	3	52.57	51.70	3.1	6,688	0.05%
2022/03/04	3	54.03	6	53.90	54.00	-3	6,622	-0.05%
2022/03/03	8	54.05	4.1	54.54	54.30	3.9	6,613	0.06%
2022/03/02	1	53.50	0	0.00	53.70	1	6,526	0.02%
2022/03/01	2	53.70	2	53.60	53.70	0	6,501	0.00%
2022/02/25	2	52.90	7	53.13	53.10	-5	6,451	-0.08%
2022/02/24	5	52.66	0	0.00	52.70	5	6,381	0.08%
2022/02/23	3	53.10	4	53.00	53.30	-1	6,349	-0.02%
2022/02/22	3	52.40	3	52.70	52.30	0	6,318	0.00%
2022/02/21	8.1	52.93	3	53.67	53.20	5.1	6,204	0.08%
2022/02/18	9	53.29	4	53.38	53.60	5	6,091	0.08%
2022/02/17	26	54.95	12	55.13	53.90	14	5,972	0.23%
2022/02/16	11	53.97	32	53.42	54.70	-21	4,980	-0.42%
2022/02/15	6	50.77	2	50.85	50.70	4	4,395	0.09%
2022/02/14	2	49.63	0.2	49.70	49.65	1.8	4,292	0.04%
2022/02/10	2	49.40	2	49.65	49.50	0	4,270	0.00%
2022/02/09	0	0.00	1	49.20	49.65	-1	4,255	-0.02%
2022/02/08	2	48.95	0	0.00	49.05	2	4,232	0.05%
2022/02/07	0	0.00	1	48.65	49.15	-1	4,407	-0.02%
2022/01/25	1	47.90	1	47.80	47.80	0	4,468	0.00%
2022/01/24	1	48.55	11	48.34	48.55	-10	4,459	-0.22%
2022/01/21	2	49.45	0	0.00	49.15	2	4,479	0.04%
2022/01/20	0	0.00	1	49.65	50.00	-1	4,462	-0.02%
2022/01/19	3	50.20	0	0.00	49.75	3	4,434	0.07%
2022/01/18	2	50.45	1.8	50.46	50.70	0.2	4,407	0.00%
2022/01/17	0	0.00	4	49.95	50.00	-4	4,376	-0.09%
2022/01/13	1	50.48	1	49.75	49.70	0	4,374	0.00%
2022/01/12	2	49.58	4	49.66	50.00	-2	4,334	-0.05%
2022/01/11	2	49.68	2	49.88	49.50	0	4,320	0.00%
2022/01/07	6	49.21	0	0.00	49.20	6	4,263	0.14%
2022/01/06	2	49.90	0	0.00	49.75	2	4,246	0.05%
2022/01/05	1	50.40	0	0.00	49.75	1	4,301	0.02%
2022/01/04	11	51.44	1.8	50.84	50.90	9.2	4,240	0.22%
2022/01/03	22	50.98	99.2	50.32	51.00	-77.2	4,155	-1.86%
2021/12/30	27	50.47	23.8	50.54	50.50	3.2	4,067	0.08%
2021/12/29	12	49.54	10	49.70	49.70	2	3,845	0.05%
2021/12/28	11	48.25	25.3	48.75	48.90	-14.3	3,648	-0.39%
2021/12/27	0.1	47.65	1	47.65	47.70	-0.9	3,515	-0.03%
2021/12/23	13	47.58	8	47.17	47.15	5	3,542	0.14%
2021/12/22	57	47.85	63.3	47.77	47.90	-6.3	3,491	-0.18%
2021/12/17	0	0.00	4	47.53	47.70	-4	3,515	-0.11%
2021/12/15	1	46.65	2	46.90	47.10	-1	3,530	-0.03%
2021/12/14	5	47.15	0	0.00	46.90	5	3,557	0.14%
2021/12/13	1	47.90	5	47.88	47.95	-4	3,473	-0.12%
2021/12/10	4	47.09	16	47.00	47.20	-12	3,442	-0.35%
2021/12/09	7	47.71	14	47.61	47.65	-7	3,461	-0.20%
2021/12/08	71.1	47.05	4	47.26	47.00	67.1	3,405	1.97%
2021/12/07	17	46.88	1.2	46.92	46.80	15.8	3,422	0.46%
2021/12/03	0	0.00	5	44.61	44.65	-5	3,197	-0.16%
2021/11/30	6	44.90	13	44.97	45.00	-7	3,218	-0.22%
2021/11/29	0	0.00	3	43.93	43.90	-3	3,149	-0.10%
2021/11/25	0	0.00	2	44.55	44.50	-2	3,109	-0.06%
2021/11/23	4	44.29	0	0.00	44.15	4	3,137	0.13%
2021/11/22	0	0.00	4	44.55	44.60	-4	3,145	-0.13%
2021/11/19	4.1	44.21	0	0.00	44.00	4.1	3,103	0.13%
2021/11/18	0	0.00	2	44.40	44.35	-2	3,088	-0.06%
2021/11/17	3.1	44.30	11	44.30	44.30	-7.9	3,100	-0.26%
2021/11/16	2	44.10	1	43.95	44.20	1	3,110	0.03%
2021/11/15	3	44.47	12.2	44.54	44.60	-9.2	3,107	-0.30%
2021/11/12	2	44.35	0	0.00	44.45	2	3,129	0.06%
2021/11/11	1	44.10	0	0.00	44.20	1	3,130	0.03%
2021/11/10	3	44.10	15	44.15	44.20	-12	3,148	-0.38%
2021/11/09	0	0.00	2	43.60	43.60	-2	3,176	-0.06%
2021/11/08	3	43.38	0	0.00	43.30	3	3,309	0.09%
2021/11/05	3.1	43.15	0	0.00	43.40	3.1	3,389	0.09%
2021/11/04	4	43.16	3	43.15	43.10	1	3,437	0.03%
2021/11/03	5	44.75	19	45.09	45.10	-14	3,330	-0.42%
2021/11/02	27	44.49	0	0.00	43.80	27	3,526	0.77%
2021/11/01	15	45.08	0	0.00	44.60	15	3,687	0.41%
2021/10/26	1	43.50	0	0.00	43.50	1	3,735	0.03%
2021/10/25	0.1	42.80	0.2	43.25	43.25	-0.2	3,761	0.00%
2021/10/21	4	41.80	0	0.00	41.80	4	3,912	0.10%
2021/10/20	1	42.35	0	0.00	42.15	1	3,976	0.03%
2021/10/19	1	42.40	0	0.00	42.45	1	4,109	0.02%
2021/10/14	2	41.75	0	0.00	41.80	2	4,822	0.04%
2021/10/13	20	41.83	0	0.00	41.75	20	4,953	0.40%
2021/10/12	2	42.65	1	42.50	43.00	1	5,007	0.02%
2021/10/07	2	43.50	1	43.50	43.45	1	5,056	0.02%
2021/10/05	1	42.35	0	0.00	42.60	1	5,324	0.02%
2021/10/04	1	42.20	0	0.00	42.15	1	5,385	0.02%
2021/10/01	1	43.65	0	0.00	43.00	1	5,441	0.02%
2021/09/30	10	44.00	0	0.00	44.30	10	5,575	0.18%
2021/09/29	2	44.25	0	0.00	44.25	2	5,850	0.03%
2021/09/24	2	45.38	0	0.00	45.20	2	6,013	0.03%
2021/09/22	1	44.90	0.1	45.50	45.25	0.9	6,027	0.01%
2021/09/17	4	45.34	0	0.00	45.95	4	5,996	0.07%
2021/09/16	1	45.35	1	45.50	45.30	0	5,946	0.00%
2021/09/15	7	45.36	0	0.00	45.05	7	5,931	0.12%
2021/09/14	5	45.86	21	46.00	45.80	-16	5,898	-0.27%
2021/09/13	1	45.15	4	45.60	45.50	-3	5,814	-0.05%
2021/09/10	1	44.60	0.1	45.00	45.25	0.9	5,733	0.02%
2021/09/06	2	42.75	7	43.31	42.70	-5	5,591	-0.09%
2021/09/03	2	43.40	0	0.00	43.20	2	5,599	0.04%
2021/09/02	0	0.00	11	43.33	43.15	-11	5,606	-0.20%
2021/08/31	4	43.75	5	43.83	43.85	-1	5,611	-0.02%
2021/08/27	1	44.05	1	44.00	43.80	0	5,638	0.00%
2021/08/23	2	42.70	3	42.97	43.00	-1	5,691	-0.02%
2021/08/20	2	42.30	2	42.35	42.35	0	5,707	0.00%
2021/08/19	0	0.00	2	43.00	42.30	-2	5,732	-0.03%
2021/08/18	3	42.88	7	42.44	43.45	-4	5,718	-0.07%
2021/08/17	1	42.80	0	0.00	42.10	1	5,718	0.02%
2021/08/16	5	42.00	0	0.00	42.50	5	5,723	0.09%
2021/08/13	6	43.23	1	43.35	43.15	5	5,725	0.09%
2021/08/12	2	43.78	5	43.56	43.95	-3	5,711	-0.05%
2021/08/11	4	41.96	3	41.80	41.85	1	5,663	0.02%
2021/08/10	0	0.00	1	43.20	42.55	-1	5,794	-0.02%
2021/08/09	2.2	43.82	1	43.95	43.50	1.2	5,853	0.02%
2021/08/06	41	44.62	37	44.42	44.30	4	5,893	0.07%
2021/08/05	1	45.75	11	46.00	46.50	-10	5,750	-0.17%
2021/08/04	2	44.05	0	0.00	44.20	2	5,714	0.03%
2021/08/03	1	44.00	0	0.00	44.05	1	5,800	0.02%
2021/08/02	0	0.00	5	43.99	44.15	-5	5,832	-0.09%
2021/07/28	0	0.00	33	44.46	45.05	-33	5,903	-0.56%
2021/07/27	1	45.45	2.1	45.45	45.30	-1.1	5,960	-0.02%
2021/07/22	13	46.65	13	46.65	44.80	0	5,851	0.00%
2021/07/21	1	44.85	17	45.07	45.05	-16	5,432	-0.29%
2021/07/20	2	45.50	10	46.37	45.50	-8	5,456	-0.15%
2021/07/19	1	45.95	2	46.00	46.45	-1	5,649	-0.02%
2021/07/16	6	45.07	7	45.17	45.25	-1	5,901	-0.02%
2021/07/15	2	44.15	8	44.30	44.40	-6	5,921	-0.10%
2021/07/14	22	44.04	4	44.08	44.20	18	6,041	0.30%
2021/07/13	3	44.68	4	44.65	44.30	-1	6,135	-0.02%
2021/07/12	0	0.00	1	44.10	44.30	-1	6,160	-0.02%
2021/07/09	3	42.90	1	43.00	43.30	2	6,113	0.03%
2021/07/08	4	43.06	3	43.12	43.10	1	6,189	0.02%
2021/07/07	1	43.00	4	43.16	43.50	-3	6,245	-0.05%
2021/07/06	23	43.26	16	43.09	42.65	7	6,231	0.11%
2021/07/05	9	41.68	14.1	41.83	42.15	-5.1	6,150	-0.08%
2021/07/02	4	39.95	0	0.00	39.90	4	6,056	0.07%
2021/07/01	1	39.90	0	0.00	39.75	1	6,184	0.02%
2021/06/30	2	40.18	0	0.00	40.25	2	6,207	0.03%
2021/06/29	3	40.25	5	40.22	40.25	-2	6,215	-0.03%
2021/06/28	0	0.00	4	39.75	39.85	-4	6,190	-0.06%
2021/06/25	1	39.70	0	0.00	39.70	1	6,217	0.02%
2021/06/23	5	39.40	12	39.45	39.50	-7	6,288	-0.11%
2021/06/22	0.2	39.38	0	0.00	39.30	0.2	6,316	0.00%
2021/06/21	1.4	39.49	0.6	39.85	39.35	0.8	6,401	0.01%
2021/06/18	0.7	39.90	2	39.93	40.00	-1.3	6,460	-0.02%
2021/06/16	1	39.35	0	0.00	39.65	1	6,597	0.02%
2021/06/11	0	0.00	1	39.95	39.80	-1	6,684	-0.01%
2021/06/10	0	0.00	17	39.55	39.65	-17	6,899	-0.25%
2021/06/08	4	40.19	2	40.20	39.95	2	7,157	0.03%
2021/06/07	0	0.00	2.1	39.83	40.00	-2.1	7,242	-0.03%
2021/06/04	11.2	39.53	0	0.00	39.50	11.2	7,276	0.15%
2021/06/03	2	40.05	2	40.20	39.95	0	7,398	0.00%
2021/06/02	1	40.30	3	40.30	39.95	-2	7,399	-0.03%
2021/06/01	0.1	40.00	10.9	39.86	40.25	-10.9	7,379	-0.15%
2021/05/31	0	0.00	3	39.80	39.70	-3	7,368	-0.04%
2021/05/28	1	39.90	1	39.80	39.75	0	7,404	0.00%
2021/05/27	1	38.85	2	39.05	39.50	-1	7,460	-0.01%
2021/05/26	2	39.05	10	39.10	39.15	-8	7,474	-0.11%
2021/05/25	0.2	39.05	1	38.95	39.00	-0.8	7,507	-0.01%
2021/05/24	2	38.48	1	38.35	38.40	1	7,519	0.01%
2021/05/21	0	0.00	1	38.50	38.40	-1	7,538	-0.01%
2021/05/20	1	37.85	1	38.00	37.80	0	7,617	0.00%
2021/05/19	2	37.00	3.7	37.27	38.10	-1.7	7,637	-0.02%
2021/05/18	26.7	36.18	47	36.30	37.30	-20.3	7,613	-0.27%
2021/05/17	2	36.65	24	36.04	35.85	-22	7,463	-0.29%
2021/05/14	3.1	38.61	1	39.25	38.65	2.1	7,371	0.03%
2021/05/13	4	37.54	7	36.37	37.80	-3	7,343	-0.04%
2021/05/12	8	39.04	2	39.78	37.80	6	7,256	0.08%
2021/05/11	2.1	41.31	9	40.50	40.45	-6.9	7,117	-0.10%
2021/05/10	1	42.00	8	42.34	42.80	-7	7,054	-0.10%
2021/05/07	1	42.45	1	42.40	42.50	0	7,085	0.00%
2021/05/06	2	41.55	3	42.07	41.70	-1	7,103	-0.01%
2021/05/05	0	0.00	23.1	41.00	41.40	-23.1	7,117	-0.32%
2021/05/04	10	40.35	8	40.35	40.90	2	7,295	0.03%
2021/05/03	5	41.93	6	41.93	41.80	-1	7,214	-0.01%
2021/04/29	3	42.02	0	0.00	42.00	3	7,174	0.04%
2021/04/28	2	42.63	2	42.65	42.70	0	7,152	0.00%
2021/04/27	6	42.42	0	0.00	42.55	6	7,270	0.08%
2021/04/26	4	42.81	6	42.14	43.25	-2	7,365	-0.03%
2021/04/23	45.5	41.55	11	42.49	41.10	34.5	7,273	0.47%
2021/04/22	26	44.08	7.1	44.07	43.00	18.9	6,989	0.27%
2021/04/21	9	48.58	5	48.52	48.50	4	6,614	0.06%
2021/04/20	9	48.77	3	48.62	48.80	6	6,487	0.09%
2021/04/19	0	0.00	7	48.80	48.75	-7	6,432	-0.11%
2021/04/16	13	47.60	5	47.56	47.85	8	6,365	0.13%
2021/04/15	1	46.55	2	46.85	46.55	-1	6,269	-0.02%
2021/04/14	4	44.93	44	45.31	45.70	-40	6,174	-0.65%
2021/04/13	12	46.04	26	45.98	45.85	-14	6,082	-0.23%
2021/04/12	5	46.75	25	46.70	46.75	-20	5,951	-0.34%
2021/04/09	29	46.23	14	46.09	46.35	15	5,797	0.26%
2021/04/08	5	44.83	2	44.98	45.00	3	5,596	0.05%
2021/04/07	5	44.17	9	44.06	44.50	-4	5,526	-0.07%
2021/04/06	1	43.10	1	42.95	43.10	0	5,414	0.00%
2021/04/01	4	42.80	2	42.85	42.85	2	5,386	0.04%
2021/03/30	2	42.83	0	0.00	42.85	2	5,364	0.04%
2021/03/29	0	0.00	17	42.45	42.70	-17	5,359	-0.32%
2021/03/26	2	42.20	1	42.15	42.25	1	5,357	0.02%
2021/03/25	4	42.05	0	0.00	41.90	4	5,375	0.07%
2021/03/24	9	41.59	8	41.60	41.85	1	5,406	0.02%
2021/03/23	12	42.29	0	0.00	42.15	12	5,342	0.22%
2021/03/22	8	42.58	0	0.00	42.65	8	5,350	0.15%
2021/03/19	36	42.80	26	42.75	42.80	10	5,381	0.19%
2021/03/18	3	42.60	5	42.70	42.65	-2	5,313	-0.04%
2021/03/17	21	42.59	1	42.60	42.60	20	5,379	0.37%
2021/03/16	13	42.47	18	42.59	42.65	-5	5,455	-0.09%
2021/03/15	27	42.09	14	42.36	42.45	13	5,319	0.24%
2021/03/12	21	40.34	5	40.23	40.50	16	5,182	0.31%
2021/03/11	5	39.76	0	0.00	39.65	5	5,186	0.10%
2021/03/10	2	39.10	0	0.00	39.25	2	5,238	0.04%
2021/03/09	24	38.92	6	38.80	39.20	18	5,255	0.34%
2021/03/04	0	0.00	4	38.43	38.60	-4	5,328	-0.08%
2021/03/03	2	38.63	1	38.50	38.75	1	5,361	0.02%
2021/03/02	7	39.14	8	38.98	39.00	-1	5,472	-0.02%
2021/02/26	0	0.00	0.1	38.55	38.85	-0.1	5,470	0.00%
2021/02/25	0	0.00	1.1	38.15	38.25	-1.1	5,432	-0.02%
2021/02/24	0	0.00	2	38.35	38.05	-2	5,425	-0.04%
2021/02/23	2.1	38.21	5	38.10	38.40	-3	5,377	-0.05%
2021/02/22	33	38.61	9	38.51	38.50	24	5,335	0.45%
2021/02/19	1	37.00	4	37.20	37.45	-3	5,240	-0.06%
2021/02/18	0	0.00	13	37.03	37.10	-13	5,210	-0.25%
2021/02/17	2	36.60	13	36.40	36.65	-11	5,207	-0.21%
2021/02/04	0	0.00	1	35.95	36.00	-1	5,172	-0.02%
2021/02/03	0	0.00	4	34.89	34.90	-4	5,093	-0.08%
2021/02/02	1.1	34.91	6	34.89	35.00	-4.9	5,080	-0.10%
2021/02/01	6	34.65	4	34.60	34.60	2	5,063	0.04%
2021/01/29	16.1	35.12	2	35.40	34.85	14.1	5,020	0.28%
2021/01/28	6	36.05	7	35.94	35.80	-1	4,927	-0.02%
2021/01/27	2	37.18	8	36.99	36.85	-6	4,836	-0.12%
2021/01/26	11	36.88	27	36.93	36.70	-16	4,746	-0.34%
2021/01/25	3	35.90	7	35.87	36.00	-4	4,509	-0.09%
2021/01/22	2	35.15	6	35.54	35.65	-4	4,485	-0.09%
2021/01/21	2	35.50	15	35.18	35.20	-13	4,457	-0.29%
2021/01/20	4	35.63	2.1	35.46	35.50	1.9	4,432	0.04%
2021/01/19	12	35.69	15	35.82	35.95	-3	4,299	-0.07%
2021/01/18	3	35.05	2.1	34.91	34.95	0.9	4,172	0.02%
2021/01/15	2	35.18	3	35.00	35.00	-1	4,121	-0.02%
2021/01/14	3	35.20	0	0.00	35.20	3	4,110	0.07%
2021/01/13	2	35.30	1	35.30	35.15	1	4,080	0.02%
2021/01/11	1	34.85	0	0.00	35.20	1	3,938	0.03%
2021/01/06	5	33.90	4	33.86	33.85	1	3,748	0.03%
2021/01/05	5	34.35	1	34.30	34.40	4	3,683	0.11%
2021/01/04	8	34.40	8	34.41	34.45	0	3,696	0.00%
2020/12/31	6	34.35	0	0.00	34.30	6	3,679	0.16%
2020/12/30	2	34.20	2	34.25	34.25	0	3,667	0.00%
2020/12/29	9	34.41	0	0.00	34.50	9	3,632	0.25%
2020/12/28	1	34.65	4	34.70	34.70	-3	3,609	-0.08%
2020/12/24	5	34.45	2	34.55	34.45	3	3,557	0.08%
2020/12/23	0	0.00	13	33.99	34.00	-13	3,518	-0.37%
2020/12/22	10	33.85	0	0.00	33.95	10	3,497	0.29%
2020/12/21	5	34.21	5	33.98	34.30	0	3,468	0.00%
2020/12/18	0	0.00	3	34.20	34.10	-3	3,419	-0.09%
2020/12/17	18	34.68	0	0.00	34.70	18	3,358	0.54%
2020/12/16	1	34.95	20	34.85	34.95	-19	3,325	-0.57%
2020/12/15	5	34.41	21	34.32	34.20	-16	3,237	-0.49%
2020/12/14	13	34.85	0	0.00	34.90	13	3,128	0.42%
2020/12/11	0	0.00	1	35.10	34.60	-1	3,089	-0.03%
2020/12/10	0	0.00	1	34.45	34.80	-1	2,972	-0.03%
2020/12/09	15	33.97	6	34.00	34.40	9	2,798	0.32%
2020/12/08	1	33.60	0	0.00	33.75	1	2,700	0.04%
2020/12/07	8	33.78	16	33.84	33.90	-8	2,640	-0.30%
2020/12/04	6	33.50	7	33.38	33.40	-1	2,541	-0.04%
2020/12/03	0	0.00	3	33.13	32.90	-3	2,397	-0.13%
2020/12/02	5	33.05	7	32.95	33.15	-2	2,326	-0.09%
2020/12/01	5	32.56	8	32.46	32.60	-3	2,202	-0.14%
2020/11/30	1	32.55	10	32.61	32.60	-9	2,168	-0.42%
2020/11/27	1.1	32.15	2	32.25	32.35	-1	2,088	-0.05%
2020/11/26	16	32.38	14	32.32	32.40	2	2,030	0.10%
2020/11/25	1	31.85	6	31.72	31.60	-5	1,851	-0.27%
2020/11/24	1	31.20	1	31.30	31.25	0	1,763	0.00%
2020/11/23	0	0.00	2	31.35	31.35	-2	1,739	-0.11%
2020/11/20	1	31.05	1	31.05	31.10	0	1,689	0.00%
2020/11/18	2	30.88	0	0.00	31.00	2	1,681	0.12%
2020/11/17	1.1	30.94	0	0.00	30.95	1.1	1,668	0.07%
2020/11/16	1	31.00	3	31.10	31.05	-2	1,704	-0.12%
2020/11/13	1	30.65	3	30.58	30.70	-2	1,684	-0.12%
2020/11/12	3	30.53	6	30.64	30.55	-3	1,671	-0.18%
2020/11/11	1	30.20	0	0.00	30.20	1	1,635	0.06%
2020/11/10	5	30.12	1	30.20	30.10	4	1,626	0.25%
2020/11/09	1	30.25	0	0.00	30.30	1	1,626	0.06%
2020/11/06	0	0.00	17	30.25	30.30	-17	1,619	-1.05%
2020/11/05	0	0.00	1	30.35	30.35	-1	1,632	-0.06%
2020/11/04	10	30.25	0	0.00	30.35	10	1,665	0.60%
2020/10/30	6	30.40	13	30.48	30.30	-7	1,697	-0.41%
2020/10/28	1	30.20	1	30.20	30.20	0	1,647	0.00%
2020/10/27	1	30.15	5	30.22	30.20	-4	1,627	-0.25%
2020/10/26	0	0.00	1	29.95	30.00	-1	1,604	-0.06%
2020/10/21	0	0.00	4	29.46	29.40	-4	1,634	-0.24%
2020/10/20	2	29.35	0	0.00	29.45	2	1,716	0.12%
2020/10/16	3	29.63	0	0.00	29.50	3	1,734	0.17%
2020/10/14	1	29.95	0	0.00	29.95	1	1,758	0.06%
2020/10/13	1	29.90	0	0.00	29.90	1	1,778	0.06%
2020/10/12	0	0.00	11	29.90	29.90	-11	1,783	-0.62%
2020/10/06	0	0.00	1	29.30	29.35	-1	1,824	-0.05%
2020/10/05	1	29.25	0	0.00	29.15	1	1,885	0.05%
2020/09/29	0	0.00	3	29.25	29.20	-3	1,992	-0.15%
2020/09/28	1	29.25	0	0.00	29.30	1	2,069	0.05%
2020/09/25	10	29.00	1	29.00	29.05	9	2,164	0.42%
2020/09/24	1	29.20	1	29.20	29.05	0	2,234	0.00%
2020/09/17	5	29.60	0	0.00	29.55	5	2,319	0.22%
2020/09/16	1	29.55	0	0.00	29.50	1	2,351	0.04%
2020/09/15	6	29.54	0	0.00	29.55	6	2,392	0.25%
2020/09/14	0	0.00	1	29.65	29.60	-1	2,540	-0.04%
2020/09/10	0	0.00	2	29.75	29.65	-2	2,676	-0.07%
2020/09/08	1	29.90	0	0.00	29.90	1	2,741	0.04%
2020/09/07	10	29.93	0	0.00	29.90	10	2,783	0.36%
2020/09/04	0	0.00	1	29.95	30.00	-1	2,820	-0.04%
2020/09/03	0	0.00	10	30.05	30.10	-10	2,851	-0.35%
2020/08/31	2	29.75	4	29.75	29.80	-2	3,179	-0.06%
2020/08/28	0	0.00	21	29.65	29.70	-21	3,216	-0.65%
2020/08/27	0	0.00	1	29.75	29.75	-1	3,276	-0.03%
2020/08/26	4	29.80	10	29.80	29.85	-6	3,351	-0.18%
2020/08/25	5	29.73	1	29.75	29.75	4	3,378	0.12%
2020/08/24	1	29.75	3	29.40	29.75	-2	3,412	-0.06%
2020/08/21	2	29.50	0	0.00	29.50	2	3,454	0.06%
2020/08/20	15	29.29	2	29.40	29.25	13	3,487	0.37%
2020/08/19	1	29.90	3	30.25	29.90	-2	3,465	-0.06%
2020/08/14	0	0.00	1	30.25	30.30	-1	3,672	-0.03%
2020/08/13	11	30.11	0	0.00	30.10	11	3,691	0.30%
2020/08/12	1	29.95	1	30.15	30.15	0	3,749	0.00%
2020/08/10	4	30.53	6	30.52	30.55	-2	3,849	-0.05%
2020/08/07	21	30.21	10	30.35	30.40	11	3,907	0.28%
2020/08/06	0	0.00	10	30.10	29.90	-10	3,916	-0.26%
2020/08/03	0	0.00	2	29.73	29.80	-2	4,123	-0.05%
2020/07/31	0	0.00	1	29.90	29.70	-1	4,160	-0.02%
2020/07/29	3	29.23	0.1	29.35	29.30	2.9	4,239	0.07%
2020/07/28	11	29.28	0	0.00	29.00	11	4,304	0.26%
2020/07/27	12	29.50	1	29.50	29.35	11	4,399	0.25%
2020/07/24	23.1	30.04	0	0.00	29.60	23.1	4,502	0.51%
2020/07/17	2	29.90	1	29.85	29.85	1	5,203	0.02%
2020/07/16	2	30.05	0	0.00	30.00	2	5,373	0.04%
2020/07/15	3	29.95	0	0.00	30.00	3	5,486	0.05%
2020/07/14	0	0.00	20	30.08	30.05	-20	5,622	-0.36%
2020/07/10	8	30.39	0	0.00	30.20	8	5,923	0.14%
2020/07/09	2	30.70	9	31.10	30.85	-7	6,006	-0.12%
2020/07/08	1	30.60	4	30.60	30.60	-3	6,067	-0.05%
2020/07/07	6	30.54	9	30.70	30.55	-3	6,140	-0.05%
2020/07/06	15	30.88	25	30.85	30.75	-10	6,167	-0.16%
2020/07/03	2	30.50	4	30.76	30.80	-2	6,181	-0.03%
2020/07/02	6	30.10	0	0.00	30.15	6	6,161	0.10%
2020/06/30	0	0.00	5	29.73	29.75	-5	6,173	-0.08%
2020/06/24	1	29.80	0	0.00	29.80	1	6,200	0.02%
2020/06/23	1	29.90	1	30.00	29.95	0	6,227	0.00%
2020/06/19	5	29.49	0	0.00	29.60	5	6,262	0.08%
2020/06/18	2	29.45	24	29.42	29.45	-22	6,153	-0.36%
2020/06/17	1	29.80	10	29.80	29.80	-9	6,076	-0.15%
2020/06/16	1	29.85	6	29.95	29.85	-5	6,135	-0.08%
2020/06/15	4	29.88	0	0.00	29.70	4	6,208	0.06%
2020/06/12	2	29.70	0	0.00	29.85	2	6,229	0.03%
2020/06/11	2	30.25	0	0.00	30.05	2	6,262	0.03%
2020/06/10	0	0.00	4	30.55	30.70	-4	6,292	-0.06%
2020/06/09	1	30.60	6	30.69	30.65	-5	6,386	-0.08%
2020/06/08	4	30.99	0	0.00	30.95	4	6,409	0.06%
2020/06/05	7	31.34	6	30.99	31.35	1	6,387	0.02%
2020/06/04	3	30.15	0	0.00	30.20	3	6,262	0.05%
2020/06/03	3	30.15	0	0.00	30.15	3	6,298	0.05%
2020/06/02	6	30.28	0	0.00	30.30	6	6,461	0.09%
2020/06/01	21	29.90	1	29.90	29.95	20	6,431	0.31%
2020/05/29	2	29.50	1	29.60	29.50	1	6,410	0.02%
2020/05/27	7	29.91	0	0.00	29.85	7	6,349	0.11%
2020/05/26	5	30.03	0	0.00	29.80	5	6,333	0.08%
2020/05/22	4	29.95	0	0.00	29.65	4	6,272	0.06%
2020/05/21	5	30.39	0	0.00	30.35	5	6,136	0.08%
2020/05/19	1	30.50	0	0.00	30.25	1	6,034	0.02%
2020/05/15	3	31.45	8	30.91	30.70	-5	5,998	-0.08%
2020/05/14	10	31.75	0	0.00	31.35	10	5,926	0.17%
2020/05/13	9	32.57	0	0.00	32.40	9	5,884	0.15%
2020/05/12	0	0.00	10	32.75	32.80	-10	5,851	-0.17%
2020/05/11	6	32.21	2	32.35	32.25	4	5,803	0.07%
2020/05/08	17	32.00	1	31.90	31.90	16	5,762	0.28%
2020/05/06	2	32.53	7	32.78	32.40	-5	5,663	-0.09%
2020/05/05	5	32.96	4	32.74	32.65	1	5,648	0.02%
2020/05/04	18	32.84	4	32.83	32.80	14	5,626	0.25%
2020/04/30	7	33.65	54	33.61	33.70	-47	5,580	-0.84%
2020/04/29	5	34.45	12	34.18	34.20	-7	5,545	-0.13%
2020/04/28	11	32.94	10	33.49	34.10	1	5,516	0.02%
2020/04/27	4	32.06	13	32.33	32.30	-9	5,336	-0.17%
2020/04/24	2	31.88	0	0.00	31.85	2	5,273	0.04%
2020/04/23	3	32.30	1	32.20	32.15	2	5,168	0.04%
2020/04/22	4	34.91	141	34.95	34.95	-137	4,997	-2.74%	大賣/鉅額交易
2020/04/21	77	35.36	6	34.93	35.00	71	4,864	1.46%
2020/04/20	4	35.10	0	0.00	35.35	4	4,729	0.08%
2020/04/17	4	35.60	84	35.13	34.95	-80	4,768	-1.68%
2020/04/16	4	35.01	40	35.21	35.20	-36	4,690	-0.77%
2020/04/15	3	34.15	2	34.20	34.45	1	4,536	0.02%
2020/04/14	28	33.85	10	33.80	33.90	18	4,471	0.40%
2020/04/13	4	33.38	11	33.10	33.30	-7	4,367	-0.16%
2020/04/10	0	0.00	2	32.73	32.80	-2	4,260	-0.05%
2020/04/09	2	32.55	1	32.15	32.15	1	4,234	0.02%
2020/04/08	2	31.70	74	31.79	32.00	-72	4,155	-1.73%
2020/04/07	30	30.90	0	0.00	31.20	30	4,046	0.74%
2020/04/06	1	30.40	0	0.00	30.55	1	3,975	0.03%
2020/04/01	2	30.35	0	0.00	30.45	2	3,919	0.05%
2020/03/31	90	30.30	0	0.00	30.30	90	3,885	2.32%
2020/03/27	3	29.65	0	0.00	29.40	3	3,813	0.08%
2020/03/25	0	0.00	1	29.00	29.00	-1	3,727	-0.03%
2020/03/24	0	0.00	3	28.52	28.40	-3	3,680	-0.08%
2020/03/23	21	27.73	10	27.75	27.55	11	3,723	0.30%
2020/03/20	1	28.15	9	28.61	28.40	-8	3,721	-0.21%
2020/03/19	11	27.88	1	26.80	26.70	10	3,643	0.27%
2020/03/18	4	29.63	0	0.00	29.50	4	3,535	0.11%
2020/03/17	3	30.10	4	30.36	30.10	-1	3,469	-0.03%
2020/03/16	10	31.48	2	31.85	31.20	8	3,385	0.24%
2020/03/13	18	30.14	7	30.03	31.45	11	3,305	0.33%
2020/03/12	18	31.34	2	31.70	31.60	16	3,172	0.50%
2020/03/11	0	0.00	21	32.35	32.10	-21	3,074	-0.68%
2020/03/10	0	0.00	13	31.53	32.25	-13	3,001	-0.43%
2020/03/09	3	31.52	0	0.00	31.35	3	2,931	0.10%
2020/03/06	29	32.85	6	32.63	32.65	23	2,859	0.80%
2020/03/05	6	31.50	0	0.00	32.00	6	2,628	0.23%
2020/02/27	4	31.26	3	31.35	31.15	1	2,552	0.04%
2020/02/25	3	31.90	1	32.05	32.05	2	2,509	0.08%
2020/02/24	0	0.00	5	31.53	31.85	-5	2,488	-0.20%
2020/02/20	1	32.20	0	0.00	32.05	1	2,472	0.04%
2020/02/19	11	32.09	1	32.10	32.05	10	2,476	0.40%
2020/02/18	1	31.70	0	0.00	31.70	1	2,433	0.04%
2020/02/17	1	32.00	3	32.00	32.10	-2	2,500	-0.08%
2020/02/14	0	0.00	3	32.08	32.05	-3	2,553	-0.12%
2020/02/13	0	0.00	1	31.70	31.50	-1	2,495	-0.04%
2020/02/12	1	31.30	0	0.00	31.55	1	2,467	0.04%
2020/02/10	1	30.60	0	0.00	30.65	1	2,437	0.04%
2020/02/07	21	31.60	1	31.65	31.05	20	2,413	0.83%
2020/02/06	2	31.90	0	0.00	31.70	2	2,371	0.08%
2020/02/05	3	31.85	0	0.00	31.80	3	2,342	0.13%
2020/02/04	11	32.04	0	0.00	31.80	11	2,303	0.48%
2020/02/03	7	31.66	15	31.93	32.05	-8	2,265	-0.35%
2020/01/31	6	31.80	8	32.19	32.70	-2	2,152	-0.09%
2020/01/30	24	30.89	4	30.50	30.65	20	2,032	0.98%
2020/01/17	1	32.25	0	0.00	32.30	1	1,916	0.05%
2020/01/16	1	32.15	3	32.10	32.20	-2	1,892	-0.11%
2020/01/15	1	31.80	0	0.00	31.80	1	1,854	0.05%
2020/01/14	0	0.00	14	32.08	32.30	-14	1,826	-0.77%
2020/01/13	13	32.19	9	32.13	32.05	4	1,766	0.23%
2020/01/10	0	0.00	4	31.73	31.75	-4	1,607	-0.25%
2020/01/09	1	31.30	5	31.28	31.15	-4	1,515	-0.26%
2020/01/08	3	31.05	14.8	30.95	31.15	-11.8	1,452	-0.81%
2020/01/07	0	0.00	5	30.98	30.90	-5	1,400	-0.36%
2020/01/06	0	0.00	40	30.76	30.75	-40	1,373	-2.91%
2020/01/03	9	30.88	9	30.61	30.55	0	1,354	0.00%
2020/01/02	0	0.00	7	30.50	30.40	-7	1,331	-0.53%
2019/12/31	0	0.00	1	30.20	30.15	-1	1,338	-0.07%
2019/12/30	0	0.00	1	30.15	30.15	-1	1,429	-0.07%
2019/12/27	0	0.00	5	30.20	30.15	-5	1,468	-0.34%
2019/12/25	10	30.20	0	0.00	30.15	10	1,525	0.66%
2019/12/23	0	0.00	3	30.35	30.30	-3	1,527	-0.20%
2019/12/20	4	30.20	2	30.15	30.25	2	1,521	0.13%
2019/12/19	2	30.05	7	30.14	30.10	-5	1,518	-0.33%
2019/12/18	12	30.25	1	30.20	30.30	11	1,499	0.73%
2019/12/17	0	0.00	6	29.88	29.80	-6	1,421	-0.42%
2019/12/13	6	29.30	5	29.40	29.30	1	1,376	0.07%
2019/12/11	1	29.30	0	0.00	29.35	1	1,390	0.07%
2019/12/09	2	29.35	0	0.00	29.30	2	1,469	0.14%
2019/12/06	1	29.35	0	0.00	29.45	1	1,473	0.07%
2019/12/05	1	29.30	0	0.00	29.40	1	1,476	0.07%
2019/12/04	0	0.00	1	29.20	29.25	-1	1,480	-0.07%
2019/12/03	4	29.30	0	0.00	29.30	4	1,484	0.27%
2019/12/02	1	29.35	0	0.00	29.35	1	1,478	0.07%
2019/11/29	1	29.85	7	29.72	29.65	-6	1,476	-0.41%
2019/11/28	5	30.03	0	0.00	29.90	5	1,474	0.34%
2019/11/25	0	0.00	2	29.90	30.00	-2	1,463	-0.14%
2019/11/22	0	0.00	1	29.90	29.80	-1	1,456	-0.07%
2019/11/21	0	0.00	2	29.75	29.85	-2	1,459	-0.14%
2019/11/19	0	0.00	3	30.20	30.05	-3	1,484	-0.20%
2019/11/18	0	0.00	2	30.05	30.00	-2	1,524	-0.13%
2019/11/15	2	29.85	1	30.00	29.80	1	1,518	0.07%
2019/11/14	2	30.13	1	30.50	29.80	1	1,508	0.07%
2019/11/13	1	29.55	13	29.78	30.10	-12	1,460	-0.82%
2019/11/12	0	0.00	2	29.00	29.05	-2	1,432	-0.14%
2019/11/11	5	28.95	0	0.00	28.95	5	1,478	0.34%
2019/11/06	1	29.15	0	0.00	29.00	1	1,489	0.07%
2019/11/04	0	0.00	20	29.06	29.20	-20	1,509	-1.32%
2019/11/01	1	29.10	2	29.10	29.25	-1	1,517	-0.07%
2019/10/31	0	0.00	2	29.18	29.05	-2	1,530	-0.13%
2019/10/30	0	0.00	5	29.31	29.45	-5	1,537	-0.33%
2019/10/29	5	29.33	0	0.00	29.25	5	1,550	0.32%
2019/10/28	7	29.49	0	0.00	29.60	7	1,567	0.45%
2019/10/25	3	29.70	0	0.00	29.75	3	1,584	0.19%
2019/10/24	2	29.65	0	0.00	29.80	2	1,607	0.12%
2019/10/22	0	0.00	4	29.46	29.55	-4	1,697	-0.24%
2019/10/21	0	0.00	1	29.35	29.45	-1	1,741	-0.06%
2019/10/17	2	28.90	1	28.95	29.25	1	2,011	0.05%
2019/10/15	2	28.78	0	0.00	28.75	2	2,177	0.09%
2019/10/14	2	29.08	1	29.35	29.05	1	2,257	0.04%
2019/10/09	7	29.16	12	29.20	29.05	-5	2,321	-0.22%
2019/10/08	19	29.66	4	29.56	29.60	15	2,375	0.63%
2019/10/07	1	30.30	1	30.85	30.40	0	2,407	0.00%
2019/10/04	3	30.57	15	30.59	30.60	-12	2,442	-0.49%
2019/10/03	0	0.00	9	30.13	30.15	-9	2,407	-0.37%
2019/10/02	4	29.45	7	29.71	29.80	-3	2,413	-0.12%
2019/09/27	2	29.15	0	0.00	29.00	2	2,404	0.08%
2019/09/23	4	29.50	4	29.45	29.45	0	2,490	0.00%
2019/09/20	0	0.00	2	29.35	29.25	-2	2,500	-0.08%
2019/09/19	0	0.00	3	29.05	29.10	-3	2,478	-0.12%
2019/09/16	0	0.00	2	29.05	29.10	-2	2,502	-0.08%
2019/09/12	1	29.25	0	0.00	29.25	1	2,499	0.04%
2019/09/11	3	29.52	0	0.00	29.15	3	2,509	0.12%
2019/09/09	1	28.85	2	28.90	28.80	-1	2,469	-0.04%
2019/09/06	2	28.80	5	28.80	28.80	-3	2,473	-0.12%
2019/09/05	0	0.00	2	28.85	28.75	-2	2,489	-0.08%
2019/09/04	0	0.00	4	28.75	28.75	-4	2,495	-0.16%
2019/08/29	2	28.30	3	28.25	28.30	-1	2,608	-0.04%
2019/08/28	4	28.31	0	0.00	28.30	4	2,614	0.15%
2019/08/27	2	28.45	3	28.43	28.45	-1	2,623	-0.04%
2019/08/26	12	28.40	11	28.35	28.35	1	2,655	0.04%
2019/08/23	2	28.80	0	0.00	28.85	2	2,664	0.08%
2019/08/22	9	28.89	3	28.92	28.90	6	2,698	0.22%
2019/08/21	16	28.96	6	28.90	28.90	10	2,704	0.37%
2019/08/20	3	28.60	5	28.75	28.75	-2	2,654	-0.08%
2019/08/19	0	0.00	6	28.68	28.70	-6	2,655	-0.23%
2019/08/16	14	28.54	3	28.57	28.55	11	2,650	0.42%
2019/08/15	1	28.25	1	28.25	28.25	0	2,618	0.00%
2019/08/14	0	0.00	2	28.28	28.45	-2	2,579	-0.08%
2019/08/07	2	27.58	0	0.00	27.70	2	2,537	0.08%
2019/08/06	0	0.00	2	27.20	27.10	-2	2,544	-0.08%
2019/08/02	0	0.00	1	27.80	27.85	-1	2,586	-0.04%
2019/07/31	0	0.00	1	28.20	28.20	-1	2,588	-0.04%
2019/07/29	2	28.20	1	28.25	28.10	1	2,569	0.04%
2019/07/26	0	0.00	1	28.35	28.40	-1	2,555	-0.04%
2019/07/25	2	28.05	1	27.95	28.15	1	2,537	0.04%
2019/07/24	3	27.88	3	28.05	27.85	0	2,508	0.00%
2019/07/23	9	28.58	4	28.66	28.35	5	2,458	0.20%
2019/07/22	8	28.96	16	28.98	28.70	-8	2,423	-0.33%
2019/07/19	117	31.86	0	0.00	31.90	117	2,284	5.12%	大買/鉅額交易
2019/07/18	4	31.95	0	0.00	31.85	4	2,149	0.19%
2019/07/17	1	32.05	2	32.15	32.20	-1	2,049	-0.05%
2019/07/16	1	32.85	0	0.00	32.35	1	1,984	0.05%
2019/07/15	8	32.99	1	32.85	32.80	7	1,896	0.37%
2019/07/12	13	33.05	3	33.12	33.00	10	1,835	0.54%
2019/07/11	4	32.93	2	32.90	32.90	2	1,780	0.11%
2019/07/10	3	32.47	1	32.55	32.55	2	1,741	0.11%
2019/07/09	0	0.00	2	31.78	32.15	-2	1,710	-0.12%
2019/07/02	1	31.90	0	0.00	31.90	1	1,897	0.05%
2019/07/01	1	31.85	2	31.80	31.80	-1	1,903	-0.05%
2019/06/27	4	31.50	0	0.00	31.55	4	1,892	0.21%
2019/06/20	2	31.30	0	0.00	31.30	2	1,988	0.10%
2019/06/14	0	0.00	5	31.15	30.90	-5	2,063	-0.24%
2019/06/12	0	0.00	1	30.95	30.90	-1	2,211	-0.05%
2019/06/10	7	30.06	0	0.00	30.20	7	2,288	0.31%
2019/06/05	0	0.00	4	31.50	31.25	-4	2,312	-0.17%
2019/06/04	0	0.00	5	31.35	31.35	-5	2,361	-0.21%
2019/05/31	0	0.00	3	31.40	31.55	-3	2,379	-0.13%
2019/05/30	5	31.20	0	0.00	31.20	5	2,360	0.21%
2019/05/29	2	31.05	0	0.00	30.80	2	2,366	0.08%
2019/05/28	0	0.00	1	31.80	31.80	-1	2,341	-0.04%
2019/05/27	0	0.00	2	30.20	30.15	-2	2,334	-0.09%
2019/05/24	2	30.35	2	30.20	30.40	0	2,369	0.00%
2019/05/17	0	0.00	5	30.10	29.85	-5	2,372	-0.21%
2019/05/15	0	0.00	1	30.15	30.10	-1	2,392	-0.04%
2019/05/13	1	30.05	1	29.55	29.40	0	2,399	0.00%
2019/05/10	3	30.18	6	30.45	29.95	-3	2,435	-0.12%
2019/05/06	1	30.70	1	30.60	30.65	0	2,409	0.00%
2019/04/30	1	30.85	0	0.00	30.80	1	2,392	0.04%
2019/04/29	4	31.18	0	0.00	30.80	4	2,402	0.17%
2019/04/26	1	31.15	0	0.00	31.15	1	2,396	0.04%
2019/04/25	0	0.00	1	31.40	31.35	-1	2,401	-0.04%
2019/04/23	1	31.30	0	0.00	31.30	1	2,402	0.04%
2019/04/19	0	0.00	2	31.35	31.35	-2	2,411	-0.08%
2019/04/18	0	0.00	6	31.34	31.20	-6	2,408	-0.25%
2019/04/17	0	0.00	3	31.52	31.55	-3	2,414	-0.12%
2019/04/16	2	31.05	0	0.00	31.40	2	2,395	0.08%
2019/04/15	1	31.50	2	31.43	31.35	-1	2,359	-0.04%
2019/04/11	15	32.00	3	32.28	32.00	12	2,301	0.52%
2019/04/10	12	31.30	15	31.20	31.70	-3	2,097	-0.14%
2019/04/09	3	31.32	0	0.00	31.50	3	1,993	0.15%
2019/04/03	4	31.30	0	0.00	31.45	4	1,959	0.20%
2019/04/01	1	31.50	5	31.60	31.45	-4	1,925	-0.21%
2019/03/29	0	0.00	2	31.28	31.40	-2	1,894	-0.11%
2019/03/28	2	31.20	1	31.10	31.30	1	1,873	0.05%
2019/03/27	2	31.30	0	0.00	31.30	2	1,866	0.11%
2019/03/26	0	0.00	2	31.30	31.25	-2	1,853	-0.11%
2019/03/22	0	0.00	6	30.74	30.65	-6	1,773	-0.34%
2019/03/20	3	30.42	110	30.37	30.45	-107	1,717	-6.23%	大賣/鉅額交易
2019/03/19	1	30.80	0	0.00	30.75	1	1,672	0.06%
2019/03/18	1	30.65	3	30.67	30.65	-2	1,637	-0.12%
2019/03/15	3	30.07	7	30.13	30.25	-4	1,583	-0.25%
2019/03/14	5	29.75	0	0.00	29.60	5	1,507	0.33%
2019/03/12	110	29.81	31	29.70	29.90	79	1,430	5.52%	大買/
2019/03/11	1	28.70	0	0.00	29.00	1	1,363	0.07%
2019/03/08	6	28.97	5	29.05	29.10	1	1,362	0.07%
2019/03/07	2	29.90	2	30.10	29.85	0	1,325	0.00%
2019/03/06	1	30.15	0	0.00	30.15	1	1,313	0.08%
2019/03/05	1	30.10	12	30.10	30.15	-11	1,310	-0.84%
2019/03/04	0	0.00	1	30.05	30.20	-1	1,315	-0.08%
2019/02/27	1	29.70	0	0.00	30.00	1	1,303	0.08%
2019/02/26	3	30.05	1	30.00	29.90	2	1,293	0.15%
2019/02/25	2	30.18	11	30.15	30.20	-9	1,276	-0.71%
2019/02/21	2	29.45	0	0.00	29.60	2	1,240	0.16%
2019/02/20	0	0.00	2	29.50	29.55	-2	1,237	-0.16%
2019/02/19	0	0.00	1	29.45	29.40	-1	1,236	-0.08%
2019/02/15	3	29.25	1	29.35	29.20	2	1,255	0.16%
2019/02/13	4	29.60	0	0.00	29.70	4	1,297	0.31%
2019/02/11	1	29.65	0	0.00	29.90	1	1,305	0.08%
2019/01/30	10	29.20	0	0.00	29.15	10	1,269	0.79%
2019/01/22	1	28.65	0	0.00	28.75	1	1,439	0.07%
2019/01/18	0	0.00	1	28.70	28.85	-1	1,462	-0.07%
2019/01/17	0	0.00	1	28.65	28.75	-1	1,504	-0.07%
2019/01/16	1	28.30	0	0.00	28.35	1	1,607	0.06%
2019/01/11	0	0.00	10	28.45	28.55	-10	1,613	-0.62%
2019/01/08	0	0.00	2	27.80	27.60	-2	1,594	-0.13%
2019/01/07	0	0.00	1	27.60	27.75	-1	1,600	-0.06%
2019/01/04	0	0.00	2	27.18	27.25	-2	1,618	-0.12%
2018/12/28	8	27.08	1	27.10	27.05	7	1,713	0.41%
2018/12/27	10	27.25	0	0.00	27.15	10	1,748	0.57%
2018/12/25	0	0.00	1	27.20	27.20	-1	1,772	-0.06%
2018/12/21	5	27.20	0	0.00	27.25	5	1,784	0.28%
2018/12/17	1	28.45	0	0.00	28.30	1	1,781	0.06%
2018/12/07	1	28.40	0	0.00	28.45	1	1,897	0.05%
2018/12/06	12	29.05	1	28.85	28.85	11	1,886	0.58%
2018/12/05	4	29.80	1.5	29.60	29.75	2.5	1,882	0.13%
2018/12/04	3	30.25	0	0.00	30.15	3	1,944	0.15%
2018/11/28	2	29.60	2	29.60	29.65	0	2,011	0.00%
2018/11/22	0	0.00	1	28.90	28.90	-1	2,033	-0.05%
2018/11/21	0	0.00	2	29.00	29.05	-2	2,079	-0.10%
2018/11/15	10	29.15	0	0.00	29.20	10	2,169	0.46%
2018/11/14	0	0.00	1	29.45	29.50	-1	2,200	-0.05%
2018/11/13	0	0.00	10	28.75	29.15	-10	2,243	-0.45%
2018/11/12	1.5	28.83	10	29.00	29.10	-8.5	2,282	-0.37%
2018/11/09	0	0.00	3	28.40	28.75	-3	2,291	-0.13%
2018/11/08	1	28.70	2	28.68	28.80	-1	2,311	-0.04%
2018/11/06	11	28.19	2	29.03	28.00	9	2,426	0.37%
2018/11/02	1	27.70	9	28.39	28.25	-8	2,863	-0.28%
2018/11/01	0	0.00	1	26.85	27.00	-1	3,140	-0.03%
2018/10/31	2	25.83	5	25.78	26.00	-3	3,260	-0.09%
2018/10/30	2	24.98	1	24.95	25.20	1	3,339	0.03%
2018/10/26	12	25.81	2	25.60	25.70	10	3,489	0.29%
2018/10/25	2	25.30	7	25.51	25.45	-5	3,563	-0.14%
2018/10/24	21	26.70	20	26.77	26.40	1	3,555	0.03%
2018/10/23	2	28.08	3	28.03	27.80	-1	3,487	-0.03%
2018/10/22	1	28.05	0	0.00	28.20	1	3,523	0.03%
2018/10/11	10	28.09	66	27.55	27.20	-56	4,065	-1.38%
2018/10/09	6	29.46	0	0.00	29.55	6	4,426	0.14%
2018/10/05	7	29.16	6	29.60	29.40	1	5,049	0.02%
2018/10/04	5	29.41	0	0.00	29.40	5	5,069	0.10%
2018/10/03	8	29.89	1	29.80	29.80	7	5,070	0.14%
2018/10/02	1	30.10	0	0.00	30.10	1	5,108	0.02%
2018/10/01	1	30.10	0	0.00	30.20	1	5,161	0.02%
2018/09/28	1	29.95	2	29.98	30.00	-1	5,282	-0.02%
2018/09/27	12	29.93	0	0.00	29.95	12	5,488	0.22%
2018/09/26	1	30.05	0	0.00	30.05	1	5,526	0.02%
2018/09/25	9	30.08	0	0.00	30.05	9	5,569	0.16%
2018/09/21	2	30.10	0	0.00	30.15	2	5,600	0.04%
2018/09/19	3	30.15	5	30.12	30.10	-2	5,634	-0.04%
2018/09/18	5	30.14	1	29.95	30.00	4	5,638	0.07%
2018/09/17	3	30.18	1	30.15	30.25	2	5,655	0.04%
2018/09/14	0	0.00	2	29.45	29.75	-2	5,651	-0.04%
2018/09/13	1	29.10	0	0.00	29.20	1	5,676	0.02%
2018/09/10	7	28.64	0	0.00	28.75	7	5,834	0.12%
2018/09/07	16	30.11	21	30.14	29.80	-5	5,964	-0.08%
2018/09/06	14	30.30	7	30.25	30.25	7	5,992	0.12%
2018/09/05	2	31.05	0	0.00	31.05	2	6,064	0.03%
2018/09/04	2	31.05	1	31.10	31.20	1	6,185	0.02%
2018/09/03	6	31.28	0	0.00	31.10	6	6,211	0.10%
2018/08/31	1	31.35	0	0.00	31.45	1	6,241	0.02%
2018/08/30	1	31.40	0	0.00	31.55	1	6,346	0.02%
2018/08/29	6	31.38	6	31.40	31.40	0	6,362	0.00%
2018/08/28	5	31.05	19	31.33	31.30	-14	6,421	-0.22%
2018/08/27	11	30.37	10	30.45	30.70	1	6,407	0.02%
2018/08/22	9	30.66	1	31.10	30.55	8	6,519	0.12%
2018/08/21	13	30.53	17	30.79	30.85	-4	6,556	-0.06%
2018/08/20	1	30.05	0	0.00	30.05	1	6,568	0.02%
2018/08/17	5	31.10	0	0.00	30.85	5	6,561	0.08%
2018/08/16	1	31.45	1	31.30	31.30	0	6,545	0.00%
2018/08/15	5	31.73	0	0.00	31.75	5	6,574	0.08%
2018/08/14	10	32.00	0	0.00	31.95	10	6,711	0.15%
2018/08/13	15	32.05	0	0.00	31.85	15	6,799	0.22%
2018/08/10	0	0.00	4	32.80	32.85	-4	6,732	-0.06%
2018/08/09	4	32.44	0	0.00	32.25	4	6,717	0.06%
2018/08/08	36	35.08	3	35.05	34.95	33	6,375	0.52%
2018/08/07	4	35.30	15	35.25	35.25	-11	6,099	-0.18%
2018/08/06	6	35.30	1	35.30	35.25	5	6,028	0.08%
2018/08/03	10	35.15	28	35.00	35.15	-18	6,005	-0.30%
2018/08/02	2	34.98	20	34.75	34.75	-18	6,118	-0.29%
2018/08/01	7	35.00	6	35.10	35.05	1	6,234	0.02%
2018/07/31	2	34.40	0	0.00	34.55	2	6,215	0.03%
2018/07/30	1	34.25	0	0.00	34.45	1	6,196	0.02%
2018/07/20	20	34.82	6	35.12	34.70	14	6,010	0.23%
2018/07/19	7	35.35	11	35.17	35.20	-4	5,960	-0.07%
2018/07/18	28	35.77	22	36.09	35.50	6	5,928	0.10%
2018/07/17	19	37.21	27	37.18	36.60	-8	5,762	-0.14%
2018/07/16	27	36.15	19	36.08	36.60	8	5,339	0.15%
2018/07/13	1	34.50	2	34.58	34.55	-1	4,786	-0.02%
2018/07/12	8	34.10	16.7	34.22	34.45	-8.7	4,748	-0.18%
2018/07/11	0	0.00	5	33.99	34.15	-5	4,743	-0.11%
2018/07/10	0	0.00	2	33.90	34.25	-2	4,786	-0.04%
2018/07/09	0	0.00	5	34.08	33.85	-5	4,843	-0.10%
2018/07/06	23	33.70	16	34.20	34.20	7	4,826	0.15%
2018/07/05	28	34.77	12	34.22	34.10	16	4,768	0.34%
2018/07/04	19	34.26	10	34.10	34.35	9	4,750	0.19%
2018/07/03	8	34.26	3	34.05	33.80	5	4,754	0.11%
2018/06/29	2	34.00	0	0.00	34.25	2	4,793	0.04%
2018/06/28	5	33.90	28	33.80	33.80	-23	4,792	-0.48%
2018/06/27	5	34.05	0	0.00	33.90	5	4,847	0.10%
2018/06/22	6	34.45	5	34.35	34.40	1	5,060	0.02%
2018/06/21	0	0.00	4	34.75	34.50	-4	5,102	-0.08%
2018/06/20	4	34.18	7	34.20	34.30	-3	5,211	-0.06%
2018/06/19	12	33.68	11	33.94	33.95	1	5,243	0.02%
2018/06/15	23	34.82	12	35.02	34.45	11	5,246	0.21%
2018/06/14	4	34.35	2	34.50	34.55	2	5,173	0.04%
2018/06/13	7	34.38	19	34.42	34.45	-12	5,513	-0.22%
2018/06/12	3	33.95	2	33.95	34.05	1	5,732	0.02%
2018/06/11	21	33.58	0	0.00	33.45	21	5,726	0.37%
2018/06/08	0	0.00	4	33.55	33.55	-4	5,924	-0.07%
2018/06/07	1	34.10	0	0.00	33.60	1	6,123	0.02%
2018/06/06	1	33.40	0	0.00	33.40	1	6,089	0.02%
2018/06/05	0	0.00	10	33.60	33.55	-10	6,100	-0.16%
2018/06/04	17	33.22	6	33.23	33.30	11	6,065	0.18%
2018/06/01	0	0.00	2	33.13	33.15	-2	6,206	-0.03%
2018/05/31	0	0.00	9	33.35	33.25	-9	6,201	-0.15%
2018/05/30	6	32.58	5	32.80	33.05	1	6,207	0.02%
2018/05/29	17	32.82	0	0.00	32.75	17	6,144	0.28%
2018/05/28	2	33.38	2	33.35	33.15	0	6,108	0.00%
2018/05/25	1	33.40	0	0.00	33.30	1	6,073	0.02%
2018/05/24	27	33.55	5	33.55	33.50	22	6,061	0.36%
2018/05/23	1	33.95	2	33.98	33.90	-1	6,042	-0.02%
2018/05/22	32	34.18	20	34.31	34.30	12	6,002	0.20%
2018/05/21	6	34.13	11	33.95	34.15	-5	5,877	-0.09%
2018/05/18	7	33.49	1	33.40	33.40	6	5,764	0.10%
2018/05/17	17	33.71	17	33.85	33.70	0	5,793	0.00%
2018/05/16	5	33.30	0	0.00	33.05	5	5,779	0.09%
2018/05/15	12	32.97	0	0.00	33.00	12	5,915	0.20%
2018/05/14	9	33.31	0	0.00	33.50	9	5,932	0.15%
2018/05/11	1	33.80	42	33.66	33.70	-41	5,881	-0.70%
2018/05/10	14	33.82	19	33.64	33.55	-5	5,847	-0.09%
2018/05/09	10	33.00	22	32.91	33.00	-12	5,625	-0.21%
2018/05/08	3	32.30	3	32.32	32.15	0	5,456	0.00%
2018/05/04	2	32.10	0	0.00	32.00	2	5,384	0.04%
2018/05/02	1	31.90	0	0.00	31.85	1	5,367	0.02%
2018/04/26	2	31.18	6	31.25	30.95	-4	5,311	-0.08%
2018/04/25	4	31.05	0	0.00	31.35	4	5,306	0.08%
2018/04/24	21	31.41	6	31.25	31.40	15	5,305	0.28%
2018/04/23	0	0.00	4	31.81	32.00	-4	5,305	-0.08%
2018/04/20	15	31.71	10	31.85	31.75	5	5,285	0.09%
2018/04/19	16	31.74	1	31.65	31.75	15	5,284	0.28%
2018/04/18	2	31.70	5	32.05	31.70	-3	5,286	-0.06%
2018/04/17	1	31.85	0	0.00	31.85	1	5,269	0.02%
2018/04/16	15	31.61	9	31.54	31.55	6	5,253	0.11%
2018/04/13	12	32.34	2	31.95	31.95	10	5,233	0.19%
2018/04/12	7	32.64	31	32.67	32.65	-24	5,350	-0.45%
2018/04/11	13	32.75	21	32.73	32.55	-8	5,339	-0.15%
2018/04/10	0	0.00	23	32.90	32.40	-23	5,303	-0.43%
2018/04/09	7	32.15	2	32.20	32.15	5	5,142	0.10%
2018/04/02	2	32.10	0	0.00	32.00	2	5,080	0.04%
2018/03/31	5	32.00	1	32.00	31.95	4	5,059	0.08%
2018/03/30	0	0.00	8	32.15	31.90	-8	5,051	-0.16%
2018/03/29	5	31.99	12	31.95	31.85	-7	5,005	-0.14%
2018/03/28	1	32.00	15	31.93	31.75	-14	5,058	-0.28%
2018/03/27	5	32.00	1	31.65	31.65	4	5,066	0.08%
2018/03/26	1	31.80	2	31.95	31.70	-1	5,282	-0.02%
2018/03/23	7	30.94	4	31.68	31.75	3	5,348	0.06%
2018/03/22	2	31.90	2	31.95	31.30	0	5,213	0.00%
2018/03/21	14	32.02	9	31.94	31.80	5	5,155	0.10%
2018/03/20	9	31.48	2	31.45	31.80	7	5,128	0.14%
2018/03/19	27	31.89	27	31.83	31.45	0	5,051	0.00%
2018/03/16	19	31.14	23	31.06	31.30	-4	4,629	-0.09%
2018/03/15	9	30.49	19	30.73	30.70	-10	4,303	-0.23%
2018/03/14	30	30.66	30	30.44	30.30	0	4,206	0.00%
2018/03/13	31	29.91	16	30.20	30.35	15	4,003	0.37%
2018/03/12	0	0.00	2	29.40	29.35	-2	3,788	-0.05%
2018/03/09	0	0.00	3	29.10	29.25	-3	3,769	-0.08%
2018/03/07	3	29.25	10	28.91	28.75	-7	3,778	-0.19%
2018/03/06	10	28.45	7	28.45	28.45	3	3,720	0.08%
2018/03/01	0	0.00	4	27.75	28.00	-4	3,908	-0.10%
2018/02/23	35	27.10	0	0.00	27.40	35	4,253	0.82%
2018/02/22	0	0.00	10	26.75	26.70	-10	4,301	-0.23%
2018/02/09	2	24.35	0	0.00	25.05	2	4,411	0.05%
2018/02/07	10	26.50	15	26.15	26.15	-5	4,319	-0.12%
2018/02/06	6	26.38	0	0.00	27.45	6	4,217	0.14%
2018/02/05	6	28.40	1	28.90	28.80	5	4,236	0.12%
2018/02/02	0	0.00	5	29.19	29.10	-5	4,275	-0.12%
2018/01/31	4	28.25	0	0.00	28.40	4	4,483	0.09%
2018/01/29	1	28.70	0	0.00	28.65	1	4,656	0.02%
2018/01/26	1	28.75	10	28.60	28.70	-9	4,743	-0.19%
2018/01/25	1	28.90	26	28.89	28.75	-25	4,845	-0.52%
2018/01/24	2	28.75	0	0.00	28.90	2	5,047	0.04%
2018/01/23	0	0.00	1.1	28.94	28.75	-1.1	5,197	-0.02%
2018/01/22	0	0.00	2	28.90	28.85	-2	5,289	-0.04%
2018/01/19	5	28.95	0	0.00	28.95	5	5,418	0.09%
2018/01/18	10	28.95	5	29.00	29.05	5	5,477	0.09%
2018/01/17	23	29.04	5	29.06	28.90	18	5,670	0.32%
2018/01/16	1	28.50	0	0.00	28.55	1	5,877	0.02%
2018/01/15	0	0.00	10	28.55	28.60	-10	6,158	-0.16%
2018/01/12	0	0.00	1	28.50	28.55	-1	6,392	-0.02%
2018/01/11	4	28.00	5	28.16	28.20	-1	6,747	-0.01%
2018/01/10	15	28.05	6	28.10	28.15	9	7,126	0.13%
2018/01/09	4	28.35	7	28.27	28.40	-3	7,647	-0.04%
2018/01/08	9	27.99	2.1	28.05	28.05	6.9	7,961	0.09%