寶成 (9904)-元大-大里德芳券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
43.60
漲跌
▼0.10
漲幅
-0.23%
成交量
34,141張
產業
上市運動休閒
1080人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

寶成 (9904)籌碼相關－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3.7	43.47	6	43.73	43.60	-2.3	12,570	-0.02%
2024/11/21	10.7	44.30	7.4	43.91	43.70	3.2	12,058	0.03%
2024/11/20	2.7	43.58	2.2	43.07	42.95	0.5	11,435	0.00%
2024/11/19	3.9	43.12	7.5	43.57	43.45	-3.6	10,996	-0.03%
2024/11/18	1.2	43.08	3.2	42.99	43.00	-2	10,384	-0.02%
2024/11/15	12.4	43.15	12	43.20	42.85	0.4	10,055	0.00%
2024/11/14	37.3	43.10	33.1	43.03	43.10	4.2	9,669	0.04%
2024/11/13	30.1	40.42	32.4	40.99	41.15	-2.3	9,109	-0.02%
2024/11/12	23.6	39.59	9.3	39.94	39.15	14.4	8,814	0.16%
2024/11/11	0	0.00	3.3	39.50	39.85	-3.3	8,757	-0.04%
2024/11/08	0.3	39.25	1	39.20	39.20	-0.7	8,629	-0.01%
2024/11/07	1.1	38.90	6	39.11	39.40	-4.9	8,583	-0.06%
2024/11/06	0	0.00	2.5	39.18	38.75	-2.5	8,501	-0.03%
2024/11/05	2.2	38.80	3.6	38.92	39.00	-1.4	8,434	-0.02%
2024/11/04	2	38.53	4	38.55	38.40	-2	8,355	-0.02%
2024/11/01	2.4	37.16	1.5	37.42	37.95	0.9	8,461	0.01%
2024/10/30	2.9	37.65	0	0.00	37.80	2.9	8,540	0.03%
2024/10/29	8.2	37.64	3	37.57	38.10	5.2	8,810	0.06%
2024/10/28	3	38.28	21.5	38.11	38.30	-18.5	8,790	-0.21%
2024/10/25	0	0.00	1	37.30	37.40	-1	8,622	-0.01%
2024/10/24	0	0.00	0.6	36.90	36.95	-0.6	8,791	-0.01%
2024/10/23	0	0.00	0.1	37.55	37.55	-0.1	8,990	0.00%
2024/10/22	0.2	36.74	0	0.00	37.20	0.2	8,968	0.00%
2024/10/21	0.6	36.95	0	0.00	37.05	0.6	9,068	0.01%
2024/10/18	11.4	36.89	1.7	36.92	36.85	9.8	9,301	0.10%
2024/10/17	0	0.00	6	36.98	37.05	-6	9,620	-0.06%
2024/10/16	2.4	35.78	0	0.00	35.70	2.4	10,100	0.02%
2024/10/15	0	0.00	1	35.15	35.15	-1	10,099	-0.01%
2024/10/14	0.4	35.31	7	35.30	35.50	-6.6	10,106	-0.07%
2024/10/11	0.1	35.35	1	35.30	35.20	-0.9	10,311	-0.01%
2024/10/09	0.1	35.55	4	35.55	35.60	-3.9	10,365	-0.04%
2024/10/08	0.3	35.80	1	35.75	35.75	-0.7	10,445	-0.01%
2024/10/07	1.6	36.02	8.3	36.05	36.25	-6.8	10,578	-0.06%
2024/10/04	1	36.25	0	0.00	36.30	1	10,634	0.01%
2024/10/01	4	36.55	1.1	36.65	36.80	2.9	10,526	0.03%
2024/09/30	3.3	36.33	5	36.46	36.15	-1.7	10,572	-0.02%
2024/09/27	1.4	35.58	0	0.00	35.70	1.4	10,819	0.01%
2024/09/26	0	0.00	0	35.55	35.40	0	10,901	0.00%
2024/09/25	0.3	35.60	1	35.60	35.45	-0.7	11,115	-0.01%
2024/09/20	0	0.00	5.9	35.13	35.25	-5.9	11,755	-0.05%
2024/09/19	5.6	34.62	0	0.00	34.70	5.6	11,772	0.05%
2024/09/18	0	0.00	1	34.45	34.45	-1	11,795	-0.01%
2024/09/16	0	0.00	0.5	34.35	34.60	-0.5	11,968	0.00%
2024/09/13	0.4	34.40	0	0.00	34.50	0.4	12,115	0.00%
2024/09/11	0.1	33.80	0	0.00	33.55	0.1	12,346	0.00%
2024/09/10	2	34.05	2.5	33.62	33.55	-0.5	12,437	0.00%
2024/09/09	0.6	33.92	1	33.85	33.95	-0.4	12,497	0.00%
2024/09/06	2.1	34.01	0	0.00	34.30	2.1	12,554	0.02%
2024/09/05	0	0.00	4.3	34.12	34.15	-4.3	12,572	-0.03%
2024/09/04	0	0.00	1	33.30	33.25	-1	12,536	-0.01%
2024/09/03	1	34.35	2	34.30	34.30	-1	12,470	-0.01%
2024/09/02	2	34.38	0	0.00	34.50	2	12,502	0.02%
2024/08/30	2.2	34.56	6	34.60	34.75	-3.8	12,458	-0.03%
2024/08/29	8.3	34.42	0.4	34.40	34.50	7.9	12,451	0.06%
2024/08/28	1.4	34.66	0	0.00	34.80	1.4	12,489	0.01%
2024/08/27	1	34.35	0	0.00	34.50	1	12,643	0.01%
2024/08/26	4.1	34.50	9	34.80	34.65	-4.9	12,736	-0.04%
2024/08/21	0.1	34.15	0	0.00	34.35	0.1	13,147	0.00%
2024/08/20	0	0.00	12	34.28	34.20	-12	13,251	-0.09%
2024/08/19	15.2	34.90	0.4	34.95	34.25	14.9	13,423	0.11%
2024/08/16	5.5	36.14	12	36.18	35.80	-6.6	13,492	-0.05%
2024/08/15	13.5	35.66	1.3	35.64	35.40	12.2	13,845	0.09%
2024/08/14	0.3	36.30	1	36.30	36.45	-0.7	14,195	-0.01%
2024/08/12	0.1	34.30	1	34.25	34.50	-0.9	14,766	-0.01%
2024/08/08	0.4	33.85	1	33.60	33.65	-0.6	15,499	0.00%
2024/08/07	0.6	34.55	0	0.00	34.40	0.6	15,655	0.00%
2024/08/06	3	33.47	2	35.00	33.35	1	15,741	0.01%
2024/08/05	2.3	33.53	1.4	34.28	33.50	0.9	15,737	0.01%
2024/08/02	2	36.28	1	36.35	36.70	1	15,676	0.01%
2024/08/01	4	37.48	1.2	37.43	37.05	2.8	15,626	0.02%
2024/07/31	0	36.00	0	0.00	36.10	0	15,478	0.00%
2024/07/29	0	0.00	0.1	35.65	35.80	-0.1	15,534	0.00%
2024/07/26	0	0.00	1.3	35.53	35.25	-1.3	15,505	-0.01%
2024/07/23	0.2	35.25	3	35.27	35.25	-2.8	15,418	-0.02%
2024/07/22	1	34.60	2.5	34.71	34.50	-1.5	15,578	-0.01%
2024/07/19	10.1	35.80	4	35.54	35.85	6.1	15,451	0.04%
2024/07/18	3.8	37.00	1.1	37.09	37.00	2.7	15,374	0.02%
2024/07/17	0	0.00	5	36.70	36.50	-5	15,192	-0.03%
2024/07/16	1	34.50	0.3	34.40	34.40	0.7	14,673	0.00%
2024/07/15	0	0.00	1	34.45	34.45	-1	14,796	-0.01%
2024/07/12	2	34.98	0	0.00	34.95	2	15,061	0.01%
2024/07/10	0.1	34.00	0	0.00	34.15	0.1	15,166	0.00%
2024/07/09	1	34.00	1	34.05	34.40	0	15,173	0.00%
2024/07/08	3	34.60	2	34.80	34.50	1	15,066	0.01%
2024/07/02	0	0.00	1	34.50	34.65	-1	14,749	-0.01%
2024/07/01	1.4	33.87	16.1	33.99	34.15	-14.7	14,786	-0.10%
2024/06/28	0.4	35.10	20	35.00	35.00	-19.6	14,657	-0.13%
2024/06/27	23.5	34.78	0	0.00	35.05	23.5	14,681	0.16%
2024/06/26	3	36.65	1	36.80	36.75	2	14,799	0.01%
2024/06/25	3	37.18	2	37.20	37.60	1	14,937	0.01%
2024/06/24	0.2	36.80	0	0.00	36.75	0.2	14,954	0.00%
2024/06/21	0.2	36.95	3	36.82	36.70	-2.8	15,044	-0.02%
2024/06/20	1.8	36.16	0	0.00	36.30	1.8	14,935	0.01%
2024/06/19	2	36.35	0	0.00	36.40	2	14,950	0.01%
2024/06/18	15	36.48	0	0.00	36.45	15	15,157	0.10%
2024/06/17	0.1	36.60	0	0.00	36.25	0.1	15,251	0.00%
2024/06/13	0.2	36.95	2	37.50	36.75	-1.8	15,457	-0.01%
2024/06/12	2.4	36.68	0	0.00	36.55	2.4	15,971	0.01%
2024/06/11	0	0.00	9	37.29	37.25	-9	16,180	-0.06%
2024/06/06	0	0.00	0.1	37.05	37.00	-0.1	16,474	0.00%
2024/06/05	0	0.00	5.9	37.29	37.20	-5.9	16,574	-0.04%
2024/06/03	1	37.26	4	37.13	37.20	-3	16,532	-0.02%
2024/05/31	0.1	37.40	1	37.20	37.45	-0.9	16,520	-0.01%
2024/05/30	0.2	37.40	1	37.40	37.00	-0.8	16,461	0.00%
2024/05/29	3.1	37.54	3	37.50	37.60	0.1	16,396	0.00%
2024/05/28	2.2	38.21	8	38.33	38.20	-5.8	16,310	-0.04%
2024/05/27	0	0.00	11	36.95	37.65	-11	16,215	-0.07%
2024/05/23	0.2	37.50	0.1	37.60	37.60	0.1	16,039	0.00%
2024/05/22	1	38.15	1.2	38.47	38.20	-0.2	15,838	0.00%
2024/05/21	1	37.35	2	37.35	38.05	-1	15,606	-0.01%
2024/05/20	9.4	36.58	7	36.59	36.35	2.4	15,207	0.02%
2024/05/17	7.1	37.77	2	38.15	37.60	5.1	14,798	0.03%
2024/05/16	1	39.45	24.5	39.64	38.95	-23.5	14,583	-0.16%
2024/05/15	0.2	38.30	2	39.30	38.40	-1.8	14,144	-0.01%
2024/05/14	14	38.72	2.6	38.48	38.30	11.4	13,991	0.08%
2024/05/13	2	36.70	1.1	36.65	37.25	0.9	13,485	0.01%
2024/05/10	0	0.00	9.3	37.04	37.20	-9.3	13,310	-0.07%
2024/05/09	6.3	36.87	3.1	36.81	36.50	3.2	13,162	0.02%
2024/05/08	1	36.50	13	36.68	36.60	-12	13,074	-0.09%
2024/05/07	0	0.00	36	35.95	36.20	-36	13,028	-0.28%
2024/05/06	0	0.00	2	35.10	35.20	-2	12,855	-0.02%
2024/05/03	11	36.14	0	0.00	35.90	11	12,640	0.09%
2024/05/02	2.1	36.20	3	36.25	36.10	-1	12,608	-0.01%
2024/04/30	1	36.30	0	0.00	36.15	1	12,567	0.01%
2024/04/29	2.4	36.17	1	36.05	36.30	1.4	12,444	0.01%
2024/04/26	0.3	36.08	1.1	36.05	36.05	-0.7	12,280	-0.01%
2024/04/25	1.4	35.51	1	35.50	35.60	0.4	12,051	0.00%
2024/04/24	0.3	35.90	3	35.98	36.10	-2.8	12,029	-0.02%
2024/04/23	1.2	35.35	2.4	35.49	36.00	-1.2	11,956	-0.01%
2024/04/22	1	35.00	2	35.00	35.30	-1	11,847	-0.01%
2024/04/19	2.3	35.18	0.2	35.20	35.30	2.1	11,714	0.02%
2024/04/18	1.5	35.42	0	0.00	35.60	1.5	11,459	0.01%
2024/04/17	15.2	34.40	2	34.45	34.50	13.2	11,145	0.12%
2024/04/16	7	34.81	5	34.15	34.00	2	11,024	0.02%
2024/04/15	2	36.00	5	36.15	36.20	-3	10,744	-0.03%
2024/04/11	0.1	35.60	1.8	35.52	35.55	-1.6	10,566	-0.02%
2024/04/10	1	35.65	0	0.00	35.80	1	10,519	0.01%
2024/04/09	2	36.20	8.2	35.99	36.10	-6.2	10,466	-0.06%
2024/04/03	2.3	35.04	1	35.15	35.05	1.3	10,183	0.01%
2024/04/02	0	0.00	1	36.10	36.15	-1	10,038	-0.01%
2024/04/01	3.4	35.65	12	35.71	35.80	-8.6	9,940	-0.09%
2024/03/29	8.1	35.96	25	36.00	36.15	-16.9	9,836	-0.17%
2024/03/28	1	35.80	1	36.20	36.25	0	9,328	0.00%
2024/03/27	4.3	35.41	12	35.78	36.00	-7.7	9,118	-0.08%
2024/03/26	4	34.71	3	34.88	34.85	1	8,966	0.01%
2024/03/25	2	34.68	4.3	34.66	34.85	-2.3	8,951	-0.03%
2024/03/22	3.2	34.80	2	34.55	35.10	1.2	8,983	0.01%
2024/03/21	1.3	34.82	5.2	34.90	35.30	-3.9	8,976	-0.04%
2024/03/20	0	0.00	14.1	33.99	33.90	-14.1	8,644	-0.16%
2024/03/19	1.2	33.34	2	33.55	33.45	-0.8	8,445	-0.01%
2024/03/18	0	0.00	53.4	33.69	33.80	-53.4	8,308	-0.64%
2024/03/15	1	32.40	1	32.90	33.05	0	8,052	0.00%
2024/03/14	0.1	32.50	9.6	32.62	33.20	-9.5	7,435	-0.13%
2024/03/13	0	0.00	8	31.94	32.20	-8	7,119	-0.11%
2024/03/12	0	0.00	3	31.63	31.95	-3	6,891	-0.04%
2024/03/11	1	30.60	0	0.00	31.15	1	6,621	0.02%
2024/03/08	0	0.00	30	30.36	30.45	-30	6,503	-0.46%
2024/03/07	5	30.30	8	30.45	30.45	-3	6,447	-0.05%
2024/03/06	3	30.43	0	0.00	30.30	3	6,391	0.05%
2024/03/05	0	0.00	1	30.60	30.60	-1	6,451	-0.02%
2024/03/04	0	0.00	16	30.40	30.65	-16	6,346	-0.25%
2024/03/01	0.1	30.50	20	30.40	30.60	-19.9	6,357	-0.31%
2024/02/29	0	0.00	8	30.14	30.50	-8	6,296	-0.13%
2024/02/27	0	0.00	1	30.00	30.00	-1	6,155	-0.02%
2024/02/26	1.1	29.96	5	30.10	30.10	-3.9	6,106	-0.06%
2024/02/23	1	30.25	0	0.00	30.05	1	6,074	0.02%
2024/02/22	7	30.29	0	0.00	30.15	7	6,115	0.11%
2024/02/20	0	0.00	11	30.23	30.20	-11	6,106	-0.18%
2024/02/19	27	30.30	19	30.30	30.35	8	6,135	0.13%
2024/02/16	8.1	30.57	0	0.00	30.45	8.1	6,273	0.13%
2024/02/15	4	30.49	17	30.50	30.50	-13	6,231	-0.21%
2024/02/05	1	31.15	1	31.35	31.15	0	6,154	0.00%
2024/02/02	1	31.35	1.1	31.49	31.70	-0.1	6,109	0.00%
2024/02/01	5	31.65	1	31.70	31.65	4	6,088	0.07%
2024/01/31	0	0.00	4	31.55	31.60	-4	6,084	-0.07%
2024/01/30	3.1	31.80	1	31.55	31.65	2.1	6,058	0.03%
2024/01/26	0	0.00	2	31.10	31.20	-2	6,009	-0.03%
2024/01/25	7	31.02	11	31.08	31.15	-4	6,048	-0.07%
2024/01/24	2	30.98	6	30.93	31.00	-4	6,000	-0.07%
2024/01/23	0	0.00	1	30.35	30.55	-1	5,948	-0.02%
2024/01/22	1	30.15	0	0.00	30.05	1	5,949	0.02%
2024/01/19	4	30.05	1	30.15	30.30	3	5,929	0.05%
2024/01/18	1	30.00	0	0.00	30.00	1	5,974	0.02%
2024/01/17	5.1	30.36	0	0.00	30.20	5.1	5,931	0.09%
2024/01/16	3	30.55	0	0.00	30.60	3	5,789	0.05%
2024/01/15	2	30.90	7	30.95	30.85	-5	5,693	-0.09%
2024/01/12	0	0.00	6	31.05	31.00	-6	5,743	-0.10%
2024/01/11	2	30.95	0	0.00	31.10	2	5,789	0.03%
2024/01/10	0	0.00	1	31.00	30.95	-1	5,893	-0.02%
2024/01/09	0	0.00	5.6	31.13	31.20	-5.6	5,893	-0.09%
2024/01/05	2	30.98	3	30.95	30.90	-1	5,938	-0.02%
2024/01/04	11	31.01	2	31.05	31.00	9	6,000	0.15%
2024/01/03	19	30.87	2	31.15	31.05	17	6,099	0.28%
2024/01/02	26.1	30.97	1	31.20	31.10	25.1	6,041	0.42%
2023/12/29	1.1	31.00	0	0.00	30.90	1.1	6,055	0.02%
2023/12/28	3.5	30.96	17	30.85	31.10	-13.5	6,088	-0.22%
2023/12/27	10	31.00	61	30.90	31.00	-51	6,115	-0.83%
2023/12/26	0.1	31.00	0.3	30.90	30.85	-0.2	6,081	0.00%
2023/12/25	4.1	30.93	15.3	31.00	30.95	-11.2	6,192	-0.18%
2023/12/22	1	31.65	7.2	31.55	31.45	-6.2	6,208	-0.10%
2023/12/21	3	31.63	3	31.83	31.75	0	6,136	0.00%
2023/12/20	7.1	31.72	7	31.83	31.85	0.1	6,134	0.00%
2023/12/19	23.2	31.46	13	31.74	31.90	10.2	5,963	0.17%
2023/12/18	47.6	31.68	3	31.62	31.65	44.6	5,862	0.76%
2023/12/15	1	30.95	4	30.95	30.90	-3	5,697	-0.05%
2023/12/14	20	31.20	33	31.05	31.15	-13	5,619	-0.23%
2023/12/13	0	0.00	4	30.85	30.80	-4	5,565	-0.07%
2023/12/12	2	31.00	10	31.02	31.00	-8	5,676	-0.14%
2023/12/11	0	0.00	1	31.20	31.20	-1	5,667	-0.02%
2023/12/08	8.2	31.02	0	0.00	31.10	8.2	5,675	0.14%
2023/12/06	0.2	31.10	0	0.00	31.05	0.2	5,668	0.00%
2023/12/05	0	0.00	1	30.80	31.10	-1	5,662	-0.02%
2023/12/04	2	31.00	1	31.05	31.05	1	5,650	0.02%
2023/12/01	3	30.85	29	30.86	30.80	-26	5,636	-0.46%
2023/11/30	0.2	31.00	17	30.75	30.90	-16.8	5,649	-0.30%
2023/11/29	10	30.97	0	0.00	30.90	10	5,519	0.18%
2023/11/28	3	30.97	2	30.95	31.00	1	5,545	0.02%
2023/11/27	11	30.63	0	0.00	30.75	11	5,586	0.20%
2023/11/24	4	30.59	1	30.65	30.60	3	5,574	0.05%
2023/11/23	4	30.75	1	30.75	30.80	3	5,573	0.05%
2023/11/22	1	30.45	0	0.00	30.40	1	5,529	0.02%
2023/11/21	2	30.60	3	30.58	30.65	-1	5,531	-0.02%
2023/11/20	8.1	30.28	2	30.15	30.15	6.1	5,421	0.11%
2023/11/17	1	30.60	3	30.77	30.80	-2	5,362	-0.04%
2023/11/16	4.3	30.73	315	30.65	30.70	-310.7	5,286	-5.88%	大賣/鉅額交易
2023/11/15	34	29.99	23	30.26	30.20	11	5,188	0.21%
2023/11/08	4	29.48	4	29.65	29.70	0	5,016	0.00%
2023/11/07	3	29.52	3	29.62	29.65	0	5,011	0.00%
2023/11/06	7	29.63	0	0.00	29.55	7	5,004	0.14%
2023/11/02	3	29.30	1	29.35	29.35	2	4,943	0.04%
2023/10/26	0	0.00	21	29.45	29.35	-21	4,896	-0.43%
2023/10/24	1	29.25	1	29.20	29.25	0	4,822	0.00%
2023/10/23	2	29.23	0	0.00	29.05	2	4,844	0.04%
2023/10/20	0	0.00	1	29.20	29.15	-1	4,873	-0.02%
2023/10/19	3	29.10	0	0.00	29.35	3	4,930	0.06%
2023/10/18	1	29.15	0	0.00	29.25	1	4,978	0.02%
2023/10/16	3	28.73	0	0.00	28.65	3	5,062	0.06%
2023/10/13	4	28.85	1	28.85	28.75	3	5,137	0.06%
2023/10/12	1.2	28.93	0	0.00	29.05	1.2	5,054	0.02%
2023/10/11	0	0.00	6	29.30	29.25	-6	5,003	-0.12%
2023/10/05	2	28.63	0	0.00	28.55	2	4,977	0.04%
2023/10/04	23	28.55	0	0.00	28.55	23	4,994	0.46%
2023/10/03	3	28.78	0	0.00	28.75	3	5,005	0.06%
2023/10/02	2	29.00	0	0.00	28.95	2	4,987	0.04%
2023/09/28	11	28.79	14	28.75	28.65	-3	5,142	-0.06%
2023/09/27	30.1	29.04	0	0.00	28.90	30.1	5,025	0.60%
2023/09/26	0.3	29.40	0	0.00	29.40	0.3	4,946	0.01%
2023/09/25	0	0.00	21	29.73	29.75	-21	4,878	-0.43%
2023/09/22	4	29.05	0	0.00	28.90	4	4,809	0.08%
2023/09/21	39	28.94	0	0.00	28.80	39	4,833	0.81%
2023/09/20	15	29.15	0	0.00	29.05	15	4,746	0.32%
2023/09/18	10	29.28	0	0.00	29.20	10	4,714	0.21%
2023/09/14	0.1	29.40	1	29.35	29.40	-0.9	4,619	-0.02%
2023/09/11	1	29.00	1	28.95	29.00	0	4,737	0.00%
2023/09/08	7	28.78	0	0.00	28.90	7	4,753	0.15%
2023/09/07	1	28.80	0	0.00	28.80	1	4,769	0.02%
2023/09/06	2.2	28.93	0	0.00	28.90	2.2	4,720	0.05%
2023/09/04	0	0.00	2	29.45	29.25	-2	4,691	-0.04%
2023/09/01	2	29.43	1	29.40	29.40	1	4,705	0.02%
2023/08/31	2.1	28.82	0	0.00	28.60	2.1	4,675	0.04%
2023/08/30	0.1	29.30	0	0.00	29.20	0.1	4,574	0.00%
2023/08/29	2	28.90	0.2	29.05	28.90	1.8	4,583	0.04%
2023/08/24	10.2	29.00	2.7	29.00	28.80	7.4	4,836	0.15%
2023/08/23	10	29.05	0	0.00	28.95	10	4,822	0.21%
2023/08/18	1.2	29.58	0	0.00	29.35	1.2	4,803	0.02%
2023/08/17	11.2	29.77	3	29.70	29.85	8.2	4,771	0.17%
2023/08/15	0	0.00	0.1	30.70	30.45	-0.1	4,855	0.00%
2023/08/10	0	0.00	1.3	30.72	30.85	-1.3	4,938	-0.03%
2023/08/09	0	0.00	0.4	30.85	31.00	-0.4	4,943	-0.01%
2023/08/08	0	0.00	0.2	30.90	30.70	-0.2	4,952	0.00%
2023/08/04	0.1	30.95	0	0.00	30.95	0.1	4,991	0.00%
2023/08/02	82	30.92	0	0.00	30.70	82	5,022	1.63%
2023/08/01	1	31.30	1.4	31.26	31.40	-0.4	4,978	-0.01%
2023/07/31	0.2	31.25	25	31.21	31.25	-24.8	4,979	-0.50%
2023/07/28	0	0.00	0.2	31.15	31.10	-0.2	4,990	0.00%
2023/07/27	0	0.00	50	31.33	31.25	-50	5,013	-1.00%
2023/07/26	0	0.00	1	31.30	31.25	-1	5,034	-0.02%
2023/07/24	0	0.00	1	30.90	31.00	-1	5,205	-0.02%
2023/07/21	1	30.90	0	0.00	30.80	1	5,234	0.02%
2023/07/20	6	30.80	0	0.00	30.85	6	5,274	0.11%
2023/07/19	0.3	30.80	0	0.00	30.60	0.3	5,304	0.00%
2023/07/18	2	30.35	4.2	30.30	30.55	-2.2	5,260	-0.04%
2023/07/13	5.1	29.95	1	29.90	29.80	4.1	5,279	0.08%
2023/07/12	104.1	29.97	0	0.00	29.85	104.1	5,285	1.97%	大買/鉅額交易
2023/07/11	0	0.00	1	31.00	31.10	-1	5,243	-0.02%
2023/07/10	1	30.95	1	30.95	30.85	0	5,269	0.00%
2023/07/07	1	31.10	0	0.00	30.95	1	5,304	0.02%
2023/07/06	204	30.95	1	30.85	30.80	203	5,373	3.78%	大買/鉅額交易
2023/07/05	1	31.50	2	31.70	31.40	-1	5,212	-0.02%
2023/06/28	0	0.00	0.4	31.90	32.00	-0.4	5,236	-0.01%
2023/06/27	0	0.00	1	32.00	31.70	-1	5,282	-0.02%
2023/06/20	0	0.00	4	31.70	31.75	-4	5,460	-0.07%
2023/06/19	6	31.93	150	32.01	31.80	-144	5,477	-2.63%	大賣/鉅額交易
2023/06/15	4	32.09	3	32.05	32.00	1	5,422	0.02%
2023/06/14	1	32.05	0	0.00	32.10	1	5,756	0.02%
2023/06/12	0	0.00	0.3	31.95	32.15	-0.3	5,923	0.00%
2023/06/07	1.2	32.18	0	0.00	32.15	1.2	6,064	0.02%
2023/06/06	0	0.00	2	32.50	32.25	-2	6,118	-0.03%
2023/06/02	0	0.00	0	32.35	32.15	0	6,128	0.00%
2023/05/31	1	31.90	0	0.00	31.65	1	6,136	0.02%
2023/05/30	0	0.00	1	32.25	32.15	-1	5,924	-0.02%
2023/05/29	0.1	32.20	0	0.00	32.05	0.1	5,975	0.00%
2023/05/25	1	32.05	2	32.10	32.00	-1	6,096	-0.02%
2023/05/23	0.1	32.70	0	0.00	32.30	0.1	6,206	0.00%
2023/05/22	52	32.55	1	32.55	32.65	51	6,179	0.83%
2023/05/16	1	31.50	0	0.00	31.25	1	6,391	0.02%
2023/05/15	0	0.00	2	31.30	31.40	-2	6,419	-0.03%
2023/05/11	1.2	31.13	0	0.00	31.15	1.2	6,461	0.02%
2023/05/10	2	31.25	2	31.30	31.35	0	6,478	0.00%
2023/05/08	0	0.00	14	31.85	32.00	-14	6,505	-0.22%
2023/05/04	100.2	31.95	100	31.90	31.85	0.2	6,720	0.00%
2023/05/03	1	31.55	0	0.00	31.50	1	6,831	0.01%
2023/04/27	0	0.00	100	32.05	31.90	-100	7,269	-1.38%
2023/04/25	1.1	31.74	2	32.00	31.50	-0.9	7,094	-0.01%
2023/04/24	4	31.79	1	31.90	31.75	3	7,035	0.04%
2023/04/21	0.6	31.45	93	31.55	31.40	-92.4	6,965	-1.33%
2023/04/20	1	31.35	1	31.30	31.10	0	6,905	0.00%
2023/04/19	0.1	32.10	1	31.65	31.65	-0.9	6,911	-0.01%
2023/04/18	0.2	31.65	2	31.90	31.85	-1.8	6,862	-0.03%
2023/04/14	2	32.00	0	0.00	32.05	2	6,925	0.03%
2023/04/13	0	0.00	10.4	31.94	31.90	-10.4	6,964	-0.15%
2023/04/12	2	32.00	0	0.00	32.15	2	7,040	0.03%
2023/04/11	5	31.55	0	0.00	31.55	5	7,057	0.07%
2023/04/10	4	31.25	0	0.00	31.25	4	6,968	0.06%
2023/04/07	0.3	31.00	1	31.05	31.05	-0.7	7,014	-0.01%
2023/04/06	0	0.00	1.3	30.80	30.80	-1.3	7,041	-0.02%
2023/03/31	3.2	31.33	4	31.23	31.20	-0.8	7,045	-0.01%
2023/03/30	4	31.35	7	31.29	31.40	-3	7,202	-0.04%
2023/03/29	3.4	31.17	10	31.28	31.25	-6.6	7,308	-0.09%
2023/03/28	51	30.85	2.1	30.96	30.80	48.9	7,399	0.66%
2023/03/27	3	31.07	0	0.00	31.05	3	7,492	0.04%
2023/03/24	18	30.81	5	30.76	30.70	13	7,596	0.17%
2023/03/23	4.5	30.76	0.4	30.95	30.85	4.1	7,590	0.05%
2023/03/22	133	30.90	2.4	30.91	30.90	130.6	7,621	1.71%	大買/鉅額交易
2023/03/21	4.1	30.99	0	0.00	30.95	4.1	7,691	0.05%
2023/03/20	2	31.10	1	31.10	31.15	1	7,700	0.01%
2023/03/17	118.5	31.15	3.3	30.88	30.90	115.3	7,780	1.48%	大買/鉅額交易
2023/03/16	8	32.17	8.3	31.99	32.00	-0.3	7,659	0.00%
2023/03/15	1	32.10	5	32.01	32.10	-4	7,697	-0.05%
2023/03/14	2	32.55	1	32.40	32.40	1	7,617	0.01%
2023/03/13	4	32.75	0	0.00	32.95	4	7,616	0.05%
2023/03/10	2.2	33.23	11	33.30	33.20	-8.8	7,638	-0.12%
2023/03/09	7	33.60	5.4	33.55	33.50	1.7	7,771	0.02%
2023/03/08	3	33.93	0	0.00	34.05	3	7,851	0.04%
2023/03/07	2	34.10	0	0.00	34.20	2	7,917	0.03%
2023/03/06	0.2	33.80	8	34.01	34.00	-7.8	7,994	-0.10%
2023/03/03	8	33.97	27	34.06	33.95	-19	8,029	-0.24%
2023/03/01	0	0.00	1	33.45	33.45	-1	8,241	-0.01%
2023/02/24	0.3	33.45	6.3	33.51	33.60	-6.1	8,245	-0.07%
2023/02/23	1	33.55	1	33.55	33.45	0	8,257	0.00%
2023/02/22	1	33.35	3.3	33.45	33.55	-2.3	8,407	-0.03%
2023/02/21	11	33.35	23.3	33.56	33.60	-12.3	8,485	-0.14%
2023/02/20	3	34.05	15.3	33.97	34.00	-12.3	8,682	-0.14%
2023/02/17	6	34.43	0.9	34.30	34.30	5.1	9,622	0.05%
2023/02/16	8	34.59	7.2	34.59	34.65	0.8	10,137	0.01%
2023/02/15	7	34.36	0	0.00	34.15	7	10,058	0.07%
2023/02/14	8.4	34.30	4	34.31	34.45	4.3	9,966	0.04%
2023/02/13	0	0.00	13	33.49	33.60	-13	9,877	-0.13%
2023/02/10	0	0.00	20	33.30	33.20	-20	9,839	-0.20%
2023/02/09	0	0.00	0	33.60	33.45	0	9,850	0.00%
2023/02/08	10	33.70	1.8	33.51	33.65	8.2	9,816	0.08%
2023/02/07	4	33.43	21.4	33.31	33.30	-17.4	9,814	-0.18%
2023/02/06	8	33.65	4	33.63	33.60	4	9,740	0.04%
2023/02/03	10	33.68	2.3	33.75	33.95	7.7	9,773	0.08%
2023/02/02	12	33.65	69	33.59	33.60	-57	9,742	-0.59%
2023/02/01	25	33.95	5	33.90	33.85	20	9,620	0.21%
2023/01/31	0.3	34.28	43	34.44	34.30	-42.7	9,490	-0.45%
2023/01/30	4	34.54	4.4	34.05	34.25	-0.4	9,289	0.00%
2023/01/17	5.3	34.29	6	34.27	34.30	-0.7	9,088	-0.01%
2023/01/16	4.2	33.92	0	0.00	33.90	4.2	9,036	0.05%
2023/01/13	6	34.23	0.4	34.15	34.15	5.6	9,061	0.06%
2023/01/12	1.3	33.99	4	33.79	33.95	-2.7	9,281	-0.03%
2023/01/11	2	33.90	1	34.00	33.85	1	9,243	0.01%
2023/01/10	10	34.25	0.2	34.00	34.25	9.8	9,240	0.11%
2023/01/09	0	0.00	17	34.01	34.10	-17	9,203	-0.18%
2023/01/06	3	33.65	0	0.00	33.65	3	9,169	0.03%
2023/01/05	18	33.52	0	0.00	33.50	18	9,193	0.20%
2023/01/04	0.3	33.85	1	34.05	33.95	-0.7	9,191	-0.01%
2023/01/03	22.4	33.52	0	0.00	33.50	22.4	9,182	0.24%
2022/12/30	9.3	34.31	26.9	34.34	34.20	-17.6	9,130	-0.19%
2022/12/29	26.2	33.22	24	33.54	33.90	2.2	9,007	0.02%
2022/12/28	3	33.80	1	33.70	33.80	2	8,966	0.02%
2022/12/27	1	33.60	0.2	33.65	33.90	0.8	8,975	0.01%
2022/12/26	16	33.86	4	33.69	33.70	12	8,991	0.13%
2022/12/23	0	0.00	2	33.85	34.05	-2	9,116	-0.02%
2022/12/22	191.4	33.93	173	33.87	33.90	18.3	9,247	0.20%	大買/大賣/
2022/12/21	0.3	33.40	52	33.31	33.40	-51.7	9,109	-0.57%
2022/12/20	2	32.75	5	33.04	32.90	-3	9,028	-0.03%
2022/12/19	4.3	33.08	2	33.20	33.30	2.3	8,954	0.03%
2022/12/16	4.3	32.69	3.3	32.75	32.75	1	8,856	0.01%
2022/12/15	5	33.15	1.6	33.17	33.30	3.4	8,812	0.04%
2022/12/14	0	0.00	52	33.00	33.00	-52	8,796	-0.59%
2022/12/13	5	32.48	16	32.60	32.40	-11	8,773	-0.13%
2022/12/12	5	32.79	0	0.00	32.90	5	8,656	0.06%
2022/12/09	17.3	33.05	4	33.19	33.05	13.3	8,702	0.15%
2022/12/08	43.4	33.15	3	32.83	33.40	40.4	8,639	0.47%
2022/12/07	4.3	32.51	5	32.43	32.40	-0.7	8,457	-0.01%
2022/12/06	5	32.58	11	32.45	32.30	-6	8,525	-0.07%
2022/12/05	9.2	32.58	7	32.69	32.55	2.2	8,548	0.03%
2022/12/02	1.2	32.59	6	32.63	32.55	-4.8	8,611	-0.06%
2022/12/01	9.3	32.69	20	32.63	32.60	-10.7	8,585	-0.12%
2022/11/30	1	32.20	4	32.36	32.25	-3	8,446	-0.04%
2022/11/29	15.2	31.75	11	31.93	32.30	4.2	8,323	0.05%
2022/11/28	5	31.56	3	31.60	31.80	2	8,270	0.02%
2022/11/25	5	31.76	3	31.67	31.70	2	8,255	0.02%
2022/11/24	11	31.72	29	31.73	31.60	-18	8,281	-0.22%
2022/11/23	1	32.45	0.4	32.25	32.45	0.6	8,145	0.01%
2022/11/22	6	32.00	2	32.28	32.35	4	8,128	0.05%
2022/11/21	3	32.03	1.4	32.17	32.20	1.6	8,075	0.02%
2022/11/18	3	32.28	5	32.95	32.35	-2	8,015	-0.02%
2022/11/17	0	0.00	2	32.38	32.35	-2	7,835	-0.03%
2022/11/16	30.2	32.11	8	32.22	32.20	22.2	7,714	0.29%
2022/11/15	45.4	31.95	38	32.18	32.85	7.4	7,443	0.10%
2022/11/14	34	30.60	44.1	30.99	31.75	-10.1	6,511	-0.15%
2022/11/11	3	28.90	4	28.81	28.90	-1	6,012	-0.02%
2022/11/10	1.3	28.47	4	28.50	28.35	-2.7	5,982	-0.05%
2022/11/09	0	0.00	2	28.60	28.70	-2	6,081	-0.03%
2022/11/08	3	28.43	6.3	28.39	28.35	-3.3	6,224	-0.05%
2022/11/07	3	28.35	1.6	28.28	28.45	1.4	6,299	0.02%
2022/11/04	0	27.75	1.3	27.96	28.00	-1.2	6,371	-0.02%
2022/11/03	0	28.00	3	27.85	27.75	-3	6,373	-0.05%
2022/11/02	0	0.00	0.7	28.20	28.20	-0.7	6,352	-0.01%
2022/11/01	0	0.00	6.5	28.01	28.05	-6.5	6,367	-0.10%
2022/10/31	6	27.62	1	27.40	27.25	5	6,337	0.08%
2022/10/28	2	27.63	0	0.00	27.65	2	6,321	0.03%
2022/10/27	1	27.75	0.4	27.70	27.75	0.6	6,384	0.01%
2022/10/26	9	27.51	0	0.00	27.45	9	6,426	0.14%
2022/10/25	7	27.71	0	0.00	27.50	7	6,446	0.11%
2022/10/24	4	27.95	3	27.90	27.90	1	6,559	0.02%
2022/10/21	1	27.65	0	0.00	27.60	1	6,571	0.02%
2022/10/20	5.2	27.31	9	28.31	28.10	-3.8	6,577	-0.06%
2022/10/19	7	28.01	2	27.88	27.95	5	6,374	0.08%
2022/10/18	2	28.00	0	0.00	28.05	2	6,454	0.03%
2022/10/17	7	27.61	5.2	27.40	27.70	1.8	6,913	0.03%
2022/10/14	7	27.62	0	0.00	27.65	7	7,764	0.09%
2022/10/13	2	27.90	12.2	27.20	27.20	-10.2	8,007	-0.13%
2022/10/12	3.2	27.32	11	27.94	27.85	-7.8	8,092	-0.10%
2022/10/11	0.1	27.37	0.2	27.45	27.20	-0.1	8,176	0.00%
2022/10/07	5	27.85	0.2	27.90	27.75	4.8	8,142	0.06%
2022/10/06	6	27.96	4	27.90	27.90	2	8,139	0.02%
2022/10/05	3	28.20	0.3	28.20	28.10	2.7	8,150	0.03%
2022/10/04	6.2	28.05	4	28.20	28.15	2.2	8,150	0.03%
2022/10/03	14.3	27.75	1	27.75	27.75	13.3	8,291	0.16%
2022/09/30	4	28.53	0	0.00	28.50	4	8,389	0.05%
2022/09/29	0	0.00	14.5	29.41	29.60	-14.5	8,415	-0.17%
2022/09/28	0	28.20	0.3	28.05	28.05	-0.3	8,293	0.00%
2022/09/26	14.3	28.38	3	28.20	28.30	11.3	8,345	0.13%
2022/09/23	3	29.20	6	29.03	29.05	-3	8,419	-0.04%
2022/09/22	16.1	29.28	4	29.25	29.10	12.1	8,454	0.14%
2022/09/21	2	30.20	0	0.00	30.05	2	8,428	0.02%
2022/09/20	0.7	30.50	6	30.32	30.50	-5.3	8,373	-0.06%
2022/09/16	0	0.00	0.3	29.90	30.10	-0.3	8,368	0.00%
2022/09/15	0	0.00	0.4	30.00	30.20	-0.4	8,302	0.00%
2022/09/14	0.1	30.20	4	30.14	30.20	-3.9	8,269	-0.05%
2022/09/13	2	30.15	0.3	30.35	30.35	1.7	8,232	0.02%
2022/09/12	7	29.29	5	29.77	29.85	2	8,082	0.02%
2022/09/08	2.5	28.13	7	29.09	29.10	-4.5	8,127	-0.05%
2022/09/07	0	0.00	1	27.75	27.75	-1	8,038	-0.01%
2022/09/06	4.2	28.44	3	28.12	28.20	1.2	8,023	0.01%
2022/09/05	0.4	28.60	7	28.51	28.40	-6.6	7,998	-0.08%
2022/09/02	2.1	28.66	0	0.00	28.55	2.1	8,033	0.03%
2022/09/01	0	0.00	3	28.80	29.05	-3	8,016	-0.04%
2022/08/31	7.4	28.86	6	28.93	29.00	1.4	7,968	0.02%
2022/08/30	0.1	28.70	1	28.80	28.80	-1	8,062	-0.01%
2022/08/29	4.2	28.65	4	28.58	28.55	0.2	8,047	0.00%
2022/08/26	2.2	29.29	0.9	29.20	29.25	1.3	8,065	0.02%
2022/08/25	0	29.00	0	0.00	29.20	0	8,083	0.00%
2022/08/24	1	28.95	2.3	28.97	28.95	-1.3	8,162	-0.02%
2022/08/23	0.1	28.80	0	0.00	28.95	0.1	8,513	0.00%
2022/08/22	0	29.00	0	0.00	28.90	0	8,550	0.00%
2022/08/19	0.1	29.00	0	0.00	29.00	0.1	8,553	0.00%
2022/08/18	1.4	29.19	0	0.00	29.20	1.4	8,529	0.02%
2022/08/17	4	28.96	2	29.00	29.10	2	8,494	0.02%
2022/08/16	1.1	28.74	0	0.00	28.75	1.1	8,460	0.01%
2022/08/15	4.2	29.10	3	29.05	29.10	1.2	8,378	0.01%
2022/08/12	0.6	28.58	1	28.40	28.40	-0.5	8,207	-0.01%
2022/08/11	0	0.00	55	28.16	28.30	-55	8,195	-0.67%
2022/08/08	1.3	27.22	0	0.00	27.30	1.3	8,264	0.02%
2022/08/05	1.7	26.96	0	0.00	26.95	1.7	8,380	0.02%
2022/08/04	10	26.32	11	26.20	26.30	-1	8,421	-0.01%
2022/08/03	3	26.60	0	0.00	26.50	3	8,464	0.04%
2022/08/02	1	26.85	0	0.00	26.85	1	8,437	0.01%
2022/08/01	1	27.05	3	27.00	27.05	-2	8,445	-0.02%
2022/07/29	7	26.84	3	27.03	26.80	4	8,488	0.05%
2022/07/28	3	27.50	8	27.48	27.35	-5	8,409	-0.06%
2022/07/27	2.3	27.53	2	27.50	27.55	0.3	8,366	0.00%
2022/07/26	3	27.95	2	27.80	27.85	1	8,303	0.01%
2022/07/25	0	0.00	1	27.70	27.60	-1	8,244	-0.01%
2022/07/22	14	26.87	5	27.16	27.50	9	8,195	0.11%
2022/07/21	40	26.22	55	26.15	26.55	-15	7,790	-0.19%
2022/07/20	12	27.88	10	27.84	27.70	2	7,145	0.03%
2022/07/19	4	27.68	4	27.70	27.95	0	7,110	0.00%
2022/07/18	2	27.38	0	0.00	27.55	2	7,166	0.03%
2022/07/15	3	27.28	0	0.00	27.20	3	7,370	0.04%
2022/07/13	0	0.00	4	27.50	27.50	-4	7,467	-0.05%
2022/07/12	4	27.08	1	27.10	27.15	3	7,434	0.04%
2022/07/08	7	28.73	3	28.80	28.70	4	7,164	0.06%
2022/07/07	6	28.46	2	28.45	28.65	4	7,026	0.06%
2022/07/06	2	28.75	2	28.80	28.55	0	6,867	0.00%
2022/07/05	3	29.13	1	29.10	28.95	2	6,795	0.03%
2022/07/04	5	28.78	1	28.90	28.65	4	6,706	0.06%
2022/07/01	42	28.90	6	28.93	28.70	36	6,695	0.54%
2022/06/30	5	29.73	2.4	29.73	29.50	2.6	6,610	0.04%
2022/06/28	0	0.00	1	30.65	30.65	-1	6,504	-0.02%
2022/06/27	0	0.00	2	31.18	31.20	-2	6,554	-0.03%
2022/06/24	2	30.80	2	30.95	30.80	0	6,506	0.00%
2022/06/23	0	0.00	1	30.90	30.50	-1	6,504	-0.02%
2022/06/22	0.3	30.65	2	30.63	30.70	-1.7	6,498	-0.03%
2022/06/21	1	30.80	0	0.00	30.65	1	6,500	0.02%
2022/06/20	0.3	30.10	1	30.40	30.15	-0.7	6,511	-0.01%
2022/06/17	0	0.00	2	30.73	30.75	-2	6,522	-0.03%
2022/06/16	4	30.85	3	30.70	30.50	1	6,450	0.02%
2022/06/15	0	0.00	0.3	30.90	30.75	-0.3	6,505	0.00%
2022/06/13	4	30.68	0	0.00	30.55	4	6,675	0.06%
2022/06/10	2	31.30	1	31.40	31.25	1	6,702	0.01%
2022/06/09	2	31.73	1	31.75	31.75	1	6,711	0.01%
2022/06/08	13	31.78	8	31.80	31.90	5	6,718	0.07%
2022/06/07	1	31.20	1	31.35	31.45	0	6,607	0.00%
2022/06/06	0	0.00	4	31.29	31.40	-4	6,581	-0.06%
2022/06/02	3	30.98	5	31.10	31.10	-2	6,702	-0.03%
2022/06/01	2	31.18	1	31.30	31.25	1	6,852	0.01%
2022/05/31	0.5	31.30	2.1	30.95	31.30	-1.6	6,787	-0.02%
2022/05/30	0	0.00	1	30.35	30.35	-1	6,424	-0.02%
2022/05/27	2	29.70	4	29.80	29.75	-2	6,405	-0.03%
2022/05/25	1.5	29.16	0	0.00	29.30	1.5	6,557	0.02%
2022/05/24	0	0.00	1	29.00	29.00	-1	6,666	-0.01%
2022/05/19	7	29.17	0.3	29.35	29.10	6.7	6,695	0.10%
2022/05/18	3	29.78	0	0.00	29.90	3	6,687	0.04%
2022/05/17	6	29.76	0	0.00	29.65	6	6,827	0.09%
2022/05/16	6.4	29.78	3	29.65	29.60	3.4	6,825	0.05%
2022/05/13	3	28.93	0	0.00	29.00	3	6,772	0.04%
2022/05/12	6	29.20	5	29.39	29.00	1	6,675	0.01%
2022/05/11	2	29.58	11	29.56	29.50	-9	6,638	-0.14%
2022/05/10	4	29.93	1.1	30.08	30.05	2.9	6,568	0.04%
2022/05/09	1	30.40	0	0.00	30.00	1	6,549	0.02%
2022/05/06	9	30.87	4	30.89	30.85	5	6,517	0.08%
2022/05/05	0	0.00	2	31.40	31.55	-2	6,481	-0.03%
2022/05/04	2.1	31.24	2	31.20	31.15	0.1	6,411	0.00%
2022/05/03	1	30.95	4	31.10	31.15	-3	6,489	-0.05%
2022/04/29	5	31.07	4	31.05	30.95	1	6,510	0.02%
2022/04/28	2	30.88	1	31.00	31.05	1	6,547	0.02%
2022/04/27	6.4	31.18	3	31.08	31.05	3.4	6,549	0.05%
2022/04/26	12.3	32.05	16	32.00	31.90	-3.7	6,488	-0.06%
2022/04/25	12	31.60	8	31.45	31.30	4	6,284	0.06%
2022/04/22	2	32.00	6	32.48	32.60	-4	6,055	-0.07%
2022/04/21	9.1	32.42	11	32.40	32.40	-1.9	5,908	-0.03%
2022/04/20	6	30.93	4	31.16	31.65	2	5,624	0.04%
2022/04/19	1	30.80	0	0.00	30.50	1	5,509	0.02%
2022/04/18	1	31.00	0	0.00	30.65	1	5,544	0.02%
2022/04/15	1	31.00	2	30.95	30.95	-1	5,598	-0.02%
2022/04/14	2	31.30	2	31.30	31.30	0	5,646	0.00%
2022/04/13	0	0.00	1	31.10	31.15	-1	5,670	-0.02%
2022/04/12	1	30.90	0	0.00	30.75	1	5,697	0.02%
2022/04/11	3.5	31.35	3	31.32	31.10	0.5	5,680	0.01%
2022/04/08	2	31.30	1	31.35	31.40	1	5,690	0.02%
2022/04/07	3	31.40	2	31.50	31.05	1	5,707	0.02%
2022/04/01	1	31.30	2	31.55	31.65	-1	5,596	-0.02%
2022/03/31	1	31.60	1	31.55	31.55	0	5,583	0.00%
2022/03/30	1	31.50	0	0.00	31.50	1	5,546	0.02%
2022/03/29	0	0.00	1	31.25	31.30	-1	5,470	-0.02%
2022/03/28	5	30.79	6	30.96	31.00	-1	5,471	-0.02%
2022/03/25	1	31.30	0	0.00	31.35	1	5,418	0.02%
2022/03/24	2.3	31.36	2	31.25	31.45	0.3	5,436	0.01%
2022/03/23	1.3	31.62	0	0.00	31.55	1.3	5,467	0.02%
2022/03/22	2	31.35	0	0.00	31.50	2	5,453	0.04%
2022/03/18	1	31.05	2	30.98	30.95	-1	5,400	-0.02%
2022/03/17	5	30.85	5	31.04	31.20	0	5,442	0.00%
2022/03/16	2	29.90	0	0.00	30.25	2	5,364	0.04%
2022/03/15	5	29.96	29	29.95	29.95	-24	5,320	-0.45%
2022/03/10	1	30.40	9	30.65	30.70	-8	5,337	-0.15%
2022/03/09	0.4	30.10	1	30.15	30.05	-0.6	5,312	-0.01%
2022/03/08	7	29.93	2	29.85	29.85	5	5,272	0.09%
2022/03/07	15	31.06	0	0.00	30.70	15	5,152	0.29%
2022/03/04	2	32.05	0	0.00	32.00	2	5,176	0.04%
2022/03/03	3	32.33	0	0.00	32.35	3	5,196	0.06%
2022/03/02	5	32.24	0.3	32.35	32.20	4.7	5,254	0.09%
2022/03/01	1	32.50	0	0.00	32.60	1	5,214	0.02%
2022/02/25	3	31.97	1	32.05	32.10	2	5,165	0.04%
2022/02/24	1	32.15	0	0.00	32.10	1	5,081	0.02%
2022/02/23	0	0.00	1	32.90	32.90	-1	4,986	-0.02%
2022/02/21	0	0.00	0.3	33.30	33.30	-0.3	5,007	-0.01%
2022/02/18	1	33.15	0	0.00	33.10	1	4,989	0.02%
2022/02/17	0	0.00	2	33.28	33.35	-2	4,966	-0.04%
2022/02/16	3	32.50	0	0.00	32.60	3	4,832	0.06%
2022/02/11	0	0.00	1	32.85	32.75	-1	4,742	-0.02%
2022/02/09	0	0.00	2	32.70	32.90	-2	4,780	-0.04%
2022/01/26	10.2	32.00	0	0.00	31.95	10.2	4,778	0.21%
2022/01/25	30.2	32.02	1	31.95	31.95	29.2	4,872	0.60%
2022/01/24	1	32.50	0	0.00	32.45	1	4,801	0.02%
2022/01/21	62	32.63	0	0.00	32.80	62	4,839	1.28%
2022/01/20	4	33.08	3	33.15	33.20	1	4,784	0.02%
2022/01/19	1	32.55	0	0.00	32.55	1	4,851	0.02%
2022/01/17	1	32.50	0	0.00	32.65	1	4,966	0.02%
2022/01/14	0.2	32.65	0	0.00	32.65	0.2	5,019	0.00%
2022/01/13	1	32.55	1	32.70	32.75	0	5,167	0.00%
2022/01/11	43	32.25	1	32.25	32.20	42	5,137	0.82%
2022/01/10	16	32.44	0	0.00	32.35	16	5,102	0.31%
2022/01/06	1.1	32.85	0	0.00	32.85	1.1	5,035	0.02%
2021/12/24	1	32.95	0	0.00	32.95	1	5,391	0.02%
2021/12/22	3	32.65	0	0.00	32.60	3	5,552	0.05%
2021/12/20	24.3	32.40	0	0.00	32.35	24.3	5,614	0.43%
2021/12/16	1	32.65	0	0.00	32.60	1	5,661	0.02%
2021/12/15	1	32.70	0	0.00	32.70	1	5,722	0.02%
2021/12/14	1	32.95	0	0.00	32.90	1	5,820	0.02%
2021/12/10	0.3	33.35	2	33.80	33.65	-1.7	5,734	-0.03%
2021/12/09	0.6	33.90	0	0.00	34.00	0.6	5,751	0.01%
2021/12/08	0	0.00	1	33.55	33.95	-1	5,866	-0.02%
2021/12/07	0	0.00	1	33.30	33.30	-1	5,791	-0.02%
2021/12/03	2	32.60	0	0.00	32.70	2	5,831	0.03%
2021/12/02	1	32.50	0	0.00	32.50	1	5,807	0.02%
2021/12/01	1.6	32.38	0	0.00	32.50	1.6	5,831	0.03%
2021/11/30	3	32.62	0	0.00	32.05	3	5,852	0.05%
2021/11/29	4.3	32.85	8	33.01	32.75	-3.7	5,690	-0.06%
2021/11/24	1	33.90	0	0.00	34.00	1	5,811	0.02%
2021/11/19	1	34.65	0	0.00	34.70	1	6,017	0.02%
2021/11/18	0	0.00	3.3	34.90	34.95	-3.3	6,019	-0.05%
2021/11/17	2.4	34.65	2	34.80	34.65	0.4	6,003	0.01%
2021/11/15	0	0.00	2	34.85	34.75	-2	6,128	-0.03%
2021/11/11	1	34.50	0	0.00	34.50	1	6,225	0.02%
2021/11/10	0	0.00	1	34.75	34.75	-1	6,296	-0.02%
2021/11/09	2	34.80	1	34.75	34.90	1	6,339	0.02%
2021/11/05	0	33.70	0	0.00	33.75	0	6,333	0.00%
2021/11/04	1	33.90	0	0.00	33.85	1	6,327	0.02%
2021/11/03	0	0.00	2	33.90	33.95	-2	6,353	-0.03%
2021/11/02	3	33.80	1	33.85	33.85	2	6,346	0.03%
2021/11/01	0	0.00	0	34.50	34.40	0	6,256	0.00%
2021/10/29	1	34.20	10.3	34.20	34.10	-9.3	6,284	-0.15%
2021/10/28	5	34.55	10	34.95	34.60	-5	6,258	-0.08%
2021/10/27	7	34.96	2	35.40	35.10	5	6,254	0.08%
2021/10/26	15.5	34.46	3	34.83	35.00	12.4	6,157	0.20%
2021/10/25	1	33.75	0	0.00	33.65	1	6,004	0.02%
2021/10/21	7	33.81	1.4	34.01	34.00	5.6	6,060	0.09%
2021/10/20	2.3	33.49	2	33.55	33.55	0.3	5,915	0.00%
2021/10/18	0.2	33.25	1	33.30	33.20	-0.8	6,043	-0.01%
2021/10/15	0.4	33.05	1	33.20	33.20	-0.6	6,101	-0.01%
2021/10/14	0	0.00	0.1	32.75	32.60	-0.1	6,138	0.00%
2021/10/12	1	32.15	0	0.00	32.40	1	6,313	0.02%
2021/10/08	0	0.00	1	32.90	32.90	-1	6,333	-0.02%
2021/10/07	1	33.00	0.5	33.10	33.25	0.5	6,393	0.01%
2021/10/06	2	32.65	1	32.60	32.60	1	6,504	0.02%
2021/10/05	0.3	33.05	0	0.00	32.90	0.3	6,602	0.00%
2021/10/04	1	33.30	3.2	33.23	33.15	-2.2	6,750	-0.03%
2021/10/01	7	33.11	1	33.05	33.05	6	6,872	0.09%
2021/09/30	0	0.00	2	33.88	33.75	-2	6,902	-0.03%
2021/09/24	1	33.80	1	34.30	33.70	0	7,367	0.00%
2021/09/23	1.3	33.92	2	33.93	34.05	-0.7	7,770	-0.01%
2021/09/22	2	33.30	0	0.00	33.00	2	7,854	0.03%
2021/09/17	1	34.05	0	0.00	34.10	1	7,993	0.01%
2021/09/16	4	33.56	2	33.70	33.75	2	8,017	0.02%
2021/09/15	1	33.75	1	33.90	33.70	0	8,062	0.00%
2021/09/14	2	33.90	3	33.98	33.95	-1	8,094	-0.01%
2021/09/13	7.2	33.39	4	33.84	34.05	3.2	8,094	0.04%
2021/09/09	5	31.94	2	32.40	32.50	3	8,238	0.04%
2021/09/08	0	0.00	1.3	31.85	31.95	-1.3	8,235	-0.02%
2021/09/07	3	32.43	8.7	32.45	32.35	-5.7	8,257	-0.07%
2021/09/06	6	32.50	5	32.36	32.35	1	8,323	0.01%
2021/09/03	3	32.68	9	32.72	32.75	-6	8,440	-0.07%
2021/09/02	4	32.55	5	32.49	32.55	-1	8,444	-0.01%
2021/09/01	4	32.94	1.4	32.91	32.95	2.6	8,526	0.03%
2021/08/31	4	32.66	5	32.55	32.95	-1	8,590	-0.01%
2021/08/30	7.9	32.55	4	32.50	32.60	3.9	8,772	0.04%
2021/08/27	2.8	32.38	9	32.31	32.35	-6.2	9,011	-0.07%
2021/08/26	6.1	32.11	3.4	32.33	31.95	2.7	9,168	0.03%
2021/08/24	2	32.33	4	32.48	32.70	-2	9,257	-0.02%
2021/08/23	3	32.47	0	0.00	32.50	3	9,611	0.03%
2021/08/20	2	32.60	0	0.00	32.50	2	9,818	0.02%
2021/08/19	1	32.75	1	32.75	32.50	0	10,201	0.00%
2021/08/18	0	0.00	4	32.80	33.30	-4	10,372	-0.04%
2021/08/17	2	32.80	0	0.00	32.70	2	10,588	0.02%
2021/08/16	2	33.60	0	0.00	33.60	2	10,836	0.02%
2021/08/13	6.8	33.81	2	33.80	33.80	4.8	10,948	0.04%
2021/08/12	1	34.40	0	0.00	34.60	1	11,138	0.01%
2021/08/09	0	0.00	4	35.10	35.15	-4	11,826	-0.03%
2021/08/06	0.4	35.20	0	0.00	35.20	0.4	11,905	0.00%
2021/08/04	3	35.45	0	0.00	35.45	3	12,405	0.02%
2021/08/02	1	34.90	1	35.45	35.50	0	12,561	0.00%
2021/07/29	1	35.35	0	0.00	35.85	1	12,596	0.01%
2021/07/28	7	35.14	0	0.00	35.25	7	12,667	0.06%
2021/07/27	2	35.65	1	35.60	35.80	1	12,822	0.01%
2021/07/26	2	35.80	1	35.55	35.65	1	13,103	0.01%
2021/07/23	16.3	35.79	0	0.00	35.80	16.3	13,342	0.12%
2021/07/22	0	0.00	3	35.75	35.80	-3	13,710	-0.02%
2021/07/21	2	36.13	2	35.78	35.90	0	13,726	0.00%
2021/07/20	1.3	36.36	5	36.40	36.35	-3.7	13,723	-0.03%
2021/07/19	1	37.00	0	0.00	37.05	1	13,748	0.01%
2021/07/16	2	37.50	1	37.40	37.70	1	13,846	0.01%
2021/07/15	1.3	37.27	0	0.00	37.50	1.3	13,853	0.01%
2021/07/14	4.4	37.71	3	37.55	37.15	1.4	13,869	0.01%
2021/07/13	3	38.22	4	38.15	38.15	-1	13,985	-0.01%
2021/07/12	0	0.00	3	38.60	38.60	-3	14,026	-0.02%
2021/07/09	0	0.00	2	38.50	38.75	-2	14,034	-0.01%
2021/07/08	1	37.90	1	38.60	38.15	0	14,000	0.00%
2021/07/07	1	37.90	0	0.00	37.90	1	14,048	0.01%
2021/07/06	0	37.95	0	0.00	38.05	0	13,988	0.00%
2021/07/05	1	38.00	2.2	37.96	38.05	-1.2	14,059	-0.01%
2021/07/02	2	38.60	0	0.00	38.10	2	13,988	0.01%
2021/07/01	3	38.73	40	39.75	38.55	-37	13,949	-0.27%
2021/06/30	9.1	38.96	33.3	38.86	39.30	-24.2	13,720	-0.18%
2021/06/29	3	37.10	5	37.55	37.65	-2	13,289	-0.02%
2021/06/28	2	38.25	17	38.34	38.15	-15	13,265	-0.11%
2021/06/25	1.5	37.52	3	37.78	37.55	-1.5	13,125	-0.01%
2021/06/24	3	36.90	2	37.03	36.85	1	13,099	0.01%
2021/06/23	2	36.70	0	0.00	36.70	2	13,266	0.02%
2021/06/22	0.3	36.35	0	0.00	36.40	0.3	13,272	0.00%
2021/06/21	14	35.81	0.6	35.90	35.90	13.4	13,422	0.10%
2021/06/18	4	36.45	2	36.60	36.25	2	13,354	0.01%
2021/06/17	0.3	36.40	0	0.00	36.35	0.3	13,270	0.00%
2021/06/16	7	36.07	0	0.00	36.50	7	13,502	0.05%
2021/06/15	15	36.62	1	36.45	36.40	14	13,571	0.10%
2021/06/11	2	36.88	1	36.80	36.90	1	13,716	0.01%
2021/06/10	1.1	37.35	0	0.00	37.35	1.1	13,723	0.01%
2021/06/09	3	37.65	1	37.90	37.35	2	13,743	0.01%
2021/06/08	1.2	38.39	2	38.75	38.35	-0.8	13,778	-0.01%
2021/06/07	2	38.43	13.4	38.53	39.00	-11.4	14,019	-0.08%
2021/06/04	15	38.73	10.1	38.78	38.05	4.9	13,859	0.04%
2021/06/03	0.5	38.30	7	38.39	38.50	-6.5	13,728	-0.05%
2021/06/02	1.4	37.85	0	0.00	37.85	1.4	13,682	0.01%
2021/06/01	6.1	37.63	4	37.65	37.80	2.1	13,625	0.02%
2021/05/31	7	37.15	5	38.11	37.65	2	13,578	0.01%
2021/05/28	5	38.26	7	38.54	38.25	-2	13,299	-0.02%
2021/05/27	11.3	38.28	14	38.31	38.35	-2.8	13,175	-0.02%
2021/05/26	5.4	37.23	17	37.68	37.80	-11.6	12,960	-0.09%
2021/05/25	14	37.39	20	37.34	37.00	-6	12,783	-0.05%
2021/05/24	9.6	36.87	13	36.94	36.80	-3.4	12,634	-0.03%
2021/05/21	11	36.23	9.8	35.99	36.10	1.2	12,440	0.01%
2021/05/20	1.7	35.70	11	35.37	35.70	-9.3	12,310	-0.08%
2021/05/19	17.4	34.54	23	35.15	35.35	-5.6	12,171	-0.05%
2021/05/18	1.3	33.91	7	33.06	34.25	-5.7	11,971	-0.05%
2021/05/17	4.1	31.57	6.1	31.79	31.65	-1.9	11,800	-0.02%
2021/05/14	2	31.38	5	31.45	31.50	-3	11,559	-0.03%
2021/05/13	0	0.00	2	30.90	30.70	-2	11,453	-0.02%
2021/05/12	17	31.16	10	31.04	30.85	7	11,283	0.06%
2021/05/11	8	34.46	10	33.97	33.65	-2	11,051	-0.02%
2021/05/10	6	34.40	4	34.91	35.00	2	10,948	0.02%
2021/05/07	9.3	34.06	3	33.95	34.20	6.3	10,994	0.06%
2021/05/06	2	33.55	0	0.00	33.55	2	11,031	0.02%
2021/05/05	0	0.00	2	33.60	33.45	-2	11,029	-0.02%
2021/05/04	8	33.42	18	33.76	33.05	-10	11,013	-0.09%
2021/05/03	15	34.28	3	34.82	34.90	12	10,788	0.11%
2021/04/29	30	36.04	1	35.70	35.60	29	10,561	0.27%
2021/04/28	9	36.70	16	37.06	37.50	-7	10,340	-0.07%
2021/04/27	0	0.00	13.1	35.74	35.85	-13.1	10,164	-0.13%
2021/04/26	5	35.15	0	0.00	35.20	5	10,130	0.05%
2021/04/23	0	0.00	1	35.10	35.00	-1	10,138	-0.01%
2021/04/22	19.1	35.49	22	35.57	35.00	-2.9	10,142	-0.03%
2021/04/21	6	36.13	3	36.27	36.25	3	10,063	0.03%
2021/04/20	2	35.80	13	36.04	36.50	-11	10,093	-0.11%
2021/04/19	12.3	35.90	3.3	36.14	36.15	9	10,331	0.09%
2021/04/16	1	35.15	16.5	35.19	35.40	-15.5	10,404	-0.15%
2021/04/15	7	34.67	17	34.84	34.50	-10	10,405	-0.10%
2021/04/14	17.9	34.20	2	33.98	34.10	15.9	10,344	0.15%
2021/04/13	9.1	34.81	79	34.43	34.25	-69.9	10,358	-0.67%
2021/04/12	1	34.15	2	34.35	34.35	-1	10,205	-0.01%
2021/04/09	4	33.96	7	34.28	34.15	-3	10,219	-0.03%
2021/04/08	6	33.38	8.8	33.44	33.50	-2.8	10,166	-0.03%
2021/04/07	1.8	33.40	3	33.38	33.55	-1.2	10,223	-0.01%
2021/04/06	1.1	33.50	6	33.43	33.40	-4.9	10,212	-0.05%
2021/04/01	0	0.00	2.8	33.07	33.15	-2.8	10,136	-0.03%
2021/03/31	4	32.93	0	0.00	33.00	4	10,091	0.04%
2021/03/30	2	32.90	2.5	33.02	33.10	-0.5	9,992	-0.01%
2021/03/29	2	33.00	0	0.00	33.10	2	10,029	0.02%
2021/03/26	4.2	32.98	5	32.62	32.95	-0.8	10,034	-0.01%
2021/03/25	6	32.27	1	32.30	32.30	5	9,869	0.05%
2021/03/24	2.4	32.27	8	32.35	31.85	-5.6	9,895	-0.06%
2021/03/22	1	32.25	1	32.50	32.30	0	10,024	0.00%
2021/03/19	0	0.00	1	32.35	32.50	-1	10,043	-0.01%
2021/03/18	1	33.35	3	32.98	33.10	-2	9,850	-0.02%
2021/03/17	1	33.00	3	32.93	32.95	-2	9,958	-0.02%
2021/03/16	5	32.48	1	32.35	32.75	4	10,270	0.04%
2021/03/15	3.2	32.30	6	32.29	32.30	-2.8	10,274	-0.03%
2021/03/12	3.3	32.00	15	32.04	32.15	-11.7	10,378	-0.11%
2021/03/11	4.7	32.04	37	31.88	32.25	-32.3	10,357	-0.31%
2021/03/10	2	31.00	13	31.03	31.00	-11	10,132	-0.11%
2021/03/09	3	30.93	13	30.99	31.10	-10	10,283	-0.10%
2021/03/08	5	30.83	10.1	30.65	30.50	-5.1	10,323	-0.05%
2021/03/05	3	30.28	5	30.57	30.50	-2	10,312	-0.02%
2021/03/04	2.1	30.26	2	30.40	30.40	0.1	10,968	0.00%
2021/03/03	0	0.00	3	30.37	30.30	-3	11,056	-0.03%
2021/03/02	10	30.30	1	30.40	29.80	9	11,088	0.08%
2021/02/26	1	30.10	1	30.10	30.20	0	11,149	0.00%
2021/02/25	0	0.00	10	30.75	30.70	-10	11,298	-0.09%
2021/02/24	3.3	30.42	0	0.00	30.35	3.3	11,589	0.03%
2021/02/23	3	29.93	3	30.08	30.30	0	11,911	0.00%
2021/02/22	0	0.00	1	29.65	29.65	-1	12,299	-0.01%
2021/02/19	1.2	29.50	0	0.00	29.50	1.2	12,681	0.01%
2021/02/18	2	29.58	4	29.50	29.55	-2	13,063	-0.02%
2021/02/17	2	29.00	1	29.30	29.05	1	13,357	0.01%
2021/02/02	0	0.00	1.2	29.25	29.30	-1.2	15,489	-0.01%
2021/02/01	0	0.00	1	28.60	28.70	-1	15,472	-0.01%
2021/01/29	2	28.28	0	0.00	28.00	2	15,437	0.01%
2021/01/27	2	28.95	0	0.00	28.75	2	15,262	0.01%
2021/01/26	10	28.70	1	28.70	28.90	9	15,242	0.06%
2021/01/22	1	28.50	5	28.40	28.50	-4	15,340	-0.03%
2021/01/21	0.1	28.50	1	28.50	28.45	-1	15,323	-0.01%
2021/01/20	3.1	28.27	10	28.71	28.25	-6.9	15,336	-0.04%
2021/01/18	10	29.10	1	29.10	29.20	9	15,069	0.06%
2021/01/15	1	29.30	1	29.30	29.30	0	15,015	0.00%
2021/01/14	12	29.30	0	0.00	29.05	12	15,025	0.08%
2021/01/13	11	29.36	9.1	29.30	29.50	1.9	14,944	0.01%
2021/01/12	32.8	29.17	16.3	29.24	29.05	16.5	14,870	0.11%
2021/01/11	20	30.21	0.1	30.20	30.20	19.9	14,524	0.14%
2021/01/08	1	30.45	2.4	30.78	31.00	-1.4	14,350	-0.01%
2021/01/07	2	30.75	1	30.85	30.85	1	14,180	0.01%
2021/01/06	15.2	30.96	2	30.75	30.75	13.2	14,119	0.09%
2021/01/05	6.3	31.28	11.1	31.30	31.30	-4.8	13,963	-0.03%
2021/01/04	0	0.00	1	31.35	31.45	-1	14,069	-0.01%
2020/12/31	0.1	31.20	4	31.36	31.40	-4	14,003	-0.03%
2020/12/30	0	0.00	3	31.28	31.40	-3	13,899	-0.02%
2020/12/29	6	31.04	6	31.09	31.05	0	13,864	0.00%
2020/12/28	1	30.80	5	30.83	30.90	-4	13,862	-0.03%
2020/12/25	1	30.75	0	0.00	30.75	1	13,877	0.01%
2020/12/24	5	30.65	15	30.80	30.55	-10	13,863	-0.07%
2020/12/23	13	30.43	1.3	30.23	30.55	11.7	13,884	0.08%
2020/12/22	18.3	30.90	21	31.21	30.65	-2.7	13,894	-0.02%
2020/12/21	6	31.02	3.4	31.16	31.30	2.6	13,931	0.02%
2020/12/18	23	31.04	0	0.00	30.95	23	13,927	0.17%
2020/12/17	2	31.33	0	0.00	31.25	2	13,906	0.01%
2020/12/16	12	31.53	18	31.56	31.55	-6	13,827	-0.04%
2020/12/15	2	31.00	3	31.27	31.15	-1	13,600	-0.01%
2020/12/14	10	30.99	3	31.00	30.95	7	13,489	0.05%
2020/12/11	13	31.18	6.1	31.56	31.30	6.9	13,480	0.05%
2020/12/10	23.1	31.97	27.2	32.03	31.95	-4.1	13,240	-0.03%
2020/12/09	3.2	31.16	8.3	31.20	31.35	-5.1	12,738	-0.04%
2020/12/08	3.3	31.34	6	31.33	31.35	-2.7	12,666	-0.02%
2020/12/07	9	30.93	5.8	30.98	31.10	3.3	12,545	0.03%
2020/12/04	4	31.28	0	0.00	31.25	4	12,476	0.03%
2020/12/03	4.3	31.00	4	31.10	31.45	0.3	12,348	0.00%
2020/12/02	12.1	30.66	5.6	31.15	31.00	6.5	12,121	0.05%
2020/12/01	4	30.86	14	30.93	31.00	-10	12,023	-0.08%
2020/11/30	11	31.13	24.4	31.55	31.25	-13.4	11,925	-0.11%
2020/11/27	10	30.71	15	30.73	30.80	-5	11,275	-0.04%
2020/11/26	11	31.08	1	31.10	31.10	10	11,164	0.09%
2020/11/25	2	31.28	9	31.19	31.40	-7	11,203	-0.06%
2020/11/24	9	30.84	15	30.91	30.80	-6	11,101	-0.05%
2020/11/23	17	31.59	8	31.51	31.55	9	10,777	0.08%
2020/11/20	10	31.34	27	31.43	31.90	-17	10,402	-0.16%
2020/11/19	14.3	31.28	9	30.96	31.00	5.3	10,081	0.05%
2020/11/18	11	30.75	31	30.50	31.00	-20	9,627	-0.21%
2020/11/17	7	30.06	18	30.06	29.90	-11	9,291	-0.12%
2020/11/16	4	29.29	3	29.27	29.50	1	9,028	0.01%
2020/11/13	12	28.89	16.2	29.02	28.95	-4.2	8,865	-0.05%
2020/11/12	3	28.50	16	28.47	28.55	-13	8,734	-0.15%
2020/11/11	16	28.53	38	28.73	28.90	-22	8,622	-0.26%
2020/11/10	16	27.39	8	27.44	27.70	8	7,857	0.10%
2020/11/09	11	26.13	1	26.10	26.15	10	7,005	0.14%
2020/11/05	3	25.72	0	0.00	25.60	3	7,084	0.04%
2020/11/03	3	25.40	0	0.00	25.55	3	7,313	0.04%
2020/10/30	10	25.44	0	0.00	25.20	10	7,507	0.13%
2020/10/29	1	25.70	0	0.00	25.70	1	7,431	0.01%
2020/10/28	6	25.94	0	0.00	26.05	6	7,456	0.08%
2020/10/26	1	26.50	6	26.50	26.50	-5	7,604	-0.07%
2020/10/22	5	26.30	4	26.10	26.20	1	8,254	0.01%
2020/10/21	1	25.90	0	0.00	25.90	1	8,813	0.01%
2020/10/19	3	26.02	0	26.15	25.95	3	9,052	0.03%
2020/10/15	1	26.30	3	26.30	26.25	-2	9,184	-0.02%
2020/10/13	1	26.50	0	0.00	26.60	1	9,822	0.01%
2020/10/12	5	26.34	1	26.55	26.65	4	10,302	0.04%
2020/10/08	1	26.90	1	26.90	26.95	0	10,267	0.00%
2020/10/07	1	26.85	1	26.85	26.85	0	10,332	0.00%
2020/10/06	1	27.15	4	27.08	27.15	-3	10,366	-0.03%
2020/09/30	2	26.35	2	26.30	26.15	0	10,502	0.00%
2020/09/25	7	25.60	2	25.70	25.60	5	10,677	0.05%
2020/09/24	2	26.23	4	26.05	26.05	-2	10,601	-0.02%
2020/09/23	0	0.00	2	26.65	26.65	-2	10,526	-0.02%
2020/09/22	5	26.83	0	0.00	26.80	5	10,633	0.05%
2020/09/16	1	27.00	0	0.00	27.00	1	10,798	0.01%
2020/09/15	0	0.00	2	27.20	27.25	-2	10,878	-0.02%
2020/09/14	1	27.00	1	26.95	26.95	0	11,352	0.00%
2020/09/11	0	0.00	14	26.94	27.00	-14	11,406	-0.12%
2020/09/10	3	27.03	2	27.05	27.10	1	11,392	0.01%
2020/09/09	4	26.93	2	27.05	27.30	2	11,398	0.02%
2020/09/08	1	27.10	0	0.00	27.20	1	11,452	0.01%
2020/09/07	0	0.00	5	27.29	27.30	-5	11,587	-0.04%
2020/09/03	10	27.45	0	0.00	27.35	10	11,737	0.09%
2020/09/01	2	27.50	0	0.00	27.65	2	11,929	0.02%
2020/08/31	0	0.00	1.1	28.16	27.70	-1.1	11,987	-0.01%
2020/08/28	0	0.00	2	28.00	27.90	-2	11,910	-0.02%
2020/08/27	2	27.68	0	0.00	27.75	2	12,026	0.02%
2020/08/26	2	27.85	5	28.00	28.00	-3	12,358	-0.02%
2020/08/25	1	28.05	10	28.07	27.85	-9	12,456	-0.07%
2020/08/24	11	27.15	8	27.43	27.55	3	12,643	0.02%
2020/08/21	7	26.81	3	27.03	26.85	4	13,102	0.03%
2020/08/20	27	26.74	9	26.56	26.70	18	13,735	0.13%
2020/08/19	4	27.48	2	27.70	27.30	2	14,117	0.01%
2020/08/18	3	28.50	0	0.00	28.05	3	13,993	0.02%
2020/08/17	3	28.75	15	28.64	28.75	-12	14,127	-0.08%
2020/08/14	3	27.70	1	27.80	27.70	2	14,201	0.01%
2020/08/13	2	27.80	1	27.70	27.85	1	14,229	0.01%
2020/08/12	2	28.00	2	27.93	27.90	0	14,371	0.00%
2020/08/11	0	0.00	2	28.35	28.25	-2	14,358	-0.01%
2020/08/10	1	28.30	30	28.54	28.45	-29	14,356	-0.20%
2020/08/07	4	27.94	4	27.86	27.95	0	14,409	0.00%
2020/08/06	3	27.93	5	27.62	27.75	-2	14,389	-0.01%
2020/08/05	4	27.70	3	27.62	27.65	1	14,422	0.01%
2020/08/04	13	26.92	3	26.63	27.10	10	14,453	0.07%
2020/07/31	3	26.62	0	0.00	26.55	3	14,618	0.02%
2020/07/30	5	26.33	5	26.28	26.45	0	14,656	0.00%
2020/07/29	10	26.12	0	0.00	26.10	10	14,649	0.07%
2020/07/28	13	26.40	14	26.53	26.50	-1	14,507	-0.01%
2020/07/27	38	27.76	5	27.52	27.00	33	14,324	0.23%
2020/07/24	19	29.61	13	29.57	29.30	6	13,863	0.04%
2020/07/23	16	30.15	0	0.00	30.00	16	13,831	0.12%
2020/07/22	16	29.70	0	0.00	29.85	16	13,793	0.12%
2020/07/21	2	29.25	5.1	29.33	29.45	-3.1	13,754	-0.02%
2020/07/20	4	29.31	4	29.20	29.50	0	13,691	0.00%
2020/07/17	34	30.20	18	29.97	29.70	16	13,678	0.12%
2020/07/16	18	29.72	1	29.10	29.95	17	13,319	0.13%
2020/07/13	10	28.80	2.3	28.64	28.75	7.7	12,864	0.06%
2020/07/10	1	28.60	2	28.68	28.30	-1	12,950	-0.01%
2020/07/09	0	0.00	1	28.95	28.95	-1	12,859	-0.01%
2020/07/08	3	29.00	4	28.93	28.95	-1	12,805	-0.01%
2020/07/07	1	29.10	0	0.00	29.15	1	12,773	0.01%
2020/07/06	0	0.00	44	29.09	29.05	-44	12,761	-0.34%
2020/07/03	0	0.00	4	29.09	29.00	-4	12,833	-0.03%
2020/07/01	2	28.70	0.7	28.85	28.75	1.3	13,069	0.01%
2020/06/30	1	28.80	8	28.79	28.80	-7	13,043	-0.05%
2020/06/29	1	28.45	0	0.00	28.50	1	13,132	0.01%
2020/06/23	3	29.10	2	28.90	29.10	1	13,239	0.01%
2020/06/22	2	28.80	3	29.03	29.00	-1	13,282	-0.01%
2020/06/19	6	28.82	5	28.99	28.50	1	13,298	0.01%
2020/06/18	1	28.75	40	28.85	28.75	-39	12,899	-0.30%
2020/06/17	1	28.90	0	0.00	28.95	1	12,936	0.01%
2020/06/16	1	28.70	1	29.00	29.05	0	13,131	0.00%
2020/06/15	2	28.48	0	0.00	28.30	2	13,300	0.02%
2020/06/12	17	28.52	3	28.55	28.90	14	13,353	0.10%
2020/06/11	2	29.48	8	29.43	29.35	-6	13,386	-0.04%
2020/06/10	1	30.10	39	30.14	30.25	-38	13,319	-0.29%
2020/06/08	6	30.18	57	29.61	30.40	-51	13,595	-0.38%
2020/06/05	10.2	30.20	7	30.16	30.20	3.2	13,451	0.02%
2020/06/04	1	30.00	0	0.00	30.15	1	13,406	0.01%
2020/06/03	32	30.00	21	30.04	30.10	11	13,426	0.08%
2020/06/02	2	29.45	4	29.59	29.40	-2	13,323	-0.02%
2020/06/01	15.1	29.44	14.3	29.43	29.40	0.8	12,974	0.01%
2020/05/29	19	28.92	24	29.20	29.55	-5	12,915	-0.04%
2020/05/28	17	29.16	17	29.19	29.00	0	12,634	0.00%
2020/05/27	186	30.05	29	29.98	29.65	157	12,217	1.29%	大買/鉅額交易
2020/05/26	7	28.89	54	29.14	29.60	-47	11,611	-0.40%
2020/05/25	2	27.45	1	27.35	27.50	1	11,047	0.01%
2020/05/22	18	27.60	2	28.45	27.50	16	10,984	0.15%
2020/05/21	28	27.89	13	28.22	28.45	15	10,759	0.14%
2020/05/20	0	0.00	2	27.28	27.40	-2	10,483	-0.02%
2020/05/19	7	27.29	19	27.37	27.45	-12	10,489	-0.11%
2020/05/18	13	26.73	0	0.00	26.70	13	10,325	0.13%
2020/05/15	3	26.83	3	27.15	26.65	0	10,262	0.00%
2020/05/14	34	26.94	9	26.82	26.95	25	10,183	0.25%
2020/05/13	1	27.50	0	0.00	27.55	1	10,022	0.01%
2020/05/12	23	27.87	0	0.00	27.75	23	9,962	0.23%
2020/05/11	17	28.16	1	28.35	28.10	16	9,872	0.16%
2020/05/08	3	27.70	9	28.16	27.75	-6	9,706	-0.06%
2020/05/07	15	27.11	4	27.31	27.35	11	9,495	0.12%
2020/05/06	8	27.39	2	27.40	27.30	6	9,474	0.06%
2020/05/05	4	27.89	0	0.00	27.90	4	9,376	0.04%
2020/05/04	12	27.79	2	27.95	28.10	10	9,382	0.11%
2020/04/30	15	27.93	32	28.08	28.20	-17	9,314	-0.18%
2020/04/29	2	26.88	4	27.69	27.85	-2	9,177	-0.02%
2020/04/28	7	27.66	1	27.25	27.20	6	9,097	0.07%
2020/04/27	1.1	27.68	10	27.68	27.80	-8.9	9,200	-0.10%
2020/04/24	3	26.65	1	26.75	26.60	2	9,080	0.02%
2020/04/23	5	26.71	3	26.93	26.80	2	9,016	0.02%
2020/04/22	16	26.57	4	26.75	26.95	12	8,917	0.13%
2020/04/21	12	27.87	13	27.75	27.30	-1	8,813	-0.01%
2020/04/20	1	28.80	3	28.80	28.90	-2	8,633	-0.02%
2020/04/17	2	28.53	14	29.01	28.55	-12	8,610	-0.14%
2020/04/16	12	28.91	0	0.00	28.80	12	8,515	0.14%
2020/04/15	10.4	29.34	3	29.18	29.50	7.4	8,415	0.09%
2020/04/14	3.5	28.46	6	28.34	28.80	-2.5	8,310	-0.03%
2020/04/13	0	0.00	1	28.00	27.90	-1	8,254	-0.01%
2020/04/10	11	28.02	3	27.85	28.10	8	8,227	0.10%
2020/04/09	2	27.98	6	27.83	28.00	-4	8,183	-0.05%
2020/04/08	4	26.83	1	27.35	27.30	3	8,102	0.04%
2020/04/07	8	27.07	1	26.90	26.90	7	7,955	0.09%
2020/04/01	4	25.93	5	26.29	26.20	-1	7,564	-0.01%
2020/03/31	6	26.05	2	26.70	25.65	4	7,418	0.05%
2020/03/30	1	25.80	1	26.65	26.40	0	7,222	0.00%
2020/03/27	0	0.00	6	26.56	26.50	-6	7,103	-0.08%
2020/03/26	5.3	25.88	6	26.32	25.75	-0.7	7,008	-0.01%
2020/03/25	2	25.48	4	25.50	25.20	-2	6,976	-0.03%
2020/03/24	2	24.28	2	24.30	24.05	0	6,844	0.00%
2020/03/23	1	23.75	2	23.00	23.00	-1	6,793	-0.01%
2020/03/20	8	23.94	5	24.68	23.35	3	6,717	0.04%
2020/03/19	6	23.69	0	0.00	22.90	6	6,479	0.09%
2020/03/18	3	25.80	1	26.20	25.40	2	6,255	0.03%
2020/03/17	0	0.00	1	26.95	26.50	-1	6,094	-0.02%
2020/03/16	5	27.90	0	0.00	27.40	5	5,901	0.08%
2020/03/13	8	27.39	0	0.00	28.30	8	5,764	0.14%
2020/03/12	9	30.31	1	30.85	30.05	8	5,442	0.15%
2020/03/11	2	32.03	0	0.00	31.95	2	5,292	0.04%
2020/03/10	2	31.60	1	31.75	31.75	1	5,237	0.02%
2020/03/09	7	32.23	0	0.00	32.05	7	5,207	0.13%
2020/03/06	4	33.50	0	0.00	33.10	4	5,101	0.08%
2020/03/05	2	34.20	0	0.00	34.15	2	5,069	0.04%
2020/03/04	1	34.05	1.4	33.84	34.10	-0.4	5,116	-0.01%
2020/03/03	1	33.55	2	33.35	33.30	-1	5,049	-0.02%
2020/03/02	12	33.06	0	0.00	33.05	12	5,006	0.24%
2020/02/27	0	34.10	0	0.00	34.10	0	5,091	0.00%
2020/02/26	0.1	34.20	0	0.00	34.05	0.1	4,993	0.00%
2020/02/20	3	35.15	0	0.00	35.00	3	4,988	0.06%
2020/02/19	5.1	35.60	5	35.50	35.55	0.1	5,048	0.00%
2020/02/14	0	0.00	1	34.85	34.80	-1	5,320	-0.02%
2020/02/13	0.4	35.10	2	35.05	35.00	-1.6	5,290	-0.03%
2020/02/12	2	35.00	0	0.00	34.90	2	5,297	0.04%
2020/02/10	0	0.00	1	34.60	34.40	-1	5,284	-0.02%
2020/02/07	2	34.73	0	0.00	34.80	2	5,257	0.04%
2020/02/06	1	34.40	5	35.10	35.25	-4	5,250	-0.08%
2020/02/05	7	34.54	5	34.58	34.55	2	5,262	0.04%
2020/02/04	3	34.67	1.6	35.01	34.90	1.4	5,275	0.03%
2020/02/03	2	34.33	0	0.00	34.55	2	5,271	0.04%
2020/01/31	8	35.33	2	35.20	35.10	6	5,254	0.11%
2020/01/30	3	35.60	1	35.10	35.20	2	5,193	0.04%
2020/01/17	0	0.00	1	38.85	38.80	-1	5,002	-0.02%
2020/01/15	0.4	39.00	0	0.00	38.90	0.4	5,171	0.01%
2020/01/14	1	39.15	0	0.00	39.05	1	5,297	0.02%
2020/01/13	0	0.00	1	39.05	39.05	-1	5,473	-0.02%
2020/01/09	0	0.00	3	38.90	38.90	-3	5,920	-0.05%
2020/01/07	0	0.00	0.3	39.20	39.20	-0.3	6,031	0.00%
2020/01/06	0	0.00	0.1	39.25	39.30	-0.1	6,093	0.00%
2020/01/03	0	0.00	1	39.75	39.70	-1	6,209	-0.02%
2020/01/02	0	0.00	1	39.80	39.70	-1	6,249	-0.02%
2019/12/26	0	0.00	2	39.60	39.60	-2	6,326	-0.03%
2019/12/23	0	0.00	3	40.30	39.95	-3	6,621	-0.05%
2019/12/20	0	40.00	0	0.00	40.20	0	6,646	0.00%
2019/12/19	0.2	39.45	0	0.00	39.45	0.2	6,602	0.00%
2019/12/17	2.5	39.19	0	0.00	39.30	2.5	6,619	0.04%
2019/12/16	1	39.00	1	38.85	38.85	0	6,597	0.00%
2019/12/13	0.7	39.10	0	0.00	39.10	0.7	6,600	0.01%
2019/12/11	0.3	39.20	0	0.00	39.20	0.3	6,565	0.00%
2019/12/10	5.1	39.00	1	39.00	39.05	4.1	6,619	0.06%
2019/12/06	2	38.90	0	0.00	39.05	2	6,676	0.03%
2019/12/05	2.2	39.05	1	38.95	39.00	1.2	6,690	0.02%
2019/12/04	3	38.90	0	0.00	38.60	3	6,720	0.04%
2019/12/03	1	39.00	0	0.00	39.15	1	6,742	0.01%
2019/12/02	2.3	39.07	1	39.30	39.05	1.3	6,786	0.02%
2019/11/29	10	39.85	3	39.70	39.75	7	6,746	0.10%
2019/11/28	0.2	40.25	0	0.00	40.30	0.2	6,716	0.00%
2019/11/27	10	40.75	0	0.00	40.70	10	6,840	0.15%
2019/11/26	0	0.00	15	40.80	40.95	-15	6,902	-0.22%
2019/11/20	0	0.00	15	40.75	40.65	-15	6,781	-0.22%
2019/11/19	2.2	40.27	0	0.00	40.45	2.2	6,856	0.03%
2019/11/18	33	40.49	0	0.00	40.35	33	6,888	0.48%
2019/11/15	3	41.10	0.1	41.10	41.05	2.9	6,792	0.04%
2019/11/14	1	41.50	1	41.70	41.85	0	6,641	0.00%
2019/11/11	0	0.00	1	40.50	40.70	-1	6,706	-0.01%
2019/11/07	2.2	41.01	0	0.00	41.30	2.2	6,675	0.03%
2019/11/05	10	41.45	0	0.00	41.45	10	6,631	0.15%
2019/11/04	6	41.54	1	41.80	41.65	5	6,607	0.08%
2019/11/01	1	41.40	18	41.36	41.55	-17	6,568	-0.26%
2019/10/31	1	40.65	0	0.00	40.75	1	6,510	0.02%
2019/10/30	0.3	40.75	26	40.65	40.75	-25.7	6,494	-0.40%
2019/10/29	26	40.24	4	39.95	40.15	22	6,528	0.34%
2019/10/28	1	40.20	1	40.40	40.25	0	6,494	0.00%
2019/10/25	0	0.00	2	40.25	40.30	-2	6,498	-0.03%
2019/10/24	0.3	40.50	0	0.00	40.50	0.3	6,520	0.00%
2019/10/22	1.2	41.04	1	41.10	41.20	0.2	6,504	0.00%
2019/10/21	12	41.87	8	42.04	41.55	4	6,421	0.06%
2019/10/18	22	40.80	31	41.01	41.05	-9	6,269	-0.14%
2019/10/17	10	40.56	5.3	40.37	40.75	4.7	6,125	0.08%
2019/10/15	0.3	39.30	1	39.20	39.30	-0.7	5,884	-0.01%
2019/10/09	10	39.45	11	39.65	39.70	-1	5,831	-0.02%
2019/10/07	3	39.40	0	0.00	39.45	3	5,732	0.05%
2019/10/04	0	0.00	1	39.20	39.30	-1	5,778	-0.02%
2019/10/02	3	39.40	0	0.00	39.75	3	5,831	0.05%
2019/10/01	4	39.60	0	0.00	39.75	4	5,844	0.07%
2019/09/27	1	39.90	0.4	39.60	39.75	0.6	5,821	0.01%
2019/09/25	0	0.00	1	39.35	39.30	-1	5,765	-0.02%
2019/09/24	0	0.00	2	39.48	39.25	-2	5,750	-0.03%
2019/09/23	1	39.10	0	0.00	39.15	1	5,749	0.02%
2019/09/20	1	38.60	0	0.00	39.10	1	5,844	0.02%
2019/09/18	2	39.13	0	0.00	39.40	2	5,880	0.03%
2019/09/10	1	39.05	1	39.30	39.45	0	5,991	0.00%
2019/09/06	0	0.00	1	40.05	39.70	-1	5,962	-0.02%
2019/09/05	2	39.75	15	39.77	39.85	-13	5,961	-0.22%
2019/09/04	0	0.00	2	39.30	39.45	-2	5,899	-0.03%
2019/09/03	0	0.00	1.1	39.19	39.10	-1.1	5,915	-0.02%
2019/09/02	2	39.18	1	39.15	39.00	1	5,943	0.02%
2019/08/30	0	0.00	7	39.07	39.20	-7	5,946	-0.12%
2019/08/29	0	0.00	1	38.30	38.55	-1	5,852	-0.02%
2019/08/28	2	38.20	0	0.00	38.15	2	5,823	0.03%
2019/08/27	0	0.00	1	38.15	37.90	-1	5,897	-0.02%
2019/08/23	0	0.00	1	38.50	38.60	-1	5,952	-0.02%
2019/08/22	1	38.00	0	0.00	38.25	1	5,925	0.02%
2019/08/21	0	0.00	7	38.49	38.30	-7	5,955	-0.12%
2019/08/20	1	38.00	1	38.10	38.15	0	5,876	0.00%
2019/08/16	0	0.00	1	38.00	38.00	-1	5,877	-0.02%
2019/08/15	6	37.73	3	38.10	38.00	3	5,866	0.05%
2019/08/14	2	37.05	0	0.00	37.00	2	5,853	0.03%
2019/08/12	0.3	37.25	0	0.00	37.15	0.3	6,027	0.00%
2019/08/08	1	37.10	0	0.00	37.25	1	6,112	0.02%
2019/08/07	2	37.00	0	0.00	36.75	2	6,151	0.03%
2019/08/02	2	36.95	0	0.00	36.90	2	6,129	0.03%
2019/08/01	1	37.65	2	37.65	37.55	-1	6,105	-0.02%
2019/07/26	0	0.00	1	38.80	38.80	-1	5,993	-0.02%
2019/07/24	0	0.00	4	39.35	39.45	-4	5,867	-0.07%
2019/07/23	1	39.05	1	39.40	39.20	0	5,811	0.00%
2019/07/22	0	0.00	2	39.15	39.15	-2	5,756	-0.03%
2019/07/19	0	0.00	23	39.23	39.20	-23	5,738	-0.40%
2019/07/18	0	0.00	4	39.00	38.70	-4	5,657	-0.07%
2019/07/17	0	0.00	1	38.90	38.80	-1	5,688	-0.02%
2019/07/16	0	0.00	4	38.70	38.80	-4	5,666	-0.07%
2019/07/11	0	0.00	3	38.60	38.45	-3	5,695	-0.05%
2019/07/10	0	0.00	4	38.30	38.20	-4	5,689	-0.07%
2019/07/08	5	37.60	0	0.00	37.85	5	5,665	0.09%
2019/07/05	3	39.05	1	39.10	39.10	2	5,660	0.04%
2019/07/04	0	0.00	2	39.10	39.15	-2	5,645	-0.04%
2019/07/03	0	0.00	1	39.10	39.05	-1	5,590	-0.02%
2019/07/02	0	0.00	8	39.23	39.30	-8	5,585	-0.14%
2019/06/27	0	0.00	3	39.07	39.00	-3	5,613	-0.05%
2019/06/26	0	0.00	6	38.98	38.60	-6	5,617	-0.11%
2019/06/25	2	38.05	1	38.15	38.05	1	5,658	0.02%
2019/06/24	2	38.33	0	0.00	38.45	2	5,790	0.03%
2019/06/21	1	38.15	10	38.33	38.20	-9	5,794	-0.16%
2019/06/20	5	38.05	2	38.40	37.85	3	5,747	0.05%
2019/06/19	0	0.00	1	37.80	38.00	-1	5,696	-0.02%
2019/06/18	3	37.50	0	0.00	37.50	3	5,679	0.05%
2019/06/13	0	0.00	1	37.50	37.40	-1	5,727	-0.02%
2019/06/11	1	37.95	4	37.80	37.70	-3	5,706	-0.05%
2019/06/10	0	0.00	2	37.30	37.50	-2	5,632	-0.04%
2019/06/06	0	0.00	1	36.90	37.20	-1	5,621	-0.02%
2019/06/05	0	0.00	1	36.80	36.70	-1	5,659	-0.02%
2019/06/03	4	36.03	0	0.00	36.10	4	5,674	0.07%
2019/05/31	7	35.90	0	0.00	35.85	7	5,646	0.12%
2019/05/22	1	36.15	0	0.00	36.05	1	5,702	0.02%
2019/05/20	0	0.00	1	36.00	36.05	-1	5,627	-0.02%
2019/05/17	0	0.00	1	35.65	35.75	-1	5,575	-0.02%
2019/05/16	5	36.39	0	0.00	36.15	5	5,472	0.09%
2019/05/14	1	35.30	0	0.00	35.30	1	5,496	0.02%
2019/05/08	5	36.65	0	0.00	36.70	5	5,706	0.09%
2019/05/03	1	36.70	0	0.00	36.70	1	5,754	0.02%
2019/05/02	0	0.00	5	37.05	37.05	-5	5,775	-0.09%
2019/04/29	0	0.00	4	37.45	37.50	-4	5,751	-0.07%
2019/04/24	0	0.00	2	37.55	37.65	-2	5,898	-0.03%
2019/04/23	1	37.55	0	0.00	37.50	1	5,959	0.02%
2019/04/22	0	0.00	2	37.38	37.60	-2	5,930	-0.03%
2019/04/19	1	37.55	4	37.15	37.35	-3	5,960	-0.05%
2019/04/18	1	37.80	0	0.00	37.50	1	5,992	0.02%
2019/04/17	2	37.48	5	37.70	37.80	-3	6,005	-0.05%
2019/04/16	1	36.75	0	0.00	36.85	1	5,927	0.02%
2019/04/12	2	36.45	0	0.00	36.50	2	5,936	0.03%
2019/04/11	1	36.40	0	0.00	36.30	1	5,937	0.02%
2019/04/09	4	36.50	0	0.00	36.60	4	5,857	0.07%
2019/04/08	1	36.70	2	36.40	36.40	-1	5,852	-0.02%
2019/04/02	2	36.08	0	0.00	36.10	2	5,729	0.03%
2019/04/01	3	36.32	1	36.60	36.65	2	5,610	0.04%
2019/03/29	0	0.00	1	37.05	37.55	-1	5,450	-0.02%
2019/03/28	6	36.11	5	36.23	36.85	1	5,351	0.02%
2019/03/27	1	36.65	1	36.95	36.85	0	5,182	0.00%
2019/03/26	2.1	37.80	0	0.00	37.90	2.1	5,034	0.04%
2019/03/25	1	38.00	0	0.00	38.20	1	5,054	0.02%
2019/03/22	2	38.10	0	0.00	38.25	2	5,056	0.04%
2019/03/21	0	0.00	1	37.95	38.10	-1	5,062	-0.02%
2019/03/20	1	38.35	1	38.70	38.30	0	5,057	0.00%
2019/03/19	0	0.00	2	38.75	38.70	-2	5,062	-0.04%
2019/03/18	0	0.00	0.3	39.15	39.20	-0.3	5,271	0.00%
2019/03/15	0	0.00	10	39.10	39.25	-10	5,418	-0.18%
2019/03/14	0	0.00	2	39.05	39.10	-2	5,391	-0.04%
2019/03/13	0	0.00	1	38.85	38.90	-1	5,412	-0.02%
2019/03/12	0	0.00	2	38.95	39.10	-2	5,447	-0.04%
2019/03/11	0	0.00	4	38.30	38.55	-4	5,501	-0.07%
2019/03/08	0	0.00	12	39.00	38.95	-12	5,485	-0.22%
2019/03/07	0	0.00	7	39.02	38.75	-7	5,569	-0.13%
2019/03/06	0	0.00	4	39.19	39.30	-4	5,570	-0.07%
2019/03/04	0	0.00	2	38.65	38.65	-2	5,485	-0.04%
2019/02/21	2	37.55	2	37.60	37.85	0	5,213	0.00%
2019/02/20	3	37.23	1	37.50	37.50	2	5,183	0.04%
2019/02/12	0	0.00	1	37.00	37.15	-1	4,957	-0.02%
2019/02/11	0	0.00	2	37.20	36.65	-2	4,902	-0.04%
2019/01/30	0	0.00	7	36.63	36.80	-7	4,869	-0.14%
2019/01/29	0	0.00	2	36.50	36.55	-2	4,729	-0.04%
2019/01/28	0	0.00	2	36.00	36.15	-2	4,657	-0.04%
2019/01/24	3	36.23	1	36.40	36.25	2	4,597	0.04%
2019/01/23	0	0.00	3	35.90	36.30	-3	4,561	-0.07%
2019/01/22	0	0.00	2	35.75	35.45	-2	4,540	-0.04%
2019/01/21	1	35.65	0	0.00	35.55	1	4,540	0.02%
2019/01/18	0	0.00	5	35.65	35.60	-5	4,542	-0.11%
2019/01/16	0	0.00	1	35.50	35.55	-1	4,450	-0.02%
2019/01/15	0	0.00	1	34.80	35.10	-1	4,347	-0.02%
2019/01/14	0	0.00	1	34.25	34.25	-1	4,246	-0.02%
2019/01/11	0	0.00	1	34.70	34.55	-1	4,268	-0.02%
2019/01/10	2	34.60	0	0.00	34.45	2	4,244	0.05%
2019/01/08	4	34.20	0	0.00	34.20	4	4,138	0.10%
2019/01/07	0	0.00	31	33.95	33.90	-31	4,158	-0.75%
2019/01/04	1	33.30	0	0.00	33.40	1	4,153	0.02%
2019/01/03	0	0.00	51	32.85	33.00	-51	4,302	-1.19%
2019/01/02	0	0.00	2	32.15	32.20	-2	4,289	-0.05%
2018/12/28	2	32.50	0	0.00	32.60	2	4,313	0.05%
2018/12/21	0	0.00	2	32.30	32.15	-2	4,568	-0.04%
2018/12/20	0	0.00	5	32.35	32.70	-5	4,560	-0.11%
2018/12/18	2	32.60	1	32.65	32.60	1	4,586	0.02%
2018/12/17	0	0.00	5	32.40	32.30	-5	4,596	-0.11%
2018/12/11	15	31.07	0	0.00	30.80	15	4,524	0.33%
2018/12/10	2	32.20	0	0.00	31.90	2	4,321	0.05%
2018/12/04	0	0.00	1	34.30	34.10	-1	4,271	-0.02%
2018/12/03	0	0.00	7	34.02	34.15	-7	4,199	-0.17%
2018/11/29	1	32.85	4	32.75	32.65	-3	4,105	-0.07%
2018/11/27	1	33.10	0	0.00	33.10	1	4,000	0.02%
2018/11/22	0	0.00	1	33.25	33.25	-1	4,024	-0.02%
2018/11/21	0	0.00	10	33.39	33.70	-10	4,046	-0.25%
2018/11/20	0	0.00	6	33.33	33.65	-6	4,013	-0.15%
2018/11/19	0	0.00	5	33.01	33.35	-5	3,978	-0.13%
2018/11/16	1	32.90	0	0.00	32.60	1	3,978	0.03%
2018/11/13	2	32.50	3	32.37	32.50	-1	4,092	-0.02%
2018/11/09	1	31.50	0	0.00	31.50	1	4,175	0.02%
2018/11/08	2	32.25	0	0.00	32.30	2	4,200	0.05%
2018/11/05	2	31.00	0	0.00	31.35	2	4,165	0.05%
2018/11/02	1	31.70	8	31.10	31.70	-7	4,174	-0.17%
2018/11/01	1	30.90	0	0.00	30.90	1	4,192	0.02%
2018/10/31	0	0.00	3	30.73	31.35	-3	4,224	-0.07%
2018/10/29	2	30.20	0	0.00	30.40	2	4,154	0.05%
2018/10/26	9	29.23	0	0.00	29.55	9	4,119	0.22%
2018/10/24	3	29.95	2	29.80	30.10	1	4,335	0.02%
2018/10/23	1	29.80	0	0.00	29.70	1	4,451	0.02%
2018/10/19	4	29.83	0	0.00	29.70	4	4,527	0.09%
2018/10/18	10	29.49	0	0.00	29.60	10	4,539	0.22%
2018/10/17	14	29.47	3	29.42	29.10	11	4,562	0.24%
2018/10/16	1	29.30	0	0.00	29.35	1	4,562	0.02%
2018/10/12	3	29.00	0	0.00	29.80	3	4,583	0.07%
2018/10/09	1	31.50	0	0.00	31.70	1	4,584	0.02%
2018/10/02	1	32.00	0	0.00	32.00	1	4,533	0.02%
2018/09/26	1	32.20	0	0.00	32.10	1	4,688	0.02%
2018/09/21	50	32.35	0	0.00	32.10	50	4,735	1.06%
2018/09/20	0	0.00	2	32.23	32.10	-2	4,752	-0.04%
2018/09/19	1	31.90	0	0.00	31.95	1	4,794	0.02%
2018/09/18	2	32.00	0	0.00	31.80	2	4,892	0.04%
2018/09/14	1	31.75	0	0.00	31.65	1	4,949	0.02%
2018/09/13	0	0.00	2	31.35	31.40	-2	4,983	-0.04%
2018/09/12	2	31.50	22	31.30	31.50	-20	5,029	-0.40%
2018/09/11	2	31.20	0	0.00	31.25	2	5,384	0.04%
2018/09/10	5	31.46	0	0.00	31.35	5	5,473	0.09%
2018/09/07	1	32.40	0	0.00	32.30	1	5,560	0.02%
2018/09/05	2	32.95	0	0.00	32.75	2	5,587	0.04%
2018/09/03	1	33.55	0	0.00	33.45	1	5,620	0.02%
2018/08/31	0	0.00	4	33.85	33.85	-4	5,646	-0.07%
2018/08/30	0.2	34.00	0	0.00	33.80	0.2	5,654	0.00%
2018/08/22	0	0.00	1	33.80	33.95	-1	6,121	-0.02%
2018/08/21	30	33.60	0	0.00	33.60	30	6,065	0.49%
2018/08/20	0	0.00	2	32.78	33.05	-2	6,031	-0.03%
2018/08/17	1	32.30	0	0.00	32.30	1	6,056	0.02%
2018/08/16	2	32.60	2	32.55	32.50	0	6,048	0.00%
2018/08/13	1	33.20	11	33.39	33.20	-10	6,086	-0.16%
2018/08/10	1	33.70	1	33.60	33.60	0	6,426	0.00%
2018/08/09	5	33.44	0	0.00	33.35	5	6,460	0.08%
2018/08/08	10	33.40	0	0.00	33.65	10	6,460	0.15%
2018/08/06	1	33.50	10	33.45	33.45	-9	6,422	-0.14%
2018/08/03	2	33.50	2	33.60	33.50	0	6,412	0.00%
2018/08/01	4	33.78	3	33.85	33.95	1	6,413	0.02%
2018/07/31	3	34.00	1	33.80	33.65	2	6,379	0.03%
2018/07/30	2	33.90	5	33.92	33.95	-3	6,189	-0.05%
2018/07/26	20	34.70	0	0.00	34.75	20	6,034	0.33%
2018/07/25	2	34.63	4	34.80	34.75	-2	6,009	-0.03%
2018/07/19	0	0.00	40.5	34.45	34.30	-40.5	5,994	-0.68%
2018/07/18	1	33.40	0	0.00	34.25	1	5,979	0.02%
2018/07/13	0	0.00	2	33.80	33.80	-2	5,966	-0.03%
2018/07/12	0	0.00	2	34.00	34.15	-2	6,068	-0.03%
2018/07/11	1	33.25	0	0.00	33.45	1	6,201	0.02%
2018/07/06	3	33.40	0	0.00	33.05	3	6,340	0.05%
2018/07/05	3	35.63	0	0.00	35.50	3	6,280	0.05%
2018/07/04	0	0.00	1	35.45	35.45	-1	6,366	-0.02%
2018/07/03	0	0.00	1	35.00	34.90	-1	6,377	-0.02%
2018/07/02	1	35.30	7	35.34	35.15	-6	6,350	-0.09%
2018/06/29	7.7	34.95	2	35.25	35.40	5.7	6,296	0.09%
2018/06/27	5	34.66	0	0.00	34.55	5	6,175	0.08%
2018/06/25	7	35.44	0	0.00	35.15	7	5,990	0.12%
2018/06/22	2	35.20	0	0.00	35.35	2	5,948	0.03%
2018/06/21	23	35.80	0	0.00	35.80	23	5,891	0.39%
2018/06/20	29	35.33	0	0.00	35.45	29	5,863	0.49%
2018/06/19	4	36.23	0	0.00	36.15	4	5,434	0.07%
2018/06/15	1	36.40	0	0.00	36.40	1	5,329	0.02%
2018/06/14	1	36.90	0	0.00	36.95	1	5,169	0.02%
2018/06/11	0	0.00	5	37.18	37.65	-5	5,290	-0.09%
2018/06/08	2	37.38	0	0.00	37.65	2	5,287	0.04%
2018/06/07	2	37.28	1	37.60	37.65	1	5,321	0.02%
2018/06/06	0	0.00	2	36.93	37.40	-2	5,346	-0.04%
2018/06/05	0	0.00	1	36.65	36.45	-1	5,277	-0.02%
2018/06/04	0	0.00	2	36.65	36.50	-2	5,114	-0.04%
2018/06/01	5	36.31	0	0.00	36.50	5	5,132	0.10%
2018/05/31	0.2	36.70	4	36.70	36.70	-3.8	5,159	-0.07%
2018/05/25	1	36.30	1	36.40	36.30	0	5,156	0.00%
2018/05/23	1	36.50	0	0.00	36.40	1	5,150	0.02%
2018/05/22	21	36.49	0	0.00	36.35	21	5,135	0.41%
2018/05/21	0	0.00	2	36.70	36.70	-2	5,187	-0.04%
2018/05/18	4	36.45	1	36.75	36.30	3	5,175	0.06%
2018/05/17	1	37.35	0	0.00	37.00	1	4,880	0.02%
2018/05/14	1	37.50	0	0.00	37.60	1	5,044	0.02%
2018/05/11	1	37.60	1	37.50	37.60	0	5,081	0.00%
2018/05/07	1	36.90	0	0.00	36.90	1	5,238	0.02%
2018/05/04	2	37.05	1	37.15	37.00	1	5,271	0.02%
2018/05/02	0	0.00	1	37.65	37.65	-1	5,394	-0.02%
2018/04/27	4	36.65	13	36.60	36.70	-9	5,523	-0.16%
2018/04/25	1	36.30	0	0.00	36.50	1	5,540	0.02%
2018/04/24	4	36.40	0	0.00	36.50	4	5,568	0.07%
2018/04/23	2	36.70	2	36.80	36.60	0	5,576	0.00%
2018/04/20	3	36.97	0	0.00	37.00	3	5,556	0.05%
2018/04/18	12	37.53	0	0.00	37.10	12	5,386	0.22%
2018/04/16	13	38.60	0	0.00	39.00	13	5,098	0.25%
2018/04/13	4	39.00	1	39.05	39.00	3	5,062	0.06%
2018/04/09	1	38.30	0	0.00	38.35	1	4,814	0.02%
2018/03/31	0	0.00	2	39.35	39.40	-2	4,828	-0.04%
2018/03/29	0	0.00	20	38.65	38.70	-20	4,773	-0.42%
2018/03/23	0	0.00	2	38.00	37.95	-2	4,797	-0.04%
2018/03/19	0	0.00	60	38.07	38.05	-60	4,907	-1.22%
2018/03/15	2	37.00	0	0.00	36.85	2	4,702	0.04%
2018/03/14	2	37.05	1	37.05	37.30	1	4,695	0.02%
2018/03/12	1	37.15	0	0.00	37.00	1	4,645	0.02%
2018/03/09	1	36.90	10	37.00	36.80	-9	4,596	-0.20%
2018/03/02	1	36.75	0	0.00	36.80	1	4,679	0.02%
2018/03/01	0.2	37.15	1	36.90	37.15	-0.8	4,619	-0.02%
2018/02/23	60	36.98	0	0.00	37.00	60	4,483	1.34%
2018/02/21	0	0.00	1	37.45	37.20	-1	4,479	-0.02%
2018/02/09	1	36.65	0	0.00	36.80	1	4,421	0.02%
2018/02/08	5	37.05	5	37.25	37.20	0	4,405	0.00%
2018/02/06	20.2	36.30	18	36.68	36.60	2.2	4,413	0.05%
2018/02/02	0	0.00	14	38.90	38.65	-14	4,267	-0.33%
2018/02/01	10	39.40	11	39.30	39.20	-1	4,249	-0.02%
2018/01/31	0	0.00	2	38.75	39.20	-2	4,213	-0.05%
2018/01/29	1	39.20	0	0.00	39.40	1	4,161	0.02%
2018/01/26	1	39.45	0	0.00	39.60	1	4,113	0.02%
2018/01/25	0	0.00	3	39.40	39.65	-3	4,068	-0.07%
2018/01/24	0	0.00	5	38.95	39.45	-5	3,984	-0.13%
2018/01/23	0	0.00	1	38.80	39.00	-1	3,925	-0.03%
2018/01/22	1	39.00	1	38.75	38.95	0	3,841	0.00%
2018/01/19	0	0.00	21	38.73	38.65	-21	3,758	-0.56%
2018/01/17	2	38.95	3	38.90	39.00	-1	3,737	-0.03%
2018/01/16	8	38.14	5	38.50	38.65	3	3,710	0.08%
2018/01/12	1	38.05	0	0.00	38.20	1	3,755	0.03%
2018/01/11	1	38.20	0	0.00	38.25	1	3,757	0.03%
2018/01/10	0	0.00	1	38.40	38.40	-1	3,765	-0.03%
2018/01/09	4	38.30	2	38.28	38.30	2	3,779	0.05%
2018/01/04	2	37.95	0	0.00	37.95	2	3,749	0.05%
2018/01/03	1	38.10	10	38.00	38.20	-9	3,806	-0.24%