零壹 (3029)-元大-蘆洲券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
105.0
漲跌
--
漲幅
0.00%
成交量
1,383張
產業
上市資訊服務類股
566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

零壹 (3029)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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	1.1	106.32	0.6	105.38	105.00	0.6	2,373	0.02%
2024/11/21	2.1	104.50	0	0.00	105.00	2.1	2,365	0.09%
2024/11/20	5.1	106.48	0.9	105.28	106.00	4.2	2,373	0.18%
2024/11/19	1	106.50	15	106.03	106.50	-14	2,347	-0.60%
2024/11/18	1	99.50	1.9	99.54	99.70	-0.9	2,275	-0.04%
2024/11/15	2	102.00	0	0.00	101.50	2	2,272	0.09%
2024/11/14	0.2	99.90	0	0.00	99.90	0.2	2,262	0.01%
2024/11/12	6.3	101.13	2	99.70	99.70	4.3	2,249	0.19%
2024/11/11	0.1	103.50	0	0.00	103.50	0.1	2,223	0.00%
2024/11/08	0.1	102.50	1	102.00	102.50	-0.9	2,212	-0.04%
2024/11/07	2	105.00	3	104.83	104.50	-1	2,202	-0.05%
2024/11/06	0	102.00	0	0.00	101.50	0	2,170	0.00%
2024/11/05	3	99.52	0.1	101.00	98.80	2.8	2,172	0.13%
2024/11/04	0.4	99.80	1	100.50	99.10	-0.6	2,201	-0.03%
2024/11/01	3.1	100.84	3	101.33	101.00	0.1	2,208	0.01%
2024/10/30	0.4	101.44	0	0.00	101.00	0.4	2,237	0.02%
2024/10/29	9.2	104.15	10.5	104.25	103.00	-1.3	2,222	-0.06%
2024/10/28	3.6	101.58	5.4	102.50	101.50	-1.8	2,121	-0.09%
2024/10/25	27.4	103.99	22.2	105.60	100.50	5.2	2,087	0.25%
2024/10/24	25.1	108.47	19	109.13	110.50	6.1	1,915	0.32%
2024/10/23	1	102.50	1	102.00	101.50	0	1,650	0.00%
2024/10/22	3.5	101.17	1.2	101.83	101.00	2.3	1,702	0.14%
2024/10/21	1.6	102.74	1	103.00	103.00	0.6	1,754	0.04%
2024/10/18	1	103.50	3.6	102.50	102.50	-2.6	1,788	-0.15%
2024/10/17	6.2	103.84	2	105.00	104.00	4.2	1,788	0.23%
2024/10/16	15	105.07	18.2	104.81	105.00	-3.2	1,751	-0.18%
2024/10/15	11.5	100.29	13.2	100.17	102.50	-1.7	1,750	-0.10%
2024/10/14	20.1	95.96	11.4	96.82	98.40	8.7	1,689	0.52%
2024/10/11	1.3	92.06	0	0.00	92.60	1.3	1,659	0.08%
2024/10/09	0.2	92.00	1.1	90.92	90.60	-0.9	1,728	-0.05%
2024/10/08	1.1	90.68	2	92.00	91.80	-0.9	1,810	-0.05%
2024/10/07	1.2	92.28	2.2	91.71	91.40	-0.9	1,933	-0.05%
2024/10/01	0.4	89.15	1	89.20	89.20	-0.6	1,951	-0.03%
2024/09/30	0.6	90.14	0	0.00	89.00	0.6	1,979	0.03%
2024/09/27	1	91.30	0	0.00	90.80	1	2,052	0.05%
2024/09/26	4	91.52	1	91.20	91.00	3	2,142	0.14%
2024/09/25	1.2	92.42	0	0.00	91.50	1.2	2,150	0.06%
2024/09/24	0	91.70	2	91.00	91.30	-2	2,181	-0.09%
2024/09/20	0.1	92.80	0	0.00	92.90	0.1	2,337	0.00%
2024/09/18	2	93.69	0	0.00	92.40	2	2,471	0.08%
2024/09/16	5	95.38	0.3	95.70	93.20	4.7	2,486	0.19%
2024/09/13	1	93.10	0	0.00	93.20	1	2,480	0.04%
2024/09/12	0	0.00	1	92.30	92.20	-1	2,478	-0.04%
2024/09/06	2	93.30	4	90.85	92.40	-2	2,654	-0.08%
2024/09/02	1	92.90	0	0.00	93.00	1	2,977	0.03%
2024/08/30	0	0.00	1	93.50	92.50	-1	2,979	-0.03%
2024/08/29	1	91.50	0	0.00	91.80	1	2,982	0.03%
2024/08/28	0.2	92.50	2	92.50	92.20	-1.8	2,996	-0.06%
2024/08/26	0.3	93.00	0	0.00	92.30	0.3	3,004	0.01%
2024/08/23	0	0.00	1	91.70	93.20	-1	3,006	-0.03%
2024/08/22	3.4	94.58	0	0.00	92.70	3.4	3,026	0.11%
2024/08/21	0.2	96.00	0	0.00	96.10	0.2	3,016	0.01%
2024/08/20	2	97.35	0.3	98.90	96.60	1.7	3,011	0.06%
2024/08/19	1	95.00	2	96.75	95.60	-1	2,999	-0.03%
2024/08/16	1.2	94.48	5	94.98	95.00	-3.9	2,993	-0.13%
2024/08/15	1.2	94.70	0	0.00	93.80	1.2	2,985	0.04%
2024/08/14	7.3	95.47	3	95.44	95.00	4.2	2,984	0.14%
2024/08/13	1.2	94.42	1	94.10	94.40	0.2	2,981	0.01%
2024/08/12	1	94.50	0.2	94.10	93.70	0.9	2,985	0.03%
2024/08/09	1	95.80	9	95.79	93.60	-8	2,983	-0.27%
2024/08/08	5.2	91.91	4	92.25	93.50	1.2	2,978	0.04%
2024/08/07	2.2	94.14	3	94.47	94.50	-0.8	2,971	-0.03%
2024/08/06	13.3	88.85	2.1	89.18	88.60	11.2	2,951	0.38%
2024/08/05	2	88.91	2	91.20	89.80	0	2,940	0.00%
2024/08/02	5	99.40	5	98.62	98.10	0	2,885	0.00%
2024/08/01	1.1	106.91	0	0.00	104.50	1.1	2,843	0.04%
2024/07/31	3	103.17	2	105.00	103.00	1	2,834	0.04%
2024/07/30	4	101.50	0	0.00	102.00	4	2,807	0.14%
2024/07/29	4.2	105.07	3	104.17	103.00	1.2	2,781	0.04%
2024/07/26	5.1	107.51	15.1	108.17	109.00	-10	2,736	-0.37%
2024/07/23	10.3	113.84	9.6	113.82	113.00	0.7	2,698	0.02%
2024/07/22	3	112.33	1.1	112.91	112.00	1.9	2,632	0.07%
2024/07/19	8	111.44	11.3	112.72	114.00	-3.3	2,547	-0.13%
2024/07/18	2.1	108.77	1	109.00	109.50	1.1	2,502	0.04%
2024/07/17	3	110.33	2.2	111.05	110.00	0.8	2,473	0.03%
2024/07/16	6	113.08	9.2	112.27	109.00	-3.2	2,458	-0.13%
2024/07/15	13	107.96	7.9	108.96	108.50	5.1	2,350	0.22%
2024/07/12	6.4	108.17	2.1	107.86	109.50	4.3	2,291	0.19%
2024/07/11	20.5	116.34	15	117.23	113.00	5.5	2,228	0.25%
2024/07/10	15	116.57	13	116.38	115.50	2	2,176	0.09%
2024/07/09	39	114.32	43.6	112.53	116.00	-4.5	2,092	-0.22%
2024/07/08	9	106.39	2	105.00	105.50	7	1,985	0.35%
2024/07/05	2	105.50	0.5	105.54	106.00	1.5	2,024	0.07%
2024/07/04	0.1	103.00	9.5	103.59	104.00	-9.5	2,066	-0.46%
2024/07/03	8	101.63	5.3	103.40	103.50	2.7	2,122	0.13%
2024/07/02	6.3	97.84	7.1	100.16	99.80	-0.8	2,043	-0.04%
2024/07/01	0	0.00	2.1	94.35	95.10	-2.1	1,960	-0.11%
2024/06/28	5	95.00	1	94.60	94.80	4	1,952	0.20%
2024/06/27	4.1	92.98	4	93.00	92.30	0.1	1,920	0.00%
2024/06/26	10	94.14	21.1	94.22	94.50	-11.1	1,900	-0.58%
2024/06/25	4	91.95	6	91.15	92.80	-2	1,764	-0.11%
2024/06/24	5.1	86.75	2.2	86.02	87.30	2.9	1,673	0.17%
2024/06/21	0.2	84.30	3	85.83	86.90	-2.8	1,652	-0.17%
2024/06/20	0	0.00	5	84.90	85.00	-5	1,640	-0.30%
2024/06/19	6	83.97	0.1	83.60	83.40	5.9	1,639	0.36%
2024/06/18	7	84.31	2	83.70	84.20	5	1,712	0.29%
2024/06/17	2	85.70	10	86.00	83.10	-8	1,769	-0.45%
2024/06/14	10	85.11	1.2	85.25	85.00	8.8	1,751	0.50%
2024/06/13	6.2	84.69	5	84.44	83.70	1.2	1,747	0.07%
2024/06/12	6	82.47	8.2	82.99	85.10	-2.2	1,700	-0.13%
2024/06/11	1.6	79.40	13	79.55	79.80	-11.4	1,589	-0.72%
2024/06/07	20	80.38	15.3	80.37	80.00	4.7	1,602	0.29%
2024/06/06	1	73.90	1	73.70	74.50	0	1,457	0.00%
2024/06/05	0.1	74.60	1	74.40	74.00	-0.9	1,477	-0.06%
2024/06/04	0.4	74.60	2	74.90	75.00	-1.6	1,536	-0.10%
2024/06/03	2.1	74.49	1	74.40	74.60	1.1	1,582	0.07%
2024/05/31	0.2	73.10	0	0.00	73.00	0.2	1,624	0.01%
2024/05/30	1	72.80	0	0.00	72.90	1	1,655	0.06%
2024/05/29	1.2	73.78	0	0.00	73.50	1.2	1,693	0.07%
2024/05/28	2	75.35	2	75.30	74.60	0	1,817	0.00%
2024/05/27	0.2	73.10	1	73.90	73.60	-0.8	2,010	-0.04%
2024/05/24	0.2	73.00	0.2	73.00	73.00	0	2,016	0.00%
2024/05/23	0.2	73.20	1	72.60	72.60	-0.8	2,029	-0.04%
2024/05/22	0	0.00	5	74.12	74.00	-5	2,058	-0.24%
2024/05/21	0	0.00	1	73.40	73.30	-1	2,064	-0.05%
2024/05/20	2.2	73.46	0	0.00	73.30	2.2	2,072	0.11%
2024/05/16	0.4	73.71	0	0.00	73.40	0.4	2,092	0.02%
2024/05/15	0.2	73.60	0.2	73.70	73.30	0	2,121	0.00%
2024/05/14	0.1	73.60	0	0.00	73.30	0.1	2,153	0.00%
2024/05/13	0.2	72.00	0	0.00	72.10	0.2	2,175	0.01%
2024/05/10	3.3	72.20	0	0.00	72.60	3.3	2,213	0.15%
2024/05/09	1.4	72.77	2	72.20	72.20	-0.6	2,252	-0.03%
2024/05/07	0.1	74.80	0	0.00	75.30	0.1	2,212	0.00%
2024/05/03	0	0.00	1.2	75.42	75.70	-1.2	2,218	-0.05%
2024/05/02	1.2	75.32	0	0.00	75.40	1.2	2,236	0.05%
2024/04/30	1	74.50	1.3	75.92	75.00	-0.3	2,257	-0.01%
2024/04/29	0.2	74.50	0	0.00	74.70	0.2	2,321	0.01%
2024/04/26	0.1	74.50	2	74.55	74.40	-1.9	2,397	-0.08%
2024/04/24	0.1	72.92	2	73.40	74.00	-1.9	3,103	-0.06%
2024/04/23	0.2	72.45	0	0.00	72.30	0.2	3,283	0.01%
2024/04/22	6	72.87	0	0.00	71.80	6	3,288	0.18%
2024/04/19	2.1	72.86	0	0.00	72.70	2.1	3,283	0.07%
2024/04/18	0.2	74.00	0	0.00	73.90	0.2	3,277	0.01%
2024/04/17	2.1	74.11	0.1	74.30	74.30	2	3,274	0.06%
2024/04/16	6.6	72.90	2	72.40	73.10	4.6	3,270	0.14%
2024/04/15	1	75.60	2.4	75.39	75.30	-1.4	3,252	-0.04%
2024/04/12	0	0.00	8.4	77.46	77.30	-8.4	3,245	-0.26%
2024/04/11	6.2	76.03	0.7	76.00	75.50	5.5	3,212	0.17%
2024/04/10	2	77.30	11	77.62	78.80	-9	3,155	-0.29%
2024/04/09	12	76.23	3.1	76.14	75.50	8.9	3,099	0.29%
2024/04/08	3.2	71.78	1	72.20	72.60	2.2	3,016	0.07%
2024/04/03	0.2	72.60	0	0.00	72.00	0.2	3,015	0.01%
2024/04/02	2.1	72.90	1	73.20	73.20	1.1	3,008	0.04%
2024/04/01	0.2	72.45	1	72.20	72.10	-0.8	3,004	-0.03%
2024/03/29	0.3	72.20	1	72.00	71.80	-0.7	3,002	-0.02%
2024/03/28	0.5	73.16	0	0.00	72.90	0.5	2,990	0.02%
2024/03/27	0.2	73.40	20	73.10	72.80	-19.8	2,983	-0.66%
2024/03/26	1	72.80	15.5	73.22	72.80	-14.5	2,978	-0.49%
2024/03/25	2	73.85	0.5	73.40	74.40	1.5	2,956	0.05%
2024/03/22	2.3	73.55	0	0.00	73.30	2.3	2,947	0.08%
2024/03/21	5.3	73.53	3	73.43	73.60	2.3	2,924	0.08%
2024/03/20	16	78.59	1.9	79.07	78.40	14.2	2,842	0.50%
2024/03/19	1	78.80	0.5	78.68	78.40	0.5	2,759	0.02%
2024/03/15	1	77.20	1	77.50	77.60	0	2,700	0.00%
2024/03/14	2	77.00	3	76.90	76.90	-1	2,692	-0.04%
2024/03/13	18	78.57	3	77.87	77.40	15	2,666	0.56%
2024/03/12	1	77.40	1	77.50	77.50	0	2,625	0.00%
2024/03/11	0.2	75.20	0	0.00	75.20	0.2	2,626	0.01%
2024/03/08	2.2	75.98	4.7	75.50	75.10	-2.5	2,619	-0.10%
2024/03/07	1	76.90	2	78.00	76.30	-1	2,579	-0.04%
2024/03/06	1.3	77.52	2	77.10	77.00	-0.7	2,529	-0.03%
2024/03/05	1.1	75.98	2	76.20	76.30	-0.9	2,474	-0.04%
2024/03/04	2.1	76.57	1	77.00	76.10	1.1	2,448	0.04%
2024/03/01	9	76.17	3.1	76.49	76.80	5.9	2,405	0.25%
2024/02/29	11	76.73	19.7	76.47	78.20	-8.7	2,283	-0.38%
2024/02/27	0.3	71.23	0	0.00	71.10	0.3	2,070	0.01%
2024/02/26	1.4	71.93	1	72.30	72.30	0.4	2,071	0.02%
2024/02/23	5.1	72.22	2.2	72.57	72.50	2.9	2,062	0.14%
2024/02/22	0.3	71.17	1	71.30	71.10	-0.7	2,038	-0.03%
2024/02/20	2.2	70.73	0	0.00	70.70	2.2	2,051	0.11%
2024/02/19	0	71.00	0	0.00	70.70	0	2,047	0.00%
2024/02/16	3.4	71.75	1.1	72.91	71.40	2.3	2,044	0.11%
2024/02/15	1	72.50	9	72.76	72.90	-8	2,020	-0.40%
2024/02/05	0.4	71.30	2	71.85	71.20	-1.6	1,998	-0.08%
2024/02/02	2.1	70.67	2.5	71.55	71.70	-0.4	1,974	-0.02%
2024/02/01	6	69.97	11	70.30	70.30	-5	1,944	-0.26%
2024/01/31	0.1	68.50	0	0.00	68.40	0.1	1,933	0.01%
2024/01/29	0.2	69.00	0.2	68.80	68.80	0.1	1,984	0.00%
2024/01/26	2.1	67.46	0	0.00	67.90	2.1	2,001	0.10%
2024/01/25	2.5	68.55	0	0.00	68.00	2.5	1,991	0.12%
2024/01/24	2	69.05	1.3	69.20	69.20	0.7	1,973	0.04%
2024/01/23	6.1	70.58	4	71.33	70.00	2.1	1,956	0.11%
2024/01/22	1	72.10	11	71.26	71.70	-10	1,881	-0.53%
2024/01/19	11	70.00	12.1	69.33	69.50	-1.1	1,825	-0.06%
2024/01/18	58.1	71.95	62.1	72.55	71.00	-4	1,702	-0.23%
2024/01/17	4	69.78	16.7	70.55	69.90	-12.7	1,120	-1.13%
2024/01/16	0	0.00	3	66.50	66.30	-3	938	-0.32%
2024/01/15	0.2	66.20	1	66.00	66.20	-0.8	936	-0.09%
2024/01/12	2.2	64.82	0	0.00	64.90	2.2	944	0.23%
2024/01/10	9.1	65.31	1	65.30	65.40	8.1	989	0.82%
2024/01/09	0.1	65.80	2	65.60	65.40	-1.9	1,013	-0.19%
2024/01/08	0	0.00	10	66.30	66.50	-10	1,015	-0.99%
2024/01/05	0	0.00	10	66.20	65.90	-10	1,025	-0.97%
2024/01/04	2.5	65.32	1	65.70	65.30	1.5	1,056	0.14%
2024/01/03	2.3	66.21	5	66.00	66.10	-2.7	1,090	-0.25%
2024/01/02	0	0.00	2	65.70	65.80	-2	1,128	-0.18%
2023/12/29	0	0.00	2	65.40	65.40	-2	1,134	-0.18%
2023/12/28	0	0.00	1	64.90	64.80	-1	1,132	-0.09%
2023/12/27	5.1	64.60	0	0.00	64.60	5.1	1,138	0.45%
2023/12/26	0.4	64.50	1	64.30	64.50	-0.6	1,143	-0.05%
2023/12/25	0.4	64.40	0	0.00	64.10	0.4	1,144	0.04%
2023/12/22	1.3	64.45	1	64.50	64.30	0.3	1,146	0.02%
2023/12/21	1.6	64.53	0	0.00	64.30	1.6	1,160	0.13%
2023/12/20	10.1	64.83	2	64.80	64.70	8.1	1,165	0.69%
2023/12/19	3.3	64.83	3	64.50	64.50	0.3	1,168	0.03%
2023/12/18	1.4	65.49	4	65.23	65.20	-2.6	1,175	-0.22%
2023/12/15	1	66.00	6	65.80	65.80	-5	1,180	-0.42%
2023/12/14	0.2	65.88	2.2	65.99	66.20	-2	1,174	-0.17%
2023/12/13	2.5	65.27	0	0.00	65.20	2.5	1,173	0.21%
2023/12/12	5.3	64.32	2	64.15	64.10	3.3	1,170	0.28%
2023/12/11	1.1	64.54	6	64.68	64.60	-4.9	1,166	-0.42%
2023/12/08	0.3	65.90	1	65.10	65.10	-0.7	1,164	-0.06%
2023/12/07	0	66.30	2	65.70	65.40	-2	1,169	-0.17%
2023/12/06	2.3	68.03	1	68.30	66.60	1.3	1,183	0.11%
2023/12/04	1.2	66.43	1	66.80	66.30	0.2	1,168	0.02%
2023/12/01	0.1	65.80	1	66.00	66.20	-0.9	1,154	-0.08%
2023/11/30	0.1	65.30	0	0.00	65.80	0.1	1,158	0.01%
2023/11/28	3.1	65.01	2	65.00	65.20	1.1	1,164	0.09%
2023/11/27	0.1	66.20	9	65.88	65.20	-8.9	1,167	-0.76%
2023/11/24	2.4	66.07	0	0.00	66.40	2.4	1,169	0.20%
2023/11/20	0	0.00	2	65.90	65.90	-2	1,188	-0.17%
2023/11/17	0	0.00	45	64.88	65.10	-45	1,172	-3.84%
2023/11/16	2.1	64.00	0	0.00	63.90	2.1	1,175	0.18%
2023/11/13	1	64.90	2	65.35	65.10	-1	1,193	-0.08%
2023/11/10	6	64.30	3	64.30	64.30	3	1,204	0.25%
2023/11/09	0	0.00	1	65.60	65.20	-1	1,214	-0.08%
2023/11/08	0	0.00	4.2	65.50	65.60	-4.2	1,248	-0.33%
2023/11/07	0	0.00	5	65.04	64.90	-5	1,237	-0.40%
2023/11/06	2	64.10	6	64.83	64.30	-4	1,268	-0.32%
2023/11/03	4	63.40	5	62.94	63.00	-1	1,280	-0.08%
2023/10/31	1	60.90	3	61.17	60.50	-2	1,618	-0.12%
2023/10/30	2	62.30	0	0.00	62.00	2	1,712	0.12%
2023/10/27	2	62.60	2	62.95	62.00	0	1,911	0.00%
2023/10/26	3	60.83	0	0.00	60.80	3	2,431	0.12%
2023/10/25	0	0.00	3	61.77	61.90	-3	2,640	-0.11%
2023/10/24	12	60.74	0	0.00	61.40	12	3,050	0.39%
2023/10/23	12	60.20	0	60.50	60.10	12	3,503	0.34%
2023/10/20	9	60.23	0	0.00	60.20	9	3,554	0.25%
2023/10/19	1	60.80	0	0.00	60.80	1	3,565	0.03%
2023/10/18	11	61.53	0	61.80	61.50	11	3,569	0.31%
2023/10/17	4	63.33	0	63.60	62.90	4	3,542	0.11%
2023/10/16	0	0.00	1	64.70	65.40	-1	3,533	-0.03%
2023/10/13	1	65.30	1.1	65.05	65.10	-0.1	3,554	0.00%
2023/10/12	4	65.30	8	65.36	65.50	-4	3,563	-0.11%
2023/10/11	1	64.80	10	64.43	64.30	-9	3,580	-0.25%
2023/10/06	0	0.00	9	63.99	64.10	-9	3,560	-0.25%
2023/10/05	0	0.00	7	62.51	62.70	-7	3,523	-0.20%
2023/10/04	0	0.00	1	61.20	61.40	-1	3,522	-0.03%
2023/10/03	0	0.00	2.9	62.24	62.20	-2.9	3,556	-0.08%
2023/10/02	1	61.90	2	62.00	62.00	-1	3,588	-0.03%
2023/09/28	0	0.00	1	61.90	61.90	-1	3,602	-0.03%
2023/09/27	2	61.20	2	61.45	61.50	0	3,621	0.00%
2023/09/26	0	0.00	1	61.60	61.50	-1	3,687	-0.03%
2023/09/25	0	0.00	2	61.10	61.20	-2	3,712	-0.05%
2023/09/22	4	60.00	4	60.13	60.50	0	3,718	0.00%
2023/09/21	10	59.67	0	0.00	59.80	10	3,736	0.27%
2023/09/20	7	60.33	0	0.00	60.20	7	3,742	0.19%
2023/09/19	3	60.43	0	0.00	60.50	3	3,766	0.08%
2023/09/18	4	60.35	1	60.50	60.10	3	3,787	0.08%
2023/09/15	2	61.20	3	61.43	60.90	-1	3,794	-0.03%
2023/09/14	2	60.90	2	60.85	61.00	0	3,821	0.00%
2023/09/13	2	59.90	0	0.00	60.00	2	3,846	0.05%
2023/09/12	4	60.00	0	0.00	60.00	4	3,869	0.10%
2023/09/11	10	61.36	2	60.55	60.20	8	3,955	0.20%
2023/09/08	17	62.94	8	62.85	62.50	9	3,969	0.23%
2023/09/07	3	61.40	4	61.60	61.70	-1	3,977	-0.03%
2023/09/06	1	61.70	0	0.00	61.30	1	4,005	0.02%
2023/09/05	2	61.00	0	60.90	61.30	2	4,028	0.05%
2023/09/04	2	60.55	1	60.60	61.00	1	4,112	0.02%
2023/09/01	2	60.55	0	0.00	60.30	2	4,159	0.05%
2023/08/31	0	0.00	2	60.45	60.60	-2	4,211	-0.05%
2023/08/30	3	59.90	7	60.34	60.20	-4	4,262	-0.09%
2023/08/29	0	0.00	1	59.50	59.60	-1	4,353	-0.02%
2023/08/28	8	60.09	2	59.60	59.20	6	4,444	0.14%
2023/08/25	3	60.90	2	61.25	60.60	1	4,489	0.02%
2023/08/24	4	61.45	2	62.10	61.20	2	4,619	0.04%
2023/08/23	7	61.46	0	0.00	61.50	7	4,806	0.15%
2023/08/22	3	61.97	1	62.30	61.40	2	5,130	0.04%
2023/08/21	1	61.70	2	62.00	61.90	-1	5,332	-0.02%
2023/08/18	6	61.55	0	0.00	61.10	6	5,417	0.11%
2023/08/17	5	61.70	3	62.73	62.90	2	5,479	0.04%
2023/08/16	3	60.70	2	61.20	61.30	1	5,567	0.02%
2023/08/15	2	61.65	1	61.30	61.30	1	6,233	0.02%
2023/08/14	7	61.89	3	60.83	60.80	4	6,371	0.06%
2023/08/11	3	64.73	5	64.76	63.80	-2	6,468	-0.03%
2023/08/10	14	64.86	2	65.15	64.60	12	6,501	0.18%
2023/08/09	11.1	67.06	8	66.65	66.70	3.1	6,528	0.05%
2023/08/08	12.1	68.94	9	68.53	68.40	3.1	6,605	0.05%
2023/08/07	3	69.23	9	68.76	69.80	-6	6,554	-0.09%
2023/08/04	9	65.83	12	68.27	68.50	-3	6,504	-0.05%
2023/08/02	5	65.62	7	65.66	64.90	-2	6,621	-0.03%
2023/08/01	39	67.56	13	66.92	66.90	26	6,838	0.38%
2023/07/31	44	69.64	58.1	70.69	68.10	-14.1	6,801	-0.21%
2023/07/28	20	66.16	7.1	65.94	66.30	13	6,408	0.20%
2023/07/27	9	66.68	26	66.78	68.00	-17	6,384	-0.27%
2023/07/26	44.3	65.06	49.7	65.11	64.40	-5.5	6,578	-0.08%
2023/07/25	37	61.43	1	61.60	62.40	36	6,336	0.57%
2023/07/24	5	61.00	7	61.21	60.60	-2	6,343	-0.03%
2023/07/21	3	59.20	1	60.30	60.50	2	6,438	0.03%
2023/07/20	1.1	59.17	4	60.03	60.40	-2.9	6,527	-0.04%
2023/07/19	3.1	59.88	0	0.00	59.10	3.1	6,636	0.05%
2023/07/18	3.4	60.51	0	0.00	60.00	3.4	6,736	0.05%
2023/07/17	1	62.50	0	0.00	61.90	1	6,892	0.01%
2023/07/14	4	61.35	6	61.83	61.80	-2	6,972	-0.03%
2023/07/13	0.1	59.80	6	59.75	59.50	-5.9	7,088	-0.08%
2023/07/12	1	58.60	10	59.00	59.30	-9	7,475	-0.12%
2023/07/11	3	59.10	0	0.00	58.70	3	7,639	0.04%
2023/07/10	2.2	58.95	0	0.00	58.50	2.2	7,701	0.03%
2023/07/07	3.2	60.29	8	59.93	59.60	-4.8	7,744	-0.06%
2023/07/06	3	61.97	0	0.00	61.30	3	7,910	0.04%
2023/07/04	0	0.00	10	63.27	63.30	-10	8,085	-0.12%
2023/07/03	4	62.62	1.2	62.17	63.00	2.8	8,054	0.03%
2023/06/30	7	61.37	1	60.80	61.60	6	8,062	0.07%
2023/06/29	1	61.00	0	0.00	61.30	1	8,081	0.01%
2023/06/28	2.3	60.67	3	60.63	60.20	-0.8	8,088	-0.01%
2023/06/27	1	60.60	0	0.00	60.30	1	8,140	0.01%
2023/06/26	4	61.55	1.1	61.53	61.50	2.9	8,182	0.04%
2023/06/21	0	0.00	2	62.70	62.80	-2	8,282	-0.02%
2023/06/20	1	62.90	2.3	63.57	62.60	-1.3	8,346	-0.01%
2023/06/19	7	63.49	5	63.10	63.10	2	8,460	0.02%
2023/06/16	1	62.50	1.4	62.50	62.50	-0.4	8,794	0.00%
2023/06/15	11	63.69	18.2	63.82	63.00	-7.2	9,082	-0.08%
2023/06/14	2	62.60	1	62.60	62.40	1	9,126	0.01%
2023/06/13	4	62.08	5	62.14	61.90	-1	9,161	-0.01%
2023/06/12	2	61.20	4	61.28	61.20	-2	9,191	-0.02%
2023/06/09	3.1	62.34	0	0.00	62.10	3.1	9,230	0.03%
2023/06/08	12	62.81	10	62.70	62.00	2	9,368	0.02%
2023/06/07	2	64.25	24	64.10	64.00	-22	9,386	-0.23%
2023/06/06	9	64.44	2	64.40	64.30	7	9,529	0.07%
2023/06/05	4.3	65.82	2.1	65.81	65.40	2.2	9,763	0.02%
2023/06/02	5.3	66.12	12	66.85	66.10	-6.7	10,012	-0.07%
2023/06/01	5	63.76	8	64.39	65.60	-3	10,007	-0.03%
2023/05/31	12.5	65.43	9	65.49	65.00	3.5	10,015	0.03%
2023/05/30	29	66.57	23	67.17	66.20	6	9,969	0.06%
2023/05/29	15.5	67.36	24	67.36	67.30	-8.5	9,929	-0.09%
2023/05/26	41	65.95	30.8	65.66	65.60	10.3	9,777	0.10%
2023/05/25	60	64.18	64.1	64.63	64.20	-4.1	9,520	-0.04%
2023/05/24	14.1	63.03	2	63.35	62.90	12.1	9,429	0.13%
2023/05/23	4.6	62.44	11	62.68	62.70	-6.5	9,358	-0.07%
2023/05/22	14.1	62.33	9	62.18	63.10	5.1	9,310	0.05%
2023/05/19	53.2	65.87	14.1	66.02	62.30	39.1	9,216	0.42%
2023/05/18	1	65.40	29.2	65.40	68.50	-28.2	8,551	-0.33%
2023/05/17	8	62.11	18	62.33	62.30	-10	8,429	-0.12%
2023/05/16	5	61.36	3	61.53	60.90	2	8,386	0.02%
2023/05/15	2	60.75	9.6	61.08	60.80	-7.6	8,444	-0.09%
2023/05/12	3	61.20	10.2	61.18	61.20	-7.2	8,427	-0.09%
2023/05/11	2.1	59.13	5.1	58.71	59.60	-3	8,352	-0.04%
2023/05/10	2	60.00	1	59.70	59.90	1	8,277	0.01%
2023/05/09	14	60.41	3	60.30	59.90	11	8,245	0.13%
2023/05/08	9.1	61.83	18	61.98	62.30	-8.9	8,010	-0.11%
2023/05/05	16	60.51	15	60.09	60.20	1	7,686	0.01%
2023/05/04	10.1	60.02	32	59.96	59.60	-21.9	7,521	-0.29%
2023/05/03	41	59.63	5	59.86	59.50	36	7,373	0.49%
2023/05/02	49.1	61.72	46.2	61.54	61.10	2.9	7,183	0.04%
2023/04/28	4	57.75	17	58.72	58.30	-13	6,574	-0.20%
2023/04/27	3.1	55.90	2	56.75	55.80	1.1	6,356	0.02%
2023/04/26	3.1	55.30	3	55.63	55.40	0.1	6,290	0.00%
2023/04/25	4.1	57.53	2	55.40	55.80	2.1	6,168	0.03%
2023/04/24	6	58.32	4	57.88	57.60	2	6,060	0.03%
2023/04/21	3	55.17	1.3	55.62	56.00	1.7	5,933	0.03%
2023/04/20	15.3	58.07	12	58.85	56.80	3.3	5,815	0.06%
2023/04/19	7.1	57.80	3	58.33	57.20	4.1	5,624	0.07%
2023/04/18	16.1	57.46	4	58.38	57.30	12.1	5,512	0.22%
2023/04/17	18	59.74	23	60.10	59.60	-5	5,343	-0.09%
2023/04/14	9	57.04	9.2	57.16	56.60	-0.2	4,930	0.00%
2023/04/13	6.1	55.54	8	55.20	55.00	-1.9	4,749	-0.04%
2023/04/12	3.1	55.85	0	0.00	56.00	3.1	4,671	0.07%
2023/04/11	10.1	56.37	6	57.50	56.90	4.1	4,589	0.09%
2023/04/10	2	57.45	11.1	57.42	59.00	-9.1	4,381	-0.21%
2023/04/07	1	55.30	0	0.00	55.00	1	4,178	0.02%
2023/04/06	0	54.10	1	54.50	54.50	-1	4,154	-0.02%
2023/03/31	1	54.50	2	54.60	55.10	-1	4,113	-0.02%
2023/03/30	1	55.80	0	0.00	55.30	1	4,063	0.02%
2023/03/29	0	0.00	1	56.00	55.60	-1	4,028	-0.02%
2023/03/28	2	55.55	8	54.83	55.60	-6	3,997	-0.15%
2023/03/27	2.1	56.47	5.3	57.09	56.10	-3.2	3,923	-0.08%
2023/03/24	4.3	57.89	3	56.87	57.00	1.3	3,848	0.03%
2023/03/23	5	56.38	4	56.65	57.00	1	3,720	0.03%
2023/03/22	4	56.35	11	56.68	56.20	-7	3,636	-0.19%
2023/03/21	35.4	57.06	62	57.23	56.70	-26.6	3,487	-0.76%
2023/03/20	35.7	55.99	43	55.70	56.00	-7.3	3,121	-0.23%
2023/03/17	17.2	53.46	19	53.19	52.60	-1.8	2,802	-0.06%
2023/03/16	19	54.53	4	54.33	54.50	15	2,649	0.57%
2023/03/15	21	55.17	6	54.78	55.00	15	2,566	0.58%
2023/03/14	9	56.13	3	56.23	54.80	6	2,499	0.24%
2023/03/13	12.1	56.01	12	56.48	56.20	0.1	2,418	0.00%
2023/03/10	28.1	54.96	3	54.40	54.60	25.1	2,246	1.12%
2023/03/09	10.5	56.66	6.5	57.59	56.30	4	2,138	0.19%
2023/03/08	25.5	56.71	28.4	56.79	57.40	-2.9	1,935	-0.15%
2023/03/07	15.1	54.43	16	55.24	55.10	-0.9	1,641	-0.05%
2023/03/06	8	51.94	10	51.72	51.50	-2	1,333	-0.15%
2023/03/03	3	49.70	8	50.68	50.50	-5	1,234	-0.41%
2023/03/01	9	49.69	2	49.85	49.60	7	1,091	0.64%
2023/02/24	3.4	48.15	5	48.80	48.65	-1.6	988	-0.16%
2023/02/23	1.1	48.48	0	0.00	48.40	1.1	934	0.12%
2023/02/22	7	48.51	4	48.34	48.80	3	856	0.35%
2023/02/21	0	0.00	1	47.50	47.30	-1	729	-0.14%
2023/02/17	0	0.00	1	46.95	47.00	-1	668	-0.15%
2023/02/16	2	47.10	3	47.23	47.40	-1	651	-0.15%
2023/02/15	3.1	47.09	3	47.30	47.45	0.1	622	0.02%
2023/02/14	5	47.75	9	47.89	47.35	-4	582	-0.69%
2023/02/13	6	47.22	5	47.31	47.70	1	474	0.21%
2023/02/10	1	47.00	2	46.63	46.00	-1	355	-0.28%
2023/02/09	2	45.98	2	45.83	45.65	0	293	0.00%
2023/02/08	0	44.70	4	44.56	44.95	-4	239	-1.67%
2023/02/07	2	44.18	2	44.08	44.05	0	216	0.00%
2023/02/06	0	0.00	1	43.40	43.40	-1	196	-0.51%
2023/02/03	0	0.00	1	42.60	42.60	-1	187	-0.53%
2023/01/09	0	0.00	1	41.35	41.40	-1	190	-0.53%
2022/12/27	0	0.00	1	40.30	40.35	-1	195	-0.51%
2022/12/12	1	40.55	0.1	40.35	40.80	0.9	215	0.42%
2022/12/09	1	40.15	0	0.00	40.10	1	212	0.47%
2022/12/07	0	40.00	0	0.00	39.95	0	213	0.01%
2022/11/30	0	40.10	0	0.00	39.95	0	223	0.02%
2022/11/23	1	39.60	0	0.00	39.60	1	230	0.43%
2022/11/18	0	0.00	1	39.00	39.00	-1	248	-0.40%
2022/11/17	0	39.15	0	0.00	39.10	0	253	0.02%
2022/11/11	1	39.30	0	0.00	39.00	1	254	0.39%
2022/11/07	1	38.55	1	38.70	38.80	0	258	0.00%
2022/10/21	1	37.70	0	0.00	37.95	1	328	0.30%
2022/10/20	10	37.45	0	0.00	38.25	10	329	3.03%
2022/10/17	0	0.00	8	37.52	38.35	-8	309	-2.58%
2022/10/13	10	37.40	0	0.00	37.90	10	310	3.23%
2022/10/12	0	37.95	0	0.00	38.15	0	305	0.00%
2022/10/11	5	37.77	2	37.85	38.05	3	307	0.98%
2022/10/05	0	39.75	0	0.00	39.40	0	310	0.00%
2022/09/30	0	0.00	1	38.75	38.95	-1	311	-0.32%
2022/09/29	0	0.00	0.2	39.10	39.00	-0.2	313	-0.06%
2022/09/28	5	38.85	0	0.00	38.65	5	316	1.58%
2022/09/26	1	39.50	0.3	40.12	39.50	0.7	317	0.22%
2022/09/20	1	40.90	0	0.00	40.95	1	322	0.31%
2022/09/14	0	0.00	7	41.10	41.50	-7	327	-2.14%
2022/09/13	0	0.00	3	42.00	41.85	-3	327	-0.92%
2022/09/07	0.1	41.30	30	40.75	40.85	-30	329	-9.09%
2022/09/06	2	40.73	0	0.00	40.60	2	325	0.61%
2022/09/05	0	0.00	1	41.45	41.60	-1	322	-0.31%
2022/08/29	2	41.70	0	0.00	41.80	2	319	0.63%
2022/08/24	0.1	41.90	0	0.00	41.80	0.1	302	0.03%
2022/08/16	0	41.65	2	41.80	41.75	-2	289	-0.69%
2022/08/12	0.1	41.70	0	0.00	41.45	0.1	284	0.02%
2022/08/09	0.1	41.90	0	0.00	41.60	0.1	279	0.04%
2022/08/08	2	42.08	0	0.00	41.60	2	270	0.74%
2022/08/05	1	41.10	1	40.20	40.70	0	255	0.00%
2022/08/02	0.6	39.40	0	0.00	39.15	0.6	237	0.27%
2022/07/28	2	39.10	0	0.00	38.90	2	229	0.87%
2022/07/27	3.2	38.98	0	0.00	38.95	3.2	225	1.41%
2022/07/26	4	39.35	0	0.00	39.40	4	226	1.77%
2022/07/22	1	39.70	0	0.00	39.80	1	230	0.43%
2022/07/21	1	39.20	0	0.00	39.50	1	236	0.42%
2022/07/15	0	38.55	0	0.00	38.60	0	246	0.02%
2022/07/06	1	37.30	0	0.00	37.30	1	254	0.39%
2022/07/05	0	0.00	12	37.91	37.95	-12	263	-4.55%
2022/07/04	0	0.00	5	37.60	37.80	-5	259	-1.92%
2022/07/01	0.2	37.80	8	38.30	37.55	-7.8	264	-2.95%
2022/06/29	0.2	39.60	0	0.00	39.65	0.2	258	0.06%
2022/06/27	0	0.00	5	39.95	39.95	-5	271	-1.84%
2022/06/24	0	0.00	5	39.80	39.70	-5	274	-1.82%
2022/06/21	0	0.00	5	39.62	39.95	-5	293	-1.70%
2022/06/20	0.2	40.00	7	39.65	39.55	-6.8	302	-2.25%
2022/06/16	1	41.15	0	0.00	40.60	1	306	0.33%
2022/06/09	2	41.40	0	0.00	41.40	2	483	0.41%
2022/06/02	1	41.95	0	0.00	41.80	1	602	0.17%
2022/05/31	0	0.00	1	41.60	41.65	-1	664	-0.15%
2022/05/26	0	0.00	0	41.70	41.40	0	769	0.00%
2022/05/13	0	0.00	2	40.80	40.85	-2	970	-0.21%
2022/05/12	5	41.01	0	0.00	40.55	5	973	0.51%
2022/05/10	0	0.00	10	41.25	41.90	-10	977	-1.02%
2022/05/09	1	41.85	2	41.75	41.65	-1	979	-0.10%
2022/05/06	0	0.00	4	41.90	42.30	-4	989	-0.40%
2022/05/04	0	0.00	0.2	41.85	41.90	-0.2	993	-0.02%
2022/05/03	0	0.00	1	41.40	41.35	-1	996	-0.10%
2022/04/29	0	0.00	1.2	41.96	41.65	-1.2	998	-0.12%
2022/04/28	1	41.55	0	0.00	41.55	1	1,000	0.10%
2022/04/27	6	41.28	8	41.23	41.25	-2	1,001	-0.20%
2022/04/25	1	42.25	0	0.00	42.10	1	1,003	0.10%
2022/04/19	0	0.00	0.3	43.15	43.05	-0.3	1,005	-0.03%
2022/04/18	0	0.00	1	43.10	42.75	-1	1,010	-0.10%
2022/04/14	1	43.15	0	0.00	43.10	1	1,015	0.10%
2022/04/13	0.2	43.55	0	0.00	43.30	0.2	1,016	0.02%
2022/04/12	1	43.00	0	0.00	43.10	1	1,017	0.10%
2022/04/11	0	0.00	2	43.50	43.20	-2	1,018	-0.20%
2022/04/07	10	44.30	0	0.00	44.15	10	1,022	0.98%
2022/04/01	11	44.56	0	0.00	44.60	11	1,031	1.07%
2022/03/31	10	44.60	2	44.65	44.55	8	1,036	0.77%
2022/03/29	0	0.00	0.1	45.20	44.85	-0.1	1,047	-0.01%
2022/03/28	1	45.20	0	0.00	45.40	1	1,048	0.10%
2022/03/25	2	45.00	0	0.00	45.50	2	1,043	0.19%
2022/03/24	3	44.88	3	44.80	44.90	0	1,038	0.00%
2022/03/23	1	44.95	8	44.88	44.85	-7	1,039	-0.67%
2022/03/21	0.2	45.40	0	0.00	45.15	0.2	1,033	0.02%
2022/03/18	1	45.10	0	0.00	45.10	1	1,037	0.10%
2022/03/17	3	44.87	0	0.00	44.85	3	1,039	0.29%
2022/03/16	8.3	44.47	1	45.80	44.10	7.3	1,030	0.71%
2022/03/15	2.2	48.85	2	48.83	48.80	0.2	967	0.02%
2022/03/14	4	49.74	1	49.45	49.45	3	927	0.32%
2022/03/11	1	49.10	0	0.00	49.30	1	890	0.11%
2022/03/10	1	49.25	0	0.00	49.50	1	866	0.12%
2022/03/09	6	48.28	6	48.70	49.10	0	833	0.00%
2022/03/08	0	0.00	2	47.70	47.70	-2	800	-0.25%
2022/03/07	7.1	47.81	9	48.13	48.15	-1.9	779	-0.25%
2022/03/04	4	49.19	3	48.90	48.75	1	752	0.13%
2022/03/03	2.2	48.80	0.4	48.84	48.85	1.8	736	0.25%
2022/03/02	1.1	48.43	0	0.00	48.40	1.1	716	0.15%
2022/03/01	0.1	47.80	2.1	48.10	48.05	-2	693	-0.29%
2022/02/25	0.1	46.95	2	46.60	47.75	-1.9	653	-0.29%
2022/02/24	8	45.81	9	46.36	46.15	-1	582	-0.17%
2022/02/23	0	0.00	1	44.40	44.45	-1	485	-0.21%
2022/02/22	1	43.95	0	0.00	44.05	1	487	0.21%
2022/02/21	2	44.35	0	0.00	44.35	2	488	0.41%
2022/02/16	0	0.00	0.1	44.00	44.00	-0.1	499	-0.02%
2022/02/10	1.2	44.01	0	0.00	44.05	1.2	506	0.24%
2022/02/09	0	0.00	1	44.45	44.55	-1	509	-0.20%
2022/02/08	0	0.00	1	44.40	44.50	-1	514	-0.19%
2022/02/07	0	0.00	2	43.33	43.90	-2	528	-0.38%
2022/01/25	2	43.20	0	0.00	43.00	2	626	0.32%
2022/01/24	0	43.00	0	0.00	43.20	0	654	0.00%
2022/01/21	2	43.75	0	0.00	43.50	2	689	0.29%
2022/01/20	3	43.90	0	0.00	44.10	3	694	0.43%
2022/01/19	2	44.00	0	0.00	44.00	2	697	0.29%
2022/01/18	10	44.42	5	44.36	44.20	5	696	0.72%
2022/01/17	6	43.82	0	0.00	43.80	6	689	0.87%
2022/01/14	3	43.67	0	0.00	43.60	3	686	0.44%
2022/01/13	0	0.00	0.1	43.70	43.65	-0.1	699	-0.01%
2022/01/12	3	43.72	0	0.00	43.75	3	700	0.43%
2022/01/10	0	0.00	1	43.70	43.70	-1	706	-0.14%
2022/01/06	1	43.35	2	43.05	43.05	-1	762	-0.13%
2022/01/05	0	0.00	2	43.45	43.30	-2	766	-0.26%
2021/12/29	2	43.65	0	0.00	43.80	2	789	0.25%
2021/12/24	4.1	42.90	1	43.05	42.90	3.1	793	0.39%
2021/12/15	0.4	43.00	0	0.00	42.90	0.4	797	0.05%
2021/12/13	0	0.00	0.2	43.70	43.35	-0.2	787	-0.02%
2021/12/10	2	43.65	0	0.00	43.60	2	781	0.26%
2021/12/09	1	43.85	0	0.00	43.85	1	783	0.13%
2021/12/06	50	44.19	0	0.00	44.15	50	800	6.25%
2021/12/02	1	44.15	0	0.00	44.05	1	872	0.11%
2021/12/01	4	44.25	0	0.00	44.60	4	894	0.45%
2021/11/30	1	44.60	0	0.00	44.35	1	1,058	0.09%
2021/11/29	0	0.00	2	43.60	44.55	-2	1,125	-0.18%
2021/11/25	0	0.00	1	45.30	45.30	-1	1,121	-0.09%
2021/11/15	0	0.00	2	45.50	45.70	-2	1,111	-0.18%
2021/11/12	0	0.00	1	45.50	45.60	-1	1,113	-0.09%
2021/11/11	1	45.50	0	0.00	45.25	1	1,116	0.09%
2021/11/10	1	45.60	1	45.50	45.45	0	1,124	0.00%
2021/11/08	0	0.00	2.1	45.62	45.50	-2.1	1,124	-0.19%
2021/11/04	2	45.80	0	0.00	46.25	2	1,116	0.18%
2021/11/02	5.2	46.61	4	46.23	45.70	1.2	1,083	0.11%
2021/11/01	0	0.00	1	46.75	46.80	-1	996	-0.10%
2021/10/29	5	45.72	5	46.00	46.10	0	968	0.00%
2021/10/26	0	0.00	1	44.10	43.85	-1	933	-0.11%
2021/10/21	1	44.75	0	0.00	43.85	1	949	0.11%
2021/10/19	0	0.00	1	44.55	44.50	-1	943	-0.11%
2021/10/14	2	42.50	0	0.00	42.70	2	982	0.20%
2021/10/07	0	0.00	4	46.33	46.35	-4	1,155	-0.35%
2021/10/04	0	0.00	2	44.35	44.00	-2	1,209	-0.17%
2021/10/01	0	0.00	5	45.60	45.00	-5	1,220	-0.41%
2021/09/17	0	0.00	1	46.10	46.05	-1	1,337	-0.07%
2021/09/15	1	46.15	0	0.00	46.10	1	1,341	0.07%
2021/09/14	0	0.00	2	46.55	46.50	-2	1,344	-0.15%
2021/09/13	4	46.50	2	46.28	46.40	2	1,348	0.15%
2021/09/10	0	0.00	5	45.85	45.90	-5	1,343	-0.37%
2021/09/09	0	0.00	1	45.45	45.45	-1	1,342	-0.07%
2021/09/08	6	45.09	0	0.00	44.75	6	1,336	0.45%
2021/09/07	5	45.00	0	0.00	44.85	5	1,312	0.38%
2021/09/06	0.2	46.60	4	46.40	46.30	-3.8	1,271	-0.30%
2021/09/03	6	48.28	6	47.77	47.15	0	1,249	0.00%
2021/09/02	0	0.00	11	46.21	47.20	-11	1,088	-1.01%
2021/08/27	0	0.00	0.1	43.41	43.40	-0.1	1,026	-0.01%
2021/08/25	1	43.10	0	0.00	43.10	1	1,055	0.09%
2021/08/23	1	41.80	0	0.00	41.85	1	1,062	0.09%
2021/08/20	0	40.90	0	0.00	40.90	0	1,072	0.00%
2021/08/16	0.2	41.90	1	41.75	41.80	-0.8	1,107	-0.07%
2021/08/12	0.1	43.40	1	43.35	43.25	-0.9	1,108	-0.08%
2021/08/11	0.2	43.38	8	43.00	42.95	-7.8	1,119	-0.70%
2021/08/10	0	0.00	0.4	43.55	43.55	-0.4	1,137	-0.04%
2021/08/09	1	43.50	0	0.00	43.50	1	1,173	0.09%
2021/08/03	1	43.45	0	43.60	43.35	1	1,317	0.07%
2021/08/02	0.2	43.35	0	0.00	43.20	0.2	1,340	0.01%
2021/07/28	1	43.75	0	0.00	43.75	1	1,487	0.07%
2021/07/23	1	44.15	0	0.00	44.15	1	1,623	0.06%
2021/07/22	0.1	44.10	0	0.00	43.80	0.1	1,672	0.01%
2021/07/21	3.3	44.54	0	0.00	44.10	3.3	1,677	0.20%
2021/07/20	6	45.16	3	45.15	45.10	3	1,670	0.18%
2021/07/19	12	45.97	5	46.10	45.90	7	1,689	0.41%
2021/07/16	7	47.20	0	0.00	47.15	7	1,710	0.41%
2021/07/15	10	49.92	14	49.94	49.80	-4	1,695	-0.24%
2021/07/14	8	49.41	3	49.40	49.40	5	1,604	0.31%
2021/07/13	6	49.58	11	49.65	49.35	-5	1,592	-0.31%
2021/07/12	2	49.20	10	49.20	49.20	-8	1,656	-0.48%
2021/07/09	2	49.08	0	0.00	49.20	2	1,680	0.12%
2021/07/08	6	48.72	1	48.70	48.90	5	1,706	0.29%
2021/07/07	18	49.22	3	49.57	49.15	15	1,712	0.88%
2021/07/06	3	48.78	25	49.01	49.10	-22	1,709	-1.29%
2021/07/05	2	47.38	2	47.30	47.70	0	1,673	0.00%
2021/07/02	1	46.30	20	46.20	46.30	-19	1,665	-1.14%
2021/07/01	0	0.00	1	46.30	45.70	-1	1,726	-0.06%
2021/06/30	2	45.80	0	0.00	45.70	2	1,741	0.11%
2021/06/29	6	45.80	0	0.00	45.80	6	1,762	0.34%
2021/06/28	6	45.70	0	0.00	45.90	6	1,769	0.34%
2021/06/24	1	45.65	0	0.00	45.65	1	1,795	0.06%
2021/06/22	1	45.30	0	0.00	44.90	1	1,882	0.05%
2021/06/21	1	45.20	7	45.30	45.30	-6	1,904	-0.32%
2021/06/17	0	0.00	1	45.75	46.15	-1	1,947	-0.05%
2021/06/16	5	45.90	1	45.85	45.75	4	1,968	0.20%
2021/06/11	0	0.00	18	46.02	46.00	-18	2,073	-0.87%
2021/06/10	2	46.00	0	0.00	46.10	2	2,246	0.09%
2021/06/09	2	45.95	5	46.00	46.00	-3	2,408	-0.12%
2021/06/08	3	46.42	0	0.00	46.35	3	2,439	0.12%
2021/06/07	1	46.50	2	46.68	46.85	-1	2,459	-0.04%
2021/06/04	1	46.85	0	0.00	46.90	1	2,480	0.04%
2021/06/02	6	47.42	2	47.40	47.20	4	2,541	0.16%
2021/05/31	0	0.00	1	47.00	46.80	-1	2,614	-0.04%
2021/05/28	1	46.91	1	47.05	46.95	0	2,707	0.00%
2021/05/27	5	46.97	0	0.00	47.00	5	2,762	0.18%
2021/05/26	1	46.10	14	46.00	46.25	-13	2,954	-0.44%
2021/05/25	18	45.93	0	0.00	45.65	18	3,186	0.56%
2021/05/24	0	0.00	0	45.30	45.50	0	3,205	0.00%
2021/05/21	1	44.80	0	0.00	44.80	1	3,216	0.03%
2021/05/19	13	44.17	0	0.00	44.50	13	3,255	0.40%
2021/05/18	1	44.00	3	43.53	44.25	-2	3,277	-0.06%
2021/05/17	3	41.27	1	41.70	41.55	2	3,261	0.06%
2021/05/14	1	44.50	1	44.10	44.20	0	3,228	0.00%
2021/05/13	2	45.00	0	0.00	44.40	2	3,211	0.06%
2021/05/12	4	46.31	0	0.00	44.90	4	3,189	0.13%
2021/05/11	7	47.66	4	48.76	48.00	3	3,128	0.10%
2021/05/10	2	49.55	2	49.75	49.50	0	3,103	0.00%
2021/05/07	6	48.59	14	49.51	49.45	-8	3,101	-0.26%
2021/05/06	5	47.90	3	47.80	47.55	2	3,017	0.07%
2021/05/05	2	48.60	0	0.00	48.20	2	2,999	0.07%
2021/05/04	4	47.79	5	47.70	48.60	-1	2,968	-0.03%
2021/05/03	11	48.03	5	48.40	47.55	6	2,901	0.21%
2021/04/29	6	49.16	1	49.55	49.05	5	2,876	0.17%
2021/04/28	3	49.70	9	50.12	50.30	-6	2,852	-0.21%
2021/04/27	5	49.42	0	0.00	49.05	5	2,831	0.18%
2021/04/23	1	49.20	4	49.45	49.25	-3	3,037	-0.10%
2021/04/22	5	48.95	0	0.00	48.30	5	3,039	0.17%
2021/04/21	0	0.00	2	49.90	50.20	-2	3,001	-0.07%
2021/04/19	2	49.25	0	49.55	49.20	2	2,961	0.07%
2021/04/16	5	49.48	5	49.58	49.45	0	2,947	0.00%
2021/04/15	1	48.20	6	48.15	48.45	-5	2,838	-0.18%
2021/04/14	0	0.00	4.1	47.29	46.85	-4.1	2,800	-0.14%
2021/04/13	8	47.94	6	48.02	47.40	2	2,778	0.07%
2021/04/12	0	0.00	4	48.05	48.20	-4	2,776	-0.14%
2021/04/09	2	47.58	356	47.51	47.60	-354	2,745	-12.89%	大賣/鉅額交易
2021/04/08	2	47.90	3	47.88	47.90	-1	2,720	-0.04%
2021/04/07	5	47.72	4	47.81	47.85	1	2,700	0.04%
2021/04/06	2	46.85	0	0.00	46.75	2	2,642	0.08%
2021/04/01	8	46.61	1	46.50	46.75	7	2,628	0.27%
2021/03/31	7	46.28	10	46.28	46.40	-3	2,618	-0.11%
2021/03/30	3	46.27	3	46.13	46.20	0	2,629	0.00%
2021/03/29	33	46.23	0	0.00	46.20	33	2,628	1.26%
2021/03/26	27	46.85	2	47.28	46.45	25	2,630	0.95%
2021/03/25	70	46.48	3	46.47	46.30	67	2,630	2.55%
2021/03/24	1	46.20	5	46.74	46.40	-4	2,638	-0.15%
2021/03/23	30.1	45.91	3	46.07	46.00	27.1	2,611	1.04%
2021/03/22	3	45.98	4	46.36	45.90	-1	2,591	-0.04%
2021/03/19	1	45.75	25	45.70	45.90	-24	2,574	-0.93%
2021/03/18	33.1	45.86	4	45.81	45.75	29.1	2,555	1.14%
2021/03/17	29	46.07	3	46.52	46.10	26	2,517	1.03%
2021/03/16	32	46.07	12	46.63	47.00	20	2,469	0.81%
2021/03/15	7	44.92	6	46.08	46.60	1	2,305	0.04%
2021/03/12	58	44.32	4	44.18	44.25	54	2,148	2.51%
2021/03/11	83	44.17	5	44.18	43.85	78	2,145	3.64%
2021/03/10	1	44.15	1	44.55	43.95	0	2,127	0.00%
2021/03/09	6	43.86	1	44.10	43.90	5	2,106	0.24%
2021/03/08	5	43.60	3	43.85	43.60	2	2,084	0.10%
2021/03/05	3	44.05	11	44.13	43.95	-8	2,042	-0.39%
2021/03/04	1	44.25	1	44.00	44.45	0	2,016	0.00%
2021/03/03	29	43.47	16	43.73	44.00	13	1,995	0.65%
2021/02/26	33	43.65	20	44.26	43.60	13	1,839	0.71%
2021/02/25	20	42.77	25	43.43	44.45	-5	1,632	-0.31%
2021/02/24	2	41.20	10	40.80	40.45	-8	1,411	-0.57%
2021/02/23	1	40.50	4	40.48	40.50	-3	1,382	-0.22%
2021/02/22	10	40.00	3	40.07	40.15	7	1,371	0.51%
2021/02/19	7	39.98	1	39.95	39.95	6	1,351	0.44%
2021/02/18	5	39.44	0	0.00	39.70	5	1,320	0.38%
2021/02/02	1	37.60	0	0.00	37.40	1	1,296	0.08%
2021/02/01	0	0.00	13	36.85	37.35	-13	1,296	-1.00%
2021/01/29	0	0.00	6	37.70	37.70	-6	1,288	-0.47%
2021/01/27	7	38.85	0	0.00	38.60	7	1,273	0.55%
2021/01/26	2	38.50	16	38.58	38.55	-14	1,275	-1.10%
2021/01/21	1	38.80	0	0.00	38.85	1	1,258	0.08%
2021/01/20	2	39.40	2	39.75	38.70	0	1,244	0.00%
2021/01/19	5	40.32	13	40.32	40.05	-8	1,219	-0.66%
2021/01/18	21	41.09	18	40.69	40.40	3	1,172	0.26%
2021/01/15	10	39.38	1	39.15	39.55	9	979	0.92%
2021/01/14	10	39.45	0	0.00	39.35	10	953	1.05%
2021/01/12	1	38.00	20.1	38.00	38.05	-19.1	934	-2.04%
2021/01/11	10	38.16	0	0.00	38.25	10	927	1.08%
2021/01/08	22	38.55	0.1	38.65	38.50	21.9	917	2.39%
2021/01/07	2	38.65	0	0.00	38.70	2	914	0.22%
2021/01/06	1	38.50	1	39.15	38.55	0	910	0.00%
2021/01/05	10	39.32	298	39.26	39.15	-288	908	-31.70%	大賣/鉅額交易
2020/12/31	1	38.85	0	0.00	39.05	1	920	0.11%
2020/12/30	1	38.65	0.7	38.70	39.00	0.3	929	0.03%
2020/12/29	0	0.00	20	38.70	38.70	-20	930	-2.15%
2020/12/28	20	38.96	0	0.00	39.00	20	926	2.16%
2020/12/24	0	0.00	1	39.15	39.55	-1	905	-0.11%
2020/12/22	82	38.76	51	39.00	38.50	31	910	3.40%
2020/12/21	13	39.99	2	40.10	39.75	11	907	1.21%
2020/12/18	0	0.00	55.2	39.07	38.95	-55.2	851	-6.48%
2020/12/17	0	0.00	10	38.05	38.25	-10	832	-1.20%
2020/12/16	0	0.00	10	38.00	38.00	-10	848	-1.18%
2020/12/15	0	0.00	148	37.91	37.65	-148	850	-17.41%	大賣/鉅額交易
2020/12/14	0	0.00	5	38.40	38.40	-5	843	-0.59%
2020/12/11	1	38.10	0	0.00	38.15	1	854	0.12%
2020/12/10	1	38.75	1	38.70	38.65	0	847	0.00%
2020/12/09	0	0.00	0.1	39.05	38.90	-0.1	839	-0.01%
2020/12/07	5	38.35	0	0.00	38.15	5	860	0.58%
2020/12/04	1	39.25	0	0.00	39.25	1	834	0.12%
2020/12/03	1	39.15	26	39.25	39.00	-25	833	-3.00%
2020/12/02	10	39.26	0	0.00	39.15	10	852	1.17%
2020/12/01	0	0.00	1	39.25	39.15	-1	872	-0.11%
2020/11/30	1	39.60	5	39.40	39.40	-4	918	-0.44%
2020/11/25	5	38.55	0	0.00	38.30	5	893	0.56%
2020/11/18	1	38.30	0	0.00	38.35	1	1,038	0.10%
2020/11/17	10	38.40	0	0.00	38.30	10	1,061	0.94%
2020/11/16	10	38.75	0	0.00	38.70	10	1,178	0.85%
2020/11/05	0	0.00	4	38.01	37.90	-4	1,421	-0.28%
2020/11/04	3	37.10	1	37.00	37.10	2	1,501	0.13%
2020/11/03	0	0.00	3	36.20	36.85	-3	1,538	-0.19%
2020/11/02	10	35.75	0	0.00	35.55	10	1,613	0.62%
2020/10/30	10	36.31	0	0.00	36.30	10	1,704	0.59%
2020/10/29	3	36.48	0	0.00	36.60	3	1,753	0.17%
2020/10/28	1	37.05	0	0.00	37.00	1	1,962	0.05%
2020/10/23	0	0.00	1	37.35	37.45	-1	2,127	-0.05%
2020/10/19	0	0.00	25	37.63	37.85	-25	2,256	-1.11%
2020/10/16	3	37.62	0	0.00	37.55	3	2,295	0.13%
2020/10/15	3	37.77	0	0.00	37.95	3	2,354	0.13%
2020/10/14	0	0.00	1	38.15	38.05	-1	2,480	-0.04%
2020/10/13	0	0.00	55	37.55	37.60	-55	2,612	-2.11%
2020/10/12	1	37.20	25	37.10	37.05	-24	2,647	-0.91%
2020/10/06	2	39.58	0	0.00	39.75	2	2,875	0.07%
2020/09/28	1	39.00	5	38.62	39.00	-4	3,059	-0.13%
2020/09/25	1	37.70	0	0.00	37.55	1	3,135	0.03%
2020/09/22	2	39.40	18	39.42	39.45	-16	3,237	-0.49%
2020/09/21	0	0.00	6	40.11	39.95	-6	3,286	-0.18%
2020/09/18	3	40.42	7	40.50	40.55	-4	3,487	-0.11%
2020/09/17	0	0.00	5	40.55	40.55	-5	3,791	-0.13%
2020/09/15	1	41.30	1.2	41.21	41.20	-0.2	3,889	-0.01%
2020/09/14	0	0.00	4	41.30	41.15	-4	3,962	-0.10%
2020/09/11	0	0.00	31	40.96	40.95	-31	3,989	-0.78%
2020/09/10	3	41.22	1	41.65	40.75	2	4,043	0.05%
2020/09/09	0.1	41.40	0	0.00	41.40	0.1	4,089	0.00%
2020/09/08	0	0.00	1	41.95	41.60	-1	4,306	-0.02%
2020/09/07	8	41.20	0	0.00	41.05	8	4,470	0.18%
2020/09/04	1	41.50	4	42.16	42.30	-3	4,530	-0.07%
2020/09/03	63	42.67	0	0.00	41.95	63	4,631	1.36%
2020/09/01	0	0.00	2	43.20	43.25	-2	4,889	-0.04%
2020/08/31	3	42.77	3	42.95	42.95	0	5,005	0.00%
2020/08/28	0	0.00	1	43.35	42.65	-1	5,085	-0.02%
2020/08/27	0	0.00	2	43.70	43.65	-2	5,084	-0.04%
2020/08/26	16	43.67	1	44.25	43.65	15	5,111	0.29%
2020/08/25	12	44.83	2	44.65	44.15	10	5,245	0.19%
2020/08/24	0	0.00	4	44.26	44.75	-4	5,254	-0.08%
2020/08/21	3	42.05	3	42.25	42.10	0	5,214	0.00%
2020/08/20	9	42.39	3	41.10	40.95	6	5,218	0.11%
2020/08/19	23	45.84	13	45.92	44.80	10	5,116	0.20%
2020/08/18	0	0.00	1	44.35	44.35	-1	4,987	-0.02%
2020/08/12	5	44.25	5	44.10	43.95	0	5,024	0.00%
2020/08/11	0	0.00	2	43.85	44.00	-2	5,012	-0.04%
2020/08/10	24	43.93	24	44.36	44.00	0	4,994	0.00%
2020/08/07	1	46.60	1	47.50	46.70	0	4,932	0.00%
2020/08/06	11	45.46	110	46.87	46.95	-99	4,901	-2.02%	大賣/
2020/08/05	10	45.75	14	45.88	45.85	-4	4,837	-0.08%
2020/08/04	1	44.15	2	43.98	44.20	-1	4,785	-0.02%
2020/08/03	43	44.40	34	44.15	44.55	9	4,756	0.19%
2020/07/31	11	42.14	3	41.52	43.05	8	4,582	0.17%
2020/07/30	6	41.09	1	41.15	40.65	5	4,543	0.11%
2020/07/29	0	0.00	1	39.20	39.40	-1	4,510	-0.02%
2020/07/28	1	39.00	2	39.10	39.00	-1	4,522	-0.02%
2020/07/27	17	39.52	0	0.00	39.20	17	4,527	0.38%
2020/07/24	0	0.00	13	40.03	40.10	-13	4,545	-0.29%
2020/07/23	12	41.32	0	0.00	41.15	12	4,547	0.26%
2020/07/22	10	41.03	15	41.00	41.30	-5	4,656	-0.11%
2020/07/21	2	41.05	4	41.20	41.35	-2	4,665	-0.04%
2020/07/20	12	41.08	8	41.10	41.25	4	4,627	0.09%
2020/07/17	45	40.28	1	41.10	39.75	44	4,516	0.97%
2020/07/16	1	39.70	81	40.27	40.40	-80	4,408	-1.81%
2020/07/15	19	39.89	1	40.15	39.45	18	4,367	0.41%
2020/07/14	2	40.83	22	40.40	40.80	-20	4,270	-0.47%
2020/07/13	0	0.00	2	39.73	39.60	-2	4,193	-0.05%
2020/07/10	8	39.09	7	39.99	39.10	1	4,186	0.02%
2020/07/09	20	39.71	13	39.93	39.35	7	4,148	0.17%
2020/07/08	7	40.24	3	40.30	40.15	4	4,123	0.10%
2020/07/07	0	0.00	13	39.63	39.95	-13	4,095	-0.32%
2020/07/06	22	39.74	22.4	39.49	39.80	-0.4	4,071	-0.01%
2020/07/03	33	40.15	54	40.49	39.90	-21	4,003	-0.52%
2020/07/02	26	39.38	17	39.66	39.00	9	3,970	0.23%
2020/07/01	2	39.50	3	39.57	39.35	-1	3,944	-0.03%
2020/06/30	25	39.40	3	39.67	39.60	22	3,915	0.56%
2020/06/29	20	40.74	21	40.37	39.80	-1	3,865	-0.03%
2020/06/24	37	41.16	28	40.21	40.80	9	3,652	0.25%
2020/06/23	0	0.00	9	38.27	38.10	-9	3,414	-0.26%
2020/06/22	4	37.25	5	37.87	37.60	-1	3,360	-0.03%
2020/06/19	2	38.10	1	38.60	37.65	1	3,331	0.03%
2020/06/18	1	37.30	15	37.60	37.60	-14	3,273	-0.43%
2020/06/17	6.6	36.86	4	36.95	37.20	2.6	3,257	0.08%
2020/06/16	21	37.94	4	37.74	37.55	17	3,221	0.53%
2020/06/15	20	38.16	12	38.24	37.75	8	3,203	0.25%
2020/06/12	14	37.66	45	37.38	37.40	-31	3,015	-1.03%
2020/06/11	29	36.45	16	36.95	36.00	13	2,866	0.45%
2020/06/10	23	36.63	21	36.90	36.35	2	2,806	0.07%
2020/06/09	11	37.94	7	38.21	38.20	4	2,721	0.15%
2020/06/08	11	37.44	10	37.55	37.45	1	2,602	0.04%
2020/06/05	18	36.06	9	36.27	36.90	9	2,466	0.36%
2020/06/04	2.2	35.35	23	35.22	35.30	-20.8	2,376	-0.88%
2020/06/03	2.3	34.79	3	34.93	34.80	-0.8	2,315	-0.03%
2020/06/02	5	34.85	4	34.73	34.75	1	2,344	0.04%
2020/06/01	1	34.90	1	35.00	34.85	0	2,335	0.00%
2020/05/29	7	34.08	10	33.94	34.20	-3	2,215	-0.14%
2020/05/28	1	33.80	3	33.58	33.65	-2	2,171	-0.09%
2020/05/27	3	33.32	3	33.20	33.45	0	2,157	0.00%
2020/05/25	1	32.50	1	32.70	32.70	0	2,180	0.00%
2020/05/22	0	0.00	2	32.65	32.60	-2	2,176	-0.09%
2020/05/21	0	0.00	6	32.75	32.75	-6	2,160	-0.28%
2020/05/20	7	32.65	0	0.00	32.70	7	2,183	0.32%
2020/05/19	19	32.94	18	33.07	32.80	1	2,178	0.05%
2020/05/15	0	0.00	3	31.90	31.80	-3	2,130	-0.14%
2020/05/14	6	31.85	6	32.02	31.80	0	2,113	0.00%
2020/05/13	0	0.00	1	32.85	33.05	-1	2,082	-0.05%
2020/05/12	3	32.80	0	0.00	33.10	3	2,077	0.14%
2020/05/11	3	32.83	2	32.88	32.85	1	2,063	0.05%
2020/05/07	6	34.30	5	33.90	33.85	1	1,996	0.05%
2020/05/06	4	33.98	14	33.97	34.00	-10	1,963	-0.51%
2020/05/05	1	33.55	2	33.53	33.05	-1	1,897	-0.05%
2020/05/04	16	33.09	1	33.05	32.85	15	1,873	0.80%
2020/04/30	5	33.30	9	33.34	33.35	-4	1,855	-0.22%
2020/04/29	14	33.35	5	33.49	33.35	9	1,850	0.49%
2020/04/28	6	33.70	7	33.61	34.00	-1	1,806	-0.06%
2020/04/27	14	34.11	4	34.23	33.40	10	1,796	0.56%
2020/04/24	9	32.73	5	32.92	32.80	4	1,665	0.24%
2020/04/23	3	32.08	4	32.16	32.05	-1	1,618	-0.06%
2020/04/22	1	31.50	1	31.40	31.70	0	1,596	0.00%
2020/04/21	6	31.21	3	31.40	31.15	3	1,581	0.19%
2020/04/20	0	0.00	9	31.86	31.90	-9	1,564	-0.58%
2020/04/17	4	32.48	6	32.23	31.85	-2	1,565	-0.13%
2020/04/16	6	31.80	2	32.00	32.15	4	1,522	0.26%
2020/04/15	5	31.29	3	31.42	31.50	2	1,491	0.13%
2020/04/14	2	31.10	4	30.99	31.10	-2	1,472	-0.14%
2020/04/13	4	30.74	5	30.82	30.80	-1	1,478	-0.07%
2020/04/10	0	0.00	2	30.03	30.20	-2	1,465	-0.14%
2020/04/09	7	30.36	1	30.65	30.05	6	1,479	0.41%
2020/04/07	2	29.68	1	30.10	29.75	1	1,435	0.07%
2020/04/01	0	0.00	1	28.45	28.40	-1	1,386	-0.07%
2020/03/31	2	28.45	1	28.35	28.35	1	1,381	0.07%
2020/03/27	5	28.44	1	28.50	28.10	4	1,363	0.29%
2020/03/24	0	0.00	2	27.95	27.60	-2	1,274	-0.16%
2020/03/23	2	27.30	0	0.00	27.15	2	1,257	0.16%
2020/03/20	0	0.00	2	27.33	27.45	-2	1,243	-0.16%
2020/03/19	2	27.65	4	27.75	25.50	-2	1,212	-0.16%
2020/03/18	6	29.05	7	29.09	28.30	-1	1,169	-0.09%
2020/03/17	0	0.00	12	28.33	28.20	-12	1,134	-1.06%
2020/03/16	2	28.80	8	28.62	28.20	-6	1,117	-0.54%
2020/03/13	6	27.78	3	27.62	28.40	3	1,091	0.27%
2020/03/12	2	30.03	0	0.00	29.85	2	1,057	0.19%
2020/03/11	21	31.70	1	31.70	31.00	20	1,028	1.94%
2020/03/10	5	31.06	3	31.08	31.80	2	996	0.20%
2020/03/09	7	31.68	9	31.41	31.40	-2	970	-0.21%
2020/03/06	8	31.89	11	31.85	31.95	-3	943	-0.32%
2020/03/05	16	31.76	16	31.36	31.35	0	918	0.00%
2020/03/04	5	31.00	5	30.94	31.40	0	934	0.00%
2020/03/02	3	30.40	0	0.00	30.30	3	895	0.33%
2020/02/27	22	30.71	5	30.64	30.40	17	880	1.93%
2020/02/25	1	29.35	1	29.55	29.80	0	819	0.00%
2020/02/24	3	29.50	2	29.70	29.70	1	821	0.12%
2020/02/21	4	30.43	2	30.65	29.95	2	819	0.24%
2020/02/20	3	29.93	1	30.10	30.40	2	790	0.25%
2020/02/19	1	30.00	2	30.10	30.05	-1	800	-0.13%
2020/02/18	0	0.00	3	29.68	29.65	-3	825	-0.36%
2020/02/17	2	29.10	0	0.00	29.10	2	816	0.25%
2020/02/13	2	28.80	0	0.00	28.75	2	834	0.24%
2020/02/11	3	28.58	1	28.65	28.55	2	864	0.23%
2020/02/07	0	0.00	2	28.10	28.00	-2	979	-0.20%
2020/02/06	0	28.70	0	0.00	28.60	0	986	0.00%
2020/02/05	0	0.00	10	28.06	27.90	-10	1,007	-0.99%
2020/02/03	18	26.68	0	0.00	27.35	18	1,213	1.48%
2020/01/31	3	28.00	199	28.04	28.00	-196	1,197	-16.37%	大賣/鉅額交易
2020/01/30	28	28.95	0	0.00	28.30	28	1,194	2.34%
2020/01/20	2	30.95	0	0.00	31.00	2	1,188	0.17%
2020/01/16	0	0.00	4	30.65	30.60	-4	1,293	-0.31%
2020/01/14	4	31.00	0	0.00	31.05	4	1,353	0.30%
2020/01/13	4	30.80	0	0.00	30.85	4	1,352	0.30%
2020/01/09	0	0.00	3	30.28	30.40	-3	1,379	-0.22%
2020/01/08	1	30.15	0	0.00	30.10	1	1,428	0.07%
2019/12/30	0	0.00	1	30.40	30.40	-1	1,538	-0.06%
2019/12/27	0	0.00	3	30.30	30.35	-3	1,543	-0.19%
2019/12/25	0	0.00	1	30.10	30.00	-1	1,546	-0.06%
2019/12/18	3	30.30	0	0.00	30.25	3	1,615	0.19%
2019/12/13	1	29.90	5	30.20	30.00	-4	1,664	-0.24%
2019/12/12	0	0.00	5	30.40	30.25	-5	1,677	-0.30%
2019/12/11	1	30.30	1	30.25	30.25	0	1,702	0.00%
2019/12/10	1	30.70	0	0.00	30.60	1	1,717	0.06%
2019/12/09	2	30.48	6	30.55	30.60	-4	1,748	-0.23%
2019/12/04	1	30.60	1	30.55	30.45	0	2,062	0.00%
2019/12/02	3	29.68	28	29.81	29.70	-25	2,140	-1.17%
2019/11/29	1	30.35	3	30.40	30.35	-2	2,169	-0.09%
2019/11/28	0	0.00	3	31.20	31.20	-3	2,168	-0.14%
2019/11/20	0	0.00	3	31.35	31.40	-3	2,436	-0.12%
2019/11/18	3	31.55	1	31.55	31.55	2	2,516	0.08%
2019/11/15	5	31.67	1	31.50	31.50	4	2,559	0.16%
2019/11/14	3	31.90	2	32.10	31.65	1	2,612	0.04%
2019/11/13	21	32.40	2	32.40	32.20	19	2,640	0.72%
2019/11/11	3	32.25	0	0.00	31.95	3	2,784	0.11%
2019/11/08	3	32.62	1	32.65	32.50	2	2,914	0.07%
2019/11/06	9	32.77	6	32.89	32.75	3	3,270	0.09%
2019/11/05	2	31.50	0	0.00	31.45	2	3,296	0.06%
2019/11/04	3	31.57	5	31.60	31.50	-2	3,325	-0.06%
2019/11/01	0	0.00	1	31.75	31.75	-1	3,342	-0.03%
2019/10/31	26	31.80	6	31.30	31.30	20	3,423	0.58%
2019/10/30	0	0.00	1	34.65	34.60	-1	3,524	-0.03%
2019/10/29	3	34.57	2	34.40	34.45	1	3,536	0.03%
2019/10/28	1	34.45	0	0.00	34.45	1	3,560	0.03%
2019/10/25	3	35.68	1	34.95	34.80	2	3,559	0.06%
2019/10/24	1	35.00	12	35.23	35.80	-11	3,512	-0.31%
2019/10/23	5	34.99	2	35.18	35.00	3	3,488	0.09%
2019/10/22	6	35.34	10	35.19	34.85	-4	3,575	-0.11%
2019/10/18	5	34.61	16	34.90	34.55	-11	3,580	-0.31%
2019/10/17	1	34.40	1	34.60	34.60	0	3,577	0.00%
2019/10/16	14	35.04	4	35.10	34.70	10	3,616	0.28%
2019/10/15	2	34.48	3	34.50	34.40	-1	3,611	-0.03%
2019/10/14	8	34.74	12	34.88	34.70	-4	3,769	-0.11%
2019/10/09	3	33.18	1	33.65	34.00	2	3,865	0.05%
2019/10/08	1	33.80	2	33.58	33.40	-1	3,851	-0.03%
2019/10/04	4	33.50	0	0.00	33.20	4	3,858	0.10%
2019/10/03	0	0.00	2	33.23	33.40	-2	3,852	-0.05%
2019/10/02	1	33.25	0	0.00	33.15	1	3,899	0.03%
2019/09/26	3	33.45	0.3	33.55	33.40	2.7	3,975	0.07%
2019/09/25	10	33.65	1	33.65	33.65	9	3,993	0.23%
2019/09/24	1	34.15	5	34.25	34.25	-4	4,014	-0.10%
2019/09/23	0	0.00	6	33.80	33.90	-6	4,038	-0.15%
2019/09/20	0	0.00	1	33.35	33.30	-1	4,096	-0.02%
2019/09/18	0	0.00	5	33.72	33.55	-5	4,095	-0.12%
2019/09/16	11	34.26	11	34.23	34.25	0	4,169	0.00%
2019/09/12	3	34.45	0	0.00	34.75	3	4,169	0.07%
2019/09/11	20	34.25	0	0.00	34.25	20	4,212	0.47%
2019/09/10	6	34.45	1	34.35	34.75	5	4,190	0.12%
2019/09/09	14	35.08	0	0.00	34.90	14	4,178	0.34%
2019/09/06	15	35.22	19	34.97	34.65	-4	4,062	-0.10%
2019/09/05	7	34.56	4	34.30	34.00	3	3,907	0.08%
2019/09/04	0	0.00	3	34.23	34.40	-3	3,887	-0.08%
2019/09/03	3	33.90	5	33.90	33.75	-2	3,892	-0.05%
2019/09/02	4.3	33.63	0	0.00	34.25	4.3	3,865	0.11%
2019/08/30	11	33.83	19	33.36	33.30	-8	3,826	-0.21%
2019/08/29	17	34.25	3	34.10	33.70	14	3,788	0.37%
2019/08/28	20	33.45	0	0.00	33.25	20	3,651	0.55%
2019/08/27	0	0.00	3	33.30	33.15	-3	3,645	-0.08%
2019/08/26	10	32.40	1	32.35	32.40	9	3,648	0.25%
2019/08/23	0	0.00	2	33.05	32.95	-2	3,630	-0.06%
2019/08/22	44	33.62	11	33.41	33.25	33	3,617	0.91%
2019/08/21	12	33.05	26	33.49	33.55	-14	3,580	-0.39%
2019/08/20	255	33.05	1	32.85	32.85	254	3,574	7.11%	大買/鉅額交易
2019/08/19	166	33.78	16	33.75	33.60	150	3,541	4.24%	大買/鉅額交易
2019/08/16	4	33.00	6.1	33.16	33.30	-2.1	3,505	-0.06%
2019/08/15	8	32.87	6	32.82	32.80	2	3,495	0.06%
2019/08/14	200	33.68	104	33.98	33.65	96	3,541	2.71%	大買/大賣/
2019/08/13	76	33.61	108	34.23	33.50	-32	3,517	-0.91%	大賣/
2019/08/12	197	33.16	22.1	33.69	34.10	174.9	3,513	4.98%	大買/鉅額交易
2019/08/08	5	31.63	59	31.60	31.90	-54	3,533	-1.53%
2019/08/07	63	30.89	38	31.12	30.65	25	3,777	0.66%
2019/08/06	5	28.75	5	28.67	30.00	0	3,684	0.00%
2019/08/05	2	29.63	1	29.95	29.60	1	3,678	0.03%
2019/08/02	10	30.78	160	31.13	30.45	-150	3,701	-4.05%	大賣/鉅額交易
2019/08/01	33	31.87	135	31.55	32.05	-102	3,683	-2.77%	大賣/鉅額交易
2019/07/31	0	0.00	2	30.10	30.45	-2	3,447	-0.06%
2019/07/30	21	29.90	22	30.30	29.80	-1	3,478	-0.03%
2019/07/29	10	30.25	55	30.73	30.75	-45	3,503	-1.28%
2019/07/26	40	30.35	0	0.00	30.35	40	3,604	1.11%
2019/07/25	0	0.00	71	30.62	30.55	-71	3,705	-1.92%
2019/07/24	10	31.30	7	31.68	30.75	3	3,711	0.08%
2019/07/23	5	30.63	152	30.54	31.05	-147	3,657	-4.02%	大賣/鉅額交易
2019/07/22	0	0.00	41	31.04	30.70	-41	3,688	-1.11%
2019/07/19	24	30.54	4	30.54	30.20	20	3,747	0.53%
2019/07/18	16	30.97	3	30.97	30.50	13	3,736	0.35%
2019/07/17	4	31.00	4	31.35	31.45	0	3,715	0.00%
2019/07/16	43	31.65	24	31.92	30.95	19	3,693	0.51%
2019/07/15	19	30.88	28	30.72	31.55	-9	3,557	-0.25%
2019/07/11	6	29.30	10	29.32	29.35	-4	3,578	-0.11%
2019/07/10	9	29.03	1	29.00	28.80	8	3,635	0.22%
2019/07/08	4	28.65	4	28.70	28.65	0	3,981	0.00%
2019/07/05	23	29.88	11	29.63	29.65	12	4,032	0.30%
2019/07/04	35	29.21	14	29.48	29.75	21	4,317	0.49%
2019/07/03	5	28.75	0	0.00	28.75	5	4,388	0.11%
2019/07/02	32	29.12	2	29.13	29.10	30	4,415	0.68%
2019/07/01	1	28.50	1	29.00	28.70	0	4,394	0.00%
2019/06/28	2	28.13	7	28.13	28.20	-5	4,378	-0.11%
2019/06/27	7	29.62	54	29.60	29.60	-47	4,354	-1.08%
2019/06/26	3	29.20	0	0.00	29.15	3	4,299	0.07%
2019/06/25	31	29.26	1	29.30	29.20	30	4,347	0.69%
2019/06/24	1	29.60	0	0.00	29.60	1	4,366	0.02%
2019/06/21	6	29.53	8	29.59	29.10	-2	4,353	-0.05%
2019/06/20	4	29.00	2	28.98	29.05	2	4,293	0.05%
2019/06/19	21	28.70	8	29.04	29.00	13	4,303	0.30%
2019/06/18	1	28.25	1	28.20	28.20	0	4,275	0.00%
2019/06/17	3	28.40	0	0.00	28.15	3	4,347	0.07%
2019/06/14	0	0.00	8	28.16	28.10	-8	4,378	-0.18%
2019/06/13	1	28.10	18	28.11	28.10	-17	4,442	-0.38%
2019/06/12	2	28.20	3	28.13	28.30	-1	4,483	-0.02%
2019/06/11	2	27.78	25	28.09	27.75	-23	4,497	-0.51%
2019/06/10	0	0.00	2	27.83	28.45	-2	4,514	-0.04%
2019/06/06	2	27.28	0	0.00	27.40	2	4,556	0.04%
2019/06/05	3	27.50	0	0.00	27.25	3	4,710	0.06%
2019/05/31	4	27.89	2	27.85	27.65	2	4,867	0.04%
2019/05/30	22	27.49	0	0.00	27.55	22	4,862	0.45%
2019/05/29	3	27.20	8	27.56	27.45	-5	4,943	-0.10%
2019/05/28	18	27.07	10	27.15	27.50	8	4,979	0.16%
2019/05/27	1	27.00	0	0.00	27.20	1	4,995	0.02%
2019/05/24	6	27.36	10	27.63	27.15	-4	5,024	-0.08%
2019/05/23	7	27.29	23	27.72	27.25	-16	5,121	-0.31%
2019/05/22	0	0.00	15	28.18	28.00	-15	5,162	-0.29%
2019/05/21	25	27.98	7	28.12	28.10	18	5,224	0.34%
2019/05/20	5	28.16	1	28.50	28.50	4	5,229	0.08%
2019/05/17	223	29.25	65	30.25	28.90	158	5,189	3.04%	大買/鉅額交易
2019/05/16	60	30.38	153	30.53	30.00	-93	5,060	-1.84%	大賣/
2019/05/15	104	29.59	93	29.65	29.90	11	4,810	0.23%	大買/
2019/05/14	1	27.55	3	27.97	28.10	-2	4,473	-0.04%
2019/05/13	16	28.20	12	28.29	28.25	4	4,450	0.09%
2019/05/10	22	28.20	16	28.16	28.30	6	4,421	0.14%
2019/05/09	29	28.12	12	28.59	27.80	17	4,360	0.39%
2019/05/08	12	27.95	20	28.04	27.85	-8	4,259	-0.19%
2019/05/07	4	28.69	15	28.88	28.55	-11	4,219	-0.26%
2019/05/06	19	28.26	14	28.41	28.10	5	4,169	0.12%
2019/05/03	17	29.19	35	29.13	28.80	-18	4,102	-0.44%
2019/05/02	13	28.36	12	28.80	29.30	1	3,976	0.03%
2019/04/30	15	28.03	11	28.20	28.10	4	3,859	0.10%
2019/04/29	8	27.34	14	27.67	27.75	-6	3,828	-0.16%
2019/04/26	28	28.03	7	28.08	27.80	21	3,794	0.55%
2019/04/25	5	28.46	12	28.33	28.80	-7	3,731	-0.19%
2019/04/24	44	28.08	16	27.92	27.85	28	3,646	0.77%
2019/04/23	5	27.89	7	28.05	28.00	-2	3,624	-0.06%
2019/04/22	16	28.09	3	28.00	28.20	13	3,604	0.36%
2019/04/19	6	27.70	9.6	27.74	27.50	-3.6	3,585	-0.10%
2019/04/18	42	27.99	6	28.11	27.50	36	3,549	1.01%
2019/04/17	29	28.26	17	28.83	28.90	12	3,469	0.35%
2019/04/16	82	28.10	15	28.17	28.00	67	3,393	1.97%
2019/04/15	187	28.93	23	28.73	28.60	164	3,334	4.92%	大買/鉅額交易
2019/04/12	23	28.07	25	27.85	27.85	-2	3,140	-0.06%
2019/04/11	13	27.06	19	27.06	27.20	-6	2,968	-0.20%
2019/04/10	87	28.12	44	28.54	26.90	43	2,865	1.50%
2019/04/09	7	27.10	12	27.75	27.85	-5	2,540	-0.20%
2019/04/08	1	24.85	18	24.96	25.35	-17	2,417	-0.70%
2019/04/03	0	0.00	3	24.50	24.60	-3	2,376	-0.13%
2019/04/02	7	24.60	1	24.65	24.40	6	2,377	0.25%
2019/04/01	1	24.45	3	24.60	24.45	-2	2,362	-0.08%
2019/03/29	3	24.47	0	0.00	24.45	3	2,345	0.13%
2019/03/28	4	24.65	0	0.00	24.40	4	2,345	0.17%
2019/03/27	3	24.75	0	0.00	25.05	3	2,377	0.13%
2019/03/25	3	24.15	0	0.00	24.50	3	2,339	0.13%
2019/03/22	11	24.31	3	24.23	24.30	8	2,315	0.35%
2019/03/21	4	24.58	1	24.55	24.50	3	2,282	0.13%
2019/03/20	25	25.05	23.4	25.03	24.75	1.6	2,258	0.07%
2019/03/19	4	25.10	4	25.28	25.30	0	2,242	0.00%
2019/03/18	6	25.12	9	25.01	25.35	-3	2,228	-0.13%
2019/03/15	5	24.97	8	24.81	24.55	-3	2,152	-0.14%
2019/03/14	3	24.07	0	0.00	24.55	3	2,092	0.14%
2019/03/13	7	24.56	24.2	24.98	24.55	-17.2	2,049	-0.84%
2019/03/12	35	24.87	3	24.68	24.75	32	1,993	1.61%
2019/03/11	1	24.10	26	24.62	24.80	-25	1,926	-1.30%
2019/03/08	14	23.52	44	23.71	23.65	-30	1,798	-1.67%
2019/03/07	30	22.93	3	22.80	22.80	27	1,651	1.63%
2019/03/06	2	23.43	5	23.40	23.25	-3	1,625	-0.18%
2019/03/05	1	23.30	0	0.00	23.45	1	1,601	0.06%
2019/03/04	14	23.30	0	0.00	23.45	14	1,581	0.89%
2019/02/27	2.2	23.04	0	0.00	23.00	2.2	1,487	0.15%
2019/02/26	1	22.70	0	0.00	22.65	1	1,433	0.07%
2019/02/25	2	22.80	0	0.00	22.65	2	1,397	0.14%
2019/02/22	3	22.70	3	22.65	22.25	0	1,339	0.00%
2019/02/21	3	23.00	3	22.92	23.00	0	1,214	0.00%
2019/02/20	1	22.35	15	22.36	22.85	-14	1,123	-1.25%
2019/02/19	1	22.35	4	22.29	22.25	-3	1,027	-0.29%
2019/02/18	13	21.49	13	21.49	21.50	0	917	0.00%
2019/02/15	1	21.25	0	0.00	20.95	1	872	0.11%
2019/02/13	7	21.38	12	21.44	21.05	-5	843	-0.59%
2019/02/12	0	0.00	2	20.50	20.50	-2	782	-0.26%
2019/01/30	0	0.00	2	20.30	20.30	-2	778	-0.26%
2019/01/29	0	0.00	4	20.15	20.10	-4	783	-0.51%
2019/01/24	1	20.00	0	0.00	20.00	1	889	0.11%
2019/01/23	0	0.00	1	20.00	20.00	-1	909	-0.11%
2019/01/22	1	20.25	0	0.00	20.10	1	905	0.11%
2019/01/14	2	20.10	4	20.30	20.00	-2	878	-0.23%
2019/01/09	8	20.20	0	0.00	20.20	8	858	0.93%
2019/01/08	5	20.45	0	0.00	20.20	5	846	0.59%
2018/12/26	0	0.00	0.1	19.60	19.60	-0.1	772	-0.02%
2018/12/25	2	19.80	0	0.00	19.70	2	765	0.26%
2018/12/24	3	20.15	0	0.00	20.15	3	757	0.40%
2018/12/22	0	0.00	1	20.20	20.20	-1	749	-0.13%
2018/12/20	13	20.59	15	20.48	20.20	-2	728	-0.27%
2018/12/19	0	0.00	1	19.80	20.30	-1	632	-0.16%
2018/12/17	2	19.75	0	0.00	19.85	2	609	0.33%
2018/12/13	2	20.10	0	0.00	20.00	2	604	0.33%
2018/12/12	1	20.40	11	20.50	20.20	-10	588	-1.70%
2018/12/11	0	0.00	14	20.53	20.60	-14	521	-2.69%
2018/12/07	1	19.80	0	0.00	19.80	1	488	0.20%
2018/12/06	2	19.75	1	19.80	19.35	1	489	0.20%
2018/12/04	5	20.46	1	20.50	20.35	4	491	0.81%
2018/12/03	1	20.20	1	20.40	20.50	0	495	0.00%
2018/11/19	0	0.00	1	19.95	20.05	-1	483	-0.21%
2018/11/15	0	0.00	5	19.65	19.65	-5	488	-1.02%
2018/11/14	1	19.80	0	0.00	19.70	1	502	0.20%
2018/11/12	2	19.93	0	0.00	19.95	2	532	0.38%
2018/11/08	5	20.25	0	0.00	20.00	5	540	0.93%
2018/11/06	1	20.00	3	20.17	20.05	-2	564	-0.35%
2018/11/02	0	0.00	6	19.48	20.35	-6	489	-1.23%
2018/11/01	5	18.65	0	0.00	18.85	5	474	1.05%
2018/10/31	10	19.10	0	0.00	18.65	10	508	1.97%
2018/10/25	1	18.05	6	18.03	18.00	-5	648	-0.77%
2018/10/22	5	18.90	0	0.00	18.90	5	740	0.67%
2018/10/19	0	0.00	1	18.60	18.65	-1	772	-0.13%
2018/10/17	9	19.10	0	0.00	18.80	9	775	1.16%
2018/10/15	1	18.50	1	18.50	18.50	0	786	0.00%
2018/10/12	1	18.35	12	18.36	18.60	-11	814	-1.35%
2018/10/11	4	18.13	1	18.05	18.10	3	824	0.36%
2018/10/05	0	0.00	1	19.50	19.40	-1	828	-0.12%
2018/09/20	1	20.10	0	0.00	20.10	1	903	0.11%
2018/09/19	0	0.00	1	20.35	20.20	-1	908	-0.11%
2018/09/14	0	0.00	5	20.05	20.20	-5	982	-0.51%
2018/09/13	10	19.74	0	0.00	19.90	10	995	1.00%
2018/09/11	5	19.70	0	0.00	19.70	5	1,020	0.49%
2018/09/07	3	19.95	0	0.00	19.80	3	1,037	0.29%
2018/09/06	1	20.25	0	0.00	20.20	1	1,044	0.10%
2018/08/31	0	0.00	2	20.95	21.00	-2	1,221	-0.16%
2018/08/28	0	0.00	2	21.20	21.10	-2	1,431	-0.14%
2018/08/24	10	20.75	10	20.60	20.70	0	1,509	0.00%
2018/08/22	0	0.00	15	21.15	21.10	-15	1,553	-0.97%
2018/08/20	0	0.00	2	22.45	22.45	-2	1,580	-0.13%
2018/08/16	3	22.70	0	0.00	22.65	3	1,609	0.19%
2018/08/13	1	22.65	6	22.29	22.45	-5	1,697	-0.29%
2018/08/09	0	0.00	5	23.35	23.35	-5	1,736	-0.29%
2018/08/08	1	23.85	1	23.85	23.65	0	1,747	0.00%
2018/08/07	2	23.80	2.2	23.99	23.75	-0.2	1,754	-0.01%
2018/08/06	15	24.51	9	24.66	23.65	6	1,746	0.34%
2018/08/03	0	0.00	0	23.95	23.75	0	1,631	0.00%
2018/08/02	1	23.60	1	23.50	23.55	0	1,757	0.00%
2018/08/01	4	23.85	5	23.96	23.80	-1	1,751	-0.06%
2018/07/31	5	23.95	0	0.00	23.85	5	1,767	0.28%
2018/07/30	20	23.87	8	23.80	23.75	12	1,765	0.68%
2018/07/27	1	24.10	1	24.00	24.15	0	1,758	0.00%
2018/07/26	0	0.00	12	24.02	24.10	-12	1,705	-0.70%
2018/07/25	4	23.30	0	0.00	23.10	4	1,705	0.23%
2018/07/24	11	23.10	0	0.00	23.00	11	1,707	0.64%
2018/07/23	8	22.85	10	22.85	22.85	-2	1,710	-0.12%
2018/07/19	1	23.60	0	0.00	23.50	1	1,732	0.06%
2018/07/16	2	23.20	1	23.35	23.20	1	1,721	0.06%
2018/07/13	10	23.28	0	0.00	23.25	10	1,723	0.58%
2018/07/06	2	21.95	0	0.00	22.80	2	1,780	0.11%
2018/06/28	10	22.85	20	22.88	22.80	-10	1,820	-0.55%
2018/06/27	10	22.85	0	0.00	22.75	10	1,885	0.53%
2018/06/26	0	0.00	16	23.00	23.00	-16	1,898	-0.84%
2018/06/25	22	24.20	0	0.00	23.95	22	1,910	1.15%
2018/06/22	0	0.00	3	23.20	23.80	-3	1,950	-0.15%
2018/06/21	0	0.00	1	23.65	23.40	-1	1,957	-0.05%
2018/06/20	1	23.35	3	23.55	23.35	-2	2,007	-0.10%
2018/06/19	3	23.20	2	23.28	22.85	1	2,045	0.05%
2018/06/14	2	24.08	0	0.00	23.70	2	2,183	0.09%
2018/06/13	12	25.07	10	24.90	24.25	2	2,323	0.09%
2018/06/12	1	23.60	11	24.95	24.80	-10	2,310	-0.43%
2018/06/11	16	24.19	1	24.15	24.00	15	2,296	0.65%
2018/06/08	5	24.45	46	24.71	24.35	-41	2,511	-1.63%
2018/06/07	4	25.29	30	24.85	25.00	-26	2,600	-1.00%
2018/06/06	55	23.63	2.8	23.77	24.30	52.2	2,511	2.08%
2018/06/05	10	23.20	10	23.25	23.00	0	2,542	0.00%
2018/06/04	0	0.00	7	22.75	23.05	-7	2,677	-0.26%
2018/06/01	20	23.09	0	0.00	22.80	20	2,741	0.73%
2018/05/29	2	22.70	0	0.00	22.40	2	3,224	0.06%
2018/05/25	2	22.70	1	22.70	22.60	1	3,252	0.03%
2018/05/24	1	22.55	0	0.00	22.60	1	3,225	0.03%
2018/05/21	0	0.00	1	22.15	22.30	-1	3,145	-0.03%
2018/05/18	0	0.00	1	22.20	22.00	-1	3,113	-0.03%
2018/05/17	1	22.10	3	22.10	21.95	-2	3,083	-0.06%
2018/05/11	10	21.40	6	21.53	21.50	4	3,013	0.13%
2018/05/10	4	21.89	5	22.00	21.65	-1	2,991	-0.03%
2018/04/18	1	20.20	8	19.95	19.85	-7	2,751	-0.25%
2018/04/17	0	0.00	3	20.00	19.95	-3	2,741	-0.11%
2018/04/16	0	0.00	6	20.65	20.55	-6	2,724	-0.22%
2018/04/13	1	20.80	1	21.05	20.85	0	2,725	0.00%
2018/04/11	0	0.00	1	20.45	20.40	-1	2,692	-0.04%
2018/04/10	0	0.00	2	20.45	20.30	-2	2,692	-0.07%
2018/04/03	0	0.00	4	20.90	20.90	-4	2,755	-0.15%
2018/04/02	1	21.25	1	21.20	21.10	0	2,767	0.00%
2018/03/31	1	21.25	10.1	21.29	21.30	-9.1	2,763	-0.33%
2018/03/30	11	21.89	10	21.64	21.65	1	2,745	0.04%
2018/03/28	1	20.95	2	21.20	21.00	-1	2,662	-0.04%
2018/03/27	7	22.47	2	22.05	21.60	5	2,630	0.19%
2018/03/26	1	21.55	0	0.00	21.65	1	2,543	0.04%
2018/03/23	1	20.95	0	0.00	21.15	1	2,521	0.04%
2018/03/22	4	22.75	1	22.15	22.20	3	2,465	0.12%
2018/03/21	10	23.51	3	23.20	23.05	7	2,406	0.29%
2018/03/20	4	23.58	0	0.00	23.20	4	2,362	0.17%
2018/03/19	3	23.62	14	23.55	24.40	-11	2,252	-0.49%
2018/03/16	4	22.36	2	22.33	22.25	2	2,095	0.10%
2018/03/15	0	0.00	2	23.15	23.15	-2	2,038	-0.10%
2018/03/14	28	23.98	49	23.98	23.40	-21	2,001	-1.05%
2018/03/13	5	22.87	20	22.37	23.40	-15	1,760	-0.85%
2018/03/09	3	22.55	21	22.14	22.00	-18	1,611	-1.12%
2018/03/08	8	21.86	3	22.10	22.35	5	1,529	0.33%
2018/03/07	0	0.00	58	21.57	20.80	-58	1,375	-4.22%
2018/03/06	4	21.70	29	21.59	21.50	-25	1,295	-1.93%
2018/03/05	3	21.05	36	21.67	22.00	-33	1,010	-3.27%
2018/03/02	40	20.38	1	20.45	20.30	39	763	5.11%
2018/03/01	50	20.10	3	20.00	20.30	47	714	6.58%
2018/02/27	1	20.00	0	0.00	19.85	1	682	0.15%
2018/02/26	0	19.55	0	0.00	19.60	0	656	0.00%
2018/02/23	0	0.00	2	19.40	19.40	-2	692	-0.29%
2018/02/21	0	0.00	1	19.20	19.30	-1	697	-0.14%
2018/02/12	1	19.05	0	0.00	19.00	1	706	0.14%
2018/02/09	1	19.10	1	19.05	19.10	0	707	0.00%
2018/02/08	1	18.95	3	18.95	18.80	-2	690	-0.29%
2018/02/06	3	18.20	0	0.00	18.20	3	684	0.44%
2018/02/02	2	19.15	0	0.00	19.15	2	684	0.29%
2018/02/01	1	19.45	0	0.00	19.15	1	711	0.14%
2018/01/31	1	19.20	2	19.15	19.15	-1	731	-0.14%
2018/01/16	0	0.00	5	19.40	19.30	-5	1,109	-0.45%
2018/01/15	0	0.00	1	19.30	19.60	-1	1,094	-0.09%
2018/01/11	3	18.93	0	0.00	18.95	3	1,100	0.27%
2018/01/08	3	19.18	0	0.00	19.10	3	1,134	0.26%
2018/01/04	0	0.00	5	19.83	19.95	-5	1,212	-0.41%
2018/01/03	0	0.00	23	19.90	19.75	-23	1,275	-1.80%
2018/01/02	24	20.21	44	20.18	19.90	-20	1,277	-1.57%