至上 (8112)-元大-金華券商分點個股進出

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

至上

(8112)

可現股當沖

股價
80.9
漲跌
▼1.4
漲幅
-1.70%
成交量
10,284張
產業
上市電子通路類股
869人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/06/26	4.2	81.56	3.2	82.19	80.90	1	13,765	0.01%
2024/06/25	2.2	81.32	0.1	81.50	82.30	2.1	13,706	0.02%
2024/06/24	4.5	82.50	1.1	82.11	81.50	3.4	13,689	0.02%
2024/06/21	2	84.10	0	0.00	83.70	2	13,723	0.01%
2024/06/20	2	84.35	0	0.00	84.00	2	13,764	0.01%
2024/06/19	6	85.77	3.1	85.34	84.50	2.9	14,124	0.02%
2024/06/18	1	85.50	1	85.90	85.80	0	14,572	0.00%
2024/06/17	2.1	84.72	0	0.00	85.00	2.1	14,736	0.01%
2024/06/14	0.1	84.56	0	0.00	84.70	0.1	15,024	0.00%
2024/06/13	1.4	85.00	1	84.90	84.80	0.4	15,179	0.00%
2024/06/12	3.1	85.44	1	85.80	85.20	2.1	15,320	0.01%
2024/06/11	0.2	85.27	11	84.41	85.60	-10.9	15,245	-0.07%
2024/06/07	7.5	84.76	6	85.33	84.60	1.5	15,263	0.01%
2024/06/06	10.2	83.84	2	84.50	84.90	8.2	15,510	0.05%
2024/06/05	3.5	81.86	0	0.00	82.00	3.5	15,444	0.02%
2024/06/04	2.1	82.38	0	0.00	82.60	2.1	15,628	0.01%
2024/06/03	4	82.50	0	0.00	81.90	4	16,115	0.03%
2024/05/31	1	82.50	1	82.40	82.20	0	16,221	0.00%
2024/05/30	1	82.71	0	0.00	83.10	1	16,125	0.01%
2024/05/29	1.1	81.98	6	82.57	83.70	-4.9	16,056	-0.03%
2024/05/28	2	82.41	0	0.00	82.50	2	15,853	0.01%
2024/05/27	4.1	81.05	0	0.00	81.10	4.1	15,896	0.03%
2024/05/24	1	80.40	0	80.91	81.00	1	15,855	0.01%
2024/05/23	1.2	80.44	0	81.40	81.10	1.2	15,841	0.01%
2024/05/22	4.3	83.82	0.4	83.99	83.40	4	15,719	0.03%
2024/05/21	4.2	85.43	2	86.50	84.50	2.2	15,663	0.01%
2024/05/20	2.1	85.11	6	84.92	85.20	-3.9	15,613	-0.03%
2024/05/17	1	83.70	7.1	84.08	85.30	-6.1	15,743	-0.04%
2024/05/16	3.2	84.51	21.6	84.66	84.60	-18.4	15,791	-0.12%
2024/05/15	19.3	83.66	10.2	83.40	82.70	9.1	15,634	0.06%
2024/05/14	4.6	80.37	3	80.60	80.20	1.6	15,390	0.01%
2024/05/13	9.4	79.51	4.1	80.10	80.20	5.3	15,213	0.03%
2024/05/10	30.3	79.02	17.1	78.79	79.10	13.2	14,908	0.09%
2024/05/09	20.5	85.72	0.3	85.84	85.50	20.2	14,073	0.14%
2024/05/08	13.3	93.05	43	92.94	95.00	-29.7	13,683	-0.22%
2024/05/07	4.1	96.36	0	96.00	96.60	4.1	13,434	0.03%
2024/05/06	76.7	96.81	51.5	96.77	95.90	25.2	13,192	0.19%
2024/05/03	36.1	97.06	59.1	93.75	93.90	-23	12,777	-0.18%
2024/05/02	8.7	90.87	17.7	92.77	93.40	-9	12,360	-0.07%
2024/04/30	6.3	88.53	3	89.03	88.20	3.3	12,058	0.03%
2024/04/29	22	87.44	12	87.61	87.80	10	11,962	0.08%
2024/04/26	2	84.70	20	84.93	85.10	-18	11,860	-0.15%
2024/04/25	6	84.65	6.2	84.21	84.00	-0.2	11,859	0.00%
2024/04/24	40.1	84.87	2	85.08	85.10	38	11,984	0.32%
2024/04/23	1	81.58	3	82.10	82.10	-2	12,113	-0.02%
2024/04/22	2.1	80.29	33	80.39	80.80	-30.9	12,137	-0.25%
2024/04/19	11.2	81.62	15.5	80.92	81.90	-4.3	12,135	-0.04%
2024/04/18	5.6	84.17	5.2	84.00	83.20	0.4	11,973	0.00%
2024/04/17	22.3	83.96	1.2	83.63	84.00	21.1	11,941	0.18%
2024/04/16	8.4	82.94	60	83.42	82.90	-51.6	11,834	-0.44%
2024/04/15	36.2	84.23	29	84.93	85.90	7.2	11,654	0.06%
2024/04/12	24.3	86.20	19.1	86.75	86.60	5.2	11,465	0.05%
2024/04/11	23	84.86	33.3	84.19	85.20	-10.3	11,171	-0.09%
2024/04/10	40.1	82.56	33.1	83.46	82.10	7	10,944	0.06%
2024/04/09	66.4	83.45	71.7	82.59	83.50	-5.3	10,705	-0.05%
2024/04/08	26	78.56	11.1	78.00	78.50	14.9	10,139	0.15%
2024/04/03	7.1	74.36	0	0.00	74.80	7.1	9,939	0.07%
2024/04/02	7	74.84	68	74.86	74.80	-61	9,974	-0.61%
2024/04/01	5	74.10	0	0.00	73.60	5	10,070	0.05%
2024/03/29	6	72.87	0	0.00	72.80	6	10,095	0.06%
2024/03/28	0	0.00	0	74.80	74.00	0	10,153	0.00%
2024/03/27	0	0.00	3.1	73.02	74.00	-3.1	10,307	-0.03%
2024/03/26	9	73.02	5.1	73.80	73.70	3.9	10,381	0.04%
2024/03/25	4	75.70	6.2	75.73	75.40	-2.2	10,358	-0.02%
2024/03/22	41.6	75.22	16	75.96	75.60	25.6	10,620	0.24%
2024/03/21	20	74.00	25	74.75	77.00	-5	10,519	-0.05%
2024/03/20	35.2	71.69	5.2	71.79	71.70	30	10,233	0.29%
2024/03/19	7.5	71.16	18	72.04	72.10	-10.5	10,525	-0.10%
2024/03/18	1.1	69.34	7	69.27	70.10	-5.9	10,986	-0.05%
2024/03/15	15	67.30	5	67.00	68.10	10	11,822	0.08%
2024/03/14	6	67.78	0.3	67.67	67.40	5.7	12,565	0.05%
2024/03/13	13.3	68.75	7	68.37	68.40	6.3	13,150	0.05%
2024/03/12	26	69.52	12	70.34	69.60	14	12,989	0.11%
2024/03/11	0.4	68.60	3.3	68.36	68.60	-2.9	12,537	-0.02%
2024/03/08	5.1	68.05	15.1	68.58	66.80	-10	12,335	-0.08%
2024/03/07	31.3	67.87	39	69.00	67.50	-7.7	12,051	-0.06%
2024/03/06	18.3	67.06	18.1	65.62	66.90	0.2	11,467	0.00%
2024/03/05	3.3	64.74	16	64.79	64.40	-12.7	11,470	-0.11%
2024/03/04	2.8	64.20	12.1	64.35	64.00	-9.3	11,550	-0.08%
2024/03/01	2	62.80	1	63.00	62.60	1	11,375	0.01%
2024/02/29	4	62.75	0.2	63.26	62.40	3.8	11,336	0.03%
2024/02/27	1	62.90	1	61.50	61.70	0	11,206	0.00%
2024/02/26	1	62.02	1	62.60	62.30	0	11,166	0.00%
2024/02/23	2	63.70	5.3	63.76	63.10	-3.3	11,113	-0.03%
2024/02/22	6.3	63.02	2	62.70	63.20	4.3	11,086	0.04%
2024/02/21	2	63.85	1	63.00	63.20	1	11,063	0.01%
2024/02/20	9.5	65.13	7	65.49	63.60	2.5	11,038	0.02%
2024/02/19	6	64.34	8	64.84	64.80	-2	10,812	-0.02%
2024/02/16	6	62.32	6	62.20	62.70	0	10,652	0.00%
2024/02/15	11	61.80	13	61.88	61.90	-2	10,601	-0.02%
2024/02/05	5	60.80	0	0.00	60.90	5	10,572	0.05%
2024/02/02	5	60.50	12	60.70	60.80	-7	10,572	-0.07%
2024/02/01	0.4	61.20	2	61.00	61.10	-1.6	10,591	-0.02%
2024/01/31	6.1	60.37	0	0.00	60.20	6.1	10,583	0.06%
2024/01/30	0.2	60.99	0	0.00	60.10	0.2	10,621	0.00%
2024/01/29	0.9	60.83	1	60.90	60.90	-0.1	10,612	0.00%
2024/01/26	1	60.20	0	0.00	60.30	1	10,621	0.01%
2024/01/25	3.2	60.58	1	60.20	60.20	2.2	10,653	0.02%
2024/01/24	4	61.58	1	61.60	61.30	3	10,710	0.03%
2024/01/23	6	62.17	1	61.90	61.70	5	10,759	0.05%
2024/01/22	3	62.60	0	61.50	62.50	3	10,750	0.03%
2024/01/19	5	60.76	10	60.80	60.90	-5	10,686	-0.05%
2024/01/18	12	61.88	3.1	60.74	60.70	8.9	10,683	0.08%
2024/01/17	5.4	63.69	2.3	63.50	63.90	3	10,517	0.03%
2024/01/16	2.2	63.30	2	63.40	63.70	0.2	10,256	0.00%
2024/01/15	13.7	62.60	4	63.23	63.00	9.7	10,200	0.09%
2024/01/12	1.1	61.43	1	61.80	61.50	0.1	10,128	0.00%
2024/01/11	1.5	61.07	2	60.70	61.30	-0.5	10,142	0.00%
2024/01/10	0	61.10	5	60.94	61.10	-5	10,148	-0.05%
2024/01/09	5	60.96	12	61.08	61.30	-7	10,148	-0.07%
2024/01/08	2	60.85	2	60.70	61.10	0	10,164	0.00%
2024/01/05	10	61.81	4	61.13	61.00	6	10,189	0.06%
2024/01/04	6.1	60.87	10.1	61.11	61.30	-4.1	10,082	-0.04%
2024/01/03	8.3	60.81	32	60.80	60.80	-23.7	10,060	-0.24%
2024/01/02	3.2	60.69	2	61.40	61.10	1.2	10,074	0.01%
2023/12/29	0.3	60.30	0	0.00	60.50	0.3	10,050	0.00%
2023/12/28	24	59.78	12	59.63	59.70	12	10,007	0.12%
2023/12/27	33	60.01	16	60.65	60.30	17	10,084	0.17%
2023/12/26	5	59.22	25	59.18	59.70	-20	9,984	-0.20%
2023/12/25	12	58.92	1	59.29	59.00	11	9,956	0.11%
2023/12/22	31.2	60.78	21	60.36	59.90	10.2	9,845	0.10%
2023/12/21	8.2	60.02	5	60.20	60.00	3.2	9,801	0.03%
2023/12/20	14.2	61.28	5	61.80	60.80	9.2	9,808	0.09%
2023/12/19	32.2	62.36	10.1	61.70	61.30	22.1	9,707	0.23%
2023/12/18	5	66.33	4	65.95	65.10	1	9,440	0.01%
2023/12/15	3.3	69.16	16	69.43	68.00	-12.7	9,308	-0.14%
2023/12/14	49.1	71.73	20	72.12	71.10	29.1	9,309	0.31%
2023/12/13	24	71.53	29	72.01	71.50	-5	8,959	-0.06%
2023/12/12	32.6	69.20	33.2	69.51	68.90	-0.6	8,387	-0.01%
2023/12/11	20.8	66.40	21.3	67.26	68.30	-0.5	7,654	-0.01%
2023/12/08	15.1	58.92	43.2	60.53	62.10	-28.1	6,960	-0.40%
2023/12/07	1	56.60	4	56.43	56.50	-3	6,457	-0.05%
2023/12/06	3.2	55.80	2	56.10	55.80	1.2	6,522	0.02%
2023/12/04	0	0.00	3.4	56.50	55.90	-3.4	7,563	-0.04%
2023/12/01	0	55.20	9.1	55.47	55.90	-9	8,376	-0.11%
2023/11/30	16	56.63	26	56.15	55.90	-10	8,432	-0.12%
2023/11/29	27	55.18	5.2	55.31	55.70	21.8	8,175	0.27%
2023/11/28	0.3	53.30	1	53.40	53.60	-0.7	7,944	-0.01%
2023/11/27	0.3	53.20	0	0.00	53.20	0.3	8,023	0.00%
2023/11/22	1.1	53.34	3	53.47	53.30	-1.9	8,151	-0.02%
2023/11/21	2.1	54.44	1	54.20	54.40	1.1	8,222	0.01%
2023/11/20	0	0.00	7	54.23	54.40	-7	8,278	-0.08%
2023/11/17	2.3	53.72	0.3	53.96	53.40	2	8,290	0.02%
2023/11/16	1	53.11	2	53.50	53.50	-1	8,289	-0.01%
2023/11/15	4.2	53.50	2	53.50	53.30	2.2	8,305	0.03%
2023/11/14	0.3	53.80	0	0.00	53.60	0.3	8,334	0.00%
2023/11/13	1.2	53.28	0	0.00	53.20	1.2	8,409	0.01%
2023/11/10	3.2	53.83	4	53.60	53.60	-0.8	8,459	-0.01%
2023/11/09	1	55.10	1	54.00	54.10	0	8,586	0.00%
2023/11/08	2	55.10	1	54.90	54.90	1	8,686	0.01%
2023/11/07	0.3	54.50	0	0.00	54.30	0.3	9,019	0.00%
2023/11/06	0.1	55.10	0	0.00	55.20	0.1	9,309	0.00%
2023/11/02	0	0.00	1.2	56.13	55.90	-1.2	9,323	-0.01%
2023/11/01	5.1	56.35	5	55.94	56.20	0.1	9,300	0.00%
2023/10/31	4	55.60	0	0.00	55.60	4	9,213	0.04%
2023/10/30	0.1	55.00	1	55.00	55.40	-0.9	9,174	-0.01%
2023/10/27	0	0.00	5.2	54.24	54.30	-5.2	9,179	-0.06%
2023/10/26	1.2	54.25	4	53.60	53.80	-2.8	9,232	-0.03%
2023/10/25	3.1	55.12	113.8	55.69	54.90	-110.7	9,232	-1.20%	大賣/鉅額交易
2023/10/24	0	0.00	4	55.20	55.30	-4	9,315	-0.04%
2023/10/23	0	0.00	0.1	54.50	54.90	-0.1	9,409	0.00%
2023/10/20	2	54.40	1	54.30	54.20	1	9,481	0.01%
2023/10/19	2.3	54.43	1	54.20	54.60	1.3	9,479	0.01%
2023/10/18	0	52.80	1	52.70	52.80	-1	9,452	-0.01%
2023/10/17	2	54.15	0	0.00	53.60	2	9,445	0.02%
2023/10/16	3	53.70	3	52.90	53.40	0	9,528	0.00%
2023/10/13	2	55.10	10.6	54.60	54.30	-8.6	9,581	-0.09%
2023/10/12	4.1	55.97	0	0.00	55.60	4.1	9,622	0.04%
2023/10/11	0.2	55.70	0	0.00	55.40	0.2	9,790	0.00%
2023/10/06	5.3	55.69	5	56.00	56.00	0.3	9,756	0.00%
2023/10/05	1.2	56.40	1	57.10	55.90	0.2	9,667	0.00%
2023/10/04	2	56.20	0	0.00	56.40	2	9,596	0.02%
2023/10/03	1.1	56.19	12	56.53	56.10	-10.9	9,560	-0.11%
2023/10/02	3	55.10	2	55.40	55.30	1	9,442	0.01%
2023/09/28	1.1	54.71	0	0.00	55.10	1.1	9,527	0.01%
2023/09/27	1.1	54.43	1	55.20	55.00	0.1	9,598	0.00%
2023/09/26	11.1	55.40	11	55.50	54.60	0.1	9,605	0.00%
2023/09/25	10.2	54.85	9.1	55.36	55.30	1	9,481	0.01%
2023/09/22	2	53.80	3	53.93	54.40	-1	9,348	-0.01%
2023/09/21	3	53.57	1.2	54.17	53.80	1.8	9,299	0.02%
2023/09/20	6	53.92	6.1	54.48	54.10	-0.1	9,202	0.00%
2023/09/19	42	55.45	49.5	55.79	54.80	-7.5	9,020	-0.08%
2023/09/18	11	54.66	13	54.48	54.40	-2	8,707	-0.02%
2023/09/15	17	54.06	12	54.31	54.10	5	8,549	0.06%
2023/09/14	16.3	53.81	23	53.87	53.20	-6.7	8,319	-0.08%
2023/09/13	22	52.50	9	52.72	52.70	13	8,029	0.16%
2023/09/12	9	50.83	13	52.16	51.80	-4	7,828	-0.05%
2023/09/11	12	50.88	11.3	50.58	50.60	0.7	7,656	0.01%
2023/09/08	20	51.20	26	51.37	51.10	-6	7,604	-0.08%
2023/09/07	27.8	51.47	16.7	51.56	50.40	11.2	7,266	0.15%
2023/09/06	14.2	52.23	27.1	53.25	55.20	-12.9	6,606	-0.19%
2023/09/05	11	49.83	12	50.01	50.20	-1	5,774	-0.02%
2023/09/04	0	0.00	0	48.20	48.40	0	5,700	0.00%
2023/08/31	1	48.10	5	48.00	48.20	-4	5,764	-0.07%
2023/08/30	1.1	48.61	6	48.87	48.20	-5	5,726	-0.09%
2023/08/29	5	49.44	2	49.80	49.20	3	5,728	0.05%
2023/08/28	2	49.45	0	0.00	49.25	2	5,701	0.04%
2023/08/25	3	49.93	7	49.79	49.85	-4	5,664	-0.07%
2023/08/24	2	49.58	1	48.55	49.10	1	5,566	0.02%
2023/08/23	3	49.58	13	49.73	49.75	-10	5,486	-0.18%
2023/08/22	2	49.70	1	50.40	49.55	1	5,441	0.02%
2023/08/21	1	49.55	0	0.00	49.90	1	5,409	0.02%
2023/08/18	3	49.87	2	50.25	49.65	1	5,364	0.02%
2023/08/17	3	49.68	1	50.40	50.40	2	5,300	0.04%
2023/08/16	4	48.74	6	49.08	48.95	-2	5,211	-0.04%
2023/08/15	1	48.50	25	48.88	49.25	-24	5,131	-0.47%
2023/08/14	3	50.27	1	50.30	49.95	2	5,014	0.04%
2023/08/11	14	51.03	15	51.20	51.20	-1	4,888	-0.02%
2023/08/10	31	50.50	21	50.57	49.35	10	4,537	0.22%
2023/08/09	2	48.98	7	48.94	49.20	-5	4,205	-0.12%
2023/08/08	0	0.00	2	48.50	48.60	-2	4,182	-0.05%
2023/08/07	0	0.00	4	48.39	48.35	-4	4,176	-0.10%
2023/08/04	2	47.40	2	47.00	47.80	0	4,190	0.00%
2023/08/01	3	47.38	10	47.15	47.90	-7	4,129	-0.17%
2023/07/31	0	0.00	4	48.85	48.30	-4	4,092	-0.10%
2023/07/28	0	0.00	2	49.50	49.05	-2	4,033	-0.05%
2023/07/27	1	49.25	5.1	49.34	49.30	-4.1	3,992	-0.10%
2023/07/26	4	49.76	25	49.61	49.85	-21	3,900	-0.54%
2023/07/25	2	48.90	3	48.98	49.05	-1	3,774	-0.03%
2023/07/24	2	48.55	0	0.00	48.55	2	3,672	0.05%
2023/07/21	0	47.90	4	48.18	48.40	-4	3,631	-0.11%
2023/07/20	11	48.25	1	47.80	48.30	10	3,602	0.28%
2023/07/19	31	48.25	3	48.37	47.95	28	3,545	0.79%
2023/07/18	2	47.60	10	47.82	47.95	-8	3,462	-0.23%
2023/07/17	6.2	46.70	9.2	46.80	47.00	-3	3,335	-0.09%
2023/07/14	44.4	45.47	35	45.94	47.40	9.4	3,225	0.29%
2023/07/13	0.3	43.90	2	43.75	43.85	-1.7	3,018	-0.06%
2023/07/12	0	0.00	1	43.00	43.15	-1	3,001	-0.03%
2023/07/11	5	42.93	0	0.00	43.10	5	2,999	0.17%
2023/07/10	4	42.50	0.4	42.95	42.20	3.6	2,993	0.12%
2023/07/07	0.2	43.89	0	0.00	43.40	0.2	2,960	0.01%
2023/07/06	1	44.55	0.1	44.75	44.20	1	2,919	0.03%
2023/07/05	1.7	48.70	1	48.45	48.35	0.7	2,745	0.03%
2023/07/04	0	0.00	4	48.65	48.80	-4	2,626	-0.15%
2023/07/03	1	48.55	0	0.00	48.85	1	2,570	0.04%
2023/06/30	2	48.40	0	0.00	48.40	2	2,544	0.08%
2023/06/28	1	48.65	5	48.40	48.80	-4	2,460	-0.16%
2023/06/27	5.1	48.21	0	0.00	48.20	5.1	2,449	0.21%
2023/06/26	0.7	48.93	0	0.00	48.90	0.7	2,440	0.03%
2023/06/21	1	48.35	0	0.00	48.85	1	2,433	0.04%
2023/06/19	1	48.95	0	0.00	48.85	1	2,418	0.04%
2023/06/16	7	49.31	3	49.02	48.90	4	2,470	0.16%
2023/06/15	2	49.85	0	0.00	49.95	2	2,456	0.08%
2023/06/14	1.3	49.95	2	50.10	50.40	-0.7	2,548	-0.03%
2023/06/13	1	49.70	1	49.55	49.60	0	2,519	0.00%
2023/06/12	0	0.00	5.1	49.38	49.90	-5.1	2,567	-0.20%
2023/06/09	3	49.02	2	48.90	49.45	1	2,587	0.04%
2023/06/08	1.6	49.52	1	49.35	49.50	0.6	2,633	0.02%
2023/06/07	0	0.00	3	48.93	49.15	-3	2,732	-0.11%
2023/06/06	2.1	48.09	0	0.00	48.15	2.1	2,785	0.07%
2023/06/05	1	48.05	0	0.00	48.00	1	2,788	0.04%
2023/06/02	2	47.28	7	47.63	47.70	-5	2,794	-0.18%
2023/06/01	1	46.70	1	46.70	46.75	0	2,843	0.00%
2023/05/31	0	0.00	1	46.05	46.25	-1	3,021	-0.03%
2023/05/30	0	0.00	3	46.03	46.05	-3	3,223	-0.09%
2023/05/29	1	46.20	2	45.90	46.30	-1	3,236	-0.03%
2023/05/26	4	45.69	0	0.00	45.75	4	3,224	0.12%
2023/05/25	2	45.70	2.1	45.68	45.65	-0.1	3,232	0.00%
2023/05/24	1	45.60	1.2	45.89	45.90	-0.2	3,229	0.00%
2023/05/23	3	45.75	0	0.00	45.80	3	3,230	0.09%
2023/05/19	0.2	45.55	1	45.60	45.60	-0.9	3,216	-0.03%
2023/05/18	1.1	45.13	1	45.45	45.45	0.1	3,196	0.00%
2023/05/16	0	0.00	2	44.70	44.65	-2	3,114	-0.06%
2023/05/15	0.3	44.80	0	0.00	44.80	0.3	3,096	0.01%
2023/05/11	1	44.70	1	44.65	44.75	0	3,058	0.00%
2023/05/10	0	0.00	2	44.80	44.90	-2	3,077	-0.06%
2023/05/08	2	44.55	0	0.00	44.55	2	3,019	0.07%
2023/05/05	1	44.65	1	44.55	44.65	0	3,018	0.00%
2023/05/04	3	44.55	0	0.00	44.55	3	3,021	0.10%
2023/04/26	2	43.33	1.1	42.88	43.45	0.9	2,963	0.03%
2023/04/25	0.2	43.30	1.2	43.12	43.05	-1	2,946	-0.04%
2023/04/24	0	43.55	0	0.00	43.55	0	2,927	0.00%
2023/04/21	1	43.45	4	43.63	43.45	-3	2,916	-0.10%
2023/04/20	0	0.00	0.4	44.35	44.25	-0.4	2,889	-0.01%
2023/04/19	0	0.00	0.2	44.55	44.35	-0.2	2,891	-0.01%
2023/04/17	1	44.50	0	0.00	44.70	1	2,903	0.03%
2023/04/14	0	0.00	2	44.10	44.30	-2	2,888	-0.07%
2023/04/13	3	44.35	0	0.00	44.20	3	2,864	0.11%
2023/04/12	3	44.58	0	0.00	44.60	3	2,835	0.11%
2023/04/11	0	0.00	0.1	44.70	44.80	-0.1	2,800	0.00%
2023/04/10	0	44.80	0	0.00	44.65	0	2,780	0.00%
2023/04/07	1	45.05	3	45.07	45.10	-2	2,753	-0.07%
2023/04/06	0	44.90	0	44.80	45.00	0	2,714	0.00%
2023/03/31	3	44.15	13	44.26	44.55	-10	2,681	-0.37%
2023/03/30	5	43.90	0	0.00	43.90	5	2,617	0.19%
2023/03/29	0	43.80	2	43.85	43.90	-2	2,601	-0.08%
2023/03/28	2.1	43.71	0	0.00	43.75	2.1	2,596	0.08%
2023/03/27	0	0.00	1	44.10	43.95	-1	2,572	-0.04%
2023/03/24	1	43.80	0	0.00	43.75	1	2,562	0.04%
2023/03/23	0	43.85	4	43.70	43.80	-4	2,541	-0.16%
2023/03/22	16.2	43.82	0	0.00	43.80	16.2	2,522	0.64%
2023/03/21	2	43.30	0	0.00	43.60	2	2,472	0.08%
2023/03/20	2	42.73	0	0.00	42.85	2	2,388	0.08%
2023/03/17	0	43.05	2.2	43.20	43.20	-2.2	2,322	-0.09%
2023/03/16	1.1	43.03	1	42.65	42.80	0.1	2,195	0.00%
2023/03/15	1	42.85	2	42.95	42.85	-1	2,171	-0.05%
2023/03/14	1	42.90	1	43.05	42.75	0	2,080	0.00%
2023/03/10	2.2	42.75	4	42.70	42.60	-1.8	1,881	-0.09%
2023/03/09	5	42.44	10	42.33	42.20	-5	1,739	-0.29%
2023/03/08	1	41.10	4	41.13	41.15	-3	1,593	-0.19%
2023/03/07	3	40.85	2	40.90	41.00	1	1,553	0.06%
2023/03/06	3.1	41.48	0	0.00	41.45	3.1	1,494	0.21%
2023/03/03	7	42.39	6.1	42.53	42.75	0.9	1,384	0.07%
2023/03/02	27	40.80	32	40.97	41.35	-5	1,175	-0.42%
2023/03/01	0	0.00	2	38.95	39.05	-2	958	-0.21%
2023/02/24	0.1	38.65	0	0.00	38.60	0.1	933	0.01%
2023/02/23	2	38.65	0	0.00	38.65	2	920	0.22%
2023/02/22	0.1	38.65	1	38.35	38.60	-0.9	909	-0.10%
2023/02/21	0.1	38.60	0	0.00	38.60	0.1	907	0.01%
2023/02/16	1	37.70	0	0.00	37.75	1	911	0.11%
2023/02/15	1	37.50	0	0.00	37.60	1	929	0.11%
2023/02/09	1	37.50	0	0.00	37.50	1	973	0.10%
2023/02/08	0	0.00	2	37.50	37.45	-2	968	-0.21%
2023/02/02	1	37.65	0	0.00	38.10	1	907	0.11%
2023/02/01	1	37.40	0	0.00	37.50	1	888	0.11%
2023/01/11	0.1	37.00	0	0.00	36.90	0.1	868	0.01%
2023/01/05	5	36.80	4	36.95	36.85	1	894	0.11%
2022/12/29	0	35.65	0	0.00	35.65	0	890	0.00%
2022/12/26	1	35.85	0	0.00	35.85	1	918	0.11%
2022/12/23	1	35.95	0	0.00	36.05	1	952	0.10%
2022/12/22	1	35.65	0	0.00	35.80	1	964	0.10%
2022/12/20	1	35.60	0.1	35.60	35.30	0.9	1,013	0.09%
2022/12/19	1.1	35.80	0	0.00	35.90	1.1	1,039	0.11%
2022/12/16	1	36.10	0	0.00	35.85	1	1,044	0.10%
2022/12/15	3	36.60	0	0.00	36.55	3	1,032	0.29%
2022/12/09	1	36.60	0	0.00	36.65	1	1,092	0.09%
2022/12/08	0.1	36.40	0	0.00	36.55	0.1	1,114	0.01%
2022/12/07	1	36.35	0	0.00	36.40	1	1,132	0.09%
2022/12/06	0	37.85	0	0.00	37.50	0	1,123	0.00%
2022/12/05	1	38.10	0	0.00	38.10	1	1,132	0.09%
2022/12/01	0.1	38.08	0	0.00	37.95	0.1	1,167	0.00%
2022/11/30	1	37.75	0	0.00	37.95	1	1,163	0.09%
2022/11/29	0	0.00	1	37.20	37.30	-1	1,157	-0.09%
2022/11/24	1	36.90	0	0.00	37.10	1	1,198	0.08%
2022/11/18	0	0.00	0.1	36.90	36.75	-0.1	1,226	-0.01%
2022/11/16	0.1	36.85	0	0.00	36.80	0.1	1,230	0.01%
2022/11/10	1	36.05	0	0.00	36.30	1	1,244	0.08%
2022/11/04	0	0.00	0.1	34.25	34.45	-0.1	1,269	0.00%
2022/10/13	0.1	33.45	0	0.00	32.30	0.1	1,493	0.01%
2022/10/11	0	0.00	1	33.80	33.75	-1	1,516	-0.07%
2022/10/06	0	0.00	2	34.85	34.80	-2	1,672	-0.12%
2022/10/05	0	0.00	2	35.35	35.00	-2	1,760	-0.11%
2022/10/03	1	34.20	0	0.00	34.15	1	1,888	0.05%
2022/09/29	0	0.00	2	33.70	33.55	-2	1,939	-0.10%
2022/09/28	1.4	33.16	1	33.15	33.05	0.4	1,970	0.02%
2022/09/27	1	33.90	0	0.00	34.10	1	1,978	0.05%
2022/09/26	1	34.25	1	34.25	34.05	0	1,989	0.00%
2022/09/23	1.1	35.52	0	0.00	35.45	1.1	2,014	0.05%
2022/09/22	0.2	35.75	0	0.00	35.60	0.2	2,045	0.01%
2022/09/16	10	36.90	0	0.00	36.45	10	2,062	0.48%
2022/09/13	1	36.90	0	0.00	36.85	1	2,080	0.05%
2022/09/08	1	35.95	0	0.00	36.15	1	2,115	0.05%
2022/09/07	5	35.65	0	0.00	35.65	5	2,111	0.24%
2022/09/05	0.1	36.95	1	37.00	36.70	-0.9	2,096	-0.04%
2022/08/31	10	37.65	0	0.00	37.65	10	2,086	0.48%
2022/08/29	0	0.00	5	37.90	37.85	-5	2,082	-0.24%
2022/08/22	0	38.30	0	0.00	38.25	0	2,102	0.00%
2022/08/18	0.2	38.23	0	0.00	38.30	0.2	2,089	0.01%
2022/08/16	0	38.55	0	0.00	38.50	0	2,077	0.00%
2022/08/15	1	38.70	0	0.00	38.70	1	2,078	0.05%
2022/08/11	0	0.00	0.3	37.70	37.75	-0.3	2,058	-0.01%
2022/08/04	0	36.50	0	0.00	36.65	0	2,127	0.00%
2022/08/03	1.3	36.79	0	0.00	36.95	1.3	2,122	0.06%
2022/08/01	0	0.00	0	37.75	37.80	0	2,233	0.00%
2022/07/29	0	0.00	0.1	37.15	37.00	-0.1	2,236	0.00%
2022/07/25	0	37.00	0	0.00	37.10	0	2,241	0.00%
2022/07/20	4.3	36.12	0	0.00	35.95	4.3	2,304	0.19%
2022/07/19	1	34.97	1	34.70	35.50	0	2,309	0.00%
2022/07/18	0.4	34.55	0	0.00	34.70	0.4	2,316	0.02%
2022/07/15	0.6	34.20	0	0.00	34.05	0.6	2,305	0.03%
2022/07/14	0	34.65	0	0.00	34.45	0	2,277	0.00%
2022/07/11	3	39.07	2	39.15	39.20	1	2,083	0.05%
2022/07/08	3	40.90	0	0.00	40.90	3	2,032	0.15%
2022/07/06	2	39.60	0	0.00	39.50	2	2,021	0.10%
2022/06/22	0.9	44.00	0	0.00	43.55	0.9	2,255	0.04%
2022/06/20	5	44.00	0	0.00	43.95	5	2,590	0.19%
2022/06/16	0	0.00	1	46.80	46.50	-1	2,620	-0.04%
2022/06/13	0	0.00	5	47.40	47.35	-5	2,893	-0.17%
2022/06/08	0	0.00	1	48.30	48.30	-1	3,028	-0.03%
2022/06/07	2	48.35	0	0.00	48.50	2	3,097	0.06%
2022/05/30	1	48.00	0	0.00	47.95	1	3,591	0.03%
2022/05/24	1	47.90	0	0.00	47.90	1	3,836	0.03%
2022/05/19	0	47.10	0	0.00	47.60	0	4,122	0.00%
2022/05/17	0	0.00	20	47.20	47.40	-20	5,272	-0.38%
2022/05/16	0	46.75	0	0.00	46.35	0	5,858	0.00%
2022/05/13	10	46.50	0	0.00	46.90	10	5,964	0.17%
2022/05/12	0	46.60	0	0.00	46.25	0	5,997	0.00%
2022/05/10	12	46.34	0	0.00	47.20	12	5,997	0.20%
2022/05/09	3	47.17	0	0.00	46.90	3	6,009	0.05%
2022/05/06	1	46.10	0	0.00	46.30	1	5,931	0.02%
2022/05/03	0	0.00	3	46.05	46.05	-3	6,005	-0.05%
2022/04/27	0	0.00	1	45.20	45.15	-1	6,080	-0.02%
2022/04/26	1	46.35	0	0.00	46.15	1	6,086	0.02%
2022/04/25	2	47.30	1	47.30	47.15	1	6,076	0.02%
2022/04/20	0	48.25	0	0.00	48.20	0	6,095	0.00%
2022/04/18	4	47.59	0	0.00	47.55	4	6,145	0.07%
2022/04/15	1	48.15	0	0.00	48.15	1	6,147	0.02%
2022/04/12	1	48.50	0	0.00	48.25	1	6,291	0.02%
2022/04/11	1	49.10	6	49.69	49.15	-5	6,341	-0.08%
2022/04/08	0	0.00	2	50.10	50.40	-2	6,382	-0.03%
2022/04/07	2	51.15	10	51.20	50.40	-8	6,601	-0.12%
2022/04/06	5	51.60	0	0.00	51.70	5	6,758	0.07%
2022/04/01	1	52.00	0	0.00	52.00	1	6,918	0.01%
2022/03/31	0	0.00	2	52.30	52.00	-2	6,928	-0.03%
2022/03/30	2.4	52.34	1	52.30	52.40	1.4	6,909	0.02%
2022/03/29	0	0.00	1	52.00	52.20	-1	6,968	-0.01%
2022/03/28	1	51.70	0	0.00	51.80	1	6,918	0.01%
2022/03/24	0.4	51.80	2	51.40	51.80	-1.6	6,856	-0.02%
2022/03/23	11.2	51.32	0	0.00	51.40	11.2	6,850	0.16%
2022/03/16	2	50.80	0	0.00	50.60	2	6,501	0.03%
2022/03/15	4	51.30	0	0.00	51.10	4	6,611	0.06%
2022/03/14	4	52.20	0	0.00	52.40	4	6,713	0.06%
2022/03/11	1	52.70	0	0.00	52.60	1	6,925	0.01%
2022/03/10	12	52.40	0	0.00	52.40	12	6,905	0.17%
2022/03/09	4	50.48	0	0.00	51.40	4	6,835	0.06%
2022/03/08	102	50.78	0	0.00	49.85	102	6,797	1.50%	大買/鉅額交易
2022/03/07	2.2	52.07	0	0.00	51.70	2.2	6,688	0.03%
2022/03/04	2	53.70	4	54.10	54.00	-2	6,622	-0.03%
2022/03/03	3	54.20	1	54.00	54.30	2	6,613	0.03%
2022/03/02	0	0.00	3	53.50	53.70	-3	6,526	-0.05%
2022/03/01	17.4	53.69	0	0.00	53.70	17.4	6,501	0.27%
2022/02/25	1	53.30	5	53.30	53.10	-4	6,451	-0.06%
2022/02/24	5	52.20	0	0.00	52.70	5	6,381	0.08%
2022/02/23	2.8	53.23	0	0.00	53.30	2.8	6,349	0.04%
2022/02/21	1	52.90	1	53.60	53.20	0	6,204	0.00%
2022/02/18	1	53.20	1	53.20	53.60	0	6,091	0.00%
2022/02/17	40	55.11	33	55.82	53.90	7	5,972	0.12%
2022/02/16	11.4	53.58	14.2	53.77	54.70	-2.8	4,980	-0.06%
2022/02/15	2	50.60	1	51.10	50.70	1	4,395	0.02%
2022/02/14	1.2	49.67	75	49.35	49.65	-73.8	4,292	-1.72%
2022/02/10	0	0.00	1	49.55	49.50	-1	4,270	-0.02%
2022/02/09	0	0.00	2	49.65	49.65	-2	4,255	-0.05%
2022/02/08	1	49.00	0	0.00	49.05	1	4,232	0.02%
2022/01/24	1	48.75	1	48.20	48.55	0	4,459	0.00%
2022/01/20	1	49.30	1	49.30	50.00	0	4,462	0.00%
2022/01/19	0.2	50.40	3	50.20	49.75	-2.8	4,434	-0.06%
2022/01/18	0	0.00	4	50.48	50.70	-4	4,407	-0.09%
2022/01/17	1.2	49.80	0	0.00	50.00	1.2	4,376	0.03%
2022/01/14	2	49.40	3	49.20	49.35	-1	4,371	-0.02%
2022/01/13	2	49.93	0	0.00	49.70	2	4,374	0.05%
2022/01/12	0	49.60	0	0.00	50.00	0	4,334	0.00%
2022/01/11	1	50.00	1	49.80	49.50	0	4,320	0.00%
2022/01/10	1	49.55	0	0.00	49.50	1	4,283	0.02%
2022/01/06	1.3	50.00	0	0.00	49.75	1.3	4,246	0.03%
2022/01/05	0	0.00	9	50.07	49.75	-9	4,301	-0.21%
2022/01/04	3.1	50.82	7	50.81	50.90	-3.9	4,240	-0.09%
2022/01/03	8	50.60	16	50.58	51.00	-8	4,155	-0.19%
2021/12/30	11	49.95	91	50.02	50.50	-80	4,067	-1.97%
2021/12/29	94	49.74	12	49.89	49.70	82	3,845	2.13%
2021/12/28	12	48.79	6	48.47	48.90	6	3,648	0.16%
2021/12/23	1	47.15	0	0.00	47.15	1	3,542	0.03%
2021/12/22	0	0.00	1	47.80	47.90	-1	3,491	-0.03%
2021/12/17	0	0.00	3	47.55	47.70	-3	3,515	-0.09%
2021/12/16	1	47.45	0	0.00	47.15	1	3,497	0.03%
2021/12/14	11	47.77	2	46.85	46.90	9	3,557	0.25%
2021/12/13	0	0.00	1	47.75	47.95	-1	3,473	-0.03%
2021/12/10	1	47.05	0	0.00	47.20	1	3,442	0.03%
2021/12/09	0	0.00	3.1	47.90	47.65	-3.1	3,461	-0.09%
2021/12/08	8	47.28	97.1	47.29	47.00	-89.1	3,405	-2.62%
2021/12/07	1	46.75	1.4	46.57	46.80	-0.4	3,422	-0.01%
2021/12/06	1	44.70	0	0.00	44.90	1	3,209	0.03%
2021/11/30	0	0.00	3	44.75	45.00	-3	3,218	-0.09%
2021/11/29	0	0.00	2	43.75	43.90	-2	3,149	-0.06%
2021/11/25	2	44.48	0	0.00	44.50	2	3,109	0.06%
2021/11/23	2	44.20	0	0.00	44.15	2	3,137	0.06%
2021/11/22	1	44.60	1	44.70	44.60	0	3,145	0.00%
2021/11/10	0	0.00	1	44.20	44.20	-1	3,148	-0.03%
2021/11/09	0	0.00	2	43.55	43.60	-2	3,176	-0.06%
2021/11/05	0	0.00	3	43.15	43.40	-3	3,389	-0.09%
2021/11/04	3	43.40	1.5	43.20	43.10	1.6	3,437	0.05%
2021/11/03	0	0.00	1	44.80	45.10	-1	3,330	-0.03%
2021/11/01	1	45.20	0	0.00	44.60	1	3,687	0.03%
2021/10/29	0	0.00	3	44.05	44.85	-3	3,675	-0.08%
2021/10/28	6	44.11	3	43.85	44.00	3	3,647	0.08%
2021/10/27	0	0.00	1	43.40	43.60	-1	3,669	-0.03%
2021/10/26	2	43.50	2	43.55	43.50	0	3,735	0.00%
2021/10/25	1	42.95	2	43.25	43.25	-1	3,761	-0.03%
2021/10/22	0	0.00	4	42.18	42.55	-4	3,841	-0.10%
2021/10/20	0	0.00	2	42.40	42.15	-2	3,976	-0.05%
2021/10/19	0	0.00	2	42.35	42.45	-2	4,109	-0.05%
2021/10/18	0	0.00	4	42.05	42.00	-4	4,603	-0.09%
2021/10/15	2	42.10	0	0.00	42.10	2	4,704	0.04%
2021/10/14	0	0.00	7	41.63	41.80	-7	4,822	-0.15%
2021/10/12	15	42.60	0	0.00	43.00	15	5,007	0.30%
2021/10/08	2	43.45	0	0.00	43.15	2	5,008	0.04%
2021/10/07	1	43.45	0	0.00	43.45	1	5,056	0.02%
2021/10/05	1	42.30	0	0.00	42.60	1	5,324	0.02%
2021/10/04	0	0.00	0.1	42.65	42.15	-0.1	5,385	0.00%
2021/10/01	5.1	43.55	0	0.00	43.00	5.1	5,441	0.09%
2021/09/30	0	44.20	0	0.00	44.30	0	5,575	0.00%
2021/09/29	0	44.60	0	0.00	44.25	0	5,850	0.00%
2021/09/28	6	44.70	0	0.00	44.95	6	6,001	0.10%
2021/09/27	0	0.00	1	44.90	44.85	-1	6,003	-0.02%
2021/09/24	0	0.00	10	45.90	45.20	-10	6,013	-0.17%
2021/09/23	10	45.56	0	0.00	45.60	10	5,989	0.17%
2021/09/22	1	44.50	1	45.30	45.25	0	6,027	0.00%
2021/09/17	1	46.05	0	0.00	45.95	1	5,996	0.02%
2021/09/16	2	45.25	0	0.00	45.30	2	5,946	0.03%
2021/09/14	0	0.00	0.2	45.97	45.80	-0.2	5,898	0.00%
2021/09/13	1	45.25	2.1	45.54	45.50	-1.1	5,814	-0.02%
2021/09/10	6.1	44.98	3	45.05	45.25	3.1	5,733	0.05%
2021/09/09	5	43.75	1	44.05	44.10	4	5,593	0.07%
2021/09/08	0	0.00	3	43.50	43.10	-3	5,573	-0.05%
2021/09/07	17	43.45	0	0.00	43.55	17	5,598	0.30%
2021/09/03	5	43.45	0	0.00	43.20	5	5,599	0.09%
2021/08/30	0	0.00	1	43.55	43.55	-1	5,626	-0.02%
2021/08/27	0	0.00	1	43.75	43.80	-1	5,638	-0.02%
2021/08/23	1	42.90	0	0.00	43.00	1	5,691	0.02%
2021/08/18	1	43.25	0.2	42.75	43.45	0.8	5,718	0.01%
2021/08/17	0.7	43.00	0	0.00	42.10	0.7	5,718	0.01%
2021/08/16	2	42.50	0.6	42.30	42.50	1.4	5,723	0.03%
2021/08/13	5	43.80	0	0.00	43.15	5	5,725	0.09%
2021/08/12	0	0.00	1.1	43.96	43.95	-1.1	5,711	-0.02%
2021/08/11	1	41.35	0	0.00	41.85	1	5,663	0.02%
2021/08/10	2	42.73	15	42.65	42.55	-13	5,794	-0.22%
2021/08/09	0.2	43.80	30	43.78	43.50	-29.9	5,853	-0.51%
2021/08/06	79	44.46	0	0.00	44.30	79	5,893	1.34%
2021/08/05	43	46.22	5.2	45.52	46.50	37.8	5,750	0.66%
2021/08/04	0	0.00	2	44.08	44.20	-2	5,714	-0.03%
2021/08/03	1	43.95	0	0.00	44.05	1	5,800	0.02%
2021/08/02	1	44.15	1	43.85	44.15	0	5,832	0.00%
2021/07/30	1	44.45	0	0.00	44.30	1	5,866	0.02%
2021/07/29	1	45.25	0	0.00	44.75	1	5,878	0.02%
2021/07/28	0	0.00	1	43.70	45.05	-1	5,903	-0.02%
2021/07/27	2	46.25	1	46.50	45.30	1	5,960	0.02%
2021/07/26	2	45.55	1	45.35	45.80	1	5,963	0.02%
2021/07/23	1	44.20	3.2	44.43	44.65	-2.2	5,942	-0.04%
2021/07/22	9.2	46.48	5	47.42	44.80	4.2	5,851	0.07%
2021/07/20	1	46.25	2	45.98	45.50	-1	5,456	-0.02%
2021/07/19	1	46.35	2	46.20	46.45	-1	5,649	-0.02%
2021/07/16	9	45.19	10	45.11	45.25	-1	5,901	-0.02%
2021/07/15	1	44.15	0.1	44.15	44.40	0.9	5,921	0.02%
2021/07/14	0	0.00	42	44.54	44.20	-42	6,041	-0.70%
2021/07/13	1	44.95	2.1	44.06	44.30	-1.1	6,135	-0.02%
2021/07/12	2	43.95	3	44.12	44.30	-1	6,160	-0.02%
2021/07/09	0	0.00	1	42.75	43.30	-1	6,113	-0.02%
2021/07/07	8	43.29	6	43.33	43.50	2	6,245	0.03%
2021/07/06	1	44.35	2.1	42.70	42.65	-1.1	6,231	-0.02%
2021/07/05	9	41.48	5	41.45	42.15	4	6,150	0.06%
2021/07/01	0	0.00	51	40.06	39.75	-51	6,184	-0.82%
2021/06/29	0	0.00	13	40.28	40.25	-13	6,215	-0.21%
2021/06/28	1	39.85	2	39.73	39.85	-1	6,190	-0.02%
2021/06/25	2	39.75	0	0.00	39.70	2	6,217	0.03%
2021/06/18	3	39.90	10	39.65	40.00	-7	6,460	-0.11%
2021/06/15	1	39.75	0	0.00	39.70	1	6,621	0.02%
2021/06/08	1	40.35	2	40.15	39.95	-1	7,157	-0.01%
2021/06/07	0	0.00	2	39.90	40.00	-2	7,242	-0.03%
2021/06/04	2	39.45	1	39.80	39.50	1	7,276	0.01%
2021/06/03	1.6	40.00	15	40.15	39.95	-13.4	7,398	-0.18%
2021/06/01	0	0.00	0.2	40.10	40.25	-0.2	7,379	0.00%
2021/05/27	2	38.95	0	0.00	39.50	2	7,460	0.03%
2021/05/25	1	39.05	0	0.00	39.00	1	7,507	0.01%
2021/05/24	0	38.15	0	0.00	38.40	0	7,519	0.00%
2021/05/21	0	0.00	3	38.27	38.40	-3	7,538	-0.04%
2021/05/20	0	0.00	1	37.85	37.80	-1	7,617	-0.01%
2021/05/19	0	0.00	1	38.10	38.10	-1	7,637	-0.01%
2021/05/18	3	36.92	3	36.32	37.30	0	7,613	0.00%
2021/05/17	6	37.08	5	36.20	35.85	1	7,463	0.01%
2021/05/14	7	38.49	0	0.00	38.65	7	7,371	0.09%
2021/05/13	0	0.00	4	37.10	37.80	-4	7,343	-0.05%
2021/05/12	4	39.03	2	39.10	37.80	2	7,256	0.03%
2021/05/11	0	0.00	1	40.60	40.45	-1	7,117	-0.01%
2021/05/10	0.1	42.65	2	42.60	42.80	-2	7,054	-0.03%
2021/05/07	2	42.23	2	42.70	42.50	0	7,085	0.00%
2021/05/05	1	41.90	3.2	41.87	41.40	-2.2	7,117	-0.03%
2021/05/04	0.7	40.90	1	40.10	40.90	-0.3	7,295	0.00%
2021/05/03	18.2	41.83	11	42.05	41.80	7.2	7,214	0.10%
2021/04/29	0.2	42.35	2.2	42.24	42.00	-2	7,174	-0.03%
2021/04/28	74	42.56	0	0.00	42.70	74	7,152	1.03%
2021/04/27	1	42.45	0	0.00	42.55	1	7,270	0.01%
2021/04/26	0	0.00	2	42.85	43.25	-2	7,365	-0.03%
2021/04/23	10.1	41.38	31	41.36	41.10	-21	7,273	-0.29%
2021/04/22	23.1	44.29	5	44.22	43.00	18.1	6,989	0.26%
2021/04/21	5	48.48	0	0.00	48.50	5	6,614	0.08%
2021/04/20	0.3	48.73	1	48.90	48.80	-0.7	6,487	-0.01%
2021/04/19	2.1	48.72	7.1	48.55	48.75	-5	6,432	-0.08%
2021/04/16	5	47.00	4	47.69	47.85	1	6,365	0.02%
2021/04/15	0.1	46.55	0	0.00	46.55	0.1	6,269	0.00%
2021/04/14	2.1	45.11	0	0.00	45.70	2.1	6,174	0.03%
2021/04/13	4.1	46.12	1	46.25	45.85	3.1	6,082	0.05%
2021/04/12	1	46.70	4	46.75	46.75	-3	5,951	-0.05%
2021/04/09	1	45.60	25	45.90	46.35	-24	5,797	-0.41%
2021/04/08	0.2	44.95	2	45.05	45.00	-1.8	5,596	-0.03%
2021/04/07	7.2	44.35	5	44.05	44.50	2.2	5,526	0.04%
2021/04/06	3.1	43.05	2	42.95	43.10	1.1	5,414	0.02%
2021/04/01	0.3	42.75	0	0.00	42.85	0.3	5,386	0.01%
2021/03/31	0.2	42.80	0	0.00	42.80	0.2	5,362	0.00%
2021/03/29	0	0.00	1	42.50	42.70	-1	5,359	-0.02%
2021/03/25	0.3	42.05	3	41.90	41.90	-2.7	5,375	-0.05%
2021/03/24	2.4	41.67	0	0.00	41.85	2.4	5,406	0.04%
2021/03/23	4.5	42.11	1	42.20	42.15	3.5	5,342	0.07%
2021/03/22	4	42.59	0	0.00	42.65	4	5,350	0.07%
2021/03/19	2	42.85	1	43.00	42.80	1	5,381	0.02%
2021/03/18	5	42.60	5	42.60	42.65	0	5,313	0.00%
2021/03/17	14.5	42.62	0	0.00	42.60	14.5	5,379	0.27%
2021/03/16	20	42.54	1	42.45	42.65	19	5,455	0.35%
2021/03/15	18	41.35	14	41.81	42.45	4	5,319	0.08%
2021/03/12	3	39.90	7	40.15	40.50	-4	5,182	-0.08%
2021/03/11	6	39.76	0	0.00	39.65	6	5,186	0.12%
2021/03/10	6	39.36	2	39.45	39.25	4	5,238	0.08%
2021/03/09	11	39.10	3	39.10	39.20	8	5,255	0.15%
2021/03/05	14	38.41	0	0.00	38.40	14	5,256	0.27%
2021/03/04	10	38.49	5	38.50	38.60	5	5,328	0.09%
2021/03/03	15	38.27	0	0.00	38.75	15	5,361	0.28%
2021/03/02	35	39.14	8	39.01	39.00	27	5,472	0.49%
2021/02/26	2	38.85	3	38.03	38.85	-1	5,470	-0.02%
2021/02/25	5	38.05	4	38.15	38.25	1	5,432	0.02%
2021/02/24	22	38.18	12.4	38.35	38.05	9.6	5,425	0.18%
2021/02/23	0	0.00	6	38.40	38.40	-6	5,377	-0.11%
2021/02/22	0	0.00	0.1	38.40	38.50	-0.1	5,335	0.00%
2021/02/19	5	37.05	1	37.30	37.45	4	5,240	0.08%
2021/02/17	11.4	36.65	0	0.00	36.65	11.4	5,207	0.22%
2021/02/05	0	0.00	31	35.96	35.95	-31	5,154	-0.60%
2021/02/04	1	35.90	1.1	36.00	36.00	-0.1	5,172	0.00%
2021/02/03	1	34.85	1	34.80	34.90	0	5,093	0.00%
2021/02/02	2	34.95	0	0.00	35.00	2	5,080	0.04%
2021/02/01	0	0.00	1	34.60	34.60	-1	5,063	-0.02%
2021/01/29	10	35.71	4	35.34	34.85	6	5,020	0.12%
2021/01/28	3	35.85	0	0.00	35.80	3	4,927	0.06%
2021/01/27	5	36.76	5	36.95	36.85	0	4,836	0.00%
2021/01/26	25.1	36.86	19	36.97	36.70	6.1	4,746	0.13%
2021/01/25	2	35.95	0	0.00	36.00	2	4,509	0.04%
2021/01/22	2	35.65	6	35.20	35.65	-4	4,485	-0.09%
2021/01/21	0	0.00	1	35.15	35.20	-1	4,457	-0.02%
2021/01/20	7	35.67	16	35.97	35.50	-9	4,432	-0.20%
2021/01/19	21	35.83	9	35.85	35.95	12	4,299	0.28%
2021/01/13	0	0.00	10	35.15	35.15	-10	4,080	-0.25%
2021/01/12	3	35.25	6	35.18	35.00	-3	4,043	-0.07%
2021/01/08	0	0.00	5	34.68	34.70	-5	3,852	-0.13%
2021/01/07	0	0.00	0.4	34.10	34.20	-0.4	3,772	-0.01%
2021/01/05	0	0.00	1	34.30	34.40	-1	3,683	-0.03%
2020/12/30	10	34.25	0	0.00	34.25	10	3,667	0.27%
2020/12/29	1	34.35	0	0.00	34.50	1	3,632	0.03%
2020/12/28	4	34.65	7	34.61	34.70	-3	3,609	-0.08%
2020/12/25	2	34.60	10	34.60	34.50	-8	3,577	-0.22%
2020/12/24	23	34.54	0	0.00	34.45	23	3,557	0.65%
2020/12/23	0.2	34.00	2	33.95	34.00	-1.8	3,518	-0.05%
2020/12/22	0	0.00	2	33.85	33.95	-2	3,497	-0.06%
2020/12/18	4	34.11	0	0.00	34.10	4	3,419	0.12%
2020/12/17	2	34.65	0	0.00	34.70	2	3,358	0.06%
2020/12/16	0	0.00	4	34.80	34.95	-4	3,325	-0.12%
2020/12/15	0	0.00	0.1	34.40	34.20	-0.1	3,237	0.00%
2020/12/11	4.2	34.38	4	34.55	34.60	0.2	3,089	0.01%
2020/12/10	0	0.00	16	34.86	34.80	-16	2,972	-0.54%
2020/12/09	0	0.00	1	34.30	34.40	-1	2,798	-0.04%
2020/12/07	0	0.00	4.1	33.85	33.90	-4.1	2,640	-0.15%
2020/12/04	2	33.53	4.1	33.53	33.40	-2.1	2,541	-0.08%
2020/12/03	0	0.00	10	32.90	32.90	-10	2,397	-0.42%
2020/12/02	1	33.15	10	33.15	33.15	-9	2,326	-0.39%
2020/12/01	2	32.55	9	32.65	32.60	-7	2,202	-0.32%
2020/11/30	11	32.65	0	0.00	32.60	11	2,168	0.51%
2020/11/27	0	0.00	1.4	32.23	32.35	-1.4	2,088	-0.07%
2020/11/26	3	32.35	12.1	32.40	32.40	-9.1	2,030	-0.45%
2020/11/25	0	0.00	2	31.70	31.60	-2	1,851	-0.11%
2020/11/24	0	0.00	1	31.25	31.25	-1	1,763	-0.06%
2020/11/23	0	0.00	1	31.25	31.35	-1	1,739	-0.06%
2020/11/19	0	31.00	0	0.00	31.00	0	1,689	0.00%
2020/11/17	0.1	31.00	0	0.00	30.95	0.1	1,668	0.01%
2020/11/16	0.2	31.05	8	31.03	31.05	-7.8	1,704	-0.46%
2020/11/11	0	0.00	1	30.10	30.20	-1	1,635	-0.06%
2020/11/09	0	0.00	1	30.25	30.30	-1	1,626	-0.06%
2020/11/06	0	0.00	7	30.25	30.30	-7	1,619	-0.43%
2020/11/04	0	0.00	2	30.28	30.35	-2	1,665	-0.12%
2020/11/02	0	0.00	1	30.00	30.15	-1	1,707	-0.06%
2020/10/30	1	30.45	2	30.35	30.30	-1	1,697	-0.06%
2020/10/28	2	30.25	1	30.25	30.20	1	1,647	0.06%
2020/10/27	1	30.20	0	0.00	30.20	1	1,627	0.06%
2020/10/26	0.1	29.50	6	30.05	30.00	-5.9	1,604	-0.37%
2020/10/14	0	0.00	1	29.95	29.95	-1	1,758	-0.06%
2020/10/08	0	0.00	1	29.60	29.55	-1	1,781	-0.06%
2020/10/05	0	0.00	1	29.45	29.15	-1	1,885	-0.05%
2020/09/29	1	29.20	0	0.00	29.20	1	1,992	0.05%
2020/09/25	5	29.00	0	0.00	29.05	5	2,164	0.23%
2020/09/24	5	29.10	0	0.00	29.05	5	2,234	0.22%
2020/09/23	1	29.35	0	0.00	29.35	1	2,242	0.04%
2020/09/22	1	29.40	0	0.00	29.35	1	2,275	0.04%
2020/09/21	11	29.50	0	0.00	29.50	11	2,272	0.48%
2020/09/16	0	0.00	1	29.50	29.50	-1	2,351	-0.04%
2020/09/10	10	29.70	0	0.00	29.65	10	2,676	0.37%
2020/09/03	1	30.10	0	0.00	30.10	1	2,851	0.04%
2020/09/02	0	0.00	0.3	30.05	30.00	-0.3	2,910	-0.01%
2020/08/24	10	29.65	0	0.00	29.75	10	3,412	0.29%
2020/08/21	4	29.53	0	0.00	29.50	4	3,454	0.12%
2020/08/20	4	29.40	0	0.00	29.25	4	3,487	0.11%
2020/08/19	0	0.00	4	29.90	29.90	-4	3,465	-0.12%
2020/08/11	0	0.00	3	30.35	30.25	-3	3,777	-0.08%
2020/08/10	6	30.59	0	0.00	30.55	6	3,849	0.16%
2020/08/07	5	30.35	0	0.00	30.40	5	3,907	0.13%
2020/08/06	0	0.00	1	29.95	29.90	-1	3,916	-0.03%
2020/08/05	0	0.00	2	29.75	29.90	-2	3,972	-0.05%
2020/07/30	0	0.00	6	29.75	29.75	-6	4,195	-0.14%
2020/07/29	2	29.25	0	0.00	29.30	2	4,239	0.05%
2020/07/28	2	29.38	0	0.00	29.00	2	4,304	0.05%
2020/07/23	1	30.05	0	0.00	30.15	1	4,671	0.02%
2020/07/22	1	30.00	0	0.00	30.10	1	4,754	0.02%
2020/07/21	1	30.05	0	0.00	29.90	1	4,869	0.02%
2020/07/10	2	30.40	0	0.00	30.20	2	5,923	0.03%
2020/07/09	3	30.95	1	30.80	30.85	2	6,006	0.03%
2020/07/06	1	30.80	1	30.85	30.75	0	6,167	0.00%
2020/07/03	0	0.00	3	30.40	30.80	-3	6,181	-0.05%
2020/07/02	2	30.05	2	30.15	30.15	0	6,161	0.00%
2020/06/24	1	29.80	1	29.90	29.80	0	6,200	0.00%
2020/06/22	2	30.00	0	0.00	30.00	2	6,242	0.03%
2020/06/18	6	29.44	0	0.00	29.45	6	6,153	0.10%
2020/06/17	4	29.80	0	0.00	29.80	4	6,076	0.07%
2020/06/16	0	0.00	3	29.90	29.85	-3	6,135	-0.05%
2020/06/15	3	30.15	3	30.10	29.70	0	6,208	0.00%
2020/06/11	0	0.00	1	30.60	30.05	-1	6,262	-0.02%
2020/06/10	0.1	30.70	0	0.00	30.70	0.1	6,292	0.00%
2020/06/09	1	30.65	0	0.00	30.65	1	6,386	0.02%
2020/06/08	4	31.03	1	31.00	30.95	3	6,409	0.05%
2020/06/05	2	31.10	0	0.00	31.35	2	6,387	0.03%
2020/06/04	1	30.20	0	0.00	30.20	1	6,262	0.02%
2020/06/03	1	30.15	0	0.00	30.15	1	6,298	0.02%
2020/06/02	3	30.35	2	30.35	30.30	1	6,461	0.02%
2020/05/27	1	29.80	0	0.00	29.85	1	6,349	0.02%
2020/05/26	1	29.85	1	29.85	29.80	0	6,333	0.00%
2020/05/25	4	29.80	0	0.00	29.95	4	6,292	0.06%
2020/05/22	4	29.88	0	0.00	29.65	4	6,272	0.06%
2020/05/21	3	30.43	5	30.30	30.35	-2	6,136	-0.03%
2020/05/20	5	30.39	0	0.00	30.65	5	6,054	0.08%
2020/05/18	2	30.85	0	0.00	30.65	2	6,023	0.03%
2020/05/14	10	31.90	1	31.55	31.35	9	5,926	0.15%
2020/05/13	15	32.45	0	0.00	32.40	15	5,884	0.25%
2020/05/12	3	32.50	0	0.00	32.80	3	5,851	0.05%
2020/05/08	1	31.95	0	0.00	31.90	1	5,762	0.02%
2020/05/07	5	32.45	1	32.50	32.45	4	5,676	0.07%
2020/05/06	0	0.00	2	32.40	32.40	-2	5,663	-0.04%
2020/05/04	1	32.95	0	0.00	32.80	1	5,626	0.02%
2020/04/30	4	33.98	8	33.75	33.70	-4	5,580	-0.07%
2020/04/29	5	34.28	6	34.29	34.20	-1	5,545	-0.02%
2020/04/28	0	0.00	7	33.64	34.10	-7	5,516	-0.13%
2020/04/27	3	32.28	3	32.23	32.30	0	5,336	0.00%
2020/04/24	5	31.83	0	0.00	31.85	5	5,273	0.09%
2020/04/23	6	32.26	1	32.20	32.15	5	5,168	0.10%
2020/04/22	0	0.00	3	34.63	34.95	-3	4,997	-0.06%
2020/04/21	2	35.25	1	35.50	35.00	1	4,864	0.02%
2020/04/20	2	35.10	0	0.00	35.35	2	4,729	0.04%
2020/04/17	1	35.75	2.1	35.76	34.95	-1.1	4,768	-0.02%
2020/04/16	4	34.79	2.2	35.09	35.20	1.8	4,690	0.04%
2020/04/15	6	34.30	6	34.40	34.45	0	4,536	0.00%
2020/04/14	1	33.70	7	33.66	33.90	-6	4,471	-0.13%
2020/04/13	20	33.30	16	33.28	33.30	4	4,367	0.09%
2020/04/10	0	0.00	2	32.65	32.80	-2	4,260	-0.05%
2020/04/09	1	32.10	2	32.15	32.15	-1	4,234	-0.02%
2020/04/08	1	31.70	2	31.95	32.00	-1	4,155	-0.02%
2020/04/01	0	0.00	1	30.40	30.45	-1	3,919	-0.03%
2020/03/31	1	30.15	0	0.00	30.30	1	3,885	0.03%
2020/03/27	2	29.83	5	29.60	29.40	-3	3,813	-0.08%
2020/03/25	0	0.00	2	29.10	29.00	-2	3,727	-0.05%
2020/03/24	1	28.60	0	0.00	28.40	1	3,680	0.03%
2020/03/23	5	27.70	0	0.00	27.55	5	3,723	0.13%
2020/03/20	3	28.20	0	0.00	28.40	3	3,721	0.08%
2020/03/19	6	27.10	0	0.00	26.70	6	3,643	0.16%
2020/03/18	0	0.00	2	29.65	29.50	-2	3,535	-0.06%
2020/03/17	3	30.28	1	30.20	30.10	2	3,469	0.06%
2020/03/13	1.4	30.31	0	0.00	31.45	1.4	3,305	0.04%
2020/03/12	1	31.00	0	0.00	31.60	1	3,172	0.03%
2020/03/09	2	31.65	0	0.00	31.35	2	2,931	0.07%
2020/03/06	10	33.10	10	32.51	32.65	0	2,859	0.00%
2020/03/02	1	30.80	2	30.75	30.70	-1	2,564	-0.04%
2020/02/26	0	0.00	2	31.93	31.70	-2	2,521	-0.08%
2020/02/20	0	0.00	4	32.03	32.05	-4	2,472	-0.16%
2020/02/07	0	0.00	1	31.40	31.05	-1	2,413	-0.04%
2020/02/06	0	0.00	1	31.80	31.70	-1	2,371	-0.04%
2020/02/05	4	31.66	6	31.90	31.80	-2	2,342	-0.09%
2020/02/04	6	32.05	0	0.00	31.80	6	2,303	0.26%
2020/02/03	1	32.00	0	0.00	32.05	1	2,265	0.04%
2020/01/31	2	31.60	2	31.70	32.70	0	2,152	0.00%
2020/01/30	1	30.55	0	0.00	30.65	1	2,032	0.05%
2020/01/17	0	0.00	3	32.27	32.30	-3	1,916	-0.16%
2020/01/14	2	32.00	0	0.00	32.30	2	1,826	0.11%
2020/01/13	15	32.36	10	32.06	32.05	5	1,766	0.28%
2020/01/09	0	0.00	6	31.20	31.15	-6	1,515	-0.40%
2020/01/08	0	0.00	19	31.16	31.15	-19	1,452	-1.31%
2020/01/07	1	30.95	0	0.00	30.90	1	1,400	0.07%
2020/01/02	18	30.45	0	0.00	30.40	18	1,331	1.35%
2019/12/18	1	30.25	11	30.30	30.30	-10	1,499	-0.67%
2019/12/16	5	29.60	0	0.00	29.60	5	1,382	0.36%
2019/12/13	5	29.25	0	0.00	29.30	5	1,376	0.36%
2019/12/10	0	0.00	1	29.20	29.30	-1	1,399	-0.07%
2019/11/29	0	0.00	2	29.73	29.65	-2	1,476	-0.14%
2019/11/27	0	0.00	1	30.05	30.05	-1	1,486	-0.07%
2019/11/26	2	29.95	1	30.15	30.15	1	1,480	0.07%
2019/11/18	0	0.00	5	30.05	30.00	-5	1,524	-0.33%
2019/11/14	12	30.07	42	30.06	29.80	-30	1,508	-1.99%
2019/11/13	32	29.85	5	29.50	30.10	27	1,460	1.85%
2019/10/29	0	0.00	3	29.40	29.25	-3	1,550	-0.19%
2019/10/28	2	29.55	0	0.00	29.60	2	1,567	0.13%
2019/10/22	0	0.00	1	29.40	29.55	-1	1,697	-0.06%
2019/10/21	0	0.00	1	29.40	29.45	-1	1,741	-0.06%
2019/10/16	2	28.90	2	28.80	28.80	0	2,108	0.00%
2019/10/08	0	0.00	1	29.70	29.60	-1	2,375	-0.04%
2019/10/07	1	30.85	3	30.30	30.40	-2	2,407	-0.08%
2019/10/04	1	30.50	30	30.57	30.60	-29	2,442	-1.19%
2019/10/03	20	30.05	2	29.80	30.15	18	2,407	0.75%
2019/10/02	25	29.50	24	29.71	29.80	1	2,413	0.04%
2019/10/01	1	29.00	0	0.00	29.10	1	2,377	0.04%
2019/09/24	1	29.50	1	29.45	29.10	0	2,488	0.00%
2019/09/23	0	0.00	1	29.45	29.45	-1	2,490	-0.04%
2019/09/20	4	29.35	1	29.05	29.25	3	2,500	0.12%
2019/09/17	0	0.00	3	29.05	29.05	-3	2,490	-0.12%
2019/09/11	2	29.55	1	29.30	29.15	1	2,509	0.04%
2019/09/06	0	0.00	1	28.85	28.80	-1	2,473	-0.04%
2019/09/04	0	0.00	1	28.75	28.75	-1	2,495	-0.04%
2019/08/22	0	0.00	1	28.90	28.90	-1	2,698	-0.04%
2019/08/21	2	29.00	16	29.09	28.90	-14	2,704	-0.52%
2019/08/20	15	28.75	0	0.00	28.75	15	2,654	0.57%
2019/08/19	0	0.00	3	28.70	28.70	-3	2,655	-0.11%
2019/08/16	0	0.00	2	28.60	28.55	-2	2,650	-0.08%
2019/08/15	1	28.30	1	28.25	28.25	0	2,618	0.00%
2019/08/12	0	0.00	2	27.75	27.70	-2	2,534	-0.08%
2019/08/02	2	27.85	0	0.00	27.85	2	2,586	0.08%
2019/07/26	5	28.05	0	0.00	28.40	5	2,555	0.20%
2019/07/25	1	27.60	0	0.00	28.15	1	2,537	0.04%
2019/07/24	2	27.93	0	0.00	27.85	2	2,508	0.08%
2019/07/23	3	28.57	0	0.00	28.35	3	2,458	0.12%
2019/07/22	0	0.00	0.1	28.70	28.70	-0.1	2,423	0.00%
2019/07/19	2	31.90	5	31.85	31.90	-3	2,284	-0.13%
2019/07/18	1	32.05	0	0.00	31.85	1	2,149	0.05%
2019/07/17	3	32.03	0	0.00	32.20	3	2,049	0.15%
2019/07/16	1	32.85	3	32.50	32.35	-2	1,984	-0.10%
2019/07/12	0	0.00	3.3	33.14	33.00	-3.3	1,835	-0.18%
2019/07/11	0	0.00	2	32.95	32.90	-2	1,780	-0.11%
2019/07/10	0	0.00	1	32.50	32.55	-1	1,741	-0.06%
2019/07/08	0	0.00	1	31.85	31.85	-1	1,686	-0.06%
2019/07/05	1	32.25	2	32.35	32.35	-1	1,841	-0.05%
2019/07/02	0	0.00	1	31.90	31.90	-1	1,897	-0.05%
2019/07/01	2	31.70	0	0.00	31.80	2	1,903	0.11%
2019/06/28	0	0.00	1	31.55	31.55	-1	1,874	-0.05%
2019/06/25	0	0.00	0.3	31.50	31.40	-0.3	1,910	-0.02%
2019/06/20	0	0.00	1	31.35	31.30	-1	1,988	-0.05%
2019/06/19	2	31.40	1	31.35	31.30	1	2,001	0.05%
2019/06/12	2	30.85	0	0.00	30.90	2	2,211	0.09%
2019/06/11	0.2	30.70	0	0.00	30.70	0.2	2,241	0.01%
2019/06/10	1	30.40	1	30.20	30.20	0	2,288	0.00%
2019/06/06	1	31.40	0	0.00	31.30	1	2,289	0.04%
2019/05/31	0	0.00	1	31.25	31.55	-1	2,379	-0.04%
2019/05/30	0	0.00	1	31.00	31.20	-1	2,360	-0.04%
2019/05/29	0.1	30.90	0	0.00	30.80	0.1	2,366	0.00%
2019/05/24	0	0.00	1	30.40	30.40	-1	2,369	-0.04%
2019/05/23	1	29.95	0	0.00	30.00	1	2,368	0.04%
2019/05/16	0	0.00	1	30.05	30.00	-1	2,387	-0.04%
2019/05/14	1	28.75	0	0.00	29.75	1	2,401	0.04%
2019/05/02	4	31.08	0	0.00	31.00	4	2,395	0.17%
2019/04/25	2	31.40	2	31.35	31.35	0	2,401	0.00%
2019/04/23	0	0.00	2	31.30	31.30	-2	2,402	-0.08%
2019/04/19	0.1	31.40	0	0.00	31.35	0.1	2,411	0.01%
2019/04/17	0	0.00	2	31.55	31.55	-2	2,414	-0.08%
2019/04/16	1	31.05	0	0.00	31.40	1	2,395	0.04%
2019/04/15	1	31.50	2	31.40	31.35	-1	2,359	-0.04%
2019/04/12	2	31.60	0	0.00	31.60	2	2,334	0.09%
2019/04/11	9	31.87	3	32.23	32.00	6	2,301	0.26%
2019/04/10	0	0.00	0.2	31.85	31.70	-0.2	2,097	-0.01%
2019/03/28	0.2	31.30	0	0.00	31.30	0.2	1,873	0.01%
2019/03/27	2	31.35	0	0.00	31.30	2	1,866	0.11%
2019/03/25	0	0.00	1	30.40	30.80	-1	1,823	-0.05%
2019/03/22	0	0.00	1	30.65	30.65	-1	1,773	-0.06%
2019/03/21	1	30.60	0	0.00	30.70	1	1,747	0.06%
2019/03/19	3.2	30.75	0	0.00	30.75	3.2	1,672	0.19%
2019/03/18	0	0.00	6	30.70	30.65	-6	1,637	-0.37%
2019/03/15	8	30.25	8	30.10	30.25	0	1,583	0.00%
2019/03/13	1	29.50	0	0.00	29.50	1	1,496	0.07%
2019/03/11	0	0.00	1	28.90	29.00	-1	1,363	-0.07%
2019/02/20	1	29.50	0	0.00	29.55	1	1,237	0.08%
2019/02/11	2	29.75	6	29.95	29.90	-4	1,305	-0.31%
2019/01/28	0	0.00	3	29.10	29.05	-3	1,321	-0.23%
2019/01/23	0	0.00	1	28.90	28.90	-1	1,419	-0.07%
2019/01/11	1	28.45	1	28.50	28.55	0	1,613	0.00%
2018/12/25	1	27.30	0	0.00	27.20	1	1,772	0.06%
2018/12/07	1	28.40	5	28.40	28.45	-4	1,897	-0.21%
2018/11/30	0	0.00	6	29.95	29.95	-6	2,026	-0.30%
2018/11/21	0	0.00	2	28.90	29.05	-2	2,079	-0.10%
2018/11/16	0	0.00	2	29.20	29.30	-2	2,127	-0.09%
2018/11/14	0	0.00	8	29.35	29.50	-8	2,200	-0.36%
2018/11/12	0	0.00	5	29.00	29.10	-5	2,282	-0.22%
2018/11/09	6	28.50	7	28.40	28.75	-1	2,291	-0.04%
2018/11/06	0	0.00	32	28.53	28.00	-32	2,426	-1.32%
2018/11/02	21	27.64	13	27.96	28.25	8	2,863	0.28%
2018/11/01	6	26.80	0	0.00	27.00	6	3,140	0.19%
2018/10/26	1	25.55	0	0.00	25.70	1	3,489	0.03%
2018/10/25	5	25.50	2	25.50	25.45	3	3,563	0.08%
2018/10/24	25	26.93	21	26.65	26.40	4	3,555	0.11%
2018/10/23	3	27.85	0	0.00	27.80	3	3,487	0.09%
2018/10/18	2	28.15	0	0.00	28.30	2	3,578	0.06%
2018/10/15	1	28.10	0	0.00	28.20	1	3,820	0.03%
2018/10/11	12	28.15	1	27.50	27.20	11	4,065	0.27%
2018/10/05	20	29.24	2	29.30	29.40	18	5,049	0.36%
2018/09/25	1	30.05	20	30.05	30.05	-19	5,569	-0.34%
2018/09/17	0	0.00	12	30.30	30.25	-12	5,655	-0.21%
2018/09/10	27	28.88	6	28.65	28.75	21	5,834	0.36%
2018/09/07	7	30.36	8	29.86	29.80	-1	5,964	-0.02%
2018/08/29	2	31.40	0	0.00	31.40	2	6,362	0.03%
2018/08/28	13	31.29	21	31.32	31.30	-8	6,421	-0.12%
2018/08/23	4	30.40	0	0.00	30.50	4	6,458	0.06%
2018/08/21	4	30.80	1	30.80	30.85	3	6,556	0.05%
2018/08/20	1	30.10	0	0.00	30.05	1	6,568	0.02%
2018/08/17	1	30.90	0	0.00	30.85	1	6,561	0.02%
2018/08/16	0	0.00	2	31.40	31.30	-2	6,545	-0.03%
2018/08/15	2	31.75	1	31.70	31.75	1	6,574	0.02%
2018/08/13	6	31.80	0	0.00	31.85	6	6,799	0.09%
2018/08/09	7	32.28	0	0.00	32.25	7	6,717	0.10%
2018/08/08	1	34.95	3	35.13	34.95	-2	6,375	-0.03%
2018/08/07	0	0.00	1	35.35	35.25	-1	6,099	-0.02%
2018/08/01	1	35.10	0	0.00	35.05	1	6,234	0.02%
2018/07/23	0	0.00	20	34.10	34.15	-20	6,120	-0.33%
2018/07/20	0	0.00	4	35.15	34.70	-4	6,010	-0.07%
2018/07/19	8	35.00	1	34.90	35.20	7	5,960	0.12%
2018/07/18	5	35.89	2	36.30	35.50	3	5,928	0.05%
2018/07/17	11	36.71	10	37.65	36.60	1	5,762	0.02%
2018/07/16	7	36.82	18	36.31	36.60	-11	5,339	-0.21%
2018/07/11	1	34.15	0	0.00	34.15	1	4,743	0.02%
2018/07/09	20	34.13	0	0.00	33.85	20	4,843	0.41%
2018/07/06	2	33.55	0	0.00	34.20	2	4,826	0.04%
2018/06/26	0	0.00	20	33.88	33.90	-20	4,891	-0.41%
2018/06/21	20	34.60	0	0.00	34.50	20	5,102	0.39%
2018/06/20	0	0.00	5	34.20	34.30	-5	5,211	-0.10%
2018/06/19	1	33.65	1	33.95	33.95	0	5,243	0.00%
2018/06/15	0	0.00	1	35.05	34.45	-1	5,246	-0.02%
2018/06/14	11	34.55	5	34.50	34.55	6	5,173	0.12%
2018/06/13	19	34.44	2	34.45	34.45	17	5,513	0.31%
2018/06/12	0	0.00	2	33.83	34.05	-2	5,732	-0.03%
2018/06/11	0	0.00	1	33.85	33.45	-1	5,726	-0.02%
2018/06/08	1	33.45	1	33.50	33.55	0	5,924	0.00%
2018/06/07	0	0.00	1	34.05	33.60	-1	6,123	-0.02%
2018/06/06	1	33.50	11	33.45	33.40	-10	6,089	-0.16%
2018/06/05	10	33.50	3	33.55	33.55	7	6,100	0.11%
2018/06/04	0	0.00	11	33.31	33.30	-11	6,065	-0.18%
2018/06/01	0	0.00	5	32.99	33.15	-5	6,206	-0.08%
2018/05/31	11	33.16	1	33.40	33.25	10	6,201	0.16%
2018/05/30	1	32.65	0	0.00	33.05	1	6,207	0.02%
2018/05/29	0	0.00	1	32.75	32.75	-1	6,144	-0.02%
2018/05/28	1	33.40	10	33.30	33.15	-9	6,108	-0.15%
2018/05/25	14	33.46	1	33.35	33.30	13	6,073	0.21%
2018/05/24	2	33.65	20	33.48	33.50	-18	6,061	-0.30%
2018/05/23	13	33.88	0	0.00	33.90	13	6,042	0.22%
2018/05/22	12	34.43	3	34.70	34.30	9	6,002	0.15%
2018/05/21	12	34.15	15	34.14	34.15	-3	5,877	-0.05%
2018/05/18	1	33.40	0	0.00	33.40	1	5,764	0.02%
2018/05/17	1	33.90	4	33.88	33.70	-3	5,793	-0.05%
2018/05/16	0	0.00	1	33.30	33.05	-1	5,779	-0.02%
2018/05/14	5	33.26	0	0.00	33.50	5	5,932	0.08%
2018/05/11	0	0.00	30	33.85	33.70	-30	5,881	-0.51%
2018/05/10	1	33.40	0	0.00	33.55	1	5,847	0.02%
2018/05/09	13	33.00	10	32.91	33.00	3	5,625	0.05%
2018/05/08	24	32.49	4	32.25	32.15	20	5,456	0.37%
2018/05/07	5	32.07	0	0.00	32.00	5	5,402	0.09%
2018/05/04	1	32.05	0	0.00	32.00	1	5,384	0.02%
2018/05/03	0	0.00	1	31.85	31.95	-1	5,365	-0.02%
2018/05/02	1	32.15	2	32.10	31.85	-1	5,367	-0.02%
2018/04/30	1	31.90	0	0.00	31.85	1	5,336	0.02%
2018/04/27	0	0.00	3	31.65	31.60	-3	5,326	-0.06%
2018/04/26	1	31.40	0	0.00	30.95	1	5,311	0.02%
2018/04/25	1	30.80	1	31.05	31.35	0	5,306	0.00%
2018/04/24	14	31.21	3	31.30	31.40	11	5,305	0.21%
2018/04/20	0	0.00	2	31.65	31.75	-2	5,285	-0.04%
2018/04/17	0	0.00	5	31.87	31.85	-5	5,269	-0.09%
2018/04/16	2	31.55	1	31.60	31.55	1	5,253	0.02%
2018/04/13	3	32.08	7	32.06	31.95	-4	5,233	-0.08%
2018/04/11	2	32.50	0	0.00	32.55	2	5,339	0.04%
2018/04/10	2	32.83	3	32.72	32.40	-1	5,303	-0.02%
2018/04/09	4	32.15	0	0.00	32.15	4	5,142	0.08%
2018/04/02	0	0.00	1	32.00	32.00	-1	5,080	-0.02%
2018/03/31	4	31.95	0	0.00	31.95	4	5,059	0.08%
2018/03/30	3	32.02	2	32.05	31.90	1	5,051	0.02%
2018/03/29	2	31.95	0	0.00	31.85	2	5,005	0.04%
2018/03/28	0	0.00	5	31.90	31.75	-5	5,058	-0.10%
2018/03/27	2	31.70	0	0.00	31.65	2	5,066	0.04%
2018/03/26	1	32.00	0	0.00	31.70	1	5,282	0.02%
2018/03/23	9	31.68	11	31.61	31.75	-2	5,348	-0.04%
2018/03/22	12	31.61	2	31.90	31.30	10	5,213	0.19%
2018/03/21	0	0.00	2	31.93	31.80	-2	5,155	-0.04%
2018/03/20	0	0.00	20	31.20	31.80	-20	5,128	-0.39%
2018/03/19	20	32.10	68	31.88	31.45	-48	5,051	-0.95%
2018/03/16	1	31.05	12	31.03	31.30	-11	4,629	-0.24%
2018/03/15	33	30.68	17	30.73	30.70	16	4,303	0.37%
2018/03/14	4	30.48	54	30.79	30.30	-50	4,206	-1.19%
2018/03/13	42	30.23	27	30.15	30.35	15	4,003	0.37%
2018/03/12	0	0.00	1	29.30	29.35	-1	3,788	-0.03%
2018/03/09	15	29.05	2	29.25	29.25	13	3,769	0.34%
2018/03/08	47	28.97	2	29.05	29.00	45	3,778	1.19%
2018/03/05	0	0.00	1	28.20	28.30	-1	3,809	-0.03%
2018/02/27	0	0.00	1	27.80	27.70	-1	3,971	-0.03%
2018/02/26	1	27.70	0	0.00	27.85	1	4,217	0.02%
2018/02/23	0	0.00	2	27.20	27.40	-2	4,253	-0.05%
2018/02/21	1	26.50	0	0.00	26.55	1	4,338	0.02%
2018/02/12	0	0.00	1	25.50	25.90	-1	4,359	-0.02%
2018/02/09	0	0.00	1	24.90	25.05	-1	4,411	-0.02%
2018/02/07	15	26.43	0	0.00	26.15	15	4,319	0.35%
2018/02/06	0	0.00	10	27.50	27.45	-10	4,217	-0.24%
2018/02/02	0	0.00	1	29.10	29.10	-1	4,275	-0.02%
2018/02/01	0	0.00	2	29.00	29.00	-2	4,318	-0.05%
2018/01/30	2	28.95	0	0.00	28.70	2	4,565	0.04%
2018/01/29	0	0.00	1	28.70	28.65	-1	4,656	-0.02%
2018/01/26	5	28.65	0	0.00	28.70	5	4,743	0.11%
2018/01/25	10	28.65	0	0.00	28.75	10	4,845	0.21%
2018/01/23	6	28.79	0	0.00	28.75	6	5,197	0.12%
2018/01/22	1	28.90	0	0.00	28.85	1	5,289	0.02%
2018/01/18	1	29.00	0	0.00	29.05	1	5,477	0.02%
2018/01/17	1	28.90	0	0.00	28.90	1	5,670	0.02%
2018/01/16	0	0.00	1	28.50	28.55	-1	5,877	-0.02%
2018/01/12	10	28.45	0	0.00	28.55	10	6,392	0.16%
2018/01/11	0	0.00	10	28.10	28.20	-10	6,747	-0.15%
2018/01/09	3	28.27	1	28.25	28.40	2	7,647	0.03%
2018/01/08	3	28.22	2	28.10	28.05	1	7,961	0.01%
2018/01/05	1	30.00	4	30.25	30.05	-3	7,849	-0.04%
2018/01/04	1	30.05	1	30.05	30.10	0	8,020	0.00%
2018/01/03	0	0.00	1	30.40	30.15	-1	8,070	-0.01%