至上 (8112)-永豐金-苓雅券商分點個股進出

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
61.8
漲跌
▼0.3
漲幅
-0.48%
成交量
1,779張
產業
上市電子通路類股
874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

至上 (8112)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/12/13	0.1	62.40	17	62.13	61.80	-17	2,882	-0.59%
2024/12/12	8.2	62.41	0	0.00	62.10	8.2	2,907	0.28%
2024/12/11	10.1	62.91	1	63.80	62.90	9.1	2,937	0.31%
2024/12/10	1.4	62.89	0	0.00	64.00	1.4	2,966	0.05%
2024/12/09	1	66.10	0	0.00	66.60	1	2,902	0.03%
2024/12/06	10.3	66.50	13	66.97	66.40	-2.7	2,918	-0.09%
2024/12/05	0.1	65.70	0	0.00	66.20	0.1	2,944	0.00%
2024/12/03	12.1	66.53	9	65.82	66.30	3.1	2,939	0.11%
2024/12/02	3	63.50	1	65.00	67.50	2	2,872	0.07%
2024/11/29	0.1	61.90	0	0.00	64.30	0.1	2,743	0.00%
2024/11/28	6	61.93	0	0.00	62.10	6	2,686	0.22%
2024/11/27	9.1	64.31	0	0.00	63.50	9.1	2,642	0.34%
2024/11/26	5	64.80	0	0.00	64.90	5	2,634	0.19%
2024/11/25	0.2	64.93	0	0.00	64.90	0.2	2,637	0.01%
2024/11/22	1	64.70	0	0.00	64.60	1	2,639	0.04%
2024/11/20	0	0.00	1	63.40	63.20	-1	2,630	-0.04%
2024/11/18	0.2	63.40	0	0.00	63.60	0.2	2,674	0.01%
2024/11/14	0.1	63.20	0	0.00	62.70	0.1	2,678	0.00%
2024/11/12	1.1	63.80	0	0.00	63.70	1.1	2,709	0.04%
2024/11/11	0.2	63.96	0	63.80	63.60	0.2	2,710	0.01%
2024/11/08	1.2	64.63	0	0.00	64.50	1.2	2,690	0.04%
2024/11/07	7.5	65.33	0	0.00	65.40	7.5	2,678	0.28%
2024/11/05	1.1	67.11	0	0.00	66.80	1.1	2,731	0.04%
2024/10/30	0.2	66.40	0	0.00	66.10	0.2	3,064	0.01%
2024/10/29	1	66.70	0	0.00	66.60	1	3,123	0.03%
2024/10/28	0.3	67.50	0	0.00	67.30	0.3	3,167	0.01%
2024/10/24	3.2	67.92	3	67.63	67.50	0.2	3,315	0.01%
2024/10/23	2	68.85	0	0.00	68.60	2	3,363	0.06%
2024/10/22	0	0.00	1	68.20	68.30	-1	3,398	-0.03%
2024/10/21	1	68.20	2	68.20	68.50	-1	3,455	-0.03%
2024/10/18	1.2	68.43	0	0.00	68.10	1.2	3,506	0.03%
2024/10/17	6	68.48	5	69.00	68.40	1	3,589	0.03%
2024/10/15	1	69.00	0	0.00	69.10	1	3,730	0.03%
2024/10/14	0	0.00	5.5	68.86	69.20	-5.5	3,770	-0.15%
2024/10/11	1	69.10	0	0.00	68.60	1	3,810	0.03%
2024/10/09	3	68.93	1	69.50	67.80	2	3,824	0.05%
2024/10/08	3	68.30	0	0.00	68.80	3	3,820	0.08%
2024/10/07	1	66.70	0	0.00	67.10	1	3,861	0.03%
2024/10/04	0.3	66.56	1	67.20	65.90	-0.8	3,907	-0.02%
2024/10/01	3	65.77	0	0.00	67.20	3	4,070	0.07%
2024/09/27	2	67.00	1	67.10	66.80	1	4,382	0.02%
2024/09/26	0	0.00	2	67.05	66.40	-2	4,645	-0.04%
2024/09/25	3	67.07	6	66.55	66.40	-3	4,754	-0.06%
2024/09/24	6	65.57	0	0.00	65.70	6	5,094	0.12%
2024/09/23	0.5	66.50	2	66.05	65.70	-1.5	5,296	-0.03%
2024/09/19	0	0.00	3	65.77	65.70	-3	5,475	-0.05%
2024/09/18	2	65.15	0	0.00	65.00	2	5,587	0.04%
2024/09/16	1	66.00	1	66.60	66.10	0	5,615	0.00%
2024/09/13	0.1	65.80	0	0.00	65.50	0.1	5,688	0.00%
2024/09/12	0	0.00	1	65.70	65.30	-1	5,819	-0.02%
2024/09/10	1.2	67.68	0	0.00	66.00	1.2	5,900	0.02%
2024/09/09	7.1	67.60	6	68.10	68.10	1.1	5,907	0.02%
2024/09/06	1.4	68.89	23	68.25	68.40	-21.6	5,951	-0.36%
2024/09/05	3	70.47	0	0.00	69.40	3	6,084	0.05%
2024/09/04	3	71.10	4	71.03	70.80	-1	6,269	-0.02%
2024/09/02	3	74.53	1	74.40	74.20	2	6,754	0.03%
2024/08/30	4	74.95	4	75.48	75.00	0	6,930	0.00%
2024/08/29	6	73.10	6	73.82	73.90	0	7,057	0.00%
2024/08/28	0	0.00	2	73.80	73.50	-2	7,229	-0.03%
2024/08/26	0	0.00	1	74.80	74.10	-1	7,760	-0.01%
2024/08/23	0	0.00	2	73.35	73.70	-2	8,004	-0.02%
2024/08/22	0	0.00	1	74.40	74.40	-1	8,079	-0.01%
2024/08/21	0	0.00	2	74.25	74.40	-2	8,173	-0.02%
2024/08/19	0	0.00	0.1	74.70	74.80	-0.1	8,405	0.00%
2024/08/16	0	0.00	3	75.73	74.80	-3	8,499	-0.04%
2024/08/15	3	75.13	0	0.00	74.60	3	8,599	0.03%
2024/08/13	2	74.25	0	0.00	74.50	2	8,808	0.02%
2024/08/12	1	74.30	0	0.00	74.40	1	9,020	0.01%
2024/08/09	3	73.53	3	73.20	73.30	0	9,320	0.00%
2024/08/08	4	73.50	4	73.10	73.10	0	9,495	0.00%
2024/08/07	0	0.00	3	74.33	75.00	-3	9,799	-0.03%
2024/08/06	2	69.50	7	65.77	72.50	-5	10,595	-0.05%
2024/08/05	8.1	71.08	7	71.00	71.00	1.1	10,870	0.01%
2024/08/02	4	78.00	0	0.00	78.80	4	10,990	0.04%
2024/08/01	6	78.78	1	79.40	79.60	5	11,176	0.04%
2024/07/31	3	76.50	2	77.45	77.70	1	11,553	0.01%
2024/07/30	1	74.90	0	0.00	77.20	1	11,983	0.01%
2024/07/29	1	78.10	1	77.50	77.00	0	12,228	0.00%
2024/07/26	2	79.15	0	0.00	79.30	2	12,306	0.02%
2024/07/22	0.2	78.60	3	78.60	79.00	-2.9	12,437	-0.02%
2024/07/19	3	81.20	0	0.00	80.30	3	12,433	0.02%
2024/07/18	2	82.20	0	0.00	82.30	2	12,553	0.02%
2024/07/17	10	81.90	12	82.82	81.40	-2	12,522	-0.02%
2024/07/16	3	82.90	0	0.00	82.80	3	12,537	0.02%
2024/07/15	1	82.30	6.1	82.88	82.90	-5.1	12,667	-0.04%
2024/07/12	0	0.00	6	81.67	82.70	-6	12,693	-0.05%
2024/07/11	1	81.80	0	0.00	82.00	1	12,760	0.01%
2024/07/10	2	82.35	1	82.70	82.20	1	12,953	0.01%
2024/07/09	6	81.55	13.4	82.29	83.10	-7.4	13,129	-0.06%
2024/07/08	1	81.00	3	81.40	81.40	-2	13,416	-0.01%
2024/07/05	8.2	82.00	17	82.56	82.40	-8.9	13,653	-0.06%
2024/07/04	0	0.00	5	80.36	80.40	-5	13,794	-0.04%
2024/07/03	4	78.88	1	80.00	79.00	3	14,371	0.02%
2024/07/02	23.3	78.76	3	80.00	78.30	20.3	14,442	0.14%
2024/07/01	0	0.00	3	81.00	80.90	-3	14,209	-0.02%
2024/06/28	0.1	79.30	5.4	81.13	81.80	-5.4	14,167	-0.04%
2024/06/27	2	81.45	5	81.38	81.70	-3	13,864	-0.02%
2024/06/26	7.8	81.16	0	0.00	80.90	7.8	13,765	0.06%
2024/06/25	1	80.10	7	81.03	82.30	-6	13,706	-0.04%
2024/06/24	13	82.30	1	82.20	81.50	12	13,689	0.09%
2024/06/21	1	84.00	0	84.10	83.70	1	13,723	0.01%
2024/06/20	2	84.15	0	0.00	84.00	2	13,764	0.01%
2024/06/19	2	84.75	3	84.63	84.50	-1	14,124	-0.01%
2024/06/18	16	85.99	12	85.82	85.80	4	14,572	0.03%
2024/06/17	9	85.58	3.3	85.52	85.00	5.7	14,736	0.04%
2024/06/14	2.8	84.41	0.9	84.80	84.70	1.9	15,024	0.01%
2024/06/13	1.1	85.08	5.4	85.00	84.80	-4.3	15,179	-0.03%
2024/06/12	8	85.48	6	85.83	85.20	2	15,320	0.01%
2024/06/11	5	85.78	5	85.60	85.60	0	15,245	0.00%
2024/06/07	4.3	84.40	5	84.56	84.60	-0.7	15,263	0.00%
2024/06/06	3	83.73	8	84.00	84.90	-5	15,510	-0.03%
2024/06/05	7	81.69	0	0.00	82.00	7	15,444	0.05%
2024/06/04	2	82.01	5	82.68	82.60	-3	15,628	-0.02%
2024/06/03	4.1	81.63	0	0.00	81.90	4.1	16,115	0.03%
2024/05/31	3.1	82.21	2	82.30	82.20	1.1	16,221	0.01%
2024/05/30	3	83.53	3	84.47	83.10	0	16,125	0.00%
2024/05/29	6	82.95	5	82.34	83.70	1	16,056	0.01%
2024/05/28	4	82.13	3	82.73	82.50	1	15,853	0.01%
2024/05/27	2.1	81.16	0.2	81.40	81.10	1.9	15,896	0.01%
2024/05/24	2	81.10	3	81.20	81.00	-1	15,855	-0.01%
2024/05/23	7.3	81.49	3	83.40	81.10	4.3	15,841	0.03%
2024/05/22	3	83.70	2.2	83.56	83.40	0.8	15,719	0.01%
2024/05/21	2	84.95	2.1	84.52	84.50	-0.1	15,663	0.00%
2024/05/20	3	84.97	2	85.40	85.20	1	15,613	0.01%
2024/05/17	4	83.98	7	84.35	85.30	-3	15,743	-0.02%
2024/05/16	4.1	85.40	7.4	84.94	84.60	-3.3	15,791	-0.02%
2024/05/15	5	82.44	11	83.62	82.70	-6	15,634	-0.04%
2024/05/14	3	79.93	0	0.00	80.20	3	15,390	0.02%
2024/05/13	6.2	78.88	10	79.38	80.20	-3.8	15,213	-0.02%
2024/05/10	27.4	78.68	4	79.13	79.10	23.4	14,908	0.16%
2024/05/09	31	85.64	39	85.55	85.50	-8	14,073	-0.06%
2024/05/08	14.1	94.03	19.2	93.99	95.00	-5.1	13,683	-0.04%
2024/05/07	16	95.05	8.6	96.06	96.60	7.4	13,434	0.06%
2024/05/06	21.1	96.62	22.1	97.16	95.90	-1	13,192	-0.01%
2024/05/03	17.2	94.50	9	95.64	93.90	8.2	12,777	0.06%
2024/05/02	19.8	91.05	11.5	92.79	93.40	8.3	12,360	0.07%
2024/04/30	7	87.97	8	88.05	88.20	-1	12,058	-0.01%
2024/04/29	22	87.25	19.6	86.64	87.80	2.4	11,962	0.02%
2024/04/26	6	85.03	1.3	84.98	85.10	4.7	11,860	0.04%
2024/04/25	1	84.20	0	0.00	84.00	1	11,859	0.01%
2024/04/24	31	85.33	11.4	84.98	85.10	19.6	11,984	0.16%
2024/04/23	1	81.70	1	81.70	82.10	0	12,113	0.00%
2024/04/22	1.4	80.59	27	80.84	80.80	-25.6	12,137	-0.21%
2024/04/19	11.2	81.58	13	80.66	81.90	-1.8	12,135	-0.01%
2024/04/18	2	84.00	4	83.30	83.20	-2	11,973	-0.02%
2024/04/17	4	82.70	0	0.00	84.00	4	11,941	0.03%
2024/04/16	10.3	84.00	21	83.29	82.90	-10.8	11,834	-0.09%
2024/04/15	9.1	85.55	16.2	84.00	85.90	-7.1	11,654	-0.06%
2024/04/12	22.6	86.28	29.1	85.68	86.60	-6.5	11,465	-0.06%
2024/04/11	9	82.70	14.1	83.67	85.20	-5.1	11,171	-0.05%
2024/04/10	31.5	83.66	21.5	82.50	82.10	10	10,944	0.09%
2024/04/09	19.1	82.24	28.3	83.26	83.50	-9.1	10,705	-0.09%
2024/04/08	46.3	77.45	17	78.28	78.50	29.3	10,139	0.29%
2024/04/03	4	75.00	5	74.56	74.80	-1	9,939	-0.01%
2024/04/02	4.3	74.71	4	74.98	74.80	0.3	9,974	0.00%
2024/04/01	1.7	72.89	12	73.46	73.60	-10.3	10,070	-0.10%
2024/03/29	6	73.13	7	73.51	72.80	-1	10,095	-0.01%
2024/03/28	5	74.52	10	74.47	74.00	-5	10,153	-0.05%
2024/03/27	14	74.06	2	73.60	74.00	12	10,307	0.12%
2024/03/26	7.1	73.87	13	74.20	73.70	-5.9	10,381	-0.06%
2024/03/25	13	75.70	3.1	75.39	75.40	9.9	10,358	0.10%
2024/03/22	22.3	74.66	7	75.09	75.60	15.3	10,620	0.14%
2024/03/21	35.2	76.78	36.1	73.72	77.00	-0.9	10,519	-0.01%
2024/03/20	19	71.71	17.1	71.66	71.70	2	10,233	0.02%
2024/03/19	15.1	72.12	51	71.24	72.10	-35.9	10,525	-0.34%
2024/03/18	16	70.01	15.1	68.80	70.10	1	10,986	0.01%
2024/03/15	5	67.50	3	67.30	68.10	2	11,822	0.02%
2024/03/14	4	67.55	4	67.40	67.40	0	12,565	0.00%
2024/03/13	11.1	69.13	4.1	67.93	68.40	7.1	13,150	0.05%
2024/03/12	7.1	69.46	10.1	70.49	69.60	-3	12,989	-0.02%
2024/03/11	22	68.50	21	67.36	68.60	1	12,537	0.01%
2024/03/08	5.1	67.08	20.2	67.42	66.80	-15.1	12,335	-0.12%
2024/03/07	36.1	68.85	19.6	68.72	67.50	16.6	12,051	0.14%
2024/03/06	1.6	66.22	20	66.10	66.90	-18.4	11,467	-0.16%
2024/03/05	6.8	65.06	6.1	64.83	64.40	0.8	11,470	0.01%
2024/03/04	2	64.25	1.7	64.53	64.00	0.3	11,550	0.00%
2024/03/01	3.4	62.75	1	63.20	62.60	2.4	11,375	0.02%
2024/02/29	3.5	63.29	13	62.65	62.40	-9.6	11,336	-0.08%
2024/02/27	3.1	61.64	1	62.00	61.70	2.1	11,206	0.02%
2024/02/26	5.8	62.47	0	0.00	62.30	5.8	11,166	0.05%
2024/02/23	0.3	63.50	8	64.20	63.10	-7.7	11,113	-0.07%
2024/02/22	2.5	62.87	0	0.00	63.20	2.5	11,086	0.02%
2024/02/21	2	63.80	0	0.00	63.20	2	11,063	0.02%
2024/02/20	8.2	65.04	22	65.30	63.60	-13.8	11,038	-0.12%
2024/02/19	1	63.33	7.6	64.37	64.80	-6.6	10,812	-0.06%
2024/02/16	1.6	62.46	12.5	62.35	62.70	-10.9	10,652	-0.10%
2024/02/15	9	61.37	9	61.68	61.90	0	10,601	0.00%
2024/02/05	2	60.90	0	0.00	60.90	2	10,572	0.02%
2024/02/02	3	60.90	3	60.60	60.80	0	10,572	0.00%
2024/02/01	0.7	60.94	0	0.00	61.10	0.7	10,591	0.01%
2024/01/30	2.2	60.13	0	0.00	60.10	2.2	10,621	0.02%
2024/01/29	0	0.00	2	60.50	60.90	-2	10,612	-0.02%
2024/01/26	2.3	60.09	0	0.00	60.30	2.3	10,621	0.02%
2024/01/25	11	60.20	0	0.00	60.20	11	10,653	0.10%
2024/01/24	0.3	62.00	1	61.20	61.30	-0.7	10,710	-0.01%
2024/01/23	6	61.93	0	0.00	61.70	6	10,759	0.06%
2024/01/22	3	62.47	6	62.25	62.50	-3	10,750	-0.03%
2024/01/19	6	60.98	30.5	60.99	60.90	-24.5	10,686	-0.23%
2024/01/18	23.1	61.19	30	62.19	60.70	-6.9	10,683	-0.06%
2024/01/17	35	64.09	4	65.05	63.90	31	10,517	0.29%
2024/01/16	23.5	63.41	6	63.10	63.70	17.5	10,256	0.17%
2024/01/15	12	62.21	20	62.82	63.00	-8	10,200	-0.08%
2024/01/12	13	61.85	12	61.51	61.50	1	10,128	0.01%
2024/01/11	3	60.70	0	0.00	61.30	3	10,142	0.03%
2024/01/10	2	60.90	1	61.20	61.10	1	10,148	0.01%
2024/01/09	0	0.00	29	60.64	61.30	-29	10,148	-0.29%
2024/01/08	0	0.00	2.4	61.12	61.10	-2.4	10,164	-0.02%
2024/01/05	26	61.61	4.6	61.31	61.00	21.4	10,189	0.21%
2024/01/04	0.6	61.05	3	61.10	61.30	-2.4	10,082	-0.02%
2024/01/03	15	60.80	18	60.59	60.80	-3	10,060	-0.03%
2024/01/02	1	60.77	6	60.77	61.10	-5	10,074	-0.05%
2023/12/29	15.1	60.42	5	60.30	60.50	10.1	10,050	0.10%
2023/12/28	11.2	59.61	22	59.79	59.70	-10.8	10,007	-0.11%
2023/12/27	5	60.12	3	60.37	60.30	2	10,084	0.02%
2023/12/26	6	59.08	20	59.20	59.70	-14	9,984	-0.14%
2023/12/25	41.1	59.68	13	58.75	59.00	28.1	9,956	0.28%
2023/12/22	35	60.32	19	60.42	59.90	16	9,845	0.16%
2023/12/21	5.4	60.02	100	60.03	60.00	-94.6	9,801	-0.97%
2023/12/20	11.1	61.30	1	61.00	60.80	10.1	9,808	0.10%
2023/12/19	26.8	61.35	18	61.37	61.30	8.8	9,707	0.09%
2023/12/18	3	66.46	10	66.46	65.10	-7	9,440	-0.07%
2023/12/15	16.6	69.17	37	68.96	68.00	-20.4	9,308	-0.22%
2023/12/14	19.3	71.91	25	70.87	71.10	-5.8	9,309	-0.06%
2023/12/13	86.5	72.61	146.9	71.79	71.50	-60.4	8,959	-0.67%	大賣/
2023/12/12	119.4	69.62	73	69.01	68.90	46.4	8,387	0.55%	大買/
2023/12/11	55.2	66.78	55.7	66.54	68.30	-0.5	7,654	-0.01%
2023/12/08	79.1	60.23	33	60.47	62.10	46	6,960	0.66%
2023/12/07	6	56.33	3	56.53	56.50	3	6,457	0.05%
2023/12/06	2	55.80	2	56.30	55.80	0	6,522	0.00%
2023/12/05	2	55.00	0.1	55.47	55.90	1.9	6,865	0.03%
2023/12/04	0	0.00	3	56.20	55.90	-3	7,563	-0.04%
2023/12/01	1	55.10	1	55.60	55.90	0	8,376	0.00%
2023/11/30	13	56.88	3	56.57	55.90	10	8,432	0.12%
2023/11/29	3	55.67	9	55.59	55.70	-6	8,175	-0.07%
2023/11/28	0	53.30	4.1	53.50	53.60	-4.1	7,944	-0.05%
2023/11/27	0	53.60	1.1	53.56	53.20	-1.1	8,023	-0.01%
2023/11/22	6	53.53	7	53.90	53.30	-1	8,151	-0.01%
2023/11/21	1	54.30	12.4	54.34	54.40	-11.4	8,222	-0.14%
2023/11/20	0	0.00	15	54.11	54.40	-15	8,278	-0.18%
2023/11/17	10	53.79	4	54.05	53.40	6	8,290	0.07%
2023/11/16	3	52.97	7.9	53.48	53.50	-4.9	8,289	-0.06%
2023/11/15	3	53.57	13	53.93	53.30	-10	8,305	-0.12%
2023/11/14	1	53.70	2	53.60	53.60	-1	8,334	-0.01%
2023/11/13	3	53.10	6	53.20	53.20	-3	8,409	-0.04%
2023/11/10	3	53.63	0	0.00	53.60	3	8,459	0.04%
2023/11/09	0	54.30	1	54.10	54.10	-1	8,586	-0.01%
2023/11/08	0	0.00	5	55.40	54.90	-5	8,686	-0.06%
2023/11/07	1	54.00	7	54.36	54.30	-6	9,019	-0.07%
2023/11/06	6.5	55.34	3	55.20	55.20	3.5	9,309	0.04%
2023/11/03	6	55.53	2	56.60	55.40	4	9,327	0.04%
2023/11/02	1.5	56.13	1	56.90	55.90	0.5	9,323	0.01%
2023/11/01	7	55.84	4	56.30	56.20	3	9,300	0.03%
2023/10/31	2	55.20	18	55.92	55.60	-16	9,213	-0.17%
2023/10/30	0	0.00	7	55.30	55.40	-7	9,174	-0.08%
2023/10/27	0	0.00	2	54.25	54.30	-2	9,179	-0.02%
2023/10/26	4.1	53.68	1	54.30	53.80	3.1	9,232	0.03%
2023/10/25	1	55.10	4	55.00	54.90	-3	9,232	-0.03%
2023/10/24	0	55.10	3.7	55.08	55.30	-3.6	9,315	-0.04%
2023/10/23	1	54.70	8.7	54.55	54.90	-7.7	9,409	-0.08%
2023/10/20	1	53.90	1	53.90	54.20	0	9,481	0.00%
2023/10/19	0	0.00	1	54.50	54.60	-1	9,479	-0.01%
2023/10/18	3	52.70	3	52.93	52.80	0	9,452	0.00%
2023/10/17	4	53.98	2	53.90	53.60	2	9,445	0.02%
2023/10/16	0	53.20	11	53.50	53.40	-11	9,528	-0.12%
2023/10/13	2	54.51	3	54.90	54.30	-1	9,581	-0.01%
2023/10/12	2	55.60	1	55.80	55.60	1	9,622	0.01%
2023/10/11	9	55.62	2	55.30	55.40	7	9,790	0.07%
2023/10/06	3.1	55.04	1	55.70	56.00	2.1	9,756	0.02%
2023/10/05	4	56.55	20	56.40	55.90	-16	9,667	-0.17%
2023/10/04	10	56.26	5.1	56.33	56.40	4.9	9,596	0.05%
2023/10/03	0	0.00	14.4	56.00	56.10	-14.4	9,560	-0.15%
2023/10/02	11	54.85	5	55.72	55.30	6	9,442	0.06%
2023/09/28	0	0.00	21	55.12	55.10	-21	9,527	-0.22%
2023/09/27	0	0.00	3	55.20	55.00	-3	9,598	-0.03%
2023/09/26	19	55.25	5	55.16	54.60	14	9,605	0.15%
2023/09/25	11	55.45	5	55.04	55.30	6	9,481	0.06%
2023/09/22	2	52.60	1	52.70	54.40	1	9,348	0.01%
2023/09/21	1	53.60	0	0.00	53.80	1	9,299	0.01%
2023/09/20	26	54.75	8.1	54.47	54.10	18	9,202	0.20%
2023/09/19	26	55.11	14.2	55.29	54.80	11.8	9,020	0.13%
2023/09/18	6	54.73	16	54.71	54.40	-10	8,707	-0.11%
2023/09/15	9	54.06	15.1	54.37	54.10	-6.1	8,549	-0.07%
2023/09/14	14	53.50	5	54.10	53.20	9	8,319	0.11%
2023/09/13	8.1	52.73	12.2	52.66	52.70	-4.1	8,029	-0.05%
2023/09/12	2	52.00	12.8	51.40	51.80	-10.8	7,828	-0.14%
2023/09/11	3.1	50.57	0.1	50.90	50.60	3	7,656	0.04%
2023/09/08	5	51.22	8	51.23	51.10	-3	7,604	-0.04%
2023/09/07	21.4	51.42	15.4	52.27	50.40	6	7,266	0.08%
2023/09/06	15	52.91	14.5	52.96	55.20	0.5	6,606	0.01%
2023/09/05	3	50.03	4	50.03	50.20	-1	5,774	-0.02%
2023/09/04	0	0.00	1	48.80	48.40	-1	5,700	-0.02%
2023/08/31	0	47.75	1.2	48.10	48.20	-1.2	5,764	-0.02%
2023/08/30	2	48.48	0	0.00	48.20	2	5,726	0.03%
2023/08/29	0.1	48.85	0	0.00	49.20	0.1	5,728	0.00%
2023/08/28	0	0.00	2	49.93	49.25	-2	5,701	-0.04%
2023/08/25	0	0.00	1	49.95	49.85	-1	5,664	-0.02%
2023/08/24	1.1	49.38	1.2	48.74	49.10	-0.1	5,566	0.00%
2023/08/23	2	50.10	0	0.00	49.75	2	5,486	0.04%
2023/08/22	6	49.59	0	49.80	49.55	6	5,441	0.11%
2023/08/21	4	49.43	0	0.00	49.90	4	5,409	0.07%
2023/08/18	4	50.13	3	50.13	49.65	1	5,364	0.02%
2023/08/17	2	49.63	1.3	49.83	50.40	0.7	5,300	0.01%
2023/08/16	0	0.00	2	48.75	48.95	-2	5,211	-0.04%
2023/08/15	5.1	48.12	5	48.29	49.25	0.1	5,131	0.00%
2023/08/14	18.5	50.59	3	50.43	49.95	15.5	5,014	0.31%
2023/08/11	2	50.70	14.1	51.19	51.20	-12.1	4,888	-0.25%
2023/08/10	20	50.33	30	50.35	49.35	-10	4,537	-0.22%
2023/08/09	0	0.00	3	49.15	49.20	-3	4,205	-0.07%
2023/08/08	0	0.00	4	48.90	48.60	-4	4,182	-0.10%
2023/08/04	1	47.15	8	47.21	47.80	-7	4,190	-0.17%
2023/08/02	0	0.00	0	47.45	47.40	0	4,158	0.00%
2023/07/31	1	48.80	3	49.52	48.30	-2	4,092	-0.05%
2023/07/28	2	48.85	6	49.00	49.05	-4	4,033	-0.10%
2023/07/27	8	49.62	0.5	49.20	49.30	7.5	3,992	0.19%
2023/07/26	0	0.00	5	49.73	49.85	-5	3,900	-0.13%
2023/07/25	0	0.00	43	48.98	49.05	-43	3,774	-1.14%
2023/07/24	0	0.00	0.5	48.40	48.55	-0.5	3,672	-0.01%
2023/07/21	0.5	48.40	5	48.06	48.40	-4.5	3,631	-0.12%
2023/07/20	5	47.43	0.5	47.67	48.30	4.5	3,602	0.12%
2023/07/19	0.5	48.30	6	48.53	47.95	-5.5	3,545	-0.16%
2023/07/18	4	47.55	4	48.29	47.95	0	3,462	0.00%
2023/07/17	29.1	46.97	27	47.47	47.00	2.1	3,335	0.06%
2023/07/14	5.1	45.88	4.1	46.22	47.40	1	3,225	0.03%
2023/07/13	0	0.00	2	44.15	43.85	-2	3,018	-0.07%
2023/07/11	0	0.00	1	43.10	43.10	-1	2,999	-0.03%
2023/07/10	7.2	42.51	2	42.30	42.20	5.2	2,993	0.17%
2023/07/07	7.3	43.37	6	43.23	43.40	1.3	2,960	0.04%
2023/07/06	0	0.00	1.5	44.33	44.20	-1.5	2,919	-0.05%
2023/07/05	42.3	48.52	5	48.65	48.35	37.3	2,745	1.36%
2023/07/04	6.2	48.64	0	0.00	48.80	6.2	2,626	0.24%
2023/06/30	4	48.50	1	48.50	48.40	3	2,544	0.12%
2023/06/29	5.4	49.07	0	0.00	48.75	5.4	2,508	0.21%
2023/06/27	4.1	48.15	1	48.05	48.20	3.1	2,449	0.13%
2023/06/26	0	0.00	1	48.95	48.90	-1	2,440	-0.04%
2023/06/21	10	48.10	8	48.85	48.85	2	2,433	0.08%
2023/06/20	0.4	48.69	0	0.00	48.25	0.4	2,405	0.01%
2023/06/19	0.1	48.73	0	0.00	48.85	0.1	2,418	0.00%
2023/06/16	6.2	49.11	1.4	49.13	48.90	4.8	2,470	0.19%
2023/06/15	4.1	49.88	0.2	49.95	49.95	3.9	2,456	0.16%
2023/06/14	0	0.00	30	50.19	50.40	-30	2,548	-1.18%
2023/06/13	5	49.63	0.1	49.80	49.60	5	2,519	0.20%
2023/06/12	1	49.00	2	49.33	49.90	-1	2,567	-0.04%
2023/06/09	3	49.47	1	49.00	49.45	2	2,587	0.08%
2023/06/08	0.3	49.50	0.3	49.30	49.50	0	2,633	0.00%
2023/06/07	3	49.00	0	0.00	49.15	3	2,732	0.11%
2023/06/06	0.1	47.85	1	48.15	48.15	-0.9	2,785	-0.03%
2023/06/05	2	48.23	3	48.35	48.00	-1	2,788	-0.04%
2023/06/02	0	0.00	3	47.55	47.70	-3	2,794	-0.11%
2023/06/01	0	0.00	2	46.70	46.75	-2	2,843	-0.07%
2023/05/31	0	0.00	0.1	46.00	46.25	-0.1	3,021	0.00%
2023/05/30	1.1	45.97	0	0.00	46.05	1.1	3,223	0.03%
2023/05/29	0	46.20	3	46.25	46.30	-3	3,236	-0.09%
2023/05/26	3	45.65	0	0.00	45.75	3	3,224	0.09%
2023/05/25	0.1	45.80	0	0.00	45.65	0.1	3,232	0.00%
2023/05/24	0	45.85	0	0.00	45.90	0	3,229	0.00%
2023/05/23	4	45.70	1	45.75	45.80	3	3,230	0.09%
2023/05/19	1	45.50	1	45.50	45.60	0	3,216	0.00%
2023/05/18	1	45.05	0	0.00	45.45	1	3,196	0.03%
2023/05/17	0.1	44.85	0	0.00	45.05	0.1	3,152	0.00%
2023/05/16	0	0.00	0.3	44.98	44.65	-0.3	3,114	-0.01%
2023/05/12	0	0.00	4	44.81	44.95	-4	3,079	-0.13%
2023/05/11	0	0.00	1	44.70	44.75	-1	3,058	-0.03%
2023/05/10	30	44.56	0.1	44.75	44.90	29.9	3,077	0.97%
2023/05/08	8	44.50	2	44.40	44.55	6	3,019	0.20%
2023/05/05	0	0.00	40	44.56	44.65	-40	3,018	-1.32%
2023/05/04	2	44.33	0.1	44.50	44.55	1.9	3,021	0.06%
2023/05/03	4	43.50	4	44.15	44.15	0	3,007	0.00%
2023/05/02	0	0.00	5	43.40	43.50	-5	2,998	-0.17%
2023/04/28	4.1	43.75	4	43.40	43.40	0.1	2,987	0.00%
2023/04/27	1	43.20	1	43.55	43.55	0	2,973	0.00%
2023/04/26	3	43.23	0	43.29	43.45	3	2,963	0.10%
2023/04/24	0	0.00	5	43.45	43.55	-5	2,927	-0.17%
2023/04/21	1	44.00	1	44.25	43.45	0	2,916	0.00%
2023/04/20	1	44.30	10	44.29	44.25	-9	2,889	-0.31%
2023/04/19	3	44.45	0	0.00	44.35	3	2,891	0.10%
2023/04/18	2	44.45	0	0.00	44.50	2	2,886	0.07%
2023/04/17	1	44.55	0	0.00	44.70	1	2,903	0.03%
2023/04/13	6.1	44.32	0	0.00	44.20	6.1	2,864	0.21%
2023/04/12	3	44.55	0	0.00	44.60	3	2,835	0.11%
2023/04/10	2	44.70	4.1	44.77	44.65	-2.1	2,780	-0.08%
2023/04/06	1	44.90	0	0.00	45.00	1	2,714	0.04%
2023/03/31	2	44.15	19.5	44.10	44.55	-17.5	2,681	-0.65%
2023/03/30	1	43.90	0	0.00	43.90	1	2,617	0.04%
2023/03/28	2	43.65	3	43.75	43.75	-1	2,596	-0.04%
2023/03/27	0	44.20	1	43.90	43.95	-1	2,572	-0.04%
2023/03/24	0	0.00	1	43.85	43.75	-1	2,562	-0.04%
2023/03/22	15	43.84	5	44.00	43.80	10	2,522	0.40%
2023/03/21	5	43.55	11	43.53	43.60	-6	2,472	-0.24%
2023/03/20	0	0.00	10	42.75	42.85	-10	2,388	-0.42%
2023/03/17	0	43.45	5	43.10	43.20	-5	2,322	-0.22%
2023/03/16	0	0.00	0.2	42.85	42.80	-0.2	2,195	-0.01%
2023/03/15	0.1	42.95	0	0.00	42.85	0.1	2,171	0.00%
2023/03/14	7	42.79	0	42.90	42.75	7	2,080	0.33%
2023/03/13	0	0.00	1	42.85	42.95	-1	1,994	-0.05%
2023/03/10	1.3	42.62	12	42.76	42.60	-10.7	1,881	-0.57%
2023/03/09	11	42.53	12.3	42.33	42.20	-1.3	1,739	-0.07%
2023/03/08	10	41.10	5	41.10	41.15	5	1,593	0.31%
2023/03/07	9.1	40.81	2	40.88	41.00	7.1	1,553	0.46%
2023/03/06	1.5	41.54	5	41.33	41.45	-3.5	1,494	-0.23%
2023/03/03	7	42.50	2.1	42.48	42.75	4.9	1,384	0.35%
2023/03/02	10.1	40.37	23	39.84	41.35	-12.9	1,175	-1.10%
2023/03/01	2	38.83	1	39.05	39.05	1	958	0.10%
2023/02/24	2	38.50	0	0.00	38.60	2	933	0.21%
2023/02/23	3.1	38.60	0	0.00	38.65	3.1	920	0.34%
2023/02/22	2	38.25	1	38.15	38.60	1	909	0.11%
2023/02/17	1	37.75	0	0.00	37.85	1	903	0.11%
2023/02/15	1	37.60	0	0.00	37.60	1	929	0.11%
2023/02/13	1	37.25	0	0.00	37.45	1	951	0.11%
2023/02/10	11	37.45	0	0.00	37.40	11	964	1.14%
2023/02/09	2	37.53	0	0.00	37.50	2	973	0.21%
2023/02/08	10.1	37.46	0	0.00	37.45	10.1	968	1.04%
2023/02/07	1	38.25	0	0.00	38.25	1	921	0.11%
2023/02/06	2	38.15	0	0.00	38.25	2	918	0.22%
2023/02/03	5	38.16	0	0.00	38.30	5	920	0.54%
2023/01/31	0	0.00	1.5	37.58	37.30	-1.5	885	-0.17%
2023/01/13	1	37.00	0	0.00	36.60	1	856	0.12%
2023/01/12	0	37.07	2	37.03	36.90	-2	866	-0.23%
2023/01/11	5	36.98	0	0.00	36.90	5	868	0.58%
2023/01/05	0	0.00	1.1	37.00	36.85	-1.1	894	-0.12%
2022/12/30	5	35.85	5	35.80	35.80	0	888	0.00%
2022/12/29	0.1	35.75	0	0.00	35.65	0.1	890	0.01%
2022/12/22	1	35.75	2	35.70	35.80	-1	964	-0.10%
2022/12/20	4	36.00	4	35.30	35.30	0	1,013	0.00%
2022/12/14	0.1	36.70	0	0.00	36.50	0.1	1,048	0.01%
2022/12/13	0.1	36.75	0	0.00	36.40	0.1	1,052	0.01%
2022/12/09	0.2	36.70	0	0.00	36.65	0.2	1,092	0.02%
2022/12/08	1.1	36.35	0	0.00	36.55	1.1	1,114	0.09%
2022/12/07	1	36.70	40	36.38	36.40	-39	1,132	-3.44%
2022/12/06	3	37.92	0	0.00	37.50	3	1,123	0.27%
2022/12/05	8.1	38.20	6	38.10	38.10	2.1	1,132	0.19%
2022/12/01	1.1	37.91	5	38.10	37.95	-3.9	1,167	-0.33%
2022/11/30	0.1	37.65	0	0.00	37.95	0.1	1,163	0.01%
2022/11/29	0.1	37.20	0	0.00	37.30	0.1	1,157	0.01%
2022/11/28	0	0.00	12	37.07	37.20	-12	1,171	-1.02%
2022/11/25	1	37.15	0	0.00	36.95	1	1,184	0.08%
2022/11/24	0.3	37.05	0	0.00	37.10	0.3	1,198	0.03%
2022/11/21	1	36.70	0	0.00	36.55	1	1,219	0.08%
2022/11/16	0	0.00	1	36.70	36.80	-1	1,230	-0.08%
2022/11/14	5	36.60	0	0.00	36.35	5	1,244	0.40%
2022/11/11	1	36.75	0.3	36.50	36.40	0.7	1,248	0.06%
2022/11/09	0	35.95	0	0.00	35.90	0	1,248	0.00%
2022/11/08	0	0.00	2	35.78	35.60	-2	1,247	-0.16%
2022/11/02	1	34.30	0	0.00	34.30	1	1,282	0.08%
2022/10/26	0	0.00	6	32.90	32.80	-6	1,352	-0.44%
2022/10/21	1	33.05	0	0.00	33.05	1	1,383	0.07%
2022/10/20	0.1	33.00	0	0.00	33.95	0.1	1,396	0.01%
2022/10/17	0	0.00	0	32.70	33.05	0	1,421	0.00%
2022/10/13	0.2	32.88	0	0.00	32.30	0.2	1,493	0.01%
2022/10/12	0	0.00	1	33.50	33.55	-1	1,497	-0.07%
2022/10/11	0.1	33.85	0	0.00	33.75	0.1	1,516	0.00%
2022/10/04	0	0.00	4	34.50	34.75	-4	1,820	-0.22%
2022/10/03	0.1	33.85	0	0.00	34.15	0.1	1,888	0.01%
2022/09/28	1.1	33.07	5	33.80	33.05	-3.9	1,970	-0.20%
2022/09/26	1	34.80	0	0.00	34.05	1	1,989	0.05%
2022/09/23	0.1	35.60	0	0.00	35.45	0.1	2,014	0.00%
2022/09/22	1.1	35.55	0	0.00	35.60	1.1	2,045	0.05%
2022/09/20	0.1	36.35	0	0.00	36.35	0.1	2,026	0.00%
2022/09/19	0.4	36.31	0	0.00	36.10	0.4	2,044	0.02%
2022/09/15	0.1	37.00	0	0.00	36.70	0.1	2,064	0.00%
2022/09/14	0.1	37.00	0	0.00	37.00	0.1	2,084	0.00%
2022/09/12	1	36.55	8.1	36.60	37.35	-7.1	2,096	-0.34%
2022/09/08	1	35.95	0	0.00	36.15	1	2,115	0.05%
2022/09/07	1.1	35.66	0	0.00	35.65	1.1	2,111	0.05%
2022/09/06	1.1	36.52	0	0.00	36.45	1.1	2,094	0.05%
2022/09/05	0.1	36.90	50	36.70	36.70	-50	2,096	-2.38%
2022/09/02	0.2	37.19	0	0.00	37.00	0.2	2,101	0.01%
2022/09/01	6.1	37.20	0	0.00	37.20	6.1	2,096	0.29%
2022/08/31	2.3	37.61	0	0.00	37.65	2.3	2,086	0.11%
2022/08/29	0.1	37.60	0	0.00	37.85	0.1	2,082	0.00%
2022/08/26	0.1	38.28	2	38.33	38.10	-1.9	2,069	-0.09%
2022/08/25	2.1	38.20	1	38.40	38.15	1.1	2,067	0.05%
2022/08/24	0.1	38.15	1	38.00	38.10	-0.9	2,077	-0.04%
2022/08/23	0.1	38.20	2	38.00	38.05	-2	2,081	-0.09%
2022/08/22	0.1	38.20	10	38.20	38.25	-9.9	2,102	-0.47%
2022/08/19	0.1	38.45	0	0.00	38.30	0.1	2,101	0.00%
2022/08/18	2	38.10	3	38.10	38.30	-1	2,089	-0.05%
2022/08/17	2	38.35	0	0.00	38.45	2	2,083	0.10%
2022/08/16	10	38.45	0	0.00	38.50	10	2,077	0.48%
2022/08/15	0	0.00	2	38.63	38.70	-2	2,078	-0.10%
2022/08/12	41	38.36	6	38.33	38.70	35	2,076	1.69%
2022/08/11	8	37.45	10	37.74	37.75	-2	2,058	-0.10%
2022/08/09	1	36.90	0	0.00	37.15	1	2,086	0.05%
2022/08/08	8	36.70	8	36.85	36.85	0	2,107	0.00%
2022/08/05	0	0.00	2	36.70	36.70	-2	2,114	-0.09%
2022/08/04	0.2	36.55	0	0.00	36.65	0.2	2,127	0.01%
2022/08/03	0	0.00	1.2	37.00	36.95	-1.2	2,122	-0.06%
2022/08/02	1	37.25	0	0.00	37.30	1	2,144	0.05%
2022/07/29	1	37.15	0	0.00	37.00	1	2,236	0.04%
2022/07/28	2	37.03	0	0.00	37.05	2	2,239	0.09%
2022/07/27	0.1	36.75	1	36.65	36.95	-1	2,241	-0.04%
2022/07/26	0	0.00	6	36.75	36.80	-6	2,236	-0.27%
2022/07/25	5	37.20	6	36.83	37.10	-1	2,241	-0.04%
2022/07/22	0.2	37.50	0	0.00	37.30	0.2	2,262	0.01%
2022/07/21	0	0.00	0	36.80	37.00	0	2,288	0.00%
2022/07/20	0	0.00	11.3	36.13	35.95	-11.3	2,304	-0.49%
2022/07/19	11.1	35.00	0	0.00	35.50	11.1	2,309	0.48%
2022/07/18	1	34.70	0	0.00	34.70	1	2,316	0.04%
2022/07/15	2.2	34.06	0	0.00	34.05	2.2	2,305	0.09%
2022/07/14	0.1	34.60	0	0.00	34.45	0.1	2,277	0.00%
2022/07/13	0.3	38.67	0	0.00	38.70	0.3	2,180	0.02%
2022/07/12	1.1	37.84	0	0.00	37.80	1.1	2,130	0.05%
2022/07/11	2	39.50	2	38.80	39.20	0	2,083	0.00%
2022/07/08	0	0.00	1	40.80	40.90	-1	2,032	-0.05%
2022/07/07	1	40.10	0.1	39.55	40.05	0.9	2,004	0.04%
2022/07/06	0.4	40.20	0	0.00	39.50	0.4	2,021	0.02%
2022/07/05	0	40.20	1	40.35	40.45	-1	2,055	-0.05%
2022/07/04	1	40.24	1	40.35	39.85	0	2,061	0.00%
2022/07/01	1.2	41.02	0	0.00	39.90	1.2	2,113	0.06%
2022/06/30	0.3	42.05	0	0.00	42.05	0.3	2,074	0.01%
2022/06/29	1	43.31	0	0.00	43.30	1	2,064	0.05%
2022/06/28	0.1	43.93	0	0.00	43.90	0.1	2,102	0.00%
2022/06/27	1	43.85	0	0.00	44.30	1	2,139	0.05%
2022/06/24	6.1	43.25	6	43.10	43.10	0.1	2,200	0.00%
2022/06/23	0.1	43.46	0	0.00	43.05	0.1	2,219	0.00%
2022/06/22	0.1	44.30	0	0.00	43.55	0.1	2,255	0.00%
2022/06/21	0	0.00	11	44.39	45.05	-11	2,270	-0.48%
2022/06/20	4.1	44.86	0	45.30	43.95	4.1	2,590	0.16%
2022/06/17	1.1	45.41	0	0.00	45.65	1.1	2,602	0.04%
2022/06/16	0.1	46.70	1	46.55	46.50	-0.9	2,620	-0.03%
2022/06/13	11	47.46	7	47.35	47.35	4	2,893	0.14%
2022/06/10	7	47.95	7	48.05	48.05	0	2,937	0.00%
2022/06/09	7	48.35	7	48.15	48.15	0	2,978	0.00%
2022/06/08	3	48.30	7	48.22	48.30	-4	3,028	-0.13%
2022/06/07	2	48.40	0	0.00	48.50	2	3,097	0.06%
2022/06/06	0	0.00	3	48.20	48.35	-3	3,153	-0.10%
2022/06/01	3	48.05	0	0.00	48.25	3	3,443	0.09%
2022/05/30	0.6	48.14	0	0.00	47.95	0.6	3,591	0.02%
2022/05/27	7	48.25	8	48.05	48.05	-1	3,605	-0.03%
2022/05/26	0	0.00	3	48.33	47.80	-3	3,656	-0.08%
2022/05/25	1	47.90	0	0.00	48.10	1	3,742	0.03%
2022/05/23	5	48.10	2	48.05	48.05	3	3,889	0.08%
2022/05/20	0.1	47.60	2	47.63	47.75	-2	4,000	-0.05%
2022/05/19	0	0.00	2	47.50	47.60	-2	4,122	-0.05%
2022/05/18	0	0.00	4	47.65	47.90	-4	4,273	-0.09%
2022/05/17	0	0.00	1.3	47.18	47.40	-1.3	5,272	-0.02%
2022/05/16	12	46.79	9	46.44	46.35	3	5,858	0.05%
2022/05/12	5	46.62	12	46.33	46.25	-7	5,997	-0.12%
2022/05/11	0.1	46.80	0	0.00	46.60	0.1	5,985	0.00%
2022/05/09	14	47.00	7	47.09	46.90	7	6,009	0.12%
2022/05/06	1.1	46.11	1	46.40	46.30	0.1	5,931	0.00%
2022/05/05	2.1	46.95	3	47.00	46.80	-0.9	5,946	-0.02%
2022/05/04	1	46.15	25	46.14	46.25	-24	5,958	-0.40%
2022/05/03	5	46.00	0	0.00	46.05	5	6,005	0.08%
2022/04/28	26	45.20	5	45.20	45.15	21	6,072	0.35%
2022/04/27	2.1	44.97	2.1	44.91	45.15	0	6,080	0.00%
2022/04/26	2	46.98	1	46.35	46.15	1	6,086	0.02%
2022/04/25	1.1	47.13	1	47.20	47.15	0.1	6,076	0.00%
2022/04/22	6	49.00	0	0.00	48.80	6	6,049	0.10%
2022/04/21	5.2	48.40	0	0.00	48.60	5.2	6,054	0.09%
2022/04/20	1.2	48.14	10	48.15	48.20	-8.9	6,095	-0.15%
2022/04/18	6.1	47.65	0	0.00	47.55	6.1	6,145	0.10%
2022/04/15	0	0.00	0	48.30	48.15	0	6,147	0.00%
2022/04/14	4	48.85	2	49.05	48.70	2	6,173	0.03%
2022/04/13	2	49.00	0	0.00	49.10	2	6,196	0.03%
2022/04/12	11.1	48.61	0	0.00	48.25	11.1	6,291	0.18%
2022/04/11	2.6	49.43	5	49.10	49.15	-2.4	6,341	-0.04%
2022/04/08	40.1	50.35	6.5	50.13	50.40	33.6	6,382	0.53%
2022/04/07	2	50.85	0	0.00	50.40	2	6,601	0.03%
2022/04/06	0	0.00	1	51.70	51.70	-1	6,758	-0.01%
2022/04/01	4	51.68	0	0.00	52.00	4	6,918	0.06%
2022/03/31	1	52.00	0	0.00	52.00	1	6,928	0.01%
2022/03/30	1	52.30	0	0.00	52.40	1	6,909	0.01%
2022/03/29	2.1	52.11	0	0.00	52.20	2.1	6,968	0.03%
2022/03/28	0	0.00	2	51.60	51.80	-2	6,918	-0.03%
2022/03/25	2.3	51.17	25	51.17	51.20	-22.7	6,894	-0.33%
2022/03/24	1	51.60	0	0.00	51.80	1	6,856	0.01%
2022/03/23	25.6	51.46	2	51.40	51.40	23.6	6,850	0.34%
2022/03/22	1	53.20	0	0.00	53.30	1	6,536	0.02%
2022/03/21	1	52.60	0	0.00	52.50	1	6,522	0.02%
2022/03/18	1	51.20	0	0.00	51.30	1	6,581	0.02%
2022/03/17	2	51.25	0	0.00	51.30	2	6,452	0.03%
2022/03/16	2.1	50.51	0	0.00	50.60	2.1	6,501	0.03%
2022/03/14	15	52.17	15	52.40	52.40	0	6,713	0.00%
2022/03/11	12	52.40	0	0.00	52.60	12	6,925	0.17%
2022/03/08	6.1	50.25	8.2	50.80	49.85	-2.1	6,797	-0.03%
2022/03/07	36.1	52.27	56	51.99	51.70	-19.9	6,688	-0.30%
2022/03/04	51	54.10	0	0.00	54.00	51	6,622	0.77%
2022/03/03	0	0.00	12	54.45	54.30	-12	6,613	-0.18%
2022/03/02	1	53.40	1	53.50	53.70	0	6,526	0.00%
2022/03/01	11	53.65	3	53.63	53.70	8	6,501	0.12%
2022/02/25	1	53.40	3	53.13	53.10	-2	6,451	-0.03%
2022/02/24	19.2	52.38	13	52.70	52.70	6.2	6,381	0.10%
2022/02/23	2	53.00	2	52.95	53.30	0	6,349	0.00%
2022/02/22	18	52.57	7.4	52.47	52.30	10.6	6,318	0.17%
2022/02/21	6	52.95	12	53.18	53.20	-6	6,204	-0.10%
2022/02/18	10	53.38	1	53.50	53.60	9	6,091	0.15%
2022/02/17	92	56.08	68.1	54.85	53.90	23.9	5,972	0.40%
2022/02/16	26	52.70	40	53.08	54.70	-14	4,980	-0.28%
2022/02/15	19	50.40	24	50.51	50.70	-5	4,395	-0.11%
2022/02/14	40	49.43	17	49.72	49.65	23	4,292	0.54%
2022/02/11	0	0.00	2	49.40	49.50	-2	4,274	-0.05%
2022/02/10	10.2	49.78	5	49.59	49.50	5.2	4,270	0.12%
2022/02/09	0	0.00	1	49.30	49.65	-1	4,255	-0.02%
2022/01/26	3.4	47.91	3.1	48.44	48.30	0.3	4,439	0.01%
2022/01/25	6	47.87	0	0.00	47.80	6	4,468	0.13%
2022/01/24	11	48.24	11.1	48.69	48.55	-0.1	4,459	0.00%
2022/01/21	17	49.41	12	49.20	49.15	5	4,479	0.11%
2022/01/20	8	49.70	5	49.95	50.00	3	4,462	0.07%
2022/01/19	5	49.75	5	50.02	49.75	0	4,434	0.00%
2022/01/18	5	50.10	65	50.60	50.70	-60	4,407	-1.36%
2022/01/17	0	0.00	0	49.85	50.00	0	4,376	0.00%
2022/01/14	11	49.29	2	49.25	49.35	9	4,371	0.21%
2022/01/11	25	49.67	3	50.08	49.50	22	4,320	0.51%
2022/01/10	1.1	49.31	0	49.45	49.50	1.1	4,283	0.03%
2022/01/07	14	49.46	1	49.30	49.20	13	4,263	0.30%
2022/01/06	0	0.00	1	49.90	49.75	-1	4,246	-0.02%
2022/01/05	22.1	49.98	5	49.80	49.75	17.1	4,301	0.40%
2022/01/04	14	50.97	16	51.54	50.90	-2	4,240	-0.05%
2022/01/03	27	50.50	11	50.69	51.00	16	4,155	0.39%
2021/12/30	5	50.25	26	50.05	50.50	-21	4,067	-0.52%
2021/12/29	7.5	49.69	27.1	49.58	49.70	-19.6	3,845	-0.51%
2021/12/28	47.1	48.64	21.3	48.79	48.90	25.8	3,648	0.71%
2021/12/27	10	47.55	1	47.70	47.70	9	3,515	0.26%
2021/12/24	10	47.10	10	47.20	47.20	0	3,544	0.00%
2021/12/23	1	47.10	0	0.00	47.15	1	3,542	0.03%
2021/12/22	0	0.00	6	47.81	47.90	-6	3,491	-0.17%
2021/12/20	1	47.50	1	47.55	47.50	0	3,481	0.00%
2021/12/17	0	0.00	1	47.45	47.70	-1	3,515	-0.03%
2021/12/15	2	46.95	2	47.00	47.10	0	3,530	0.00%
2021/12/14	7	46.94	0	0.00	46.90	7	3,557	0.20%
2021/12/13	1	47.90	10	47.94	47.95	-9	3,473	-0.26%
2021/12/10	23	47.32	29	47.05	47.20	-6	3,442	-0.17%
2021/12/09	33	47.41	26	47.74	47.65	7	3,461	0.20%
2021/12/08	0	0.00	2	47.45	47.00	-2	3,405	-0.06%
2021/12/07	2	46.79	6	46.68	46.80	-4	3,422	-0.12%
2021/12/03	0.1	44.75	0	0.00	44.65	0.1	3,197	0.00%
2021/12/02	10	44.90	16	44.59	44.35	-6	3,229	-0.19%
2021/12/01	11	44.60	11	44.84	44.95	0	3,232	0.00%
2021/11/30	6	44.89	1.2	44.89	45.00	4.8	3,218	0.15%
2021/11/29	20.2	43.43	20	43.80	43.90	0.2	3,149	0.01%
2021/11/25	0.2	44.55	0	0.00	44.50	0.2	3,109	0.01%
2021/11/23	7	44.43	5	44.38	44.15	2	3,137	0.06%
2021/11/22	11	44.14	13.1	44.61	44.60	-2.1	3,145	-0.07%
2021/11/18	0	0.00	3.1	44.44	44.35	-3.1	3,088	-0.10%
2021/11/15	0	0.00	5	44.45	44.60	-5	3,107	-0.16%
2021/11/11	0	0.00	0.1	44.20	44.20	-0.1	3,130	0.00%
2021/11/10	0	0.00	10	43.75	44.20	-10	3,148	-0.32%
2021/11/08	16.8	43.47	6	43.30	43.30	10.8	3,309	0.33%
2021/11/05	6	43.10	6	43.40	43.40	0	3,389	0.00%
2021/11/04	6.1	43.22	2	43.30	43.10	4.1	3,437	0.12%
2021/11/03	0	0.00	0.1	44.95	45.10	-0.1	3,330	0.00%
2021/11/02	2.1	44.34	3	44.12	43.80	-1	3,526	-0.03%
2021/10/29	0	0.00	0.2	44.43	44.85	-0.2	3,675	0.00%
2021/10/28	1	43.90	5	43.93	44.00	-4	3,647	-0.11%
2021/10/27	1	43.55	0	0.00	43.60	1	3,669	0.03%
2021/10/26	0	0.00	2	43.63	43.50	-2	3,735	-0.05%
2021/10/25	0	0.00	0.1	43.40	43.25	-0.1	3,761	0.00%
2021/10/22	3	42.50	0	0.00	42.55	3	3,841	0.08%
2021/10/21	0	0.00	4	42.05	41.80	-4	3,912	-0.10%
2021/10/19	1	42.35	2	42.55	42.45	-1	4,109	-0.02%
2021/10/18	0	0.00	1	42.30	42.00	-1	4,603	-0.02%
2021/10/15	0	0.00	0.9	42.12	42.10	-0.9	4,704	-0.02%
2021/10/14	2.1	41.83	0	0.00	41.80	2.1	4,822	0.04%
2021/10/13	6.1	41.96	1	41.75	41.75	5.1	4,953	0.10%
2021/10/08	1	43.15	0	0.00	43.15	1	5,008	0.02%
2021/10/06	3	43.35	2.1	43.11	43.10	0.9	5,192	0.02%
2021/10/05	10.1	41.78	10	42.35	42.60	0.1	5,324	0.00%
2021/10/04	0	0.00	10	42.15	42.15	-10	5,385	-0.19%
2021/10/01	3.3	43.34	3	43.10	43.00	0.3	5,441	0.01%
2021/09/29	0.2	44.30	0	0.00	44.25	0.2	5,850	0.00%
2021/09/28	20	44.68	24	44.81	44.95	-4	6,001	-0.07%
2021/09/27	0	0.00	1	44.90	44.85	-1	6,003	-0.02%
2021/09/24	51.1	45.87	50	45.20	45.20	1.1	6,013	0.02%
2021/09/23	5	45.30	6	45.58	45.60	-1	5,989	-0.02%
2021/09/22	10.1	45.05	11.5	45.27	45.25	-1.4	6,027	-0.02%
2021/09/17	10	45.57	0	0.00	45.95	10	5,996	0.17%
2021/09/16	1	45.55	5	45.37	45.30	-4	5,946	-0.07%
2021/09/15	2	45.20	1	45.40	45.05	1	5,931	0.02%
2021/09/14	46	46.04	41	45.81	45.80	5	5,898	0.08%
2021/09/13	6	45.53	9	45.57	45.50	-3	5,814	-0.05%
2021/09/10	13	44.71	47.8	44.92	45.25	-34.8	5,733	-0.61%
2021/09/09	7.1	43.33	11	43.69	44.10	-3.9	5,593	-0.07%
2021/09/08	9	43.40	9.3	43.11	43.10	-0.3	5,573	-0.01%
2021/09/07	2	43.45	1	43.40	43.55	1	5,598	0.02%
2021/08/30	0	0.00	1	43.55	43.55	-1	5,626	-0.02%
2021/08/27	10	43.85	20	43.79	43.80	-10	5,638	-0.18%
2021/08/26	0	0.00	1	43.50	43.90	-1	5,640	-0.02%
2021/08/25	0.1	43.20	0	0.00	43.35	0.1	5,656	0.00%
2021/08/24	10	43.10	1	42.80	42.75	9	5,672	0.16%
2021/08/23	1	42.75	2	43.00	43.00	-1	5,691	-0.02%
2021/08/20	0	0.00	7	42.30	42.35	-7	5,707	-0.12%
2021/08/19	0.2	42.55	40	42.51	42.30	-39.8	5,732	-0.69%
2021/08/18	1.6	42.70	0.2	42.20	43.45	1.4	5,718	0.02%
2021/08/17	2	43.00	6	42.25	42.10	-4	5,718	-0.07%
2021/08/16	1	42.60	2	42.50	42.50	-1	5,723	-0.02%
2021/08/13	3	43.43	0	0.00	43.15	3	5,725	0.05%
2021/08/12	61	43.85	24.2	43.84	43.95	36.8	5,711	0.64%
2021/08/11	23.3	42.20	1	42.30	41.85	22.3	5,663	0.39%
2021/08/10	1	43.05	0	0.00	42.55	1	5,794	0.02%
2021/08/09	8.1	44.03	1	43.60	43.50	7.1	5,853	0.12%
2021/08/06	59	44.82	140	44.52	44.30	-81	5,893	-1.37%	大賣/
2021/08/05	14	45.96	50	45.80	46.50	-36	5,750	-0.63%
2021/08/04	2	44.08	0	0.00	44.20	2	5,714	0.03%
2021/08/03	0	0.00	9	44.10	44.05	-9	5,800	-0.16%
2021/08/02	0.1	44.10	0	0.00	44.15	0.1	5,832	0.00%
2021/07/29	2	44.63	0.2	45.20	44.75	1.8	5,878	0.03%
2021/07/28	2.2	44.27	102	44.33	45.05	-99.8	5,903	-1.69%	大賣/
2021/07/27	1	45.50	50	45.44	45.30	-49	5,960	-0.82%
2021/07/26	0	0.00	3.3	45.45	45.80	-3.3	5,963	-0.06%
2021/07/23	23.3	44.44	4	44.24	44.65	19.3	5,942	0.32%
2021/07/22	61	46.76	71	45.59	44.80	-10	5,851	-0.17%
2021/07/21	5.8	45.54	4.2	45.05	45.05	1.6	5,432	0.03%
2021/07/20	5.1	45.88	3.3	45.97	45.50	1.8	5,456	0.03%
2021/07/19	1	45.95	13.2	45.92	46.45	-12.2	5,649	-0.22%
2021/07/16	1.5	45.44	11	45.20	45.25	-9.5	5,901	-0.16%
2021/07/15	2	44.15	0	0.00	44.40	2	5,921	0.03%
2021/07/14	2	44.05	34	44.13	44.20	-32	6,041	-0.53%
2021/07/13	3	44.55	3	44.58	44.30	0	6,135	0.00%
2021/07/12	0	0.00	3	43.85	44.30	-3	6,160	-0.05%
2021/07/09	1	42.55	30	42.87	43.30	-29	6,113	-0.47%
2021/07/08	2	43.00	70	43.13	43.10	-68	6,189	-1.10%
2021/07/07	6.5	43.28	11.9	43.44	43.50	-5.4	6,245	-0.09%
2021/07/06	51	42.89	11	43.14	42.65	40	6,231	0.64%
2021/07/05	9	41.56	10	41.34	42.15	-1	6,150	-0.02%
2021/07/02	5	39.68	4	39.95	39.90	1	6,056	0.02%
2021/07/01	5	39.93	0	0.00	39.75	5	6,184	0.08%
2021/06/30	0	0.00	0.1	40.40	40.25	-0.1	6,207	0.00%
2021/06/29	0	0.00	1.5	40.38	40.25	-1.5	6,215	-0.02%
2021/06/28	0	0.00	0.8	39.75	39.85	-0.8	6,190	-0.01%
2021/06/25	0	0.00	2	39.75	39.70	-2	6,217	-0.03%
2021/06/21	1	39.70	0	0.00	39.35	1	6,401	0.02%
2021/06/18	23	39.89	0	0.00	40.00	23	6,460	0.36%
2021/06/16	3.1	39.44	0	0.00	39.65	3.1	6,597	0.05%
2021/06/15	2	39.78	0	0.00	39.70	2	6,621	0.03%
2021/06/11	0.6	39.90	0	0.00	39.80	0.6	6,684	0.01%
2021/06/10	1	39.80	20.6	39.60	39.65	-19.6	6,899	-0.28%
2021/06/09	1	39.50	11	39.78	39.50	-10	7,084	-0.14%
2021/06/08	10	40.03	0	0.00	39.95	10	7,157	0.14%
2021/06/07	0.8	40.00	6	39.59	40.00	-5.2	7,242	-0.07%
2021/06/04	5.4	39.80	0	0.00	39.50	5.4	7,276	0.07%
2021/06/03	15	40.11	0	0.00	39.95	15	7,398	0.20%
2021/06/02	0	0.00	15	40.37	39.95	-15	7,399	-0.20%
2021/06/01	0.3	40.25	7	39.86	40.25	-6.7	7,379	-0.09%
2021/05/31	11	39.73	0	0.00	39.70	11	7,368	0.15%
2021/05/28	5	39.80	0	0.00	39.75	5	7,404	0.07%
2021/05/27	1	38.80	0	0.00	39.50	1	7,460	0.01%
2021/05/26	0.5	39.15	5	39.05	39.15	-4.5	7,474	-0.06%
2021/05/25	0	0.00	6	39.05	39.00	-6	7,507	-0.08%
2021/05/24	0	0.00	1	38.55	38.40	-1	7,519	-0.01%
2021/05/21	2	38.15	2	38.00	38.40	0	7,538	0.00%
2021/05/20	2.6	38.14	10	37.82	37.80	-7.4	7,617	-0.10%
2021/05/19	2	37.25	3	37.87	38.10	-1	7,637	-0.01%
2021/05/18	36	36.73	11	36.76	37.30	25	7,613	0.33%
2021/05/17	6	35.97	1	37.55	35.85	5	7,463	0.07%
2021/05/14	21	39.01	9	38.28	38.65	12	7,371	0.16%
2021/05/13	7.1	36.48	0	0.00	37.80	7.1	7,343	0.10%
2021/05/12	4	38.25	1	37.80	37.80	3	7,256	0.04%
2021/05/11	8	40.84	22	42.01	40.45	-14	7,117	-0.20%
2021/05/07	39	42.41	6.8	42.50	42.50	32.2	7,085	0.45%
2021/05/06	21	41.66	38	42.01	41.70	-17	7,103	-0.24%
2021/05/04	42	40.75	10	39.80	40.90	32	7,295	0.44%
2021/05/03	12	42.08	0.1	41.85	41.80	11.9	7,214	0.17%
2021/04/29	1	41.95	0	0.00	42.00	1	7,174	0.01%
2021/04/28	1	42.65	1	42.65	42.70	0	7,152	0.00%
2021/04/27	4	42.33	1	42.40	42.55	3	7,270	0.04%
2021/04/26	4	42.35	8	42.48	43.25	-4	7,365	-0.05%
2021/04/23	104	41.76	7	41.89	41.10	97	7,273	1.33%	大買/
2021/04/22	31	44.10	8	43.99	43.00	23	6,989	0.33%
2021/04/21	10.6	48.52	6	48.50	48.50	4.6	6,614	0.07%
2021/04/20	4	48.96	3	48.72	48.80	1	6,487	0.02%
2021/04/19	5	48.73	2	48.50	48.75	3	6,432	0.05%
2021/04/16	1	47.55	10.2	47.31	47.85	-9.1	6,365	-0.14%
2021/04/15	5.1	46.43	5	46.48	46.55	0.2	6,269	0.00%
2021/04/14	16.3	44.87	16.1	45.39	45.70	0.2	6,174	0.00%
2021/04/13	18.8	46.01	2	46.10	45.85	16.8	6,082	0.28%
2021/04/12	33.2	46.66	0	0.00	46.75	33.2	5,951	0.56%
2021/04/09	1	46.20	4	45.99	46.35	-3	5,797	-0.05%
2021/04/08	4	44.73	0	0.00	45.00	4	5,596	0.07%
2021/04/07	12	43.65	6	44.28	44.50	6	5,526	0.11%
2021/04/06	55	43.05	0	0.00	43.10	55	5,414	1.02%
2021/04/01	0	0.00	21	42.76	42.85	-21	5,386	-0.39%
2021/03/31	10	42.80	1	42.80	42.80	9	5,362	0.17%
2021/03/30	7	42.67	0.9	42.70	42.85	6.1	5,364	0.11%
2021/03/26	33	42.00	3	42.10	42.25	30	5,357	0.56%
2021/03/25	3	41.90	0	0.00	41.90	3	5,375	0.06%
2021/03/24	6.1	41.77	6	41.84	41.85	0.1	5,406	0.00%
2021/03/23	1.2	42.13	3	42.08	42.15	-1.8	5,342	-0.03%
2021/03/22	7.6	42.58	3	42.58	42.65	4.6	5,350	0.09%
2021/03/19	2	42.90	1	42.75	42.80	1	5,381	0.02%
2021/03/18	0	0.00	8	42.61	42.65	-8	5,313	-0.15%
2021/03/17	2	42.55	1	42.60	42.60	1	5,379	0.02%
2021/03/16	9.2	42.60	53	42.68	42.65	-43.9	5,455	-0.80%
2021/03/15	25	42.36	26	41.96	42.45	-1	5,319	-0.02%
2021/03/12	0	0.00	42	40.32	40.50	-42	5,182	-0.81%
2021/03/11	6	39.73	2	39.75	39.65	4	5,186	0.08%
2021/03/10	22	39.44	1	39.30	39.25	21	5,238	0.40%
2021/03/09	2	39.05	2	38.85	39.20	0	5,255	0.00%
2021/03/04	20	38.45	3	38.55	38.60	17	5,328	0.32%
2021/03/03	0	0.00	6	38.42	38.75	-6	5,361	-0.11%
2021/03/02	3	39.65	1	39.05	39.00	2	5,472	0.04%
2021/02/26	1	38.35	0	0.00	38.85	1	5,470	0.02%
2021/02/24	1	37.85	40	38.20	38.05	-39	5,425	-0.72%
2021/02/23	10	38.29	1	38.50	38.40	9	5,377	0.17%
2021/02/22	15	38.33	17	38.45	38.50	-2	5,335	-0.04%
2021/02/19	0	0.00	2	37.28	37.45	-2	5,240	-0.04%
2021/02/18	0	0.00	7	37.07	37.10	-7	5,210	-0.13%
2021/02/17	22	36.41	1	36.60	36.65	21	5,207	0.40%
2021/02/05	0	0.00	2	36.23	35.95	-2	5,154	-0.04%
2021/02/04	3	35.62	3	35.83	36.00	0	5,172	0.00%
2021/02/03	44	34.71	0	0.00	34.90	44	5,093	0.86%
2021/02/02	45	34.88	0	0.00	35.00	45	5,080	0.89%
2021/02/01	5	34.48	1	34.55	34.60	4	5,063	0.08%
2021/01/29	1	36.00	0	0.00	34.85	1	5,020	0.02%
2021/01/28	11	36.07	22	36.18	35.80	-11	4,927	-0.22%
2021/01/27	10	36.85	4	37.09	36.85	6	4,836	0.12%
2021/01/26	0	0.00	14	36.84	36.70	-14	4,746	-0.29%
2021/01/25	1	35.70	0	0.00	36.00	1	4,509	0.02%
2021/01/22	0	0.00	81	35.20	35.65	-81	4,485	-1.81%
2021/01/21	0	0.00	1	35.20	35.20	-1	4,457	-0.02%
2021/01/20	2	35.40	24	35.58	35.50	-22	4,432	-0.50%
2021/01/19	6	35.53	24	35.75	35.95	-18	4,299	-0.42%
2021/01/18	1	34.80	2	34.95	34.95	-1	4,172	-0.02%
2021/01/15	6	34.82	30	35.15	35.00	-24	4,121	-0.58%
2021/01/14	3	34.90	7	35.11	35.20	-4	4,110	-0.10%
2021/01/13	12	35.15	20	35.18	35.15	-8	4,080	-0.20%
2021/01/12	22	35.15	11	35.48	35.00	11	4,043	0.27%
2021/01/11	14	35.12	22	35.08	35.20	-8	3,938	-0.20%
2021/01/08	4	34.58	23	34.65	34.70	-19	3,852	-0.49%
2021/01/07	10	34.15	0	0.00	34.20	10	3,772	0.27%
2021/01/06	1	34.30	0	0.00	33.85	1	3,748	0.03%
2020/12/30	2	34.20	0	0.00	34.25	2	3,667	0.05%
2020/12/29	1	34.45	0	0.00	34.50	1	3,632	0.03%
2020/12/24	1	34.30	25	34.62	34.45	-24	3,557	-0.67%
2020/12/23	5	34.06	15	34.00	34.00	-10	3,518	-0.28%
2020/12/22	44	34.17	20	34.22	33.95	24	3,497	0.69%
2020/12/18	3	34.28	11	34.21	34.10	-8	3,419	-0.23%
2020/12/17	15	34.65	22	34.70	34.70	-7	3,358	-0.21%
2020/12/16	1	34.65	3	34.82	34.95	-2	3,325	-0.06%
2020/12/15	1	34.70	7	34.35	34.20	-6	3,237	-0.19%
2020/12/14	1	34.85	3	34.80	34.90	-2	3,128	-0.06%
2020/12/11	2	35.05	50	34.37	34.60	-48	3,089	-1.55%
2020/12/10	4	34.74	12	34.52	34.80	-8	2,972	-0.27%
2020/12/09	26	34.13	10	34.35	34.40	16	2,798	0.57%
2020/12/08	0	0.00	5	33.80	33.75	-5	2,700	-0.19%
2020/12/07	13	33.91	27	33.90	33.90	-14	2,640	-0.53%
2020/12/04	41	33.43	9	33.41	33.40	32	2,541	1.26%
2020/12/03	5	33.20	12	33.36	32.90	-7	2,397	-0.29%
2020/12/02	15	33.03	6.4	32.81	33.15	8.6	2,326	0.37%
2020/12/01	3	32.58	0	0.00	32.60	3	2,202	0.14%
2020/11/30	0	0.00	3	32.72	32.60	-3	2,168	-0.14%
2020/11/27	3	32.38	2	32.30	32.35	1	2,088	0.05%
2020/11/26	7	32.40	3	32.40	32.40	4	2,030	0.20%
2020/11/24	22	31.25	100	31.25	31.25	-78	1,763	-4.42%
2020/11/18	22	30.90	5	30.93	31.00	17	1,681	1.01%
2020/11/17	34	30.95	0	0.00	30.95	34	1,668	2.04%
2020/11/16	51	31.05	0	0.00	31.05	51	1,704	2.99%
2020/11/13	1	30.65	1	30.60	30.70	0	1,684	0.00%
2020/11/12	23	30.56	1	30.50	30.55	22	1,671	1.32%
2020/11/11	2	30.20	1	30.25	30.20	1	1,635	0.06%
2020/11/10	4	30.10	0	0.00	30.10	4	1,626	0.25%
2020/11/05	0	0.00	2	30.35	30.35	-2	1,632	-0.12%
2020/11/02	0	0.00	1	30.00	30.15	-1	1,707	-0.06%
2020/10/30	1	30.45	0	0.00	30.30	1	1,697	0.06%
2020/10/29	0	0.00	3	29.92	30.20	-3	1,652	-0.18%
2020/10/28	4	30.25	3	30.20	30.20	1	1,647	0.06%
2020/10/27	19	30.10	1	30.10	30.20	18	1,627	1.11%
2020/10/26	0	0.00	2	30.00	30.00	-2	1,604	-0.12%
2020/10/21	1	29.55	0	0.00	29.40	1	1,634	0.06%
2020/10/15	1	29.70	0	0.00	29.70	1	1,754	0.06%
2020/10/14	0	0.00	1	29.95	29.95	-1	1,758	-0.06%
2020/10/12	1	29.90	0	0.00	29.90	1	1,783	0.06%
2020/10/06	0	0.00	2	29.28	29.35	-2	1,824	-0.11%
2020/09/25	0	0.00	5	29.10	29.05	-5	2,164	-0.23%
2020/09/18	1	29.50	0	0.00	29.50	1	2,301	0.04%
2020/09/17	2	29.55	0	0.00	29.55	2	2,319	0.09%
2020/09/10	0	0.00	1	29.85	29.65	-1	2,676	-0.04%
2020/09/08	1	29.80	0	0.00	29.90	1	2,741	0.04%
2020/09/07	0	0.00	1	29.90	29.90	-1	2,783	-0.04%
2020/09/04	1	29.70	0	0.00	30.00	1	2,820	0.04%
2020/09/03	1	30.15	0	0.00	30.10	1	2,851	0.04%
2020/08/26	2	29.80	0	0.00	29.85	2	3,351	0.06%
2020/08/25	1	29.75	0	0.00	29.75	1	3,378	0.03%
2020/08/24	1	29.35	2	29.68	29.75	-1	3,412	-0.03%
2020/08/21	2	29.43	0	0.00	29.50	2	3,454	0.06%
2020/08/20	3	29.52	0	0.00	29.25	3	3,487	0.09%
2020/08/19	3	29.97	0	0.00	29.90	3	3,465	0.09%
2020/08/18	1	30.30	0	0.00	30.35	1	3,458	0.03%
2020/08/11	0	0.00	2	30.30	30.25	-2	3,777	-0.05%
2020/08/10	1	30.60	1	30.55	30.55	0	3,849	0.00%
2020/08/07	0	0.00	10	30.25	30.40	-10	3,907	-0.26%
2020/08/04	10	29.80	0	0.00	29.75	10	4,017	0.25%
2020/08/03	1	29.85	0	0.00	29.80	1	4,123	0.02%
2020/07/30	0	0.00	2	29.65	29.75	-2	4,195	-0.05%
2020/07/29	1	29.20	0	0.00	29.30	1	4,239	0.02%
2020/07/28	1	29.30	0	0.00	29.00	1	4,304	0.02%
2020/07/27	1	29.35	0	0.00	29.35	1	4,399	0.02%
2020/07/24	2	29.75	1	30.00	29.60	1	4,502	0.02%
2020/07/23	0	0.00	2	30.05	30.15	-2	4,671	-0.04%
2020/07/22	0	0.00	2	30.10	30.10	-2	4,754	-0.04%
2020/07/21	0	0.00	3	30.15	29.90	-3	4,869	-0.06%
2020/07/20	0	0.00	1	29.95	30.05	-1	5,055	-0.02%
2020/07/17	0	0.00	5	29.96	29.85	-5	5,203	-0.10%
2020/07/16	1	30.00	0	0.00	30.00	1	5,373	0.02%
2020/07/15	1	29.95	2	29.95	30.00	-1	5,486	-0.02%
2020/07/14	3	30.08	2	30.20	30.05	1	5,622	0.02%
2020/07/13	4	30.40	0	0.00	30.30	4	5,814	0.07%
2020/07/10	2	30.20	0	0.00	30.20	2	5,923	0.03%
2020/07/09	38	31.15	2	31.00	30.85	36	6,006	0.60%
2020/07/07	0	0.00	3	30.62	30.55	-3	6,140	-0.05%
2020/07/06	4.1	30.87	1	30.85	30.75	3.1	6,167	0.05%
2020/07/03	6	30.40	9	30.57	30.80	-3	6,181	-0.05%
2020/07/02	1	30.15	0	0.00	30.15	1	6,161	0.02%
2020/07/01	1	30.10	0	0.00	30.00	1	6,180	0.02%
2020/06/30	0	0.00	1	29.75	29.75	-1	6,173	-0.02%
2020/06/29	1	29.60	0	0.00	29.55	1	6,211	0.02%
2020/06/22	0	0.00	1	30.10	30.00	-1	6,242	-0.02%
2020/06/19	0	0.00	7	29.53	29.60	-7	6,262	-0.11%
2020/06/18	13	29.40	1	29.50	29.45	12	6,153	0.20%
2020/06/17	3	29.80	6	29.90	29.80	-3	6,076	-0.05%
2020/06/16	10	29.95	11	29.81	29.85	-1	6,135	-0.02%
2020/06/15	3	30.03	0	0.00	29.70	3	6,208	0.05%
2020/06/12	3	29.70	0	0.00	29.85	3	6,229	0.05%
2020/06/11	14	30.17	0	0.00	30.05	14	6,262	0.22%
2020/06/10	3	30.62	1	30.55	30.70	2	6,292	0.03%
2020/06/09	1	30.70	0	0.00	30.65	1	6,386	0.02%
2020/06/08	3	30.90	4	30.96	30.95	-1	6,409	-0.02%
2020/06/05	13	31.02	9.1	30.98	31.35	3.9	6,387	0.06%
2020/06/04	0	0.00	4	30.15	30.20	-4	6,262	-0.06%
2020/06/03	10	30.20	2	30.18	30.15	8	6,298	0.13%
2020/06/02	22	30.20	2	30.15	30.30	20	6,461	0.31%
2020/05/29	4	29.50	0	0.00	29.50	4	6,410	0.06%
2020/05/28	3	29.82	1	29.70	29.70	2	6,371	0.03%
2020/05/27	3	29.82	2	29.85	29.85	1	6,349	0.02%
2020/05/26	3	29.90	0	0.00	29.80	3	6,333	0.05%
2020/05/25	2	29.80	0	0.00	29.95	2	6,292	0.03%
2020/05/22	6	30.06	3	29.90	29.65	3	6,272	0.05%
2020/05/21	4	30.29	1	30.50	30.35	3	6,136	0.05%
2020/05/20	2	30.58	2	30.50	30.65	0	6,054	0.00%
2020/05/19	2	30.28	5	30.30	30.25	-3	6,034	-0.05%
2020/05/15	1	31.10	0	31.00	30.70	1	5,998	0.02%
2020/05/14	25	31.82	0	0.00	31.35	25	5,926	0.42%
2020/05/12	1	32.55	2	32.58	32.80	-1	5,851	-0.02%
2020/05/11	0	0.00	1	32.40	32.25	-1	5,803	-0.02%
2020/05/08	2	31.90	20	31.98	31.90	-18	5,762	-0.31%
2020/05/07	23	32.45	2	32.48	32.45	21	5,676	0.37%
2020/05/06	11	32.63	1	32.40	32.40	10	5,663	0.18%
2020/05/05	1	32.95	6	32.65	32.65	-5	5,648	-0.09%
2020/05/04	2	32.93	3	32.95	32.80	-1	5,626	-0.02%
2020/04/30	6	33.73	5	33.63	33.70	1	5,580	0.02%
2020/04/29	5	34.85	0	0.00	34.20	5	5,545	0.09%
2020/04/28	11	33.67	32	33.69	34.10	-21	5,516	-0.38%
2020/04/27	9	32.11	7	32.23	32.30	2	5,336	0.04%
2020/04/24	2	31.88	3	31.88	31.85	-1	5,273	-0.02%
2020/04/23	29	32.24	41	32.29	32.15	-12	5,168	-0.23%
2020/04/22	5	34.95	15	34.82	34.95	-10	4,997	-0.20%
2020/04/21	10	35.18	7	35.24	35.00	3	4,864	0.06%
2020/04/20	7	35.31	1	35.20	35.35	6	4,729	0.13%
2020/04/17	29	34.96	11	35.84	34.95	18	4,768	0.38%
2020/04/16	14	35.14	8	35.07	35.20	6	4,690	0.13%
2020/04/15	5	34.25	17	34.38	34.45	-12	4,536	-0.26%
2020/04/14	10.5	33.71	17	33.80	33.90	-6.5	4,471	-0.15%
2020/04/13	0	0.00	24	33.23	33.30	-24	4,367	-0.55%
2020/04/10	5	32.70	0	0.00	32.80	5	4,260	0.12%
2020/04/09	3	32.52	10	32.30	32.15	-7	4,234	-0.17%
2020/04/07	0.5	31.40	0	0.00	31.20	0.5	4,046	0.01%
2020/04/06	12	30.42	6	30.25	30.55	6	3,975	0.15%
2020/04/01	2	30.25	0	0.00	30.45	2	3,919	0.05%
2020/03/30	3	28.80	4	29.35	29.90	-1	3,840	-0.03%
2020/03/26	0	0.00	1	29.45	29.60	-1	3,764	-0.03%
2020/03/25	0	0.00	1	29.35	29.00	-1	3,727	-0.03%
2020/03/24	1	28.55	3	28.48	28.40	-2	3,680	-0.05%
2020/03/23	1	27.75	2	27.75	27.55	-1	3,723	-0.03%
2020/03/20	3	28.55	10	28.88	28.40	-7	3,721	-0.19%
2020/03/19	12	26.93	0	0.00	26.70	12	3,643	0.33%
2020/03/18	2	29.55	0	0.00	29.50	2	3,535	0.06%
2020/03/16	24	31.20	1	31.55	31.20	23	3,385	0.68%
2020/03/13	0	0.00	7	30.01	31.45	-7	3,305	-0.21%
2020/03/12	1	31.20	2	31.58	31.60	-1	3,172	-0.03%
2020/03/11	2	32.00	10	32.20	32.10	-8	3,074	-0.26%
2020/03/10	0	0.00	10	31.76	32.25	-10	3,001	-0.33%
2020/03/09	0	0.00	3	31.70	31.35	-3	2,931	-0.10%
2020/03/06	49	32.75	13	32.89	32.65	36	2,859	1.26%
2020/03/05	0	0.00	1	31.60	32.00	-1	2,628	-0.04%
2020/03/02	0	0.00	11	30.83	30.70	-11	2,564	-0.43%
2020/02/27	5	31.58	5	31.00	31.15	0	2,552	0.00%
2020/02/25	0	0.00	1	31.65	32.05	-1	2,509	-0.04%
2020/02/21	1	31.85	0	0.00	31.75	1	2,475	0.04%
2020/02/20	3	32.05	0	0.00	32.05	3	2,472	0.12%
2020/02/19	10	32.25	4	32.50	32.05	6	2,476	0.24%
2020/02/18	1	32.00	1	31.90	31.70	0	2,433	0.00%
2020/02/14	0	0.00	15	32.03	32.05	-15	2,553	-0.59%
2020/02/13	7	31.57	10	31.91	31.50	-3	2,495	-0.12%
2020/02/12	0	0.00	1	31.40	31.55	-1	2,467	-0.04%
2020/02/11	6	31.18	0	0.00	31.05	6	2,449	0.24%
2020/02/10	3	30.63	0	0.00	30.65	3	2,437	0.12%
2020/02/07	3	31.22	5	31.64	31.05	-2	2,413	-0.08%
2020/02/06	2	31.80	3	31.70	31.70	-1	2,371	-0.04%
2020/02/05	2	31.60	2	31.70	31.80	0	2,342	0.00%
2020/02/04	7	31.85	1	32.10	31.80	6	2,303	0.26%
2020/02/03	10	31.62	5	32.00	32.05	5	2,265	0.22%
2020/01/31	2	31.10	2	32.70	32.70	0	2,152	0.00%
2020/01/30	7	30.47	23	30.88	30.65	-16	2,032	-0.79%
2020/01/20	3	32.40	0	0.00	32.30	3	1,955	0.15%
2020/01/16	1	32.05	0	0.00	32.20	1	1,892	0.05%
2020/01/15	4	31.88	0	0.00	31.80	4	1,854	0.22%
2020/01/14	4	32.15	1	32.30	32.30	3	1,826	0.16%
2020/01/13	2	32.65	9	32.39	32.05	-7	1,766	-0.40%
2020/01/10	1	31.55	38	31.69	31.75	-37	1,607	-2.30%
2020/01/09	12	31.57	4	31.35	31.15	8	1,515	0.53%
2020/01/08	3	31.08	3	31.22	31.15	0	1,452	0.00%
2020/01/07	1	30.85	60	30.67	30.90	-59	1,400	-4.21%
2020/01/06	0	0.00	5	30.85	30.75	-5	1,373	-0.36%
2020/01/03	3	30.77	9	30.89	30.55	-6	1,354	-0.44%
2020/01/02	2	30.45	0	0.00	30.40	2	1,331	0.15%
2019/12/27	1	30.15	1	30.15	30.15	0	1,468	0.00%
2019/12/26	0	0.00	2	30.10	30.10	-2	1,525	-0.13%
2019/12/25	50	30.15	0	0.00	30.15	50	1,525	3.28%
2019/12/23	0	0.00	10	30.30	30.30	-10	1,527	-0.65%
2019/12/20	0	0.00	1	30.30	30.25	-1	1,521	-0.07%
2019/12/19	0	0.00	2	30.15	30.10	-2	1,518	-0.13%
2019/12/18	0	0.00	12	30.23	30.30	-12	1,499	-0.80%
2019/12/17	2	29.80	5	29.80	29.80	-3	1,421	-0.21%
2019/12/16	4	29.45	0	0.00	29.60	4	1,382	0.29%
2019/12/13	0	0.00	2	29.35	29.30	-2	1,376	-0.15%
2019/12/12	11	29.30	0	0.00	29.40	11	1,377	0.80%
2019/12/06	1	29.35	0	0.00	29.45	1	1,473	0.07%
2019/12/04	0	0.00	1	29.25	29.25	-1	1,480	-0.07%
2019/12/03	0	0.00	1	29.35	29.30	-1	1,484	-0.07%
2019/11/29	0	0.00	3	29.75	29.65	-3	1,476	-0.20%
2019/11/28	3	29.95	0	0.00	29.90	3	1,474	0.20%
2019/11/27	0	0.00	20	30.10	30.05	-20	1,486	-1.35%
2019/11/26	0	0.00	35	29.95	30.15	-35	1,480	-2.36%
2019/11/15	0	0.00	5	29.80	29.80	-5	1,518	-0.33%
2019/11/14	8	30.26	3	30.00	29.80	5	1,508	0.33%
2019/11/13	0	0.00	15	29.83	30.10	-15	1,460	-1.03%
2019/11/12	0	0.00	1	29.05	29.05	-1	1,432	-0.07%
2019/11/05	0	0.00	0.4	29.20	29.10	-0.4	1,498	-0.02%
2019/11/04	1	29.05	0	0.00	29.20	1	1,509	0.07%
2019/11/01	35	29.10	0	0.00	29.25	35	1,517	2.31%
2019/10/29	0	0.00	1	29.20	29.25	-1	1,550	-0.06%
2019/10/28	1	29.55	37	29.47	29.60	-36	1,567	-2.30%
2019/10/24	3	29.70	0	0.00	29.80	3	1,607	0.19%
2019/10/23	0	0.00	1	29.50	29.65	-1	1,638	-0.06%
2019/10/18	2	29.08	0	0.00	29.60	2	1,885	0.11%
2019/10/17	20	28.90	1	29.25	29.25	19	2,011	0.94%
2019/10/16	1	28.85	1	28.80	28.80	0	2,108	0.00%
2019/10/15	20	28.81	0	0.00	28.75	20	2,177	0.92%
2019/10/14	60	29.10	0	0.00	29.05	60	2,257	2.66%
2019/10/09	31	29.18	0	0.00	29.05	31	2,321	1.34%
2019/10/08	1	30.15	10	29.73	29.60	-9	2,375	-0.38%
2019/10/07	0	0.00	60	30.39	30.40	-60	2,407	-2.49%
2019/10/04	7	30.57	25	30.56	30.60	-18	2,442	-0.74%
2019/10/03	3	29.72	16	29.94	30.15	-13	2,407	-0.54%
2019/10/02	1	29.50	5	29.71	29.80	-4	2,413	-0.17%
2019/10/01	0	0.00	5	29.05	29.10	-5	2,377	-0.21%
2019/09/27	6	29.12	6	29.06	29.00	0	2,404	0.00%
2019/09/26	0	0.00	5	29.15	29.20	-5	2,433	-0.21%
2019/09/24	0	0.00	1	29.50	29.10	-1	2,488	-0.04%
2019/09/23	1	29.45	0	0.00	29.45	1	2,490	0.04%
2019/09/20	1	29.35	14	29.37	29.25	-13	2,500	-0.52%
2019/09/18	10	29.05	0	0.00	29.00	10	2,486	0.40%
2019/09/17	0	0.00	1	29.05	29.05	-1	2,490	-0.04%
2019/09/12	10	29.25	0	0.00	29.25	10	2,499	0.40%
2019/09/11	30	29.36	11	29.37	29.15	19	2,509	0.76%
2019/09/10	25	28.90	0	0.00	28.95	25	2,450	1.02%
2019/09/09	1	28.95	0	0.00	28.80	1	2,469	0.04%
2019/09/03	1	28.70	0	0.00	28.70	1	2,523	0.04%
2019/09/02	2	28.80	0	0.00	28.75	2	2,600	0.08%
2019/08/27	0	0.00	1	28.55	28.45	-1	2,623	-0.04%
2019/08/23	11	28.80	0	0.00	28.85	11	2,664	0.41%
2019/08/22	0	0.00	10	28.96	28.90	-10	2,698	-0.37%
2019/08/21	13	28.96	6	28.93	28.90	7	2,704	0.26%
2019/08/20	8	28.73	1	28.75	28.75	7	2,654	0.26%
2019/08/19	1	28.70	0	0.00	28.70	1	2,655	0.04%
2019/08/16	2	28.50	2	28.55	28.55	0	2,650	0.00%
2019/08/15	2	28.20	0	0.00	28.25	2	2,618	0.08%
2019/08/14	0	0.00	3	27.90	28.45	-3	2,579	-0.12%
2019/08/08	0	0.00	2	27.95	27.85	-2	2,533	-0.08%
2019/08/06	1	26.70	0	0.00	27.10	1	2,544	0.04%
2019/08/05	4	27.55	1	27.45	27.45	3	2,559	0.12%
2019/08/01	1	28.15	1	28.15	28.20	0	2,587	0.00%
2019/07/30	2	27.83	0	0.00	27.70	2	2,575	0.08%
2019/07/29	5	28.10	0	0.00	28.10	5	2,569	0.19%
2019/07/26	11	28.34	1	28.40	28.40	10	2,555	0.39%
2019/07/24	12	27.94	0	0.00	27.85	12	2,508	0.48%
2019/07/23	31	28.65	0	0.00	28.35	31	2,458	1.26%
2019/07/22	11	28.88	0	0.00	28.70	11	2,423	0.45%
2019/07/19	6	31.88	1	31.90	31.90	5	2,284	0.22%
2019/07/18	10	32.04	1	32.25	31.85	9	2,149	0.42%
2019/07/17	2	32.15	0	0.00	32.20	2	2,049	0.10%
2019/07/15	2	32.80	3	32.90	32.80	-1	1,896	-0.05%
2019/07/12	0	0.00	3	33.05	33.00	-3	1,835	-0.16%
2019/07/11	0	0.00	2	32.78	32.90	-2	1,780	-0.11%
2019/07/10	1	32.35	6	32.46	32.55	-5	1,741	-0.29%
2019/07/09	1	32.15	0	0.00	32.15	1	1,710	0.06%
2019/07/08	1	31.80	4	31.99	31.85	-3	1,686	-0.18%
2019/07/05	7	32.32	0	0.00	32.35	7	1,841	0.38%
2019/07/04	0	0.00	3	32.25	32.25	-3	1,926	-0.16%
2019/07/02	1	31.85	0	0.00	31.90	1	1,897	0.05%
2019/07/01	0	0.00	0.2	31.85	31.80	-0.2	1,903	-0.01%
2019/06/27	1	31.55	0	0.00	31.55	1	1,892	0.05%
2019/06/26	0	0.00	3	31.48	31.50	-3	1,901	-0.16%
2019/06/20	2	31.30	0	0.00	31.30	2	1,988	0.10%
2019/06/17	1	31.35	1	31.20	31.35	0	2,048	0.00%
2019/06/13	0	0.00	4	31.06	31.20	-4	2,120	-0.19%
2019/06/12	2	30.90	0	0.00	30.90	2	2,211	0.09%
2019/06/11	0	0.00	1	30.60	30.70	-1	2,241	-0.04%
2019/06/10	6	30.08	0	0.00	30.20	6	2,288	0.26%
2019/06/04	0	0.00	6	31.35	31.35	-6	2,361	-0.25%
2019/06/03	1	31.10	9	31.27	31.20	-8	2,374	-0.34%
2019/05/31	4	31.40	1	31.35	31.55	3	2,379	0.13%
2019/05/29	1	31.15	1	30.95	30.80	0	2,366	0.00%
2019/05/28	1	30.30	0	0.00	31.80	1	2,341	0.04%
2019/05/23	2	29.98	0	0.00	30.00	2	2,368	0.08%
2019/05/17	1	29.85	0	0.00	29.85	1	2,372	0.04%
2019/05/15	2	29.90	1	30.10	30.10	1	2,392	0.04%
2019/05/13	1	29.40	2	29.55	29.40	-1	2,399	-0.04%
2019/05/10	1	29.95	0	0.00	29.95	1	2,435	0.04%
2019/05/08	0	0.00	0	31.05	31.00	0	2,399	0.00%
2019/05/07	0	0.00	1	30.75	30.75	-1	2,392	-0.04%
2019/05/06	5	30.65	0	0.00	30.65	5	2,409	0.21%
2019/04/25	0	0.00	1	31.35	31.35	-1	2,401	-0.04%
2019/04/24	0	31.35	0	0.00	31.35	0	2,402	0.00%
2019/04/18	3	31.40	0	0.00	31.20	3	2,408	0.12%
2019/04/16	2	31.40	6	31.20	31.40	-4	2,395	-0.17%
2019/04/15	1	31.50	1	31.50	31.35	0	2,359	0.00%
2019/04/11	1	32.30	1	32.10	32.00	0	2,301	0.00%
2019/04/10	2	31.48	2	31.30	31.70	0	2,097	0.00%
2019/04/08	11	31.45	0	0.00	31.45	11	1,977	0.56%
2019/04/03	20	31.40	6	31.25	31.45	14	1,959	0.71%
2019/04/02	5	31.45	0	0.00	31.45	5	1,937	0.26%
2019/03/29	10	31.35	0	0.00	31.40	10	1,894	0.53%
2019/03/28	10	31.15	1	31.15	31.30	9	1,873	0.48%
2019/03/26	2	31.10	0	0.00	31.25	2	1,853	0.11%
2019/03/25	2	30.80	0	0.00	30.80	2	1,823	0.11%
2019/03/18	3	30.65	0	0.00	30.65	3	1,637	0.18%
2019/03/15	2	30.00	0	0.00	30.25	2	1,583	0.13%
2019/03/11	2.2	28.82	0	0.00	29.00	2.2	1,363	0.16%
2019/03/04	3	30.00	0	0.00	30.20	3	1,315	0.23%
2019/02/25	2	30.15	0	0.00	30.20	2	1,276	0.16%
2019/01/30	0	29.40	0	0.00	29.15	0	1,269	0.00%
2019/01/17	0	0.00	2	28.65	28.75	-2	1,504	-0.13%
2019/01/11	0	0.00	1	28.45	28.55	-1	1,613	-0.06%
2019/01/02	1	27.05	0	0.00	27.05	1	1,697	0.06%
2018/12/25	1	27.15	0	0.00	27.20	1	1,772	0.06%
2018/12/19	1	27.80	0	0.00	27.55	1	1,784	0.06%
2018/12/12	0	0.00	1	28.85	28.85	-1	1,835	-0.05%
2018/12/07	3	28.37	0	0.00	28.45	3	1,897	0.16%
2018/12/03	0	0.00	10	30.30	30.30	-10	2,006	-0.50%
2018/11/19	1	29.30	0	0.00	29.40	1	2,109	0.05%
2018/11/15	0	0.00	5	29.00	29.20	-5	2,169	-0.23%
2018/11/01	0	0.00	8	26.78	27.00	-8	3,140	-0.25%
2018/10/31	0	0.00	2	26.00	26.00	-2	3,260	-0.06%
2018/10/29	0	0.00	15	25.25	25.20	-15	3,446	-0.44%
2018/10/26	0	0.00	2	25.60	25.70	-2	3,489	-0.06%
2018/10/25	2	25.25	4	25.50	25.45	-2	3,563	-0.06%
2018/10/24	3	26.87	0	0.00	26.40	3	3,555	0.08%
2018/10/16	20	28.35	0	0.00	28.30	20	3,752	0.53%
2018/10/12	4	27.20	4	27.55	28.20	0	3,901	0.00%
2018/10/11	3	27.22	9	27.87	27.20	-6	4,065	-0.15%
2018/10/08	5	29.75	20	29.58	29.65	-15	4,992	-0.30%
2018/10/05	10	29.30	2	29.35	29.40	8	5,049	0.16%
2018/10/04	2	29.45	0	0.00	29.40	2	5,069	0.04%
2018/09/21	0.1	30.20	0	0.00	30.15	0.1	5,600	0.00%
2018/09/19	0	0.00	2	30.30	30.10	-2	5,634	-0.04%
2018/09/17	5	30.00	5	30.20	30.25	0	5,655	0.00%
2018/09/13	2	29.05	0	0.00	29.20	2	5,676	0.04%
2018/09/11	5	28.95	0	0.00	29.20	5	5,744	0.09%
2018/09/10	12	29.71	0	0.00	28.75	12	5,834	0.21%
2018/09/07	6	30.13	2	30.20	29.80	4	5,964	0.07%
2018/09/06	2	30.55	0	0.00	30.25	2	5,992	0.03%
2018/09/05	2	31.05	0	0.00	31.05	2	6,064	0.03%
2018/08/29	0	0.00	4	31.35	31.40	-4	6,362	-0.06%
2018/08/28	0	0.00	9	31.14	31.30	-9	6,421	-0.14%
2018/08/27	5	30.55	0	0.00	30.70	5	6,407	0.08%
2018/08/24	4	30.13	0	0.00	30.10	4	6,430	0.06%
2018/08/21	0	0.00	3	30.35	30.85	-3	6,556	-0.05%
2018/08/20	2	30.30	3	30.55	30.05	-1	6,568	-0.02%
2018/08/17	3	31.28	1	30.95	30.85	2	6,561	0.03%
2018/08/16	1	31.30	0	0.00	31.30	1	6,545	0.02%
2018/08/15	2	31.95	20	31.70	31.75	-18	6,574	-0.27%
2018/08/13	4	32.08	11	31.76	31.85	-7	6,799	-0.10%
2018/08/10	0	0.00	3	32.77	32.85	-3	6,732	-0.04%
2018/08/09	3	32.33	2	32.50	32.25	1	6,717	0.01%
2018/08/08	2	35.00	24	34.98	34.95	-22	6,375	-0.35%
2018/08/07	0	0.00	2	34.95	35.25	-2	6,099	-0.03%
2018/08/06	3	35.27	0	0.00	35.25	3	6,028	0.05%
2018/08/03	5	35.15	3	35.10	35.15	2	6,005	0.03%
2018/08/01	10.2	35.20	3	35.15	35.05	7.2	6,234	0.11%
2018/07/31	2	34.35	0	0.00	34.55	2	6,215	0.03%
2018/07/30	1.1	34.23	0	0.00	34.45	1.1	6,196	0.02%
2018/07/27	0	0.00	2	34.50	34.50	-2	6,171	-0.03%
2018/07/26	0	0.00	5	34.78	34.65	-5	6,149	-0.08%
2018/07/25	0	0.00	6	34.59	34.70	-6	6,156	-0.10%
2018/07/24	22	34.41	0	0.00	34.55	22	6,137	0.36%
2018/07/23	2	34.15	1	34.05	34.15	1	6,120	0.02%
2018/07/20	0.3	35.00	4	34.71	34.70	-3.8	6,010	-0.06%
2018/07/19	20.3	35.20	0	0.00	35.20	20.3	5,960	0.34%
2018/07/18	4.3	36.01	3	36.35	35.50	1.3	5,928	0.02%
2018/07/17	22	37.06	19	37.14	36.60	3	5,762	0.05%
2018/07/16	56.5	35.67	42	35.89	36.60	14.5	5,339	0.27%
2018/07/13	1	34.65	4	34.65	34.55	-3	4,786	-0.06%
2018/07/12	12.1	34.08	0	0.00	34.45	12.1	4,748	0.25%
2018/07/06	2	33.50	2	34.00	34.20	0	4,826	0.00%
2018/07/05	1	34.90	0	0.00	34.10	1	4,768	0.02%
2018/07/04	0	0.00	1	34.35	34.35	-1	4,750	-0.02%
2018/07/03	0	0.00	11	34.20	33.80	-11	4,754	-0.23%
2018/07/02	0	0.00	2	34.18	34.20	-2	4,765	-0.04%
2018/06/26	1.4	33.96	0	0.00	33.90	1.4	4,891	0.03%
2018/06/25	0	0.00	1	34.45	34.35	-1	4,966	-0.02%
2018/06/22	0	0.00	1	34.35	34.40	-1	5,060	-0.02%
2018/06/21	1.2	34.50	0	0.00	34.50	1.2	5,102	0.02%
2018/06/20	3	34.35	13	34.25	34.30	-10	5,211	-0.19%
2018/06/19	3	33.90	170	33.91	33.95	-167	5,243	-3.18%	大賣/鉅額交易
2018/06/15	30	34.97	19	35.08	34.45	11	5,246	0.21%
2018/06/14	0	0.00	70	34.50	34.55	-70	5,173	-1.35%
2018/06/13	21	34.49	9	34.63	34.45	12	5,513	0.22%
2018/06/12	76	33.95	6	33.94	34.05	70	5,732	1.22%
2018/06/11	10	33.85	0	0.00	33.45	10	5,726	0.17%
2018/06/08	0	0.00	1	33.55	33.55	-1	5,924	-0.02%
2018/06/07	100	33.86	10	34.02	33.60	90	6,123	1.47%
2018/06/06	1	33.45	0	0.00	33.40	1	6,089	0.02%
2018/06/05	8	33.65	0	0.00	33.55	8	6,100	0.13%
2018/06/01	3	33.03	2	32.95	33.15	1	6,206	0.02%
2018/05/30	0	0.00	1	33.35	33.05	-1	6,207	-0.02%
2018/05/28	1	33.25	1	33.15	33.15	0	6,108	0.00%
2018/05/24	2	33.60	3	33.83	33.50	-1	6,061	-0.02%
2018/05/23	6	34.03	0	0.00	33.90	6	6,042	0.10%
2018/05/22	62	34.36	11	34.70	34.30	51	6,002	0.85%
2018/05/21	0	0.00	53	34.14	34.15	-53	5,877	-0.90%
2018/05/18	15	33.51	4	33.41	33.40	11	5,764	0.19%
2018/05/17	34	33.67	11	33.86	33.70	23	5,793	0.40%
2018/05/16	2	33.05	2	33.35	33.05	0	5,779	0.00%
2018/05/15	18	33.46	0	0.00	33.00	18	5,915	0.30%
2018/05/14	2	33.50	2	33.40	33.50	0	5,932	0.00%
2018/05/11	0	0.00	4	33.85	33.70	-4	5,881	-0.07%
2018/05/10	12	33.68	8	33.90	33.55	4	5,847	0.07%
2018/05/09	5	32.97	21	32.62	33.00	-16	5,625	-0.28%
2018/05/08	36	32.39	24	32.41	32.15	12	5,456	0.22%
2018/05/07	0	0.00	1	31.95	32.00	-1	5,402	-0.02%
2018/05/04	1	31.95	1	32.00	32.00	0	5,384	0.00%
2018/05/03	0	0.00	1	31.95	31.95	-1	5,365	-0.02%
2018/05/02	1	31.75	3	31.98	31.85	-2	5,367	-0.04%
2018/04/30	3	31.78	1	31.85	31.85	2	5,336	0.04%
2018/04/27	1	31.05	1	31.60	31.60	0	5,326	0.00%
2018/04/25	1	31.10	1	31.35	31.35	0	5,306	0.00%
2018/04/24	1	31.25	1	30.50	31.40	0	5,305	0.00%
2018/04/23	1	31.85	0	0.00	32.00	1	5,305	0.02%
2018/04/20	1	31.65	1	31.80	31.75	0	5,285	0.00%
2018/04/18	1	31.90	1	31.70	31.70	0	5,286	0.00%
2018/04/17	1	31.90	1	31.85	31.85	0	5,269	0.00%
2018/04/16	1	31.30	1	31.65	31.55	0	5,253	0.00%
2018/04/13	2	31.88	1	31.95	31.95	1	5,233	0.02%
2018/04/12	2	32.65	0	0.00	32.65	2	5,350	0.04%
2018/04/11	1	32.55	0	0.00	32.55	1	5,339	0.02%
2018/04/10	14	32.81	29	32.75	32.40	-15	5,303	-0.28%
2018/04/03	2	32.08	0	0.00	32.05	2	5,113	0.04%
2018/03/30	1	32.00	2	32.08	31.90	-1	5,051	-0.02%
2018/03/29	0	0.00	2	32.03	31.85	-2	5,005	-0.04%
2018/03/28	5	32.15	8	31.84	31.75	-3	5,058	-0.06%
2018/03/27	1	31.85	4	31.85	31.65	-3	5,066	-0.06%
2018/03/26	1	31.90	7	31.90	31.70	-6	5,282	-0.11%
2018/03/23	1	31.15	3	31.40	31.75	-2	5,348	-0.04%
2018/03/22	12	31.61	2	31.80	31.30	10	5,213	0.19%
2018/03/21	4	32.00	2	31.93	31.80	2	5,155	0.04%
2018/03/20	12	31.65	2	31.70	31.80	10	5,128	0.19%
2018/03/19	39	31.87	8	31.89	31.45	31	5,051	0.61%
2018/03/16	2	31.03	15	31.11	31.30	-13	4,629	-0.28%
2018/03/15	2	30.75	4	30.69	30.70	-2	4,303	-0.05%
2018/03/14	10	30.41	7	30.39	30.30	3	4,206	0.07%
2018/03/13	2	30.38	2	29.75	30.35	0	4,003	0.00%
2018/03/12	1	29.20	0	0.00	29.35	1	3,788	0.03%
2018/03/09	0	0.00	2	29.20	29.25	-2	3,769	-0.05%
2018/03/08	1	29.05	0	0.00	29.00	1	3,778	0.03%
2018/03/07	1	28.75	1	28.90	28.75	0	3,778	0.00%
2018/03/05	0	0.00	1	28.10	28.30	-1	3,809	-0.03%
2018/03/02	0	0.00	1	28.00	28.00	-1	3,831	-0.03%
2018/03/01	0	0.00	59	27.95	28.00	-59	3,908	-1.51%
2018/02/27	2	27.73	0	0.00	27.70	2	3,971	0.05%
2018/02/26	1	27.85	1	27.70	27.85	0	4,217	0.00%
2018/02/23	1	27.40	4	27.18	27.40	-3	4,253	-0.07%
2018/02/22	0	0.00	2	26.70	26.70	-2	4,301	-0.05%
2018/02/21	2	26.45	1	26.70	26.55	1	4,338	0.02%
2018/02/12	0	0.00	1	25.40	25.90	-1	4,359	-0.02%
2018/02/09	1	25.05	2	24.30	25.05	-1	4,411	-0.02%
2018/02/08	2	26.08	0	0.00	25.60	2	4,376	0.05%
2018/02/07	3	26.68	0	0.00	26.15	3	4,319	0.07%
2018/02/05	1	28.55	1	28.80	28.80	0	4,236	0.00%
2018/02/02	0	0.00	6	29.15	29.10	-6	4,275	-0.14%
2018/02/01	4	28.59	2	29.00	29.00	2	4,318	0.05%
2018/01/31	1	28.55	0	0.00	28.40	1	4,483	0.02%
2018/01/30	0	0.00	2	28.80	28.70	-2	4,565	-0.04%
2018/01/25	1	28.85	120	28.65	28.75	-119	4,845	-2.46%	大賣/鉅額交易
2018/01/22	1	28.85	0	0.00	28.85	1	5,289	0.02%
2018/01/19	3	28.93	0	0.00	28.95	3	5,418	0.06%
2018/01/18	9	28.99	1	29.05	29.05	8	5,477	0.15%
2018/01/17	10	28.98	1	29.00	28.90	9	5,670	0.16%
2018/01/12	0	0.00	2	28.40	28.55	-2	6,392	-0.03%
2018/01/09	2	28.25	3	28.33	28.40	-1	7,647	-0.01%
2018/01/08	6	28.05	5	28.21	28.05	1	7,961	0.01%
2018/01/05	0	0.00	1	30.05	30.05	-1	7,849	-0.01%
2018/01/03	2	30.25	0	0.00	30.15	2	8,070	0.02%