欣銓 (3264)-元大-豐原券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
72.6
漲跌
▼0.8
漲幅
-1.09%
成交量
3,186張
產業
上櫃半導體類股
967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

欣銓 (3264)籌碼相關－元大-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	5	72.60	72.60	-5	7,545	-0.07%
2024/05/02	2	73.05	0	0.00	73.40	2	7,588	0.03%
2024/04/30	24	72.82	2	72.45	73.30	22	7,628	0.29%
2024/04/29	0	0.00	2	71.95	72.30	-2	7,587	-0.03%
2024/04/26	8	78.09	3	77.97	77.50	5	7,457	0.07%
2024/04/25	5	78.60	6	78.63	78.40	-1	7,534	-0.01%
2024/04/24	2	79.25	7	79.29	79.30	-5	7,617	-0.07%
2024/04/23	5	76.90	6.1	78.01	77.70	-1.1	7,676	-0.01%
2024/04/22	16	78.01	12	77.66	77.70	4	7,751	0.05%
2024/04/19	6	78.57	11	79.11	79.80	-5	7,664	-0.07%
2024/04/18	0	0.00	2	79.75	80.00	-2	7,630	-0.03%
2024/04/17	10	78.80	0	0.00	78.50	10	7,682	0.13%
2024/04/16	19	78.94	20.1	78.45	78.30	-1.1	7,749	-0.01%
2024/04/15	8.1	79.11	5	79.06	79.00	3.1	7,718	0.04%
2024/04/12	2.1	79.90	2.1	80.75	79.30	0	7,741	0.00%
2024/04/11	6	79.77	2	79.80	80.00	4	7,753	0.05%
2024/04/10	10.1	81.18	16	80.11	79.50	-5.9	7,790	-0.08%
2024/04/09	7	81.03	5	80.74	80.80	2	7,710	0.03%
2024/04/08	3	81.07	3.2	81.48	81.50	-0.2	7,808	0.00%
2024/04/03	2.2	82.16	0.1	81.70	81.30	2.1	7,877	0.03%
2024/04/02	2	82.80	6	82.58	82.40	-4	7,892	-0.05%
2024/04/01	3.3	82.73	0.1	83.20	82.60	3.3	7,925	0.04%
2024/03/29	7.2	81.39	5	82.32	83.60	2.2	7,995	0.03%
2024/03/28	11	84.37	10	84.00	82.30	1	7,756	0.01%
2024/03/27	13	83.02	11	82.41	84.00	2	7,619	0.03%
2024/03/26	13.4	79.61	14	79.83	79.80	-0.6	7,533	-0.01%
2024/03/25	11	81.07	0	0.00	81.50	11	7,534	0.15%
2024/03/22	16.7	82.43	7.1	82.40	81.90	9.6	7,656	0.13%
2024/03/21	4	85.85	7	85.69	85.80	-3	7,676	-0.04%
2024/03/20	7.1	86.29	13	87.25	85.00	-5.9	7,656	-0.08%
2024/03/19	33.2	85.29	35.6	84.83	85.60	-2.4	7,407	-0.03%
2024/03/18	15	79.33	14.1	80.40	80.90	0.9	7,155	0.01%
2024/03/15	1	76.90	1	77.30	76.80	0	7,097	0.00%
2024/03/14	10	77.11	5	76.36	76.10	5	7,092	0.07%
2024/03/13	7	78.26	3	78.80	77.80	4	7,099	0.06%
2024/03/12	1	78.00	11	77.77	77.60	-10	7,120	-0.14%
2024/03/11	11	77.39	0.2	78.87	77.00	10.9	7,290	0.15%
2024/03/08	13	79.75	19	78.42	79.10	-6	7,393	-0.08%
2024/03/07	25	77.61	24	77.68	78.60	1	7,435	0.01%
2024/03/06	3	76.37	12	76.78	77.00	-9	7,346	-0.12%
2024/03/05	16.1	76.69	49	76.04	76.60	-33	7,364	-0.45%
2024/03/04	8.2	75.59	38.3	76.10	76.10	-30.1	7,230	-0.42%
2024/03/01	3	72.57	6.2	72.62	72.70	-3.2	7,016	-0.05%
2024/02/29	2.2	71.44	0	0.00	71.00	2.2	6,895	0.03%
2024/02/27	2.2	71.85	1	71.80	71.50	1.2	6,881	0.02%
2024/02/26	11.6	72.83	1.1	72.41	72.50	10.6	6,876	0.15%
2024/02/23	6	75.47	13	74.12	74.10	-7	6,867	-0.10%
2024/02/22	1	74.90	2	74.50	74.80	-1	6,855	-0.01%
2024/02/21	1	73.70	0	0.00	73.40	1	6,806	0.01%
2024/02/20	1.1	73.62	0	0.00	73.30	1.1	6,821	0.02%
2024/02/19	1	74.10	2	73.65	74.10	-1	6,814	-0.01%
2024/02/16	27	74.05	4	74.50	73.90	23	6,785	0.34%
2024/02/15	0	0.00	11	74.06	74.00	-11	6,735	-0.16%
2024/02/05	27.1	71.82	0	0.00	71.80	27.1	6,765	0.40%
2024/02/02	13.3	72.04	3.1	72.46	71.80	10.2	6,752	0.15%
2024/02/01	2.2	72.80	1	72.80	73.00	1.2	6,716	0.02%
2024/01/31	0	74.10	1	73.90	73.90	-1	6,709	-0.01%
2024/01/29	1	74.40	2	73.90	74.40	-1	6,865	-0.01%
2024/01/26	7.1	74.29	10	74.30	73.70	-2.9	6,939	-0.04%
2024/01/25	0.1	75.50	4.2	75.60	75.60	-4.2	6,949	-0.06%
2024/01/24	1	75.40	2	75.60	75.50	-1	6,955	-0.01%
2024/01/23	2.1	75.38	0	0.00	75.20	2.1	7,008	0.03%
2024/01/22	3.1	74.90	5	75.40	75.70	-1.9	6,986	-0.03%
2024/01/19	3	74.80	2	74.60	75.30	1	7,183	0.01%
2024/01/18	1	72.80	5	72.72	74.30	-4	7,100	-0.06%
2024/01/17	12.1	73.04	0	0.00	72.90	12.1	7,019	0.17%
2024/01/16	5	73.40	2	73.30	73.20	3	6,960	0.04%
2024/01/15	0	0.00	1	71.30	72.10	-1	6,909	-0.01%
2024/01/12	0	71.30	1	71.00	71.50	-1	6,964	-0.01%
2024/01/11	3	70.53	5	70.20	70.60	-2	6,927	-0.03%
2024/01/10	3	70.77	2	71.60	71.80	1	6,867	0.01%
2024/01/09	5	71.30	1	71.50	71.00	4	6,789	0.06%
2024/01/08	0	0.00	1	71.50	71.20	-1	6,765	-0.01%
2024/01/05	7	72.41	3	72.47	72.10	4	6,772	0.06%
2024/01/04	12	72.27	7	72.70	72.80	5	6,733	0.07%
2024/01/03	1	72.30	1	72.50	72.40	0	6,664	0.00%
2024/01/02	13	73.02	0	0.00	73.30	13	6,628	0.20%
2023/12/29	5	73.84	2	74.10	74.00	3	6,534	0.05%
2023/12/28	4	74.15	0	0.00	73.90	4	6,491	0.06%
2023/12/27	3	74.80	2	74.45	74.60	1	6,507	0.02%
2023/12/26	8	73.51	2	73.80	73.90	6	6,523	0.09%
2023/12/25	1	74.20	13.1	73.39	72.90	-12.1	6,440	-0.19%
2023/12/22	5	74.98	7	74.24	75.20	-2	6,332	-0.03%
2023/12/21	8	74.78	13.1	74.92	74.70	-5.1	6,267	-0.08%
2023/12/20	6	76.17	1	76.10	76.10	5	6,188	0.08%
2023/12/19	23	78.06	4	76.75	76.80	19	6,160	0.31%
2023/12/18	1	80.30	31	79.00	78.50	-30	6,053	-0.50%
2023/12/15	3	82.20	2.1	82.03	81.00	0.9	6,103	0.01%
2023/12/14	4	82.03	2.1	82.23	82.00	1.9	6,079	0.03%
2023/12/13	4	81.15	4.5	81.48	80.40	-0.5	6,085	-0.01%
2023/12/12	3	80.33	3.4	80.32	80.60	-0.4	6,078	-0.01%
2023/12/11	7	78.39	8	78.28	78.60	-1	6,141	-0.02%
2023/12/08	2.3	78.54	2	78.90	77.90	0.3	6,309	0.00%
2023/12/07	5.1	77.92	2	78.10	77.50	3.1	6,546	0.05%
2023/12/06	17.1	79.56	15	79.49	79.80	2.1	6,603	0.03%
2023/12/05	11.1	77.56	7	78.56	76.40	4.1	6,492	0.06%
2023/12/04	10.4	77.90	11.1	78.06	77.50	-0.7	6,460	-0.01%
2023/12/01	3.1	71.88	4	72.78	74.40	-0.9	6,201	-0.01%
2023/11/30	4	71.03	2	71.35	70.40	2	6,133	0.03%
2023/11/29	1	70.10	1	70.30	70.40	0	6,106	0.00%
2023/11/28	4	69.15	0	0.00	69.60	4	6,162	0.06%
2023/11/27	0	0.00	3	69.37	68.70	-3	6,174	-0.05%
2023/11/24	1	69.10	2	69.55	69.30	-1	6,227	-0.02%
2023/11/22	2	70.40	64	69.56	70.20	-62	6,305	-0.98%
2023/11/21	1	69.00	3	69.67	68.90	-2	6,298	-0.03%
2023/11/20	1	69.00	0	0.00	68.90	1	6,390	0.02%
2023/11/17	2	69.15	1	69.40	69.30	1	6,529	0.02%
2023/11/16	6	68.67	5	69.00	68.70	1	6,524	0.02%
2023/11/15	2	68.90	0	0.00	68.30	2	6,509	0.03%
2023/11/14	0	0.00	1	68.70	68.70	-1	6,501	-0.02%
2023/11/13	3	68.83	7	69.03	69.10	-4	6,486	-0.06%
2023/11/10	3	67.63	1	67.50	67.80	2	6,399	0.03%
2023/11/09	1	67.10	7	67.21	67.10	-6	6,408	-0.09%
2023/11/08	1	68.40	10	68.26	67.60	-9	6,440	-0.14%
2023/11/07	1	67.90	4	67.80	67.80	-3	6,406	-0.05%
2023/11/06	3	66.93	3	67.73	67.90	0	6,390	0.00%
2023/11/03	2	66.50	1	66.60	66.90	1	6,306	0.02%
2023/11/02	3	65.20	2	65.90	66.00	1	6,288	0.02%
2023/11/01	7	65.24	7	64.79	64.80	0	6,320	0.00%
2023/10/31	0	0.00	1	65.00	65.00	-1	6,313	-0.02%
2023/10/30	3	64.33	7	64.76	64.60	-4	6,366	-0.06%
2023/10/27	13	66.03	7	64.83	64.00	6	6,470	0.09%
2023/10/26	4	64.20	5	63.64	64.30	-1	6,517	-0.02%
2023/10/25	2.1	64.80	9.1	65.00	64.90	-7	6,834	-0.10%
2023/10/24	2	64.30	3	65.20	64.60	-1	6,896	-0.01%
2023/10/23	2	64.75	2	64.45	64.20	0	6,867	0.00%
2023/10/20	3	64.33	4	63.98	65.00	-1	6,837	-0.01%
2023/10/19	1	62.50	2	63.10	63.30	-1	6,849	-0.01%
2023/10/18	0.1	62.59	0	0.00	62.70	0.1	6,961	0.00%
2023/10/17	0	0.00	1	62.80	62.40	-1	7,098	-0.01%
2023/10/16	2	62.00	0	0.00	62.30	2	7,341	0.03%
2023/10/13	1	62.80	4	63.15	63.10	-3	7,398	-0.04%
2023/10/12	1.1	61.73	0.3	61.95	62.40	0.8	7,422	0.01%
2023/10/11	1	61.80	0	0.00	61.80	1	7,518	0.01%
2023/10/06	4	62.80	2	62.25	62.10	2	7,644	0.03%
2023/10/05	3	62.40	3	63.00	62.80	0	7,650	0.00%
2023/10/04	0	0.00	5	61.50	62.00	-5	7,686	-0.07%
2023/10/03	4	62.60	2.3	63.44	62.10	1.7	7,692	0.02%
2023/10/02	2.3	63.10	0	0.00	63.30	2.3	7,673	0.03%
2023/09/28	75	61.92	1	61.90	62.50	74	7,649	0.97%
2023/09/27	6.1	61.60	16	61.71	61.80	-9.9	7,733	-0.13%
2023/09/26	35	62.60	0	0.00	62.20	35	7,868	0.45%
2023/09/25	2	63.80	18	63.06	63.20	-16	7,928	-0.20%
2023/09/22	1.1	63.33	0	0.00	63.40	1.1	7,983	0.01%
2023/09/21	7	63.98	5.2	64.29	63.30	1.9	7,989	0.02%
2023/09/20	13	65.79	7.8	65.72	65.00	5.2	8,003	0.06%
2023/09/19	4	67.70	3	67.83	67.80	1	7,885	0.01%
2023/09/18	25	68.25	21	67.82	67.30	4	7,881	0.05%
2023/09/15	15	68.57	6	68.78	68.40	9	7,932	0.11%
2023/09/14	4.1	68.62	11	68.47	68.30	-7	8,033	-0.09%
2023/09/13	9.1	68.75	5.1	69.42	69.30	3.9	8,128	0.05%
2023/09/12	14.2	68.11	13.1	68.32	68.20	1.1	8,139	0.01%
2023/09/11	12	66.33	7.3	66.65	65.60	4.7	8,096	0.06%
2023/09/08	5.5	66.09	8	65.71	65.80	-2.5	8,040	-0.03%
2023/09/07	9	65.72	54.5	65.92	65.00	-45.5	8,038	-0.57%
2023/09/06	16.4	64.74	6	65.10	65.00	10.4	7,993	0.13%
2023/09/05	4.5	64.01	3	64.17	64.40	1.5	7,953	0.02%
2023/09/04	5.4	62.31	4.1	63.12	63.30	1.3	7,886	0.02%
2023/09/01	5.1	62.70	10	62.78	62.70	-4.9	7,876	-0.06%
2023/08/31	0.1	62.20	0	0.00	62.50	0.1	7,809	0.00%
2023/08/30	1	62.10	4	62.18	62.00	-3	7,806	-0.04%
2023/08/29	0.1	61.30	0	0.00	61.50	0.1	7,807	0.00%
2023/08/28	11	61.96	3	61.57	61.10	8	7,794	0.10%
2023/08/25	0	0.00	2	61.55	61.50	-2	7,717	-0.03%
2023/08/24	5.2	62.12	3	61.93	61.40	2.2	7,713	0.03%
2023/08/23	5	60.84	11	60.75	60.90	-6	7,717	-0.08%
2023/08/22	1	58.20	5	58.68	58.80	-4	7,816	-0.05%
2023/08/21	2	58.60	1.1	58.68	58.60	0.9	7,815	0.01%
2023/08/18	30.1	58.52	4	58.35	58.20	26.1	7,805	0.33%
2023/08/17	0	0.00	1	59.10	59.00	-1	7,784	-0.01%
2023/08/16	1.1	57.57	4	57.73	58.00	-2.9	7,780	-0.04%
2023/08/15	21	58.00	0	0.00	58.40	21	7,789	0.27%
2023/08/14	3	57.40	5	57.64	57.30	-2	7,782	-0.03%
2023/08/11	2	59.25	4	58.70	58.80	-2	7,709	-0.03%
2023/08/10	3	59.47	1	59.90	59.50	2	7,662	0.03%
2023/08/08	5	61.02	5	60.84	60.80	0	7,593	0.00%
2023/08/07	2	61.40	2	61.55	61.70	0	7,542	0.00%
2023/08/04	4	59.95	6	60.57	60.80	-2	7,438	-0.03%
2023/08/02	5	60.58	10.1	61.13	60.40	-5.1	7,414	-0.07%
2023/08/01	14.3	60.68	21.2	60.77	60.70	-6.9	7,291	-0.09%
2023/07/31	16.9	62.95	21	64.16	61.70	-4.1	7,170	-0.06%
2023/07/28	14.2	63.74	35.8	63.55	64.10	-21.7	6,834	-0.32%
2023/07/27	8	60.80	8.2	60.87	61.50	-0.2	6,461	0.00%
2023/07/26	5	61.66	2	61.80	61.40	3	6,392	0.05%
2023/07/25	5	61.98	3.2	62.22	62.40	1.8	6,388	0.03%
2023/07/24	13	61.99	3	62.07	61.80	10	6,360	0.16%
2023/07/21	16.1	62.64	16	63.03	63.30	0.1	6,277	0.00%
2023/07/20	17	63.06	16	63.21	63.90	1	6,173	0.02%
2023/07/19	13.1	63.94	25.3	64.15	63.50	-12.2	6,018	-0.20%
2023/07/18	15	62.62	13	62.41	63.00	2	5,804	0.03%
2023/07/17	8	62.15	11	62.18	62.30	-3	5,787	-0.05%
2023/07/14	22	61.82	8	61.71	61.10	14	5,768	0.24%
2023/07/13	9	61.92	8.1	62.07	62.00	0.9	5,679	0.02%
2023/07/12	5	61.08	5	60.80	60.70	0	5,566	0.00%
2023/07/11	6	61.27	4.1	61.34	61.40	1.9	5,602	0.03%
2023/07/10	13	60.71	3	61.10	60.90	10	5,564	0.18%
2023/07/07	12	60.31	5.1	60.44	60.40	6.9	5,564	0.12%
2023/07/06	13	61.71	13	61.91	61.00	0	5,565	0.00%
2023/07/05	14.1	62.92	24	63.68	62.40	-9.9	5,534	-0.18%
2023/07/04	39.1	62.72	18	62.83	62.90	21.1	5,450	0.39%
2023/07/03	10.3	61.57	11	61.82	61.40	-0.7	5,325	-0.01%
2023/06/30	3	59.73	5	60.46	60.90	-2	5,283	-0.04%
2023/06/29	15	60.21	8.1	60.16	60.30	6.9	5,241	0.13%
2023/06/28	7	61.33	4	61.70	61.10	3	5,207	0.06%
2023/06/27	2.1	61.28	3	60.53	60.40	-1	5,197	-0.02%
2023/06/26	10.1	59.34	4.1	59.69	59.60	6.1	5,216	0.12%
2023/06/21	5.2	60.33	0	0.00	60.20	5.2	5,152	0.10%
2023/06/20	19.5	62.09	4	62.93	61.70	15.5	5,035	0.31%
2023/06/19	4.2	65.45	76	64.44	65.50	-71.8	4,856	-1.48%
2023/06/16	12.6	63.98	8.4	64.07	64.00	4.2	4,636	0.09%
2023/06/15	15.5	63.23	5.1	63.57	63.90	10.4	4,478	0.23%
2023/06/14	5.1	61.14	20	61.28	61.40	-15	4,336	-0.34%
2023/06/13	21	60.22	8	60.26	60.50	13	4,458	0.29%
2023/06/12	10.1	59.38	3	60.50	59.30	7.1	4,532	0.16%
2023/06/09	10.3	59.91	6.1	60.02	60.20	4.2	4,588	0.09%
2023/06/08	5	59.08	3.1	59.10	59.40	1.9	4,606	0.04%
2023/06/07	0	58.50	0	0.00	59.10	0	4,715	0.00%
2023/06/06	0	0.00	1	58.70	58.70	-1	4,764	-0.02%
2023/06/05	3	58.50	0	0.00	58.80	3	4,956	0.06%
2023/06/02	0	0.00	4	58.50	58.50	-4	5,141	-0.08%
2023/06/01	3	57.53	1	58.10	58.10	2	5,147	0.04%
2023/05/31	0.1	57.90	0	0.00	58.20	0.1	5,204	0.00%
2023/05/30	2.4	57.94	1	58.30	58.30	1.4	5,186	0.03%
2023/05/29	6	58.43	22	58.43	58.40	-16	5,167	-0.31%
2023/05/26	8.4	56.70	11	57.18	57.40	-2.6	5,104	-0.05%
2023/05/25	2	55.50	4	54.90	55.40	-2	4,929	-0.04%
2023/05/24	5	54.26	0	0.00	54.80	5	4,916	0.10%
2023/05/23	0	0.00	3	54.60	54.60	-3	4,948	-0.06%
2023/05/19	0	0.00	1	54.40	54.50	-1	5,006	-0.02%
2023/05/18	0	0.00	1	54.00	54.30	-1	5,054	-0.02%
2023/05/17	0	0.00	1	53.80	53.60	-1	5,132	-0.02%
2023/05/16	1	53.10	0	0.00	53.00	1	5,178	0.02%
2023/05/15	4	52.90	0	0.00	52.90	4	5,208	0.08%
2023/05/12	1	53.20	0	0.00	53.10	1	5,249	0.02%
2023/05/11	0	0.00	1	53.40	53.30	-1	5,274	-0.02%
2023/05/08	2.1	53.92	4	54.45	54.20	-1.9	5,369	-0.04%
2023/05/03	2	53.55	0	0.00	53.40	2	5,558	0.04%
2023/05/02	4.2	53.90	8	54.00	53.90	-3.8	5,576	-0.07%
2023/04/28	8	53.79	0	0.00	54.00	8	5,670	0.14%
2023/04/27	11	53.15	2	53.80	53.60	9	5,651	0.16%
2023/04/26	2	52.50	7	52.76	53.30	-5	5,670	-0.09%
2023/04/25	2	53.75	2	53.00	53.00	0	5,641	0.00%
2023/04/21	6	54.75	0	0.00	54.60	6	5,579	0.11%
2023/04/20	2	56.15	2	55.95	55.80	0	5,528	0.00%
2023/04/19	8	56.94	1	56.90	56.50	7	5,485	0.13%
2023/04/14	11	57.51	4	57.28	57.40	7	5,383	0.13%
2023/04/13	1	57.90	1	58.00	57.70	0	5,332	0.00%
2023/04/12	2	58.50	4	58.58	58.40	-2	5,311	-0.04%
2023/04/11	5	57.70	8	58.35	58.30	-3	5,258	-0.06%
2023/04/10	5	57.50	3	57.43	57.40	2	5,226	0.04%
2023/04/07	1	58.10	0	0.00	58.00	1	5,191	0.02%
2023/04/06	4	58.35	5.2	58.28	58.30	-1.2	5,139	-0.02%
2023/03/31	0.6	57.50	1	57.60	57.50	-0.4	5,082	-0.01%
2023/03/30	3	56.73	7	57.23	57.40	-4	5,037	-0.08%
2023/03/29	2	56.15	0	0.00	56.00	2	5,003	0.04%
2023/03/28	4	55.98	4	56.20	56.10	0	4,986	0.00%
2023/03/27	5	57.06	8	57.01	56.70	-3	4,901	-0.06%
2023/03/24	1	58.40	3	58.13	58.00	-2	4,809	-0.04%
2023/03/23	2	58.40	16	58.24	58.40	-14	4,764	-0.29%
2023/03/22	2	57.75	2	57.70	57.70	0	4,696	0.00%
2023/03/21	3	57.90	1	58.10	58.00	2	4,642	0.04%
2023/03/20	14	57.93	5	58.38	57.60	9	4,600	0.20%
2023/03/17	8	57.58	4	57.40	57.70	4	4,536	0.09%
2023/03/16	12	57.73	1.3	58.75	57.20	10.7	4,434	0.24%
2023/03/15	9	58.91	15.1	58.66	58.50	-6.1	4,213	-0.14%
2023/03/14	8	57.58	6.1	57.55	57.30	1.9	4,080	0.05%
2023/03/13	9	56.31	6.3	57.32	57.40	2.7	3,957	0.07%
2023/03/10	6	57.40	62	57.68	56.50	-56	3,845	-1.46%
2023/03/09	18	59.90	7	59.10	59.40	11	3,717	0.30%
2023/03/08	50	59.00	19	59.70	59.60	31	3,611	0.86%
2023/03/07	9	58.66	14.2	58.07	58.90	-5.2	3,442	-0.15%
2023/03/06	3	57.10	5	57.04	56.90	-2	3,315	-0.06%
2023/03/03	1	56.00	4	55.80	56.40	-3	3,276	-0.09%
2023/03/02	0.1	54.90	1	55.00	54.90	-0.9	3,274	-0.03%
2023/03/01	9	54.93	0	0.00	55.10	9	3,282	0.27%
2023/02/24	2	55.60	3.1	56.10	56.10	-1.1	3,275	-0.03%
2023/02/23	6	55.15	12	55.61	56.10	-6	3,201	-0.19%
2023/02/22	3	54.90	1.4	54.74	54.80	1.6	3,171	0.05%
2023/02/21	3	54.47	0	0.00	54.40	3	3,187	0.09%
2023/02/20	2	55.10	2	55.00	54.80	0	3,236	0.00%
2023/02/17	2	55.00	7	55.23	55.00	-5	3,274	-0.15%
2023/02/16	6	54.10	1.3	54.73	54.30	4.7	3,295	0.14%
2023/02/15	8	54.53	12	54.68	54.30	-4	3,415	-0.12%
2023/02/14	1	55.90	0	0.00	55.90	1	3,387	0.03%
2023/02/13	0	0.00	3	55.60	55.90	-3	3,474	-0.09%
2023/02/10	2	55.50	14	55.21	55.30	-12	3,588	-0.33%
2023/02/09	3	56.20	0	56.10	56.00	3	3,616	0.08%
2023/02/08	2	56.30	2.2	55.81	56.10	-0.2	3,639	-0.01%
2023/02/07	0	0.00	1	56.00	56.40	-1	3,581	-0.03%
2023/02/06	1	55.50	2	55.55	55.50	-1	3,626	-0.03%
2023/02/03	4	54.78	9	54.99	55.10	-5	3,748	-0.13%
2023/02/02	0.3	54.50	9	54.92	54.70	-8.7	3,735	-0.23%
2023/02/01	0	0.00	2	53.90	53.90	-2	3,795	-0.05%
2023/01/30	1	52.90	7.1	52.24	53.00	-6.1	3,744	-0.16%
2023/01/17	0	0.00	1.1	51.02	51.10	-1.1	3,697	-0.03%
2023/01/16	1	50.50	1.2	50.98	50.90	-0.2	3,724	-0.01%
2023/01/13	1	50.30	0.2	50.40	50.10	0.8	3,724	0.02%
2023/01/12	1	50.40	1	50.30	50.40	0	3,791	0.00%
2023/01/11	6	50.75	0	0.00	50.50	6	3,854	0.16%
2023/01/10	7	50.80	6	50.70	50.80	1	3,918	0.03%
2023/01/09	0	0.00	1	50.70	50.90	-1	3,945	-0.03%
2023/01/05	0	0.00	2	50.10	50.00	-2	3,981	-0.05%
2023/01/03	2	49.63	2	49.63	49.60	0	4,062	0.00%
2022/12/30	1	49.15	3	49.23	49.60	-2	4,069	-0.05%
2022/12/29	3	47.55	0	0.00	48.30	3	4,076	0.07%
2022/12/28	2	48.28	2	48.60	48.20	0	4,116	0.00%
2022/12/26	3	49.55	0	0.00	49.55	3	4,157	0.07%
2022/12/22	1	50.50	4	50.63	50.30	-3	4,214	-0.07%
2022/12/21	1	50.00	14	49.87	49.90	-13	4,223	-0.31%
2022/12/20	3.2	48.99	0	0.00	48.20	3.2	4,195	0.08%
2022/12/19	2	50.10	9	49.97	50.10	-7	4,203	-0.17%
2022/12/16	1	50.00	6	50.65	50.70	-5	4,206	-0.12%
2022/12/14	2	50.10	0	0.00	50.60	2	4,232	0.05%
2022/12/13	1	50.10	12	49.98	50.20	-11	4,254	-0.26%
2022/12/09	5	50.58	2	51.30	50.30	3	4,294	0.07%
2022/12/08	2	50.10	0	0.00	50.70	2	4,313	0.05%
2022/12/07	1	50.20	8	50.44	50.10	-7	4,324	-0.16%
2022/12/06	15	51.32	0.2	51.00	50.60	14.8	4,321	0.34%
2022/12/05	13	51.50	1	51.80	52.10	12	4,321	0.28%
2022/12/02	0	0.00	1	51.00	51.00	-1	4,380	-0.02%
2022/12/01	1	50.30	3	50.50	50.30	-2	4,376	-0.05%
2022/11/30	5	50.00	1	50.10	49.80	4	4,355	0.09%
2022/11/29	4	49.18	0	0.00	49.55	4	4,402	0.09%
2022/11/28	11	50.09	11	49.80	49.65	0	4,372	0.00%
2022/11/25	5	49.94	2	49.98	50.10	3	4,293	0.07%
2022/11/24	4.2	49.24	18	49.57	49.25	-13.8	4,259	-0.32%
2022/11/22	1	49.95	6	49.62	50.10	-5	4,174	-0.12%
2022/11/21	0	0.00	3	49.93	50.10	-3	4,172	-0.07%
2022/11/18	10	50.20	20.2	50.05	50.10	-10.2	4,186	-0.24%
2022/11/17	0	0.00	0.5	50.00	50.30	-0.5	4,147	-0.01%
2022/11/16	1	49.60	16.2	49.07	50.00	-15.2	4,132	-0.37%
2022/11/15	20	48.88	6	48.97	48.90	14	4,093	0.34%
2022/11/14	3	48.97	2	48.45	48.70	1	4,045	0.02%
2022/11/11	24	47.78	22	48.30	48.35	2	3,975	0.05%
2022/11/10	0	0.00	20	46.55	46.75	-20	3,816	-0.52%
2022/11/09	20	46.00	2	46.00	46.15	18	3,794	0.47%
2022/11/08	0	0.00	3	45.63	45.30	-3	3,716	-0.08%
2022/11/07	0	0.00	1	45.10	44.85	-1	3,619	-0.03%
2022/11/04	0	0.00	2	44.45	44.65	-2	3,607	-0.06%
2022/11/03	0	0.00	1	43.20	44.00	-1	3,581	-0.03%
2022/11/02	3	44.25	3	44.00	43.85	0	3,611	0.00%
2022/11/01	7	43.66	5.1	43.57	43.95	1.9	3,661	0.05%
2022/10/28	1	43.05	2	42.85	41.65	-1	3,615	-0.03%
2022/10/27	4	40.46	10	40.15	40.60	-6	3,500	-0.17%
2022/10/24	5	39.40	3	39.72	39.70	2	3,576	0.06%
2022/10/21	30	38.70	26	38.59	38.70	4	3,586	0.11%
2022/10/20	62.1	38.84	60	38.67	38.85	2.1	3,572	0.06%
2022/10/19	62.2	39.31	62	39.85	39.30	0.2	3,566	0.01%
2022/10/18	54	40.13	53	40.95	40.15	1	3,549	0.03%
2022/10/17	1	39.20	1	40.20	40.85	0	3,529	0.00%
2022/10/14	0	0.00	2	40.00	40.70	-2	3,541	-0.06%
2022/10/13	27.2	38.50	25	40.09	38.50	2.2	3,635	0.06%
2022/10/12	57.1	40.20	56	40.50	40.15	1.1	3,611	0.03%
2022/10/11	23	41.39	23	42.92	41.00	0	3,652	0.00%
2022/10/06	0	0.00	2	43.85	44.15	-2	3,702	-0.05%
2022/10/05	0.1	44.30	0	44.35	43.60	0.1	3,719	0.00%
2022/09/30	2	41.55	0.3	40.87	41.80	1.8	3,847	0.05%
2022/09/29	0	0.00	1.2	40.54	40.90	-1.2	3,860	-0.03%
2022/09/28	1	39.50	0	0.00	39.40	1	3,851	0.03%
2022/09/27	1	40.45	1	41.30	41.40	0	3,850	0.00%
2022/09/26	2.2	40.58	5	40.91	40.65	-2.8	3,860	-0.07%
2022/09/23	2.2	42.92	1	43.60	42.90	1.2	3,865	0.03%
2022/09/22	0.1	43.65	7.6	42.85	43.80	-7.5	3,907	-0.19%
2022/09/21	1.1	43.13	1	43.55	43.20	0.1	3,920	0.00%
2022/09/20	3.1	43.95	0	0.00	44.05	3.1	3,940	0.08%
2022/09/19	7.4	44.01	5	44.24	44.00	2.4	3,970	0.06%
2022/09/16	0.1	45.60	0	0.00	45.00	0.1	3,966	0.00%
2022/09/15	5.3	46.98	0	0.00	46.10	5.3	4,002	0.13%
2022/09/14	0	0.00	10	45.37	46.80	-10	4,046	-0.25%
2022/09/13	2	46.93	2	46.88	46.70	0	4,061	0.00%
2022/09/12	37	46.65	0	0.00	46.65	37	4,086	0.91%
2022/09/08	6.2	45.08	12.1	45.28	46.00	-5.9	4,072	-0.14%
2022/09/07	0.1	42.45	0	0.00	42.65	0.1	4,050	0.00%
2022/09/05	1.1	43.80	11	43.93	43.50	-10	4,158	-0.24%
2022/09/02	2	45.50	1	45.35	45.60	1	4,154	0.02%
2022/09/01	1	45.45	0	0.00	45.40	1	4,189	0.02%
2022/08/30	0	0.00	0.1	45.30	44.95	-0.1	4,227	0.00%
2022/08/29	0.1	44.55	2.3	44.57	44.80	-2.3	4,249	-0.05%
2022/08/26	0	0.00	8.2	46.38	45.55	-8.2	4,283	-0.19%
2022/08/25	6	45.51	1	45.70	46.10	5	4,437	0.11%
2022/08/24	1	44.55	0	0.00	44.50	1	4,566	0.02%
2022/08/22	3	44.70	1	44.95	44.80	2	4,663	0.04%
2022/08/19	5	45.81	1	46.25	45.70	4	4,610	0.09%
2022/08/18	2	45.88	1	45.30	45.65	1	4,581	0.02%
2022/08/17	3	46.23	3	46.17	45.85	0	4,553	0.00%
2022/08/16	2	45.60	2	45.90	45.60	0	4,514	0.00%
2022/08/15	0	0.00	10	45.00	44.95	-10	4,458	-0.22%
2022/08/12	0	0.00	9.2	44.18	44.10	-9.2	4,395	-0.21%
2022/08/11	1	43.20	0	0.00	43.50	1	4,350	0.02%
2022/08/10	3.1	43.05	0	0.00	43.00	3.1	4,290	0.07%
2022/08/09	8.1	43.24	0	0.00	43.50	8.1	4,269	0.19%
2022/08/08	3	42.13	8.3	43.35	43.50	-5.3	4,212	-0.12%
2022/08/05	1	41.35	4.3	41.50	41.50	-3.3	4,074	-0.08%
2022/08/04	7	40.87	2.5	41.08	41.00	4.5	4,032	0.11%
2022/08/03	4	40.71	2.3	41.03	40.80	1.7	3,925	0.04%
2022/08/02	4.1	40.25	0	0.00	40.00	4.1	3,873	0.11%
2022/08/01	0.3	41.50	1	41.70	41.20	-0.7	3,837	-0.02%
2022/07/29	0	0.00	2.6	40.90	41.15	-2.6	3,775	-0.07%
2022/07/28	0	0.00	1	39.90	39.90	-1	3,698	-0.03%
2022/07/27	0	0.00	3	38.90	39.40	-3	3,638	-0.08%
2022/07/26	3	38.70	2	38.50	38.30	1	3,615	0.03%
2022/07/25	0	0.00	2	39.58	39.65	-2	3,564	-0.06%
2022/07/22	2	40.15	0	0.00	40.15	2	3,526	0.06%
2022/07/21	2	40.45	1	40.45	40.45	1	3,515	0.03%
2022/07/20	12	39.91	5	39.73	39.60	7	3,490	0.20%
2022/07/19	1	38.35	0	0.00	38.60	1	3,402	0.03%
2022/07/18	3	37.95	0.1	38.65	38.70	2.9	3,375	0.09%
2022/07/15	1	37.00	2	37.45	37.55	-1	3,286	-0.03%
2022/07/14	1	35.20	3	36.02	36.25	-2	3,222	-0.06%
2022/07/12	4	35.69	3	35.78	34.85	1	3,135	0.03%
2022/07/11	1	36.40	0	0.00	36.60	1	3,088	0.03%
2022/07/08	1	36.55	2	36.18	37.25	-1	3,019	-0.03%
2022/07/07	4	33.80	0	0.00	34.50	4	2,966	0.13%
2022/07/06	1.1	34.55	0	0.00	34.05	1.1	2,969	0.04%
2022/07/05	1	34.65	4	34.95	35.10	-3	2,965	-0.10%
2022/07/04	2	34.90	1	34.65	34.55	1	2,940	0.03%
2022/07/01	1.2	34.76	2	35.63	34.55	-0.8	2,934	-0.03%
2022/06/30	0.2	35.95	0.5	35.90	35.90	-0.4	2,892	-0.01%
2022/06/28	2.1	37.87	0	0.00	37.95	2.1	2,805	0.07%
2022/06/27	2.2	39.09	0	0.00	39.00	2.2	2,781	0.08%
2022/06/24	1	38.80	2	39.00	38.60	-1	2,734	-0.04%
2022/06/23	3.1	38.26	11	37.90	38.55	-7.9	2,726	-0.29%
2022/06/22	1.1	40.23	3	39.95	39.00	-1.9	2,673	-0.07%
2022/06/21	3	40.73	1.5	41.00	41.00	1.5	2,602	0.06%
2022/06/20	5.1	41.37	5	42.02	40.35	0.1	2,576	0.00%
2022/06/17	6.2	43.22	4	43.36	43.10	2.2	2,524	0.09%
2022/06/16	2	46.75	2	46.18	44.70	0	2,470	0.00%
2022/06/15	1	50.00	0	0.00	49.75	1	2,387	0.04%
2022/06/14	0	0.00	2	50.10	50.60	-2	2,348	-0.09%
2022/06/13	1	50.20	4	50.20	50.00	-3	2,307	-0.13%
2022/06/09	2	51.00	2.1	50.95	50.50	-0.1	2,219	0.00%
2022/06/08	3	50.10	0	0.00	50.10	3	2,172	0.14%
2022/06/07	6	49.78	0	0.00	50.00	6	2,161	0.28%
2022/06/06	0.1	49.55	1	50.00	50.20	-1	2,140	-0.04%
2022/06/02	8	50.35	5.5	50.30	50.40	2.5	2,125	0.12%
2022/06/01	4	49.05	5.1	48.96	49.60	-1.1	1,963	-0.06%
2022/05/31	10	47.83	3.1	47.98	48.25	6.9	1,806	0.38%
2022/05/30	2	46.00	6.2	46.48	47.40	-4.2	1,732	-0.24%
2022/05/26	1	44.50	0	0.00	44.30	1	1,707	0.06%
2022/05/23	1	45.20	0	0.00	45.05	1	1,811	0.06%
2022/05/19	2	44.70	1	44.70	44.85	1	1,872	0.05%
2022/05/18	0.2	45.60	0	0.00	45.45	0.2	1,898	0.01%
2022/05/16	1	44.75	1	44.70	44.80	0	1,936	0.00%
2022/05/13	0	0.00	2	44.15	44.40	-2	1,953	-0.10%
2022/05/12	1	43.65	4	43.55	43.15	-3	1,991	-0.15%
2022/05/11	1	44.45	1	44.55	44.15	0	2,009	0.00%
2022/05/10	0	0.00	1	43.60	44.60	-1	2,093	-0.05%
2022/05/06	1	45.50	0	0.00	45.45	1	2,180	0.05%
2022/05/05	2	46.00	2.2	45.87	45.45	-0.2	2,198	-0.01%
2022/05/04	0	0.00	3	44.77	44.75	-3	2,204	-0.14%
2022/05/03	0.1	44.05	1	44.20	44.30	-0.9	2,239	-0.04%
2022/04/29	7.2	44.28	0.4	44.69	43.50	6.8	2,291	0.30%
2022/04/28	0	0.00	0.4	43.75	43.50	-0.4	2,326	-0.02%
2022/04/27	1	42.85	0	0.00	42.85	1	2,343	0.04%
2022/04/26	1.1	44.11	2	45.00	44.00	-0.9	2,325	-0.04%
2022/04/25	3.1	45.06	0	0.00	44.80	3.1	2,317	0.13%
2022/04/20	1	46.80	1	46.90	47.10	0	2,418	0.00%
2022/04/18	0	0.00	4.1	45.60	45.65	-4.1	2,511	-0.16%
2022/04/15	3	46.25	0	0.00	46.10	3	2,537	0.12%
2022/04/14	6	47.35	3	47.20	47.45	3	2,570	0.12%
2022/04/13	1	46.10	3	46.15	46.55	-2	2,640	-0.08%
2022/04/12	2.1	46.26	0	0.00	46.10	2.1	2,646	0.08%
2022/04/08	0	0.00	2	48.33	48.70	-2	2,644	-0.08%
2022/04/07	3	48.90	0	0.00	48.20	3	2,655	0.11%
2022/04/06	0	0.00	5	48.75	48.85	-5	2,656	-0.19%
2022/03/30	1	49.90	4	50.10	50.10	-3	2,714	-0.11%
2022/03/28	3	49.62	0	0.00	49.65	3	2,751	0.11%
2022/03/25	0	0.00	4	50.55	50.50	-4	2,738	-0.15%
2022/03/23	1	50.50	3	50.77	50.70	-2	2,768	-0.07%
2022/03/22	3	49.98	1	50.20	50.20	2	2,784	0.07%
2022/03/21	2.1	50.31	2	50.50	50.30	0.1	2,829	0.00%
2022/03/17	0.2	50.10	0.5	50.10	50.30	-0.3	2,898	-0.01%
2022/03/15	9	49.26	10	48.93	48.75	-1	2,870	-0.03%
2022/03/14	0	0.00	2	50.10	50.20	-2	2,924	-0.07%
2022/03/11	1	50.50	0	0.00	49.95	1	2,991	0.03%
2022/03/10	5	50.00	6	50.28	50.50	-1	3,021	-0.03%
2022/03/09	0	0.00	1	48.80	48.80	-1	3,080	-0.03%
2022/03/08	0	0.00	14	48.95	48.30	-14	3,136	-0.45%
2022/03/07	2	50.43	12	50.15	50.00	-10	3,153	-0.32%
2022/03/04	2	51.80	0	0.00	51.70	2	3,246	0.06%
2022/03/03	0.1	52.10	0	0.00	52.00	0.1	3,297	0.00%
2022/03/02	0	0.00	1	51.20	51.30	-1	3,400	-0.03%
2022/02/25	0	0.00	1.5	50.53	50.60	-1.5	3,573	-0.04%
2022/02/24	3	49.42	0	0.00	49.20	3	3,643	0.08%
2022/02/23	2.1	50.50	0	0.00	50.50	2.1	3,777	0.06%
2022/02/22	5	50.62	0	0.00	50.00	5	3,815	0.13%
2022/02/21	2	51.20	0	0.00	51.50	2	3,828	0.05%
2022/02/18	11	51.30	0	0.00	51.50	11	3,877	0.28%
2022/02/17	5	51.86	1	52.10	51.70	4	3,931	0.10%
2022/02/15	3.1	51.67	1	51.50	51.20	2.1	4,080	0.05%
2022/02/14	2.1	51.55	1	51.80	51.60	1.1	4,139	0.03%
2022/02/11	3	53.37	11	53.23	53.00	-8	4,157	-0.19%
2022/02/10	2.4	54.48	1	53.70	53.70	1.4	4,226	0.03%
2022/02/09	22	53.47	3.3	54.21	54.40	18.7	4,347	0.43%
2022/02/08	0.1	52.20	0	0.00	52.10	0.1	4,403	0.00%
2022/01/26	1	52.20	0	0.00	52.20	1	4,650	0.02%
2022/01/24	0	0.00	1	52.50	53.00	-1	4,966	-0.02%
2022/01/20	0	0.00	2	53.85	53.30	-2	5,229	-0.04%
2022/01/19	0	0.00	1	53.40	53.20	-1	5,266	-0.02%
2022/01/18	0	0.00	1	53.80	52.70	-1	5,333	-0.02%
2022/01/14	0	0.00	1	52.40	51.90	-1	5,469	-0.02%
2022/01/13	2	51.65	0	0.00	51.70	2	5,598	0.04%
2022/01/12	1	51.80	6	52.00	52.00	-5	5,617	-0.09%
2022/01/11	9	52.70	0	0.00	52.20	9	5,670	0.16%
2022/01/07	3.1	52.91	0	0.00	52.70	3.1	5,829	0.05%
2022/01/06	2	53.40	0	0.00	54.10	2	5,840	0.03%
2022/01/05	2	54.60	0	0.00	54.60	2	5,891	0.03%
2022/01/04	1	54.50	2	54.40	54.30	-1	6,025	-0.02%
2022/01/03	1	54.70	1	54.70	54.70	0	6,104	0.00%
2021/12/30	0	0.00	6	55.60	55.50	-6	6,197	-0.10%
2021/12/29	0	0.00	1	55.80	55.70	-1	6,262	-0.02%
2021/12/28	3	55.53	0	0.00	55.20	3	6,429	0.05%
2021/12/27	0	0.00	1	55.30	55.30	-1	6,487	-0.02%
2021/12/23	2.2	54.96	0.2	55.70	54.80	2	6,681	0.03%
2021/12/22	2	55.20	7.1	55.40	55.50	-5.1	6,810	-0.08%
2021/12/21	0	0.00	18	54.10	54.70	-18	6,856	-0.26%
2021/12/17	1	55.00	0	0.00	54.70	1	7,216	0.01%
2021/12/16	6	55.00	0	0.00	55.20	6	7,242	0.08%
2021/12/14	2.1	53.55	0	0.00	53.50	2.1	7,377	0.03%
2021/12/13	2	55.15	0	0.00	55.10	2	7,484	0.03%
2021/12/10	1	56.20	10	56.10	55.80	-9	7,661	-0.12%
2021/12/08	1	56.40	3	56.27	56.30	-2	7,967	-0.03%
2021/12/07	12.1	56.11	4.2	56.80	55.60	7.9	8,109	0.10%
2021/12/03	0	0.00	25	57.51	57.60	-25	8,616	-0.29%
2021/12/02	15	56.72	4	56.83	56.90	11	8,791	0.13%
2021/12/01	4	56.10	5	56.50	56.70	-1	9,061	-0.01%
2021/11/30	12	55.28	4	55.03	55.50	8	9,265	0.09%
2021/11/29	8.2	54.29	0	0.00	54.40	8.2	9,701	0.08%
2021/11/26	11.1	53.08	0	0.00	53.00	11.1	10,180	0.11%
2021/11/25	4.1	55.32	8	55.21	54.90	-3.9	10,603	-0.04%
2021/11/24	0	0.00	2.1	56.14	56.00	-2.1	12,244	-0.02%
2021/11/23	3	56.50	2	56.65	56.00	1	13,642	0.01%
2021/11/22	26.2	57.27	2.1	57.07	57.60	24.1	13,796	0.17%
2021/11/19	7.1	57.06	0	0.00	56.60	7.1	13,942	0.05%
2021/11/18	1	57.80	2	57.35	57.30	-1	14,141	-0.01%
2021/11/17	0	0.00	1	57.10	57.70	-1	14,253	-0.01%
2021/11/16	13	57.02	2.1	56.84	57.40	10.9	14,345	0.08%
2021/11/15	6	58.10	1.2	58.00	58.30	4.8	14,469	0.03%
2021/11/12	3.1	57.60	38	57.49	57.20	-35	14,623	-0.24%
2021/11/11	3	58.63	6	58.90	58.60	-3	14,677	-0.02%
2021/11/10	1	58.30	9	58.67	59.40	-8	14,744	-0.05%
2021/11/09	1	58.60	51	58.50	58.50	-50	14,990	-0.33%
2021/11/08	11.2	59.84	30	59.83	58.90	-18.9	15,168	-0.12%
2021/11/05	31	60.94	26	60.52	61.30	5	15,129	0.03%
2021/11/04	2	60.10	5	59.80	59.50	-3	15,237	-0.02%
2021/11/03	17	58.19	20	57.79	58.20	-3	15,291	-0.02%
2021/11/02	13.2	60.25	24	60.23	59.80	-10.8	15,548	-0.07%
2021/11/01	45	60.91	30	60.37	61.50	15	15,592	0.10%
2021/10/29	16.2	60.39	24	59.96	59.40	-7.8	15,652	-0.05%
2021/10/28	5	57.80	1	57.80	57.70	4	15,872	0.03%
2021/10/27	3	57.03	5	57.40	57.50	-2	16,604	-0.01%
2021/10/26	10.1	58.15	4	57.25	56.80	6.1	16,845	0.04%
2021/10/25	2	57.70	0	0.00	58.10	2	16,942	0.01%
2021/10/22	0	0.00	3	58.03	57.70	-3	17,212	-0.02%
2021/10/21	37	58.60	1	56.60	56.60	36	17,370	0.21%
2021/10/20	11	57.94	0	0.00	58.00	11	17,637	0.06%
2021/10/19	3	56.37	3	57.00	57.50	0	17,857	0.00%
2021/10/18	6.1	55.70	1	56.70	55.40	5.1	18,163	0.03%
2021/10/15	7	55.11	8	55.63	56.70	-1	18,840	-0.01%
2021/10/14	0	0.00	0.1	53.70	54.00	-0.1	19,648	0.00%
2021/10/13	1	53.20	1	53.00	53.50	0	20,004	0.00%
2021/10/12	14.1	52.92	12	52.74	52.90	2.1	20,096	0.01%
2021/10/08	10	56.30	1	56.20	55.90	9	20,389	0.04%
2021/10/07	5	56.12	6	55.68	56.30	-1	21,687	0.00%
2021/10/06	7	55.10	7	55.67	54.10	0	22,623	0.00%
2021/10/05	14	54.79	4.3	54.94	55.60	9.8	22,723	0.04%
2021/10/04	3	56.70	0	0.00	54.70	3	22,591	0.01%
2021/10/01	5	57.40	5	56.00	55.70	0	22,740	0.00%
2021/09/30	2	57.10	2.1	58.25	58.50	-0.1	22,859	0.00%
2021/09/29	6.2	58.71	6	58.93	57.20	0.2	22,762	0.00%
2021/09/28	1	59.70	6	60.55	60.60	-5	22,649	-0.02%
2021/09/27	6.1	61.22	2.5	61.40	60.50	3.6	22,617	0.02%
2021/09/24	13	62.45	8.2	62.95	62.90	4.8	22,495	0.02%
2021/09/23	3	60.10	4.2	60.75	60.00	-1.2	22,317	-0.01%
2021/09/22	19	60.04	2.2	59.96	59.60	16.8	22,350	0.08%
2021/09/17	9	62.33	4.3	62.56	62.40	4.7	22,326	0.02%
2021/09/16	7	62.20	4	63.23	61.80	3	22,421	0.01%
2021/09/15	21	63.86	7	64.24	64.30	14	22,291	0.06%
2021/09/14	9	64.37	4	63.78	64.60	5	22,151	0.02%
2021/09/13	3	64.03	0	0.00	64.00	3	21,953	0.01%
2021/09/10	18.5	65.98	1	65.40	65.60	17.5	21,916	0.08%
2021/09/09	3	64.50	7	65.20	66.40	-4	21,738	-0.02%
2021/09/08	11	64.11	3	65.83	63.00	8	21,414	0.04%
2021/09/07	5	65.04	11	65.20	65.80	-6	21,179	-0.03%
2021/09/06	19	67.88	19.1	67.59	66.40	-0.1	20,977	0.00%
2021/09/03	5	67.68	5	67.98	67.30	0	20,743	0.00%
2021/09/02	28.1	66.88	40	67.29	65.80	-11.9	20,805	-0.06%
2021/09/01	19.6	69.78	13	70.05	69.00	6.6	20,307	0.03%
2021/08/31	19.1	69.89	11	69.95	71.80	8.1	19,856	0.04%
2021/08/30	87.1	69.38	54	69.64	70.20	33.1	19,361	0.17%
2021/08/27	25.6	66.36	35	67.30	69.10	-9.4	17,627	-0.05%
2021/08/26	9.3	62.52	9	62.77	62.90	0.3	16,152	0.00%
2021/08/25	12	61.82	16	62.21	62.00	-4	15,912	-0.03%
2021/08/24	8.1	60.65	16	60.69	62.40	-7.9	15,598	-0.05%
2021/08/23	18	59.34	5.1	59.67	60.10	12.9	15,377	0.08%
2021/08/20	5	58.00	5	58.32	58.20	0	15,262	0.00%
2021/08/19	6	57.38	5	58.06	57.20	1	15,117	0.01%
2021/08/18	48	55.29	45	56.82	59.40	3	14,921	0.02%
2021/08/17	2	56.34	4	55.33	54.30	-2	14,733	-0.01%
2021/08/16	2	57.20	2	56.80	56.50	0	14,598	0.00%
2021/08/13	11	58.55	5	57.46	56.80	6	14,477	0.04%
2021/08/12	3	60.03	7.2	60.32	60.80	-4.2	14,211	-0.03%
2021/08/11	16	60.55	23	59.69	58.80	-7	13,972	-0.05%
2021/08/10	8.1	59.88	32.4	58.98	61.00	-24.3	13,860	-0.18%
2021/08/09	4.1	61.10	6.1	61.65	60.40	-2	13,700	-0.01%
2021/08/06	36.1	63.10	22	64.23	61.70	14.1	13,599	0.10%
2021/08/05	10	62.21	9	62.23	63.10	1	13,217	0.01%
2021/08/04	3	63.13	14	63.02	62.70	-11	13,128	-0.08%
2021/08/03	15	63.08	29	63.47	63.00	-14	12,951	-0.11%
2021/08/02	32	61.90	39	62.16	63.00	-7	12,488	-0.06%
2021/07/30	14	59.07	26	58.56	59.20	-12	11,748	-0.10%
2021/07/29	2	56.75	6	56.75	57.70	-4	11,553	-0.03%
2021/07/28	13.8	54.63	3	55.47	55.70	10.8	11,426	0.09%
2021/07/27	22.1	57.86	25	58.31	57.50	-3	11,225	-0.03%
2021/07/26	32	60.05	29	60.02	59.90	3	11,074	0.03%
2021/07/23	39	58.13	28	57.53	57.20	11	10,768	0.10%
2021/07/22	37	59.82	50	60.03	59.50	-13	10,663	-0.12%
2021/07/21	79.2	58.96	64	59.47	58.50	15.2	10,434	0.15%
2021/07/20	19	56.63	43	57.61	58.30	-24	9,936	-0.24%
2021/07/19	64	54.46	38	54.83	54.40	26	9,056	0.29%
2021/07/16	14	52.18	20.2	52.99	53.30	-6.2	8,738	-0.07%
2021/07/15	57.4	52.38	70	52.38	52.40	-12.6	8,594	-0.15%
2021/07/14	110.2	55.12	97	55.67	55.90	13.2	8,222	0.16%	大買/
2021/07/13	60	52.11	99	50.70	52.10	-39	6,875	-0.57%
2021/07/12	18	47.81	24	47.87	48.15	-6	5,872	-0.10%
2021/07/09	4	46.63	4	47.10	46.90	0	5,727	0.00%
2021/07/08	20	47.42	7	48.04	46.85	13	5,860	0.22%
2021/07/07	4	46.89	20	46.81	47.00	-16	5,729	-0.28%
2021/07/06	2	45.48	1	45.70	45.75	1	5,640	0.02%
2021/07/05	3	45.63	12	45.86	45.95	-9	5,715	-0.16%
2021/07/02	5	44.77	5	45.01	45.20	0	5,800	0.00%
2021/07/01	6	44.53	0.3	44.50	44.40	5.7	5,925	0.10%
2021/06/30	7	44.50	10	45.08	45.20	-3	5,954	-0.05%
2021/06/29	20	44.94	2	45.45	44.50	18	5,939	0.30%
2021/06/28	5	45.50	2	45.98	46.00	3	5,891	0.05%
2021/06/25	1	45.45	18	45.65	45.80	-17	5,910	-0.29%
2021/06/24	3	44.40	4	44.71	44.30	-1	5,780	-0.02%
2021/06/23	2	44.40	7	44.40	44.50	-5	5,913	-0.08%
2021/06/22	4.9	43.83	1	43.55	43.90	3.9	5,920	0.07%
2021/06/21	8	43.63	0	0.00	44.15	8	5,940	0.13%
2021/06/18	0	0.00	6	44.48	44.50	-6	5,988	-0.10%
2021/06/17	2.1	43.68	1	44.00	44.10	1.1	6,047	0.02%
2021/06/16	4	43.55	0	0.00	43.50	4	6,072	0.07%
2021/06/15	9	43.86	0	0.00	43.85	9	6,117	0.15%
2021/06/11	15	44.15	16	44.28	44.20	-1	6,144	-0.02%
2021/06/10	27	45.24	13	45.46	44.50	14	6,097	0.23%
2021/06/09	0	0.00	5	44.18	44.20	-5	5,872	-0.09%
2021/06/08	1	43.80	11	43.88	44.10	-10	5,903	-0.17%
2021/06/07	7	42.30	18	42.88	43.00	-11	5,914	-0.19%
2021/06/04	6	42.05	1	41.90	41.95	5	5,935	0.08%
2021/06/03	2	42.60	0	0.00	42.60	2	6,045	0.03%
2021/06/02	16	42.52	1	42.85	42.55	15	6,102	0.25%
2021/06/01	1	42.75	2	43.15	42.80	-1	6,152	-0.02%
2021/05/31	5	42.46	0	0.00	42.50	5	6,250	0.08%
2021/05/28	0	0.00	7	41.84	42.55	-7	6,332	-0.11%
2021/05/27	1	40.35	0	0.00	40.95	1	6,428	0.02%
2021/05/26	1	40.55	11	40.82	40.60	-10	6,573	-0.15%
2021/05/25	0.5	40.45	7	40.27	40.30	-6.5	6,682	-0.10%
2021/05/24	3	39.47	0	0.00	39.60	3	6,805	0.04%
2021/05/21	1	39.40	0	0.00	39.65	1	6,941	0.01%
2021/05/20	3	39.53	5	39.76	39.40	-2	7,100	-0.03%
2021/05/19	1	38.85	2	39.38	39.20	-1	7,278	-0.01%
2021/05/18	2	36.60	5	37.79	38.80	-3	7,498	-0.04%
2021/05/17	3	36.50	6	35.82	36.15	-3	7,924	-0.04%
2021/05/14	2	38.73	0	0.00	38.55	2	8,395	0.02%
2021/05/13	10	38.75	0	0.00	38.35	10	9,064	0.11%
2021/05/12	8	39.20	11	38.98	38.40	-3	9,528	-0.03%
2021/05/11	8	41.38	0	0.00	40.55	8	9,544	0.08%
2021/05/10	0	0.00	4	43.04	43.00	-4	9,531	-0.04%
2021/05/07	0	0.00	5	41.91	42.55	-5	9,559	-0.05%
2021/05/06	3	41.13	0	0.00	40.90	3	9,609	0.03%
2021/05/05	5	42.44	1	43.00	42.00	4	9,654	0.04%
2021/05/04	5	43.58	21	42.79	42.95	-16	9,828	-0.16%
2021/05/03	11	45.64	1	46.60	44.70	10	9,932	0.10%
2021/04/29	24	48.16	4	47.81	47.20	20	9,931	0.20%
2021/04/28	16	47.51	8	48.03	48.00	8	10,555	0.08%
2021/04/27	6	47.29	6	47.59	47.25	0	10,606	0.00%
2021/04/26	10	47.56	16	47.52	47.90	-6	10,663	-0.06%
2021/04/23	1	44.30	4	45.45	46.00	-3	10,433	-0.03%
2021/04/22	7	45.54	4	46.35	44.70	3	10,474	0.03%
2021/04/21	1	46.00	1	46.40	46.10	0	10,437	0.00%
2021/04/20	5	46.02	8.4	45.93	46.05	-3.4	10,472	-0.03%
2021/04/19	2	45.15	1	45.40	45.35	1	10,944	0.01%
2021/04/16	0	0.00	2	45.10	45.05	-2	11,042	-0.02%
2021/04/15	0	0.00	9	44.53	44.50	-9	11,014	-0.08%
2021/04/14	9.1	43.83	5	43.90	44.05	4.1	11,015	0.04%
2021/04/13	12.3	45.65	15	45.78	45.15	-2.8	10,919	-0.03%
2021/04/12	11	46.50	0	0.00	46.10	11	10,932	0.10%
2021/04/09	1	46.10	8	46.59	46.70	-7	10,850	-0.06%
2021/04/08	8	46.58	6	46.54	46.75	2	10,773	0.02%
2021/04/07	7	46.20	9	46.31	46.70	-2	10,641	-0.02%
2021/04/06	3	45.42	3	45.67	45.70	0	10,496	0.00%
2021/04/01	2	45.10	1	45.00	44.90	1	10,468	0.01%
2021/03/31	3	45.07	1	45.30	45.00	2	10,460	0.02%
2021/03/30	7	45.40	14	45.56	45.35	-7	10,427	-0.07%
2021/03/29	9	46.03	0	0.00	45.85	9	10,330	0.09%
2021/03/26	5	45.99	10	46.26	45.90	-5	10,305	-0.05%
2021/03/25	1	45.05	1	45.25	45.20	0	10,148	0.00%
2021/03/24	3	44.70	1	45.00	44.60	2	10,119	0.02%
2021/03/23	4	45.36	9	45.51	45.20	-5	10,091	-0.05%
2021/03/22	1	45.10	8	45.04	45.10	-7	9,994	-0.07%
2021/03/19	2	44.03	5	44.10	44.05	-3	9,966	-0.03%
2021/03/18	2	44.43	25	44.48	44.35	-23	9,987	-0.23%
2021/03/17	3	43.90	2	44.20	44.00	1	10,005	0.01%
2021/03/16	5	43.89	2.2	44.27	43.80	2.8	10,040	0.03%
2021/03/15	7	44.03	6	44.42	43.85	1	10,186	0.01%
2021/03/12	3	44.12	4	44.39	44.25	-1	10,161	-0.01%
2021/03/11	13	43.78	4	43.86	44.15	9	10,189	0.09%
2021/03/10	1	42.85	13	43.01	42.80	-12	10,170	-0.12%
2021/03/09	14	42.30	5	42.60	42.45	9	10,149	0.09%
2021/03/08	4	43.58	0	0.00	43.30	4	10,122	0.04%
2021/03/05	6	44.08	14	44.02	43.90	-8	10,168	-0.08%
2021/03/04	5	43.86	14	44.13	43.60	-9	10,221	-0.09%
2021/03/03	11	44.85	0	0.00	44.80	11	10,155	0.11%
2021/03/02	15	45.58	13	46.64	45.50	2	10,088	0.02%
2021/02/26	8	45.78	1	46.20	45.90	7	10,030	0.07%
2021/02/25	14	45.72	12	45.25	45.35	2	10,222	0.02%
2021/02/24	19	46.08	5	46.41	45.60	14	10,283	0.14%
2021/02/23	16	46.40	4.1	46.92	46.15	11.9	10,120	0.12%
2021/02/22	5	45.93	10	46.06	46.80	-5	9,978	-0.05%
2021/02/19	11	46.30	14	46.20	46.15	-3	9,808	-0.03%
2021/02/18	23	48.03	16	47.32	47.50	7	9,634	0.07%
2021/02/17	10	48.60	150	48.30	49.00	-140	9,409	-1.49%	大賣/鉅額交易
2021/02/05	75	47.93	39	47.69	47.55	36	8,932	0.40%
2021/02/04	143	47.12	51.1	47.33	47.80	91.9	8,421	1.09%	大買/
2021/02/03	6.1	44.20	27	45.48	45.70	-20.9	7,728	-0.27%
2021/02/02	4	43.31	14	43.14	43.60	-10	7,246	-0.14%
2021/02/01	2	41.35	3	41.88	41.60	-1	7,180	-0.01%
2021/01/29	7	42.46	11	42.76	41.65	-4	7,136	-0.06%
2021/01/28	2	42.93	22	42.94	42.80	-20	7,095	-0.28%
2021/01/27	2	44.05	5	44.40	44.25	-3	7,018	-0.04%
2021/01/26	8	44.09	6	43.73	43.80	2	6,880	0.03%
2021/01/25	11	43.30	16.6	43.29	43.80	-5.6	6,672	-0.08%
2021/01/22	10	41.71	52	41.66	42.20	-42	6,492	-0.65%
2021/01/21	80	42.58	42.1	42.23	41.60	37.9	6,384	0.59%
2021/01/20	14	41.30	26	41.67	42.00	-12	5,695	-0.21%
2021/01/19	19	41.29	21	41.50	40.95	-2	5,494	-0.04%
2021/01/18	25	39.48	7	39.71	40.25	18	5,361	0.34%
2021/01/15	13	40.38	12	39.94	39.90	1	5,287	0.02%
2021/01/14	11	40.47	37	40.79	40.75	-26	5,203	-0.50%
2021/01/13	23	40.27	2	40.95	40.40	21	5,162	0.41%
2021/01/12	89	41.66	41.4	41.38	40.35	47.6	5,046	0.94%
2021/01/11	3	40.18	20	39.61	40.35	-17	4,488	-0.38%
2021/01/08	4	38.64	0	0.00	38.55	4	4,357	0.09%
2021/01/07	3	38.70	1	38.55	38.90	2	4,347	0.05%
2021/01/06	15	39.23	9	38.92	38.95	6	4,378	0.14%
2021/01/05	10	39.65	13	39.76	39.75	-3	4,303	-0.07%
2021/01/04	2	38.75	3	39.03	39.00	-1	4,202	-0.02%
2020/12/31	4.5	38.40	9	38.55	38.65	-4.5	4,173	-0.11%
2020/12/30	0	0.00	5	38.10	38.15	-5	4,137	-0.12%
2020/12/29	3	38.12	0	0.00	38.05	3	4,152	0.07%
2020/12/28	2	38.45	1	38.55	38.55	1	4,160	0.02%
2020/12/25	1	38.35	4	38.39	38.45	-3	4,141	-0.07%
2020/12/24	4	38.00	7	38.01	37.90	-3	4,155	-0.07%
2020/12/23	0	0.00	4	37.48	37.50	-4	4,149	-0.10%
2020/12/22	3	37.43	1.5	37.80	37.10	1.5	4,176	0.04%
2020/12/21	1	37.55	2	38.13	37.90	-1	4,174	-0.02%
2020/12/18	6	37.93	0	0.00	37.90	6	4,163	0.14%
2020/12/17	2	38.15	0	0.00	38.30	2	4,162	0.05%
2020/12/16	0	0.00	1	38.75	38.65	-1	4,164	-0.02%
2020/12/15	12	38.48	4	39.28	38.15	8	4,202	0.19%
2020/12/14	4	39.34	1	39.50	39.50	3	4,167	0.07%
2020/12/11	12	39.53	3	39.57	39.45	9	4,307	0.21%
2020/12/10	3	40.07	1	40.30	40.10	2	4,403	0.05%
2020/12/09	8.7	40.00	36.3	40.55	41.05	-27.6	4,306	-0.64%
2020/12/08	6	39.10	2	39.90	39.00	4	4,136	0.10%
2020/12/07	31	39.65	6	39.28	39.50	25	4,081	0.61%
2020/12/04	3	38.60	9	38.43	38.85	-6	3,990	-0.15%
2020/12/03	11	38.05	5	38.34	37.90	6	3,969	0.15%
2020/12/02	6	38.52	7	38.61	38.40	-1	3,929	-0.03%
2020/12/01	8	37.72	14.4	37.90	38.40	-6.4	3,859	-0.17%
2020/11/30	4	37.56	7	37.86	37.35	-3	3,775	-0.08%
2020/11/27	0.4	37.20	8	37.16	37.15	-7.6	3,702	-0.21%
2020/11/26	8.7	36.92	1	37.09	37.00	7.6	3,677	0.21%
2020/11/25	13	36.93	2	37.18	36.80	11	3,678	0.30%
2020/11/24	12.1	37.23	19	37.54	37.40	-6.9	3,630	-0.19%
2020/11/23	13	36.32	20	36.31	37.10	-7	3,319	-0.21%
2020/11/19	1	34.80	1	34.80	34.85	0	3,193	0.00%
2020/11/18	3	35.08	1	35.25	35.10	2	3,224	0.06%
2020/11/17	2	35.48	4	35.54	35.35	-2	3,246	-0.06%
2020/11/16	0	0.00	2	35.15	35.15	-2	3,318	-0.06%
2020/11/13	0	0.00	3	34.78	34.80	-3	3,385	-0.09%
2020/11/12	6.2	34.86	5	35.05	34.80	1.2	3,481	0.03%
2020/11/11	1	34.70	1	34.65	34.75	0	3,532	0.00%
2020/11/10	1	34.35	10	34.58	34.60	-9	3,568	-0.25%
2020/11/09	0	0.00	22	34.59	34.80	-22	3,603	-0.61%
2020/11/06	10	33.87	1	34.15	33.95	9	3,620	0.25%
2020/11/05	0	0.00	9	33.71	34.00	-9	3,702	-0.24%
2020/11/04	5	32.87	8	33.31	33.35	-3	3,761	-0.08%
2020/11/03	7	33.01	1	33.05	33.05	6	3,824	0.16%
2020/11/02	3	32.93	0	0.00	32.95	3	3,984	0.08%
2020/10/30	5	33.72	4	34.29	33.35	1	4,038	0.02%
2020/10/29	3	33.83	0.2	34.10	34.10	2.8	4,100	0.07%
2020/10/28	5	34.60	8	35.01	34.30	-3	4,352	-0.07%
2020/10/27	10	34.30	7	34.54	34.65	3	4,642	0.06%
2020/10/26	18	34.52	1	34.55	34.25	17	4,662	0.36%
2020/10/23	0	0.00	3	34.10	34.15	-3	4,608	-0.07%
2020/10/22	2	33.75	1	33.90	33.70	1	4,735	0.02%
2020/10/21	0	0.00	4	34.01	33.95	-4	4,887	-0.08%
2020/10/20	1	33.55	0	0.00	33.60	1	5,017	0.02%
2020/10/19	1	33.55	3	33.57	33.45	-2	5,054	-0.04%
2020/10/16	3	33.47	1	33.65	33.30	2	5,070	0.04%
2020/10/15	4	34.04	2	34.00	33.90	2	5,070	0.04%
2020/10/14	3	34.30	7	34.06	34.40	-4	5,048	-0.08%
2020/10/12	3	33.40	3	33.75	33.30	0	5,010	0.00%
2020/10/08	0	0.00	4	33.61	33.25	-4	5,058	-0.08%
2020/10/07	0	0.00	1	33.45	33.50	-1	5,122	-0.02%
2020/10/06	1	33.30	1	33.75	33.30	0	5,170	0.00%
2020/10/05	0	0.00	7	33.19	33.10	-7	5,263	-0.13%
2020/09/30	0	0.00	3	32.65	32.65	-3	5,318	-0.06%
2020/09/29	2	32.33	4	32.79	32.40	-2	5,404	-0.04%
2020/09/28	0	0.00	3	31.65	31.75	-3	5,445	-0.06%
2020/09/25	8	31.23	2	31.05	30.90	6	5,483	0.11%
2020/09/24	5	32.10	2	32.25	31.80	3	5,502	0.05%
2020/09/23	1	32.85	1	32.85	32.85	0	5,527	0.00%
2020/09/22	2	32.75	2	32.78	33.25	0	5,604	0.00%
2020/09/21	9	33.58	2	33.75	33.40	7	5,656	0.12%
2020/09/18	3	34.08	5	33.98	34.10	-2	5,642	-0.04%
2020/09/17	5	34.59	4	34.50	34.45	1	5,611	0.02%
2020/09/16	31	34.88	19	34.89	34.70	12	5,604	0.21%
2020/09/15	22	34.39	40	34.21	34.95	-18	5,436	-0.33%
2020/09/14	2	32.95	1	32.95	33.00	1	5,267	0.02%
2020/09/11	7	32.46	3.2	32.46	32.60	3.8	5,289	0.07%
2020/09/10	2	32.85	25	33.22	32.80	-23	5,304	-0.43%
2020/09/09	4	32.63	1	32.80	33.05	3	5,330	0.06%
2020/09/08	8.4	33.06	12	33.19	33.05	-3.6	5,419	-0.07%
2020/09/07	6	32.58	1	33.00	32.35	5	5,447	0.09%
2020/09/04	3	32.42	1	32.45	32.75	2	5,569	0.04%
2020/09/03	2	33.08	3	33.32	33.05	-1	5,579	-0.02%
2020/09/02	1	33.20	6.1	33.16	32.95	-5.1	5,588	-0.09%
2020/09/01	4	32.36	2	32.50	32.35	2	5,650	0.04%
2020/08/31	14	32.80	1	32.90	32.75	13	5,688	0.23%
2020/08/28	0	0.00	7	33.21	33.35	-7	5,865	-0.12%
2020/08/27	8	32.76	0	0.00	32.85	8	5,926	0.13%
2020/08/26	2	32.85	5	33.39	33.00	-3	5,919	-0.05%
2020/08/25	0	0.00	9	32.54	32.65	-9	5,890	-0.15%
2020/08/24	9	32.15	0	0.00	32.15	9	5,881	0.15%
2020/08/21	10	32.25	4	32.75	32.70	6	5,853	0.10%
2020/08/20	14	32.16	2	31.95	32.25	12	5,848	0.20%
2020/08/19	18	33.80	13	34.12	33.75	5	5,801	0.09%
2020/08/18	9	34.00	6	34.10	33.95	3	5,846	0.05%
2020/08/17	11	34.91	7	34.93	35.00	4	5,772	0.07%
2020/08/14	0	0.00	1	34.25	34.80	-1	5,708	-0.02%
2020/08/13	7	34.70	6	35.08	34.30	1	5,671	0.02%
2020/08/12	12	34.28	10	34.50	34.70	2	5,644	0.04%
2020/08/11	29	34.64	19	34.54	34.80	10	5,583	0.18%
2020/08/10	14	35.61	9	36.50	35.30	5	5,515	0.09%
2020/08/07	3	35.10	5	35.25	35.45	-2	5,450	-0.04%
2020/08/06	18	35.96	24.1	35.48	35.90	-6.1	5,404	-0.11%
2020/08/05	2	36.83	5.4	36.95	36.70	-3.4	5,255	-0.06%
2020/08/04	6	36.75	9	36.62	36.75	-3	5,218	-0.06%
2020/08/03	14	36.18	27	36.13	36.45	-13	5,143	-0.25%
2020/07/31	21.2	34.61	45	34.54	34.95	-23.8	4,912	-0.48%
2020/07/30	5	31.55	21	31.90	32.30	-16	4,610	-0.35%
2020/07/29	3	30.63	9	30.79	30.90	-6	4,649	-0.13%
2020/07/28	25	30.95	8	30.83	30.15	17	4,768	0.36%
2020/07/27	12	32.36	9	33.13	32.25	3	4,685	0.06%
2020/07/24	7	32.11	15	32.29	32.25	-8	4,558	-0.18%
2020/07/23	0	0.00	5.3	31.61	31.80	-5.3	4,428	-0.12%
2020/07/21	0	0.00	7	31.13	31.00	-7	4,419	-0.16%
2020/07/17	4	30.58	1	30.75	30.50	3	4,447	0.07%
2020/07/16	5	31.05	0	0.00	31.00	5	4,482	0.11%
2020/07/15	9	31.38	20	31.53	31.40	-11	4,523	-0.24%
2020/07/14	1	31.95	6	31.86	32.00	-5	4,624	-0.11%
2020/07/13	0	0.00	12	31.28	31.65	-12	4,571	-0.26%
2020/07/10	18	30.47	6	30.85	30.30	12	4,574	0.26%
2020/07/09	8	31.56	2	31.45	31.40	6	4,498	0.13%
2020/07/08	7	31.94	1	32.20	32.15	6	4,445	0.13%
2020/07/07	2	32.50	1	32.55	32.80	1	4,418	0.02%
2020/07/06	0	0.00	3	32.77	32.65	-3	4,426	-0.07%
2020/07/03	7	32.33	7	32.31	32.30	0	4,460	0.00%
2020/07/02	2	33.00	25	32.98	32.75	-23	4,493	-0.51%
2020/07/01	3	31.97	5	32.21	32.20	-2	4,460	-0.04%
2020/06/30	4	31.54	18	31.47	31.80	-14	4,413	-0.32%
2020/06/29	0	0.00	2.4	30.89	31.00	-2.4	4,362	-0.05%
2020/06/24	3.4	30.76	1	31.10	30.85	2.4	4,376	0.05%
2020/06/23	1	30.50	4	30.89	30.85	-3	4,435	-0.07%
2020/06/22	1	30.30	2	30.63	30.80	-1	4,451	-0.02%
2020/06/19	5	30.65	9.2	30.75	30.35	-4.2	4,535	-0.09%
2020/06/18	3	30.33	2	30.28	30.30	1	4,557	0.02%
2020/06/17	10	30.48	2	30.33	30.30	8	4,537	0.18%
2020/06/16	2	30.78	8	30.75	30.70	-6	4,530	-0.13%
2020/06/15	16	30.89	10	31.13	30.70	6	4,577	0.13%
2020/06/12	6	29.67	10	29.98	30.45	-4	4,497	-0.09%
2020/06/11	16.2	30.05	12	30.70	29.60	4.2	4,459	0.09%
2020/06/10	3.1	30.76	3	30.72	30.80	0.1	4,402	0.00%
2020/06/09	0	0.00	1	30.80	30.80	-1	4,470	-0.02%
2020/06/08	3	30.68	6	31.15	30.65	-3	4,503	-0.07%
2020/06/05	1	30.70	6	30.58	30.65	-5	4,431	-0.11%
2020/06/04	15.3	30.35	25	30.29	30.55	-9.7	4,420	-0.22%
2020/06/03	4.6	29.22	20	29.50	29.65	-15.4	4,252	-0.36%
2020/06/02	2	28.85	3	28.82	28.75	-1	4,183	-0.02%
2020/06/01	2	28.73	4	28.69	28.70	-2	4,240	-0.05%
2020/05/29	3	28.20	1	28.30	28.15	2	4,247	0.05%
2020/05/28	5	28.36	1	28.35	28.30	4	4,255	0.09%
2020/05/27	5	28.90	0	0.00	28.80	5	4,249	0.12%
2020/05/26	3	28.88	0	0.00	28.95	3	4,241	0.07%
2020/05/25	6	29.02	16	29.05	29.35	-10	4,181	-0.24%
2020/05/22	2	28.03	0	0.00	28.05	2	4,050	0.05%
2020/05/21	0	0.00	3	28.10	28.10	-3	4,023	-0.07%
2020/05/20	2	28.00	4	28.25	27.85	-2	4,022	-0.05%
2020/05/19	3	28.10	6	27.98	28.10	-3	4,008	-0.07%
2020/05/18	0	0.00	5	27.52	27.40	-5	3,966	-0.13%
2020/05/15	6	27.30	1	27.45	27.15	5	3,946	0.13%
2020/05/14	3	27.30	0	0.00	27.15	3	3,911	0.08%
2020/05/13	1	27.95	3	27.90	28.10	-2	3,902	-0.05%
2020/05/12	3	28.15	0	0.00	27.75	3	3,890	0.08%
2020/05/11	3	28.15	4	28.20	28.15	-1	3,897	-0.03%
2020/05/07	0	0.00	1	27.95	28.10	-1	3,859	-0.03%
2020/05/06	2	27.78	0	0.00	27.80	2	3,840	0.05%
2020/05/05	2	28.05	44	28.09	27.85	-42	3,815	-1.10%
2020/05/04	6	26.69	22	27.06	27.35	-16	3,726	-0.43%
2020/04/30	0	0.00	2	26.23	26.35	-2	3,590	-0.06%
2020/04/29	4	25.84	4	25.80	25.75	0	3,554	0.00%
2020/04/28	1	25.60	0	0.00	25.85	1	3,526	0.03%
2020/04/24	4	25.40	0	0.00	25.50	4	3,513	0.11%
2020/04/23	1	25.20	3	25.47	25.55	-2	3,487	-0.06%
2020/04/22	7	24.86	0	0.00	25.10	7	3,449	0.20%
2020/04/21	6	25.13	1	25.00	24.85	5	3,421	0.15%
2020/04/20	2	25.28	5	25.82	25.90	-3	3,365	-0.09%
2020/04/17	7	26.04	7	25.72	25.25	0	3,304	0.00%
2020/04/15	1	24.45	0	0.00	24.55	1	3,114	0.03%
2020/04/14	0	0.00	1	24.15	24.40	-1	3,060	-0.03%
2020/04/13	1	24.20	1	24.05	23.85	0	3,036	0.00%
2020/04/10	1	24.40	3	24.45	24.20	-2	3,026	-0.07%
2020/04/09	1	24.15	21	23.95	23.95	-20	2,994	-0.67%
2020/04/08	31	22.90	35	23.13	23.40	-4	2,976	-0.13%
2020/04/07	1	22.40	10	22.14	22.40	-9	2,906	-0.31%
2020/04/06	0	0.00	3	21.23	21.40	-3	2,817	-0.11%
2020/04/01	5	20.86	0	0.00	20.85	5	2,783	0.18%
2020/03/31	22	20.78	0	0.00	20.85	22	2,757	0.80%
2020/03/30	6	20.43	0	0.00	20.50	6	2,727	0.22%
2020/03/27	5	21.10	0	0.00	20.80	5	2,718	0.18%
2020/03/26	35	20.70	0	0.00	20.80	35	2,676	1.31%
2020/03/25	6	21.17	16	21.28	20.90	-10	2,754	-0.36%
2020/03/24	12	20.36	1	20.50	20.25	11	2,706	0.41%
2020/03/23	2	19.50	4	19.73	19.65	-2	2,728	-0.07%
2020/03/20	10	19.95	46	20.20	20.50	-36	2,836	-1.27%
2020/03/19	33	19.00	6	19.02	18.90	27	2,825	0.96%
2020/03/18	3	21.57	0	21.10	21.00	3	2,828	0.11%
2020/03/17	2	21.50	30	21.90	21.50	-28	2,823	-0.99%
2020/03/16	9	22.93	25	22.56	22.35	-16	2,763	-0.58%
2020/03/13	22	23.13	6	23.50	23.80	16	2,671	0.60%
2020/03/12	11.8	25.71	0	0.00	25.10	11.8	2,557	0.46%
2020/03/11	39	27.45	4	27.58	26.75	35	2,497	1.40%
2020/03/10	1	26.60	8	27.17	27.25	-7	2,464	-0.28%
2020/03/09	12	26.69	4	26.84	26.45	8	2,406	0.33%
2020/03/06	21	27.49	5	27.67	27.40	16	2,342	0.68%
2020/03/05	1	27.65	33	27.81	27.30	-32	2,300	-1.39%
2020/03/04	0	0.00	2	27.05	27.00	-2	2,215	-0.09%
2020/03/03	0	0.00	1	26.80	26.55	-1	2,187	-0.05%
2020/03/02	3	25.90	0	0.00	26.10	3	2,165	0.14%
2020/02/27	9	26.52	0	0.00	26.40	9	2,173	0.41%
2020/02/26	17	27.30	2	27.45	27.40	15	2,128	0.70%
2020/02/25	0	0.00	18	27.69	27.55	-18	2,103	-0.86%
2020/02/24	20	27.40	1	27.35	27.55	19	2,091	0.91%
2020/02/21	14	27.14	0	0.00	27.70	14	2,087	0.67%
2020/02/20	1	27.20	0	0.00	27.20	1	2,062	0.05%
2020/02/17	0	0.00	3	27.53	27.40	-3	2,034	-0.15%
2020/02/14	1	27.50	1	27.45	27.55	0	2,024	0.00%
2020/02/13	2	27.38	3	27.68	27.20	-1	1,988	-0.05%
2020/02/12	6	27.27	7	27.37	27.40	-1	1,964	-0.05%
2020/02/11	3	26.90	13	26.72	26.90	-10	1,937	-0.52%
2020/02/10	8	26.44	0	0.00	26.45	8	1,929	0.41%
2020/02/07	8	26.87	0	0.00	26.85	8	1,905	0.42%
2020/02/06	1	27.00	4	27.00	27.40	-3	1,885	-0.16%
2020/02/04	0	0.00	1	26.40	26.55	-1	1,850	-0.05%
2020/02/03	15	26.02	5	26.21	26.10	10	1,851	0.54%
2020/01/30	12	27.45	0	0.00	27.20	12	1,937	0.62%
2020/01/16	2	29.58	0	0.00	29.60	2	1,920	0.10%
2020/01/14	0	0.00	3	29.65	29.70	-3	1,932	-0.16%
2020/01/13	1	29.40	0	0.00	29.40	1	1,931	0.05%
2020/01/07	13	29.07	0	0.00	29.10	13	1,917	0.68%
2020/01/06	6	29.63	0	0.00	29.55	6	1,896	0.32%
2020/01/03	1	30.45	0	0.00	30.40	1	1,868	0.05%
2020/01/02	7	31.37	1	31.70	31.45	6	1,822	0.33%
2019/12/31	1	30.50	0	0.00	30.85	1	1,741	0.06%
2019/12/26	3	30.50	1	30.50	30.75	2	1,712	0.12%
2019/12/24	1	30.45	5	30.73	30.40	-4	1,683	-0.24%
2019/12/23	3	31.10	2	30.98	30.75	1	1,663	0.06%
2019/12/20	1	30.70	9	30.99	30.70	-8	1,624	-0.49%
2019/12/19	1	30.00	5	30.55	30.05	-4	1,510	-0.26%
2019/12/18	11	30.49	13	30.39	30.10	-2	1,458	-0.14%
2019/12/17	1	30.20	108	29.44	30.20	-107	1,402	-7.63%	大賣/鉅額交易
2019/12/16	87	29.15	1	29.05	29.05	86	1,370	6.28%
2019/12/13	1	28.80	10	29.03	28.65	-9	1,375	-0.65%
2019/12/12	2	28.45	0	0.00	28.55	2	1,270	0.16%
2019/12/06	0	0.00	2	28.45	28.45	-2	1,248	-0.16%
2019/12/03	0	0.00	1	27.80	27.70	-1	1,268	-0.08%
2019/12/02	1	27.40	2	27.60	27.45	-1	1,287	-0.08%
2019/11/28	1	27.95	1	28.20	27.95	0	1,334	0.00%
2019/11/25	2	27.75	0	0.00	27.75	2	1,334	0.15%
2019/11/22	0.1	27.75	47	27.61	27.75	-46.9	1,342	-3.49%
2019/11/21	2	27.80	2	27.95	27.85	0	1,357	0.00%
2019/11/20	0	0.00	6	28.10	28.00	-6	1,357	-0.44%
2019/11/18	47	27.84	2	27.90	28.00	45	1,339	3.36%
2019/11/14	2	27.50	0	0.00	27.45	2	1,409	0.14%
2019/11/13	0	0.00	3	27.97	27.65	-3	1,433	-0.21%
2019/11/12	0	0.00	4	27.50	27.55	-4	1,444	-0.28%
2019/11/11	3	27.50	0	0.00	27.35	3	1,445	0.21%
2019/11/08	2	27.70	2	28.00	27.75	0	1,446	0.00%
2019/11/07	4	28.05	0	0.00	27.95	4	1,447	0.28%
2019/11/06	2	28.50	27	28.30	28.35	-25	1,440	-1.73%
2019/11/04	26	28.75	5	28.76	28.80	21	1,444	1.45%
2019/10/31	1	28.70	1	28.15	28.40	0	1,470	0.00%
2019/10/30	0	0.00	2	28.45	28.50	-2	1,465	-0.14%
2019/10/29	8	28.90	15	28.84	28.65	-7	1,472	-0.48%
2019/10/28	0	0.00	45	28.09	28.50	-45	1,396	-3.22%
2019/10/25	0	0.00	4	28.05	27.90	-4	1,398	-0.29%
2019/10/24	1	27.85	8	27.98	28.10	-7	1,404	-0.50%
2019/10/23	0	0.00	38	27.84	27.75	-38	1,428	-2.66%
2019/10/22	2	27.90	10	27.73	27.70	-8	1,493	-0.54%
2019/10/21	3	27.20	0	0.00	27.70	3	1,543	0.19%
2019/10/18	2	27.60	2	27.40	27.40	0	1,550	0.00%
2019/10/14	4	27.61	0	0.00	27.60	4	1,603	0.25%
2019/10/09	3	27.53	0	0.00	27.55	3	1,605	0.19%
2019/10/08	0	0.00	21	28.06	27.90	-21	1,617	-1.30%
2019/10/07	0	0.00	4	27.95	27.95	-4	1,644	-0.24%
2019/10/04	0	0.00	3	28.10	27.85	-3	1,653	-0.18%
2019/10/03	2	27.50	2	27.90	27.90	0	1,656	0.00%
2019/10/02	1	27.85	0	0.00	27.85	1	1,658	0.06%
2019/10/01	0	0.00	0.4	28.05	28.10	-0.4	1,655	-0.02%
2019/09/27	8	28.07	0	0.00	27.90	8	1,657	0.48%
2019/09/26	5	28.25	0	28.30	28.30	5	1,650	0.30%
2019/09/25	3	28.50	13	28.62	28.50	-10	1,652	-0.61%
2019/09/24	2	28.90	10	28.98	28.95	-8	1,667	-0.48%
2019/09/23	2	29.00	11	28.97	28.85	-9	1,670	-0.54%
2019/09/20	0	0.00	1	28.75	28.80	-1	1,704	-0.06%
2019/09/19	36	28.72	44	28.85	28.60	-8	1,695	-0.47%
2019/09/17	1	27.75	0	0.00	27.75	1	1,573	0.06%
2019/09/16	2	27.80	0	0.00	27.75	2	1,591	0.13%
2019/09/11	14	27.81	0	0.00	27.80	14	1,627	0.86%
2019/09/09	1	28.05	0	0.00	27.85	1	1,629	0.06%
2019/09/05	0	0.00	6	28.17	28.20	-6	1,623	-0.37%
2019/09/04	0	0.00	1	27.80	27.85	-1	1,615	-0.06%
2019/09/03	57	27.70	0	0.00	27.60	57	1,625	3.51%
2019/09/02	6	27.04	1	27.50	27.45	5	1,606	0.31%
2019/08/30	0	0.00	1	27.50	27.30	-1	1,576	-0.06%
2019/08/29	7	26.91	0	0.00	27.10	7	1,563	0.45%
2019/08/28	0	0.00	1	27.50	27.10	-1	1,547	-0.06%
2019/08/27	3	27.05	0	0.00	27.00	3	1,540	0.19%
2019/08/26	2	27.10	1	27.00	26.90	1	1,539	0.06%
2019/08/22	1	28.00	0	0.00	28.00	1	1,535	0.07%
2019/08/20	45	28.02	0	0.00	27.90	45	1,544	2.91%
2019/08/16	2	29.15	2	29.30	29.05	0	1,491	0.00%
2019/08/15	0	0.00	10	28.75	28.75	-10	1,476	-0.68%
2019/08/13	1	28.75	0	0.00	28.75	1	1,482	0.07%
2019/08/06	10	27.85	3	28.30	28.90	7	1,519	0.46%
2019/08/05	9	28.98	0	0.00	28.70	9	1,516	0.59%
2019/08/02	5	29.17	0	0.00	29.10	5	1,510	0.33%
2019/08/01	22	30.28	0	0.00	29.85	22	1,504	1.46%
2019/07/30	20	30.76	0	0.00	30.35	20	1,483	1.35%
2019/07/29	5	31.44	2	31.50	31.30	3	1,473	0.20%
2019/07/26	6	31.78	2	31.70	31.70	4	1,483	0.27%
2019/07/25	2	31.88	0	0.00	31.80	2	1,496	0.13%
2019/07/24	16	31.90	4	31.83	31.55	12	1,488	0.81%
2019/07/22	0	0.00	10	30.20	30.15	-10	1,430	-0.70%
2019/07/19	0	0.00	1	29.50	29.95	-1	1,449	-0.07%
2019/07/18	0	0.00	2	29.70	29.25	-2	1,501	-0.13%
2019/07/16	2	29.95	0	0.00	30.00	2	1,649	0.12%
2019/07/11	0	0.00	7	29.54	29.80	-7	1,864	-0.38%
2019/07/09	3	28.85	2	29.05	28.80	1	2,046	0.05%
2019/07/05	0	0.00	1	29.20	29.25	-1	2,282	-0.04%
2019/07/04	3	29.05	0	0.00	29.10	3	2,436	0.12%
2019/07/03	1	29.10	0	0.00	29.10	1	2,615	0.04%
2019/07/01	3	29.30	18	29.31	29.40	-15	2,727	-0.55%
2019/06/27	0	0.00	30	28.63	28.50	-30	2,708	-1.11%
2019/06/26	0	0.00	4	27.85	28.20	-4	2,682	-0.15%
2019/06/25	6	27.81	0	0.00	27.75	6	2,702	0.22%
2019/06/21	5	27.74	0	0.00	28.30	5	2,737	0.18%
2019/06/20	1	27.80	2	27.80	27.90	-1	2,736	-0.04%
2019/06/19	6	27.53	0	0.00	27.70	6	2,791	0.21%
2019/06/18	1	27.20	0	0.00	27.15	1	2,779	0.04%
2019/06/17	1	27.30	0	0.00	27.30	1	2,800	0.04%
2019/06/14	1	27.35	0	0.00	27.80	1	2,803	0.04%
2019/06/13	4	27.41	0	0.00	27.35	4	2,811	0.14%
2019/06/12	0	0.00	2	27.35	27.80	-2	2,829	-0.07%
2019/06/10	2	26.90	0	0.00	26.90	2	2,798	0.07%
2019/06/06	2	26.80	0	0.00	26.65	2	2,835	0.07%
2019/05/27	0	0.00	3	26.30	26.30	-3	3,115	-0.10%
2019/05/24	1	26.40	0	0.00	26.45	1	3,142	0.03%
2019/05/23	7	26.56	0	0.00	26.35	7	3,157	0.22%
2019/05/22	2	26.95	0	0.00	26.90	2	3,163	0.06%
2019/05/17	1	28.00	0	0.00	27.35	1	3,188	0.03%
2019/05/16	2	28.50	0	0.00	27.85	2	3,179	0.06%
2019/05/15	2	28.45	12	28.29	28.20	-10	3,185	-0.31%
2019/05/14	13	27.46	13	28.11	28.25	0	3,233	0.00%
2019/05/13	2	28.65	0	0.00	28.30	2	3,256	0.06%
2019/05/09	9	29.45	0	0.00	29.35	9	3,345	0.27%
2019/05/08	7	30.19	0	0.00	30.20	7	3,372	0.21%
2019/05/07	1	30.80	18	30.80	30.75	-17	3,466	-0.49%
2019/05/06	4	30.70	0	0.00	30.50	4	3,521	0.11%
2019/04/30	7	31.51	0	0.00	31.65	7	3,523	0.20%
2019/04/25	15	32.30	6	32.59	32.45	9	3,482	0.26%
2019/04/24	2	32.00	0	0.00	32.00	2	3,463	0.06%
2019/04/23	10	32.49	2	32.50	32.50	8	3,400	0.24%
2019/04/22	28	32.61	8	32.63	32.75	20	3,333	0.60%
2019/04/19	1	31.55	4	31.64	31.60	-3	3,262	-0.09%
2019/04/18	8	31.48	10	31.70	30.90	-2	3,215	-0.06%
2019/04/17	3	32.25	2	32.10	32.00	1	3,118	0.03%
2019/04/16	0	0.00	6	32.48	32.35	-6	3,065	-0.20%
2019/04/15	0	0.00	22	32.18	32.00	-22	3,012	-0.73%
2019/04/12	0	0.00	12	30.96	30.85	-12	2,884	-0.42%
2019/04/11	10	30.18	0	0.00	30.20	10	2,805	0.36%
2019/04/10	10	31.25	1	30.70	31.40	9	2,672	0.34%
2019/04/09	1	31.35	19.3	30.53	31.40	-18.3	2,513	-0.73%
2019/04/03	0	0.00	5	29.50	29.50	-5	2,276	-0.22%
2019/04/02	0	0.00	0	28.65	28.85	0	2,212	0.00%
2019/04/01	1	28.50	0	0.00	28.65	1	2,206	0.05%
2019/03/28	11	28.50	0	0.00	28.40	11	2,184	0.50%
2019/03/27	8	29.03	0	0.00	28.95	8	2,167	0.37%
2019/03/25	0	0.00	5	29.55	29.55	-5	2,135	-0.23%
2019/03/22	0	0.00	24	29.65	29.95	-24	2,122	-1.13%
2019/03/21	6	29.10	1	29.20	29.20	5	2,059	0.24%
2019/03/20	3	28.90	4	29.00	28.95	-1	2,060	-0.05%
2019/03/19	19	29.17	0	0.00	29.20	19	2,069	0.92%
2019/03/18	5	28.85	0	0.00	29.15	5	2,063	0.24%
2019/03/15	10	29.13	0	0.00	28.70	10	2,063	0.48%
2019/03/12	1	29.00	0	0.00	29.60	1	2,197	0.05%
2019/03/11	6	28.97	0	0.00	29.05	6	2,207	0.27%
2019/03/07	0	0.00	8	29.25	29.15	-8	2,263	-0.35%
2019/03/05	1	30.20	1	30.50	30.10	0	2,285	0.00%
2019/03/04	0	0.00	0	30.30	30.30	0	2,234	0.00%
2019/02/25	1	30.15	0	0.00	30.00	1	2,123	0.05%
2019/02/22	6	30.00	0	0.00	30.00	6	2,162	0.28%
2019/02/20	1	29.60	6	29.95	30.00	-5	2,164	-0.23%
2019/02/19	3	29.47	0	0.00	29.30	3	2,154	0.14%
2019/02/13	11	29.11	0	0.00	29.00	11	2,299	0.48%
2019/02/12	1	29.45	0	0.00	30.05	1	2,249	0.04%
2019/02/11	1	29.90	0	0.00	30.05	1	2,249	0.04%
2019/01/30	2	29.68	2	29.90	29.75	0	2,234	0.00%
2019/01/29	1	29.50	0	0.00	29.50	1	2,198	0.05%
2019/01/28	0	0.00	2	29.83	29.65	-2	2,166	-0.09%
2019/01/25	0	0.00	4	28.66	28.90	-4	2,112	-0.19%
2019/01/21	0	0.00	1	27.95	27.80	-1	2,136	-0.05%
2019/01/18	0	0.00	2	27.38	27.35	-2	2,203	-0.09%
2019/01/17	0	0.00	1	27.45	27.10	-1	2,337	-0.04%
2019/01/14	1	26.95	0	0.00	26.70	1	2,402	0.04%
2019/01/10	1	26.85	0	0.00	26.90	1	2,491	0.04%
2019/01/04	1	25.55	0	0.00	25.35	1	2,674	0.04%
2019/01/03	0	0.00	1	26.55	26.10	-1	2,689	-0.04%
2018/12/27	2	26.15	0	0.00	26.00	2	2,727	0.07%
2018/12/21	4	26.08	0	0.00	26.15	4	2,784	0.14%
2018/12/20	11	26.50	0	0.00	26.30	11	2,773	0.40%
2018/12/19	0	0.00	3	26.95	27.00	-3	2,767	-0.11%
2018/12/10	1	27.00	0	0.00	27.10	1	2,925	0.03%
2018/12/07	2	27.33	0	0.00	27.50	2	2,923	0.07%
2018/12/05	3	29.15	0	0.00	28.95	3	2,870	0.10%
2018/12/04	0	0.00	5	30.86	30.50	-5	2,815	-0.18%
2018/12/03	1	30.30	1	30.65	30.65	0	2,805	0.00%
2018/11/29	2	30.15	0	0.00	30.05	2	2,762	0.07%
2018/11/27	9	28.44	9	28.75	28.70	0	2,775	0.00%
2018/11/26	4	28.55	0	0.00	28.25	4	2,794	0.14%
2018/11/23	0	0.00	2	28.60	28.50	-2	2,814	-0.07%
2018/11/21	3	29.85	2	30.40	30.30	1	2,803	0.04%
2018/11/15	0	0.00	20	29.85	29.90	-20	2,759	-0.72%
2018/11/13	1	28.65	0	0.00	29.40	1	2,715	0.04%
2018/11/08	0	0.00	2	28.55	28.05	-2	2,705	-0.07%
2018/11/07	1	27.35	0	0.00	27.60	1	2,721	0.04%
2018/11/06	2	27.25	0	0.00	26.50	2	2,798	0.07%
2018/11/05	2	27.75	0	0.00	27.85	2	2,967	0.07%
2018/11/01	0	0.00	1	27.50	27.70	-1	2,999	-0.03%
2018/10/25	6	25.40	0	0.00	25.20	6	3,021	0.20%
2018/10/22	6	28.59	0	0.00	28.75	6	2,944	0.20%
2018/10/19	5	27.21	0	0.00	27.40	5	2,932	0.17%
2018/10/18	8	28.32	0	0.00	27.85	8	2,889	0.28%
2018/10/17	5	29.05	0	0.00	28.55	5	2,880	0.17%
2018/10/15	1	29.40	6	29.24	28.90	-5	2,968	-0.17%
2018/10/12	3	28.20	0	0.00	28.85	3	2,954	0.10%
2018/10/11	5	30.05	2	30.00	30.00	3	2,835	0.11%
2018/10/09	5	33.45	0	0.00	33.30	5	2,863	0.17%
2018/10/08	5	33.05	0	0.00	33.35	5	2,915	0.17%
2018/10/05	6.5	34.08	0	0.00	34.40	6.5	2,951	0.22%
2018/10/04	6.4	35.70	0	0.00	35.55	6.4	2,931	0.22%
2018/10/01	0	0.00	1	37.45	37.55	-1	2,996	-0.03%
2018/09/28	1	36.60	0	0.00	36.50	1	3,015	0.03%
2018/09/27	8	37.19	0	0.00	37.10	8	3,030	0.26%
2018/09/26	1	37.45	0	0.00	37.45	1	3,043	0.03%
2018/09/21	5	38.10	1	38.00	37.55	4	3,052	0.13%
2018/09/20	0	0.00	1	38.00	37.85	-1	3,020	-0.03%
2018/09/19	0	0.00	11	37.90	37.55	-11	3,032	-0.36%
2018/09/18	0	0.00	3	36.80	36.80	-3	3,011	-0.10%
2018/09/17	5	36.50	0	0.00	36.40	5	3,026	0.17%
2018/09/14	9	36.62	6	37.68	36.90	3	3,019	0.10%
2018/09/10	3	36.30	0	0.00	36.30	3	3,073	0.10%
2018/09/07	3	37.15	0	0.00	37.20	3	3,065	0.10%
2018/09/05	0	0.00	2	39.05	38.90	-2	3,086	-0.06%
2018/08/31	1	37.10	6	38.01	38.15	-5	3,079	-0.16%
2018/08/30	0	0.00	7	37.68	37.45	-7	3,103	-0.23%
2018/08/29	1	36.90	4	37.34	37.00	-3	3,102	-0.10%
2018/08/28	0	0.00	13	36.85	37.10	-13	3,120	-0.42%
2018/08/27	1	36.15	6	36.60	36.80	-5	3,154	-0.16%
2018/08/23	2	35.10	0	0.00	35.30	2	3,249	0.06%
2018/08/22	21	36.15	5	35.85	35.70	16	3,270	0.49%
2018/08/21	5	37.90	0	0.00	38.15	5	3,266	0.15%
2018/08/17	3	37.60	0	0.00	37.50	3	3,314	0.09%
2018/08/14	0	0.00	2	40.00	39.75	-2	3,271	-0.06%
2018/08/13	0	0.00	2	39.30	39.90	-2	3,238	-0.06%
2018/08/10	2	39.55	9.7	39.85	39.70	-7.7	3,135	-0.25%
2018/08/08	0	0.00	3	38.45	38.50	-3	2,928	-0.10%
2018/08/06	0	0.00	1	37.80	38.15	-1	2,950	-0.03%
2018/08/03	1	36.80	2	37.45	37.45	-1	2,944	-0.03%
2018/08/02	2	37.08	0	0.00	36.80	2	2,929	0.07%
2018/07/31	0	0.00	1	38.20	38.15	-1	2,886	-0.03%
2018/07/30	0	0.00	11	36.65	37.60	-11	2,894	-0.38%
2018/07/27	1	37.00	0	0.00	37.15	1	2,927	0.03%
2018/07/26	5	37.15	0	0.00	37.20	5	2,906	0.17%
2018/07/25	6	37.20	1	37.15	36.85	5	2,894	0.17%
2018/07/23	1	35.95	0	0.00	36.35	1	2,853	0.04%
2018/07/20	2	36.70	13	36.57	36.55	-11	2,849	-0.39%
2018/07/19	2	36.40	0	0.00	36.30	2	2,808	0.07%
2018/07/18	1	36.30	2	36.25	35.85	-1	2,823	-0.04%
2018/07/16	3	35.40	4	35.76	35.65	-1	2,794	-0.04%
2018/07/13	1	33.90	0	0.00	34.20	1	2,761	0.04%
2018/07/12	0	0.00	3	32.80	33.30	-3	2,780	-0.11%
2018/07/10	0	0.00	2	32.60	32.65	-2	2,934	-0.07%
2018/07/09	0	0.00	2	32.60	32.55	-2	2,965	-0.07%
2018/07/05	2	33.65	2	33.58	33.05	0	2,969	0.00%
2018/07/03	0	0.00	3	33.33	33.15	-3	3,075	-0.10%
2018/07/02	3	33.70	4	33.71	33.60	-1	3,092	-0.03%
2018/06/29	0	0.00	2	33.78	33.75	-2	3,098	-0.06%
2018/06/28	1	33.85	2	33.70	33.65	-1	3,114	-0.03%
2018/06/27	0	0.00	1	33.75	34.00	-1	3,144	-0.03%
2018/06/21	1	34.85	0	0.00	34.85	1	3,123	0.03%
2018/06/20	2	34.90	2	34.90	34.85	0	3,130	0.00%
2018/06/19	1	35.95	0	0.00	35.50	1	3,137	0.03%
2018/06/12	1	36.40	2	37.10	36.80	-1	3,267	-0.03%
2018/06/11	2	36.78	4	36.90	36.85	-2	3,349	-0.06%
2018/06/07	0	0.00	8	36.15	35.80	-8	3,683	-0.22%
2018/06/06	2	35.95	2	35.65	35.55	0	3,846	0.00%
2018/06/05	1	35.85	0	0.00	35.75	1	4,042	0.02%
2018/06/04	0	0.00	2	35.95	36.10	-2	4,036	-0.05%
2018/05/31	0	0.00	2	34.78	34.65	-2	4,042	-0.05%
2018/05/30	5	35.01	4	35.10	35.15	1	3,983	0.03%
2018/05/29	2	35.20	0	0.00	35.40	2	3,983	0.05%
2018/05/28	7	35.10	4	35.85	35.95	3	3,970	0.08%
2018/05/24	0	0.00	3	34.70	34.40	-3	3,970	-0.08%
2018/05/22	0	0.00	3.1	35.36	35.30	-3.1	4,067	-0.08%
2018/05/21	2	35.45	0	0.00	35.30	2	4,184	0.05%
2018/05/18	2	34.80	2	34.80	35.30	0	4,224	0.00%
2018/05/17	1	35.00	0	0.00	35.00	1	4,445	0.02%
2018/05/15	2	35.05	0	0.00	35.00	2	4,536	0.04%
2018/05/11	0	0.00	2	34.80	34.70	-2	4,612	-0.04%
2018/05/10	20	34.26	0	34.25	34.30	20	4,671	0.43%
2018/05/09	2	34.25	0	0.00	34.00	2	4,718	0.04%
2018/05/08	2	33.65	2	34.45	34.20	0	4,781	0.00%
2018/05/04	3	33.00	2	33.50	33.55	1	4,839	0.02%
2018/04/24	1	33.00	0	0.00	32.85	1	6,222	0.02%
2018/04/23	1	34.00	0	0.00	34.00	1	6,272	0.02%
2018/04/20	2	36.03	0	0.00	35.65	2	6,335	0.03%
2018/04/17	0	0.00	1	35.45	36.00	-1	6,588	-0.02%
2018/04/16	4	35.08	0	0.00	35.00	4	6,590	0.06%
2018/04/13	3	36.25	0	0.00	36.20	3	6,749	0.04%
2018/04/12	3	37.10	0	0.00	36.95	3	6,811	0.04%
2018/04/11	10	37.90	1	37.65	37.50	9	6,797	0.13%
2018/04/10	1	38.10	3	37.82	37.70	-2	6,837	-0.03%
2018/04/09	6	38.93	11	39.01	38.90	-5	6,836	-0.07%
2018/03/31	1	38.20	2	38.00	37.90	-1	6,893	-0.01%
2018/03/30	0	0.00	4	38.50	38.15	-4	7,000	-0.06%
2018/03/28	10	37.80	0	0.00	37.55	10	7,406	0.14%
2018/03/27	11	37.99	0	0.00	37.85	11	7,408	0.15%
2018/03/26	1	37.85	0	0.00	37.70	1	7,413	0.01%
2018/03/23	0	0.00	64	37.10	37.20	-64	7,427	-0.86%
2018/03/22	0	0.00	2	38.00	37.85	-2	7,406	-0.03%
2018/03/21	2	37.65	0	0.00	37.60	2	7,386	0.03%
2018/03/16	2	38.38	0	0.00	37.90	2	7,473	0.03%
2018/03/14	4	39.85	3	39.60	39.80	1	7,379	0.01%
2018/03/13	2	38.33	12	38.08	38.80	-10	7,255	-0.14%
2018/03/12	9	38.24	7	38.04	37.95	2	7,125	0.03%
2018/03/09	5	37.75	0	0.00	37.15	5	6,989	0.07%
2018/03/08	0	0.00	14	35.80	35.95	-14	6,904	-0.20%
2018/03/07	0	0.00	1	35.50	35.60	-1	7,052	-0.01%
2018/03/06	1	35.20	0	0.00	35.05	1	7,139	0.01%
2018/02/22	3	35.30	0	0.00	34.85	3	7,950	0.04%
2018/02/21	50	35.22	51	35.25	34.95	-1	8,019	-0.01%
2018/02/12	1	31.75	0	0.00	32.10	1	8,202	0.01%
2018/02/08	1	33.00	1	33.05	33.40	0	8,495	0.00%
2018/02/07	0	0.00	1	35.50	35.00	-1	8,611	-0.01%
2018/02/06	3	34.73	0	0.00	34.30	3	8,842	0.03%
2018/02/05	0	0.00	0.4	37.50	37.50	-0.4	8,928	0.00%
2018/02/02	2	37.18	1	38.10	37.25	1	9,186	0.01%
2018/02/01	1	37.80	0	0.00	37.70	1	9,589	0.01%
2018/01/31	1	36.60	0	0.00	38.35	1	9,867	0.01%
2018/01/30	1	38.70	3	38.15	37.90	-2	9,838	-0.02%
2018/01/29	7	38.73	0	0.00	38.95	7	9,850	0.07%
2018/01/26	0.4	38.75	0	0.00	38.90	0.4	9,919	0.00%
2018/01/25	14	38.80	0	0.00	38.45	14	10,086	0.14%
2018/01/24	0	0.00	44	39.05	39.45	-44	10,143	-0.43%
2018/01/23	3	38.88	1	38.85	38.60	2	10,065	0.02%
2018/01/22	32	39.45	32	39.16	39.45	0	9,953	0.00%
2018/01/19	29	41.46	27	41.42	40.05	2	9,770	0.02%
2018/01/18	0	0.00	4	40.35	39.65	-4	8,844	-0.05%
2018/01/17	31	40.07	28	40.02	39.85	3	8,799	0.03%
2018/01/16	8	40.79	7	41.14	41.00	1	8,745	0.01%
2018/01/15	3	40.50	1	41.30	40.40	2	8,718	0.02%
2018/01/12	23	40.70	22	40.73	40.50	1	8,620	0.01%
2018/01/11	24	40.76	22	40.38	41.25	2	8,492	0.02%
2018/01/10	6.1	39.80	11	39.91	39.70	-4.9	8,375	-0.06%
2018/01/09	47	40.51	59	40.41	39.80	-12	8,309	-0.14%
2018/01/08	79	38.97	7	39.00	39.00	72	8,051	0.89%
2018/01/05	1	38.35	2	38.40	38.15	-1	7,944	-0.01%
2018/01/04	5	38.37	3	39.03	38.10	2	7,971	0.03%
2018/01/03	2	38.00	2	38.40	37.95	0	7,908	0.00%
2018/01/02	3	37.17	2	37.90	38.00	1	7,859	0.01%