至上 (8112)-玉山-嘉義券商分點個股進出

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
85.1
漲跌
▲1.1
漲幅
+1.31%
成交量
4,736張
產業
上市電子通路類股▲1.70%
856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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	3	84.57	7	85.06	85.10	-4	11,860	-0.03%
2024/04/25	5	84.50	8	84.35	84.00	-3	11,859	-0.03%
2024/04/24	3	84.70	16.2	84.79	85.10	-13.2	11,984	-0.11%
2024/04/23	2	81.60	2.6	81.71	82.10	-0.6	12,113	0.00%
2024/04/22	11.7	80.79	6	81.12	80.80	5.7	12,137	0.05%
2024/04/19	41.2	80.47	94	80.31	81.90	-52.8	12,135	-0.44%
2024/04/18	4.2	83.31	13	84.22	83.20	-8.8	11,973	-0.07%
2024/04/17	12	83.76	10	83.66	84.00	2	11,941	0.02%
2024/04/16	33.4	83.24	20.5	83.51	82.90	12.9	11,834	0.11%
2024/04/15	40.1	84.25	31	84.98	85.90	9.1	11,654	0.08%
2024/04/12	61.1	86.46	19.2	87.10	86.60	41.8	11,465	0.36%
2024/04/11	53	85.14	12.6	84.71	85.20	40.4	11,171	0.36%
2024/04/10	10.2	82.72	7	82.98	82.10	3.2	10,944	0.03%
2024/04/09	79.3	83.83	16.6	82.79	83.50	62.8	10,705	0.59%
2024/04/08	14.4	77.18	36	77.09	78.50	-21.6	10,139	-0.21%
2024/04/03	10.4	74.31	4.1	74.58	74.80	6.3	9,939	0.06%
2024/04/02	3	74.60	5.1	74.96	74.80	-2	9,974	-0.02%
2024/04/01	2	73.60	5	73.60	73.60	-3	10,070	-0.03%
2024/03/29	22.3	73.12	6	72.70	72.80	16.3	10,095	0.16%
2024/03/28	1.1	74.05	4.8	74.51	74.00	-3.7	10,153	-0.04%
2024/03/27	9.2	73.67	2	73.50	74.00	7.2	10,307	0.07%
2024/03/26	5.5	73.81	13	74.53	73.70	-7.5	10,381	-0.07%
2024/03/25	12	76.10	10	75.70	75.40	2	10,358	0.02%
2024/03/22	10.1	74.39	12	74.70	75.60	-1.9	10,620	-0.02%
2024/03/21	12.2	73.29	14	75.43	77.00	-1.9	10,519	-0.02%
2024/03/20	5	71.08	13.8	71.53	71.70	-8.8	10,233	-0.09%
2024/03/19	14.4	72.05	31	71.62	72.10	-16.6	10,525	-0.16%
2024/03/18	20	69.45	19.3	69.70	70.10	0.7	10,986	0.01%
2024/03/15	3.3	67.13	3.5	67.59	68.10	-0.1	11,822	0.00%
2024/03/14	10.3	67.45	2	67.70	67.40	8.3	12,565	0.07%
2024/03/13	18.3	68.19	21	68.48	68.40	-2.7	13,150	-0.02%
2024/03/12	27	69.82	31.4	70.32	69.60	-4.4	12,989	-0.03%
2024/03/11	19	68.73	17.3	68.45	68.60	1.7	12,537	0.01%
2024/03/08	27.3	67.61	28	68.05	66.80	-0.7	12,335	-0.01%
2024/03/07	40	68.36	13	68.92	67.50	27	12,051	0.22%
2024/03/06	22.1	65.55	24.9	66.02	66.90	-2.8	11,467	-0.02%
2024/03/05	4.1	64.82	24.1	64.83	64.40	-20	11,470	-0.17%
2024/03/04	18.1	63.96	12.3	64.30	64.00	5.8	11,550	0.05%
2024/03/01	2.1	62.81	6.1	63.11	62.60	-4.1	11,375	-0.04%
2024/02/29	3.1	62.95	3	63.33	62.40	0.1	11,336	0.00%
2024/02/27	7.7	61.80	0	0.00	61.70	7.7	11,206	0.07%
2024/02/26	9.3	62.06	1	62.20	62.30	8.3	11,166	0.07%
2024/02/23	3	63.80	5	63.64	63.10	-2	11,113	-0.02%
2024/02/22	6	63.00	1	62.80	63.20	5	11,086	0.05%
2024/02/21	13	63.73	5	64.10	63.20	8	11,063	0.07%
2024/02/20	19	64.93	27	64.77	63.60	-8	11,038	-0.07%
2024/02/19	3.3	64.62	17.4	64.49	64.80	-14.2	10,812	-0.13%
2024/02/16	6.2	61.97	13	62.45	62.70	-6.8	10,652	-0.06%
2024/02/15	3	61.70	2	61.75	61.90	1	10,601	0.01%
2024/02/05	0	0.00	2.1	60.95	60.90	-2.1	10,572	-0.02%
2024/02/01	3	61.27	2.1	60.72	61.10	0.9	10,591	0.01%
2024/01/31	0.2	60.10	2	60.50	60.20	-1.8	10,583	-0.02%
2024/01/30	4	60.13	3	60.90	60.10	1	10,621	0.01%
2024/01/29	0	0.00	3.1	60.90	60.90	-3.1	10,612	-0.03%
2024/01/26	4	60.30	0	0.00	60.30	4	10,621	0.04%
2024/01/25	6.7	60.31	4	60.43	60.20	2.7	10,653	0.03%
2024/01/24	2	61.15	0	0.00	61.30	2	10,710	0.02%
2024/01/23	0	0.00	3	61.90	61.70	-3	10,759	-0.03%
2024/01/22	0	0.00	1	62.40	62.50	-1	10,750	-0.01%
2024/01/19	5	60.86	6	60.90	60.90	-1	10,686	-0.01%
2024/01/18	11	61.75	4	60.70	60.70	7	10,683	0.07%
2024/01/17	18	64.09	3.4	64.32	63.90	14.6	10,517	0.14%
2024/01/16	0	63.20	0	0.00	63.70	0	10,256	0.00%
2024/01/15	8	62.98	13	62.69	63.00	-5	10,200	-0.05%
2024/01/12	1	61.40	1.2	61.95	61.50	-0.2	10,128	0.00%
2024/01/11	3.1	60.70	0	0.00	61.30	3.1	10,142	0.03%
2024/01/10	0	61.10	1.1	60.92	61.10	-1.1	10,148	-0.01%
2024/01/09	1.1	61.47	7	61.50	61.30	-5.9	10,148	-0.06%
2024/01/08	0	60.90	1.1	61.10	61.10	-1.1	10,164	-0.01%
2024/01/05	5	62.00	27.1	61.55	61.00	-22.1	10,189	-0.22%
2024/01/04	3.3	60.89	7.2	61.00	61.30	-3.9	10,082	-0.04%
2024/01/03	0.1	60.90	1.2	61.10	60.80	-1.1	10,060	-0.01%
2024/01/02	4.4	60.67	6	60.87	61.10	-1.6	10,074	-0.02%
2023/12/29	0.4	60.46	0.1	60.46	60.50	0.3	10,050	0.00%
2023/12/28	23.3	59.57	0	59.70	59.70	23.2	10,007	0.23%
2023/12/27	4.2	60.34	5.4	60.43	60.30	-1.1	10,084	-0.01%
2023/12/26	3.4	59.19	2.1	59.21	59.70	1.3	9,984	0.01%
2023/12/25	35.1	59.05	1	59.00	59.00	34.1	9,956	0.34%
2023/12/22	8.2	59.85	0.4	59.93	59.90	7.8	9,845	0.08%
2023/12/21	11.1	59.79	1.1	59.92	60.00	10	9,801	0.10%
2023/12/20	15.1	61.01	0	0.00	60.80	15.1	9,808	0.15%
2023/12/19	27.2	61.99	5.5	61.45	61.30	21.7	9,707	0.22%
2023/12/18	19	67.00	8.6	66.32	65.10	10.5	9,440	0.11%
2023/12/15	9.5	68.68	9	68.66	68.00	0.5	9,308	0.01%
2023/12/14	15.6	71.48	11.1	70.78	71.10	4.5	9,309	0.05%
2023/12/13	33.3	72.05	45.2	71.50	71.50	-12	8,959	-0.13%
2023/12/12	61.3	69.31	58.4	69.06	68.90	2.9	8,387	0.03%
2023/12/11	18	66.60	24.5	67.27	68.30	-6.5	7,654	-0.09%
2023/12/08	10.4	59.94	32	59.75	62.10	-21.6	6,960	-0.31%
2023/12/07	1	56.50	3	56.37	56.50	-2	6,457	-0.03%
2023/12/06	1	56.30	4.6	55.90	55.80	-3.6	6,522	-0.06%
2023/12/05	0	0.00	1	55.10	55.90	-1	6,865	-0.01%
2023/12/04	1	56.60	3	56.33	55.90	-2	7,563	-0.03%
2023/12/01	2	55.60	2	55.60	55.90	0	8,376	0.00%
2023/11/30	16	56.32	19.3	56.22	55.90	-3.3	8,432	-0.04%
2023/11/29	11.5	55.02	13.1	55.86	55.70	-1.6	8,175	-0.02%
2023/11/28	0.3	53.60	0	0.00	53.60	0.3	7,944	0.00%
2023/11/22	0.1	53.90	0	0.00	53.30	0.1	8,151	0.00%
2023/11/21	2	54.45	1	54.30	54.40	1	8,222	0.01%
2023/11/20	2	54.30	3.2	54.29	54.40	-1.2	8,278	-0.01%
2023/11/17	0.1	53.50	0	0.00	53.40	0.1	8,290	0.00%
2023/11/15	4.2	53.45	0	0.00	53.30	4.2	8,305	0.05%
2023/11/14	0.1	53.50	4.2	53.77	53.60	-4.1	8,334	-0.05%
2023/11/13	8	53.40	0	0.00	53.20	8	8,409	0.10%
2023/11/10	1.7	53.74	0	0.00	53.60	1.7	8,459	0.02%
2023/11/09	27	54.97	24	54.00	54.10	3	8,586	0.03%
2023/11/08	22.3	55.20	21.1	55.48	54.90	1.2	8,686	0.01%
2023/11/07	1.1	54.06	4	54.13	54.30	-2.9	9,019	-0.03%
2023/11/06	2	55.35	1	55.10	55.20	1	9,309	0.01%
2023/11/03	1	55.30	4	55.30	55.40	-3	9,327	-0.03%
2023/11/01	1	56.40	8	56.65	56.20	-7	9,300	-0.08%
2023/10/31	2	55.85	8	55.70	55.60	-6	9,213	-0.06%
2023/10/30	2.2	54.55	3.1	54.86	55.40	-0.9	9,174	-0.01%
2023/10/27	0	0.00	0	54.10	54.30	0	9,179	0.00%
2023/10/25	1	55.30	0	0.00	54.90	1	9,232	0.01%
2023/10/24	0.3	54.68	0	0.00	55.30	0.3	9,315	0.00%
2023/10/23	0	54.50	5	54.50	54.90	-5	9,409	-0.05%
2023/10/20	0	0.00	0.1	53.93	54.20	-0.1	9,481	0.00%
2023/10/19	2.5	53.19	4.1	53.99	54.60	-1.6	9,479	-0.02%
2023/10/18	1.2	52.77	22	52.50	52.80	-20.8	9,452	-0.22%
2023/10/17	29	53.86	20.1	53.80	53.60	8.9	9,445	0.09%
2023/10/16	0.4	53.45	0	0.00	53.40	0.4	9,528	0.00%
2023/10/13	2	54.60	14	55.05	54.30	-12	9,581	-0.13%
2023/10/12	1	55.70	10.1	55.56	55.60	-9.1	9,622	-0.09%
2023/10/11	5	56.18	7.3	55.64	55.40	-2.3	9,790	-0.02%
2023/10/06	2.1	55.94	3	55.70	56.00	-0.9	9,756	-0.01%
2023/10/05	34.3	56.64	4.5	56.18	55.90	29.8	9,667	0.31%
2023/10/04	1.1	56.01	5.1	56.32	56.40	-4	9,596	-0.04%
2023/10/03	8.1	56.24	45.4	56.31	56.10	-37.3	9,560	-0.39%
2023/10/02	16.7	55.35	2.4	55.22	55.30	14.3	9,442	0.15%
2023/09/28	4	55.05	10.1	55.10	55.10	-6.1	9,527	-0.06%
2023/09/27	55	55.18	66.1	54.81	55.00	-11.1	9,598	-0.12%
2023/09/26	69.3	55.90	57	54.61	54.60	12.3	9,605	0.13%
2023/09/25	57.7	55.30	60.3	55.22	55.30	-2.6	9,481	-0.03%
2023/09/22	15.2	53.52	5.6	54.13	54.40	9.7	9,348	0.10%
2023/09/21	64	53.99	65	54.38	53.80	-1	9,299	-0.01%
2023/09/20	20.5	55.06	18.2	54.25	54.10	2.3	9,202	0.03%
2023/09/19	11.6	55.21	18.4	55.39	54.80	-6.9	9,020	-0.08%
2023/09/18	8	54.54	9.1	54.55	54.40	-1	8,707	-0.01%
2023/09/15	14	54.21	23.5	54.17	54.10	-9.5	8,549	-0.11%
2023/09/14	43.1	53.83	58.1	53.99	53.20	-14.9	8,319	-0.18%
2023/09/13	28.2	52.58	16.5	52.64	52.70	11.8	8,029	0.15%
2023/09/12	36.6	51.10	48.6	51.46	51.80	-12	7,828	-0.15%
2023/09/11	26	51.07	11	50.51	50.60	15	7,656	0.20%
2023/09/08	10	51.13	12.1	51.43	51.10	-2.1	7,604	-0.03%
2023/09/07	46.3	51.87	15.1	51.14	50.40	31.2	7,266	0.43%
2023/09/06	24.4	52.71	64.5	53.23	55.20	-40.1	6,606	-0.61%
2023/09/05	3.1	48.75	9.3	50.02	50.20	-6.2	5,774	-0.11%
2023/09/04	0.2	48.20	0.3	48.43	48.40	-0.1	5,700	0.00%
2023/09/01	2.2	48.34	1.2	48.38	48.20	1	5,771	0.02%
2023/08/31	0.3	47.83	1	48.00	48.20	-0.7	5,764	-0.01%
2023/08/30	8.1	48.62	0	48.90	48.20	8.1	5,726	0.14%
2023/08/29	1.1	48.79	0	0.00	49.20	1.1	5,728	0.02%
2023/08/28	4	49.61	1	49.50	49.25	3	5,701	0.05%
2023/08/25	0.4	49.89	0.2	49.89	49.85	0.3	5,664	0.00%
2023/08/24	0	49.60	0.1	49.35	49.10	0	5,566	0.00%
2023/08/23	0.1	49.73	2	49.65	49.75	-1.9	5,486	-0.03%
2023/08/22	1	49.35	10	49.83	49.55	-9	5,441	-0.17%
2023/08/21	2.2	49.16	1.2	49.98	49.90	1	5,409	0.02%
2023/08/18	3.1	49.84	3	50.25	49.65	0.1	5,364	0.00%
2023/08/17	3.5	50.21	7.3	50.03	50.40	-3.9	5,300	-0.07%
2023/08/16	4.2	48.82	3	49.15	48.95	1.2	5,211	0.02%
2023/08/15	16.2	48.64	19.1	49.20	49.25	-2.9	5,131	-0.06%
2023/08/14	25.1	50.56	8.1	50.64	49.95	17	5,014	0.34%
2023/08/11	2.4	50.93	13.1	51.20	51.20	-10.7	4,888	-0.22%
2023/08/10	21.1	50.17	31.5	50.75	49.35	-10.4	4,537	-0.23%
2023/08/09	1.1	49.00	3.4	49.08	49.20	-2.3	4,205	-0.05%
2023/08/08	0.1	48.80	3.3	48.73	48.60	-3.2	4,182	-0.08%
2023/08/07	2.1	48.27	0.3	48.18	48.35	1.8	4,176	0.04%
2023/08/04	0.2	47.14	2.1	46.95	47.80	-1.9	4,190	-0.04%
2023/08/02	0	0.00	2	47.30	47.40	-2	4,158	-0.05%
2023/08/01	12	47.36	3.3	47.83	47.90	8.7	4,129	0.21%
2023/07/31	8.4	48.68	5	49.50	48.30	3.4	4,092	0.08%
2023/07/28	0	0.00	10	49.19	49.05	-10	4,033	-0.25%
2023/07/27	3.3	49.15	8.2	49.53	49.30	-4.9	3,992	-0.12%
2023/07/26	3.8	49.84	7.2	49.79	49.85	-3.4	3,900	-0.09%
2023/07/25	2.1	48.92	3.2	48.93	49.05	-1.1	3,774	-0.03%
2023/07/24	1.3	48.53	6	48.65	48.55	-4.7	3,672	-0.13%
2023/07/21	0	0.00	30.5	48.37	48.40	-30.5	3,631	-0.84%
2023/07/20	5.6	47.27	8.2	47.90	48.30	-2.6	3,602	-0.07%
2023/07/19	14.1	48.44	9	47.93	47.95	5.1	3,545	0.14%
2023/07/18	2.3	47.94	11.7	47.75	47.95	-9.5	3,462	-0.27%
2023/07/17	4.7	46.72	11.4	46.70	47.00	-6.7	3,335	-0.20%
2023/07/14	11.6	47.04	13.6	45.85	47.40	-2	3,225	-0.06%
2023/07/13	0	0.00	0.1	43.90	43.85	-0.1	3,018	0.00%
2023/07/12	1	43.20	1.1	42.63	43.15	-0.1	3,001	0.00%
2023/07/11	5	43.01	5.3	43.23	43.10	-0.3	2,999	-0.01%
2023/07/10	6.4	43.87	5	42.15	42.20	1.4	2,993	0.05%
2023/07/07	3.1	43.45	0	0.00	43.40	3.1	2,960	0.10%
2023/07/06	6.3	44.30	20.7	44.57	44.20	-14.4	2,919	-0.49%
2023/07/05	30.3	48.37	13	48.41	48.35	17.3	2,745	0.63%
2023/07/04	3.1	48.54	0	0.00	48.80	3.1	2,626	0.12%
2023/07/03	1.2	48.87	0	0.00	48.85	1.2	2,570	0.04%
2023/06/30	1	48.50	0	0.00	48.40	1	2,544	0.04%
2023/06/29	0.4	48.94	1.1	48.80	48.75	-0.7	2,508	-0.03%
2023/06/28	0	0.00	6.5	48.77	48.80	-6.5	2,460	-0.26%
2023/06/27	10.5	48.41	0	0.00	48.20	10.5	2,449	0.43%
2023/06/26	0	0.00	5	48.95	48.90	-5	2,440	-0.20%
2023/06/21	3.2	48.31	1.9	48.52	48.85	1.4	2,433	0.06%
2023/06/20	12.2	48.59	0	0.00	48.25	12.2	2,405	0.51%
2023/06/19	4.2	48.78	0.1	49.10	48.85	4.2	2,418	0.17%
2023/06/16	10.4	49.00	6	49.33	48.90	4.4	2,470	0.18%
2023/06/15	0	0.00	0	50.20	49.95	0	2,456	0.00%
2023/06/14	5.7	49.93	2	50.00	50.40	3.7	2,548	0.15%
2023/06/13	1	49.95	3.1	49.70	49.60	-2.1	2,519	-0.08%
2023/06/12	1	49.10	4	49.33	49.90	-3	2,567	-0.12%
2023/06/09	2.1	49.09	10.9	49.14	49.45	-8.8	2,587	-0.34%
2023/06/08	2.2	49.54	0	0.00	49.50	2.2	2,633	0.08%
2023/06/07	1	49.20	2.3	48.97	49.15	-1.3	2,732	-0.05%
2023/06/06	0.2	48.00	4	47.93	48.15	-3.8	2,785	-0.14%
2023/06/05	4.1	48.15	4.2	48.21	48.00	-0.1	2,788	0.00%
2023/06/02	0.3	47.55	5.5	47.50	47.70	-5.2	2,794	-0.19%
2023/06/01	0	0.00	2.3	46.64	46.75	-2.3	2,843	-0.08%
2023/05/31	0.1	46.05	0	0.00	46.25	0.1	3,021	0.00%
2023/05/30	7	46.04	2	46.00	46.05	5	3,223	0.16%
2023/05/29	0	0.00	8.1	46.24	46.30	-8.1	3,236	-0.25%
2023/05/26	1	45.75	1	45.70	45.75	0	3,224	0.00%
2023/05/25	0	0.00	1	45.65	45.65	-1	3,232	-0.03%
2023/05/24	2.1	45.77	4	45.80	45.90	-1.9	3,229	-0.06%
2023/05/23	1	45.75	5.2	45.61	45.80	-4.2	3,230	-0.13%
2023/05/22	8	45.84	0	0.00	45.80	8	3,230	0.25%
2023/05/19	7.4	45.60	18	45.45	45.60	-10.6	3,216	-0.33%
2023/05/18	7	45.22	0.2	45.23	45.45	6.8	3,196	0.21%
2023/05/17	0.1	44.97	0	0.00	45.05	0.1	3,152	0.00%
2023/05/16	2.2	44.73	2	45.00	44.65	0.2	3,114	0.01%
2023/05/15	5	44.83	2	44.78	44.80	3	3,096	0.10%
2023/05/11	0.1	44.60	0	0.00	44.75	0.1	3,058	0.00%
2023/05/10	0.1	44.50	17	44.73	44.90	-16.9	3,077	-0.55%
2023/05/09	1.1	44.22	4	44.36	44.30	-2.9	3,029	-0.10%
2023/05/08	8.1	44.55	1	44.55	44.55	7.1	3,019	0.24%
2023/05/05	3.1	44.75	4.1	44.57	44.65	-1	3,018	-0.03%
2023/05/04	1.1	44.55	1.2	44.55	44.55	-0.1	3,021	0.00%
2023/05/03	8.2	43.96	1.2	44.19	44.15	7	3,007	0.23%
2023/05/02	3	43.60	0	0.00	43.50	3	2,998	0.10%
2023/04/28	13.1	43.58	0	0.00	43.40	13.1	2,987	0.44%
2023/04/27	0.1	43.55	0	0.00	43.55	0.1	2,973	0.00%
2023/04/26	1	43.20	0.1	43.35	43.45	0.9	2,963	0.03%
2023/04/25	2.2	43.39	8	43.09	43.05	-5.8	2,946	-0.20%
2023/04/24	2.3	43.45	2.1	43.40	43.55	0.2	2,927	0.01%
2023/04/21	4.2	43.61	25	43.55	43.45	-20.8	2,916	-0.71%
2023/04/20	3	44.20	4	44.35	44.25	-1	2,889	-0.03%
2023/04/18	0.6	44.60	0	0.00	44.50	0.6	2,886	0.02%
2023/04/17	0	0.00	0.9	44.54	44.70	-0.9	2,903	-0.03%
2023/04/14	0.4	44.29	4.2	44.11	44.30	-3.8	2,888	-0.13%
2023/04/13	1.3	44.28	1	44.20	44.20	0.3	2,864	0.01%
2023/04/12	4.1	44.54	0.2	44.70	44.60	3.9	2,835	0.14%
2023/04/11	2	44.48	3	44.63	44.80	-1	2,800	-0.04%
2023/04/10	4.1	44.70	1	45.10	44.65	3.1	2,780	0.11%
2023/04/07	5.1	45.09	1.2	45.09	45.10	3.9	2,753	0.14%
2023/04/06	5.1	44.55	8.7	44.93	45.00	-3.6	2,714	-0.13%
2023/03/31	0	0.00	5.2	44.40	44.55	-5.2	2,681	-0.20%
2023/03/30	1	43.90	3.2	43.90	43.90	-2.2	2,617	-0.08%
2023/03/29	0	0.00	5	43.90	43.90	-5	2,601	-0.19%
2023/03/28	5.2	43.68	1.1	43.72	43.75	4.1	2,596	0.16%
2023/03/27	0.1	44.10	27.2	44.00	43.95	-27.1	2,572	-1.05%
2023/03/24	0	0.00	2	43.80	43.75	-2	2,562	-0.08%
2023/03/23	2	43.65	0	0.00	43.80	2	2,541	0.08%
2023/03/22	6.3	43.79	2.3	43.93	43.80	3.9	2,522	0.16%
2023/03/21	0.9	43.14	8.2	43.38	43.60	-7.2	2,472	-0.29%
2023/03/20	6	42.74	3	42.72	42.85	3	2,388	0.13%
2023/03/17	2	43.05	0.2	43.10	43.20	1.9	2,322	0.08%
2023/03/16	3.1	42.61	2.4	42.81	42.80	0.8	2,195	0.04%
2023/03/15	7.3	42.94	190	42.94	42.85	-182.7	2,171	-8.42%	大賣/鉅額交易
2023/03/14	1.2	42.81	8.2	42.90	42.75	-7	2,080	-0.34%
2023/03/13	7.1	42.48	13	42.26	42.95	-5.9	1,994	-0.30%
2023/03/10	24.1	42.66	11	42.58	42.60	13.1	1,881	0.70%
2023/03/09	194	42.38	29.1	42.62	42.20	165	1,739	9.48%	大買/鉅額交易
2023/03/08	6.8	41.00	5	41.31	41.15	1.8	1,593	0.11%
2023/03/07	6.3	40.88	0.1	41.00	41.00	6.3	1,553	0.40%
2023/03/06	18	41.45	21.1	41.40	41.45	-3.1	1,494	-0.21%
2023/03/03	43	42.47	15.2	42.52	42.75	27.8	1,384	2.01%
2023/03/02	19.4	40.68	18.4	40.80	41.35	1	1,175	0.08%
2023/03/01	2.2	38.72	5.2	38.67	39.05	-3	958	-0.31%
2023/02/24	1	38.40	1	38.55	38.60	0	933	0.00%
2023/02/23	0.1	38.65	1	38.70	38.65	-0.9	920	-0.10%
2023/02/22	1.1	38.25	0.2	38.40	38.60	0.8	909	0.09%
2023/02/21	0.4	38.46	0	0.00	38.60	0.4	907	0.05%
2023/02/20	0	38.00	15	38.08	38.25	-15	905	-1.65%
2023/02/17	0	0.00	1	37.70	37.85	-1	903	-0.11%
2023/02/15	2	37.55	1	37.70	37.60	1	929	0.11%
2023/02/14	1	37.60	0.3	37.80	37.70	0.8	938	0.08%
2023/02/13	3.1	37.25	0	0.00	37.45	3.1	951	0.32%
2023/02/10	2	37.38	1	37.50	37.40	1	964	0.11%
2023/02/09	0.1	37.60	0	0.00	37.50	0.1	973	0.01%
2023/02/08	10.1	37.41	2	37.40	37.45	8.1	968	0.83%
2023/02/06	13	38.25	0	38.20	38.25	13	918	1.41%
2023/02/03	2	38.20	1	38.15	38.30	1	920	0.11%
2023/02/02	2.3	37.79	11.1	37.86	38.10	-8.9	907	-0.98%
2023/02/01	5.1	37.44	0	0.00	37.50	5.1	888	0.57%
2023/01/31	2	37.65	0	0.00	37.30	2	885	0.23%
2023/01/30	7	37.41	3.3	37.54	37.60	3.7	869	0.42%
2023/01/17	0	0.00	1.2	37.08	37.10	-1.2	856	-0.13%
2023/01/16	1.2	36.56	0	0.00	36.60	1.2	851	0.14%
2023/01/13	0.1	37.00	1	36.65	36.60	-0.9	856	-0.11%
2023/01/11	2	36.95	0	0.00	36.90	2	868	0.23%
2023/01/09	0.2	37.16	0	0.00	37.15	0.2	874	0.02%
2023/01/06	0	0.00	3	37.02	37.00	-3	876	-0.34%
2023/01/05	0.1	37.05	6.3	37.06	36.85	-6.2	894	-0.69%
2023/01/04	0.1	36.00	0.1	36.20	36.20	0	878	0.00%
2022/12/30	0	0.00	0.1	35.90	35.80	-0.1	888	-0.01%
2022/12/28	0.1	36.00	1	35.90	35.80	-0.9	905	-0.10%
2022/12/27	0.1	36.15	1	35.90	35.95	-0.9	914	-0.10%
2022/12/26	0.3	36.20	0	0.00	35.85	0.3	918	0.03%
2022/12/23	0	0.00	5	35.69	36.05	-5	952	-0.53%
2022/12/21	11	35.46	0	0.00	35.50	11	996	1.10%
2022/12/19	0	0.00	2	35.78	35.90	-2	1,039	-0.19%
2022/12/16	5	36.04	0	0.00	35.85	5	1,044	0.48%
2022/12/15	0.1	36.65	0	0.00	36.55	0.1	1,032	0.01%
2022/12/14	0.3	36.60	0	0.00	36.50	0.3	1,048	0.03%
2022/12/13	0.1	36.50	0	0.00	36.40	0.1	1,052	0.01%
2022/12/12	1	36.40	1	36.30	36.40	0	1,061	0.00%
2022/12/09	1	36.60	0	0.00	36.65	1	1,092	0.09%
2022/12/08	0.2	36.78	0	0.00	36.55	0.2	1,114	0.01%
2022/12/07	10	36.39	3	36.35	36.40	7	1,132	0.62%
2022/12/06	3.1	37.69	0.1	37.95	37.50	3	1,123	0.27%
2022/12/05	1	38.20	1	38.20	38.10	0	1,132	0.00%
2022/12/02	2.2	38.00	1	38.00	38.00	1.2	1,142	0.10%
2022/12/01	12	37.90	0	0.00	37.95	12	1,167	1.03%
2022/11/30	0	0.00	0.2	37.84	37.95	-0.2	1,163	-0.01%
2022/11/29	0.1	37.20	3	37.20	37.30	-2.9	1,157	-0.25%
2022/11/28	3	37.15	0.1	37.10	37.20	2.9	1,171	0.25%
2022/11/24	2	36.95	0	0.00	37.10	2	1,198	0.17%
2022/11/23	1	37.05	0	0.00	36.85	1	1,197	0.08%
2022/11/22	0	0.00	0.1	36.95	36.85	-0.1	1,214	-0.01%
2022/11/21	1	36.50	0	0.00	36.55	1	1,219	0.08%
2022/11/18	0.3	37.13	1	37.00	36.75	-0.7	1,226	-0.06%
2022/11/17	2	36.68	1	36.75	36.70	1	1,230	0.08%
2022/11/16	1	36.55	1.2	36.90	36.80	-0.2	1,230	-0.01%
2022/11/15	0.1	36.40	0	0.00	36.70	0.1	1,228	0.00%
2022/11/14	6.1	36.50	0	0.00	36.35	6.1	1,244	0.49%
2022/11/11	1.1	36.39	3	36.47	36.40	-1.9	1,248	-0.15%
2022/11/10	1	36.25	5.1	36.09	36.30	-4.1	1,244	-0.33%
2022/11/09	0.1	35.95	3.1	35.90	35.90	-3	1,248	-0.24%
2022/11/08	1.2	35.31	0.2	35.76	35.60	1	1,247	0.08%
2022/11/07	0.1	35.15	16.4	35.18	35.20	-16.3	1,263	-1.29%
2022/11/04	0	34.25	0	0.00	34.45	0	1,269	0.00%
2022/11/03	2.1	34.45	1.2	34.36	34.40	1	1,279	0.08%
2022/11/02	1.2	34.16	0.2	34.25	34.30	1	1,282	0.08%
2022/11/01	1	33.40	0.1	33.75	33.85	1	1,291	0.07%
2022/10/31	3	33.28	0.1	33.40	33.15	2.9	1,299	0.22%
2022/10/27	0.1	33.30	0.1	33.20	33.35	0	1,343	0.00%
2022/10/26	0.2	32.80	0.3	32.86	32.80	-0.1	1,352	-0.01%
2022/10/25	0.1	32.90	2	32.93	32.75	-1.9	1,369	-0.14%
2022/10/24	3.1	33.22	0.1	33.30	33.15	3.1	1,380	0.22%
2022/10/21	2	33.33	0.2	33.23	33.05	1.8	1,383	0.13%
2022/10/20	0.1	32.85	0	0.00	33.95	0.1	1,396	0.01%
2022/10/19	14.2	33.57	0	0.00	33.40	14.2	1,397	1.01%
2022/10/18	4.2	33.26	0.5	33.41	33.60	3.7	1,405	0.26%
2022/10/14	0.1	33.00	0.1	33.25	33.30	0	1,460	0.00%
2022/10/13	2	32.28	0	0.00	32.30	2	1,493	0.13%
2022/10/12	4.1	33.58	0	0.00	33.55	4.1	1,497	0.27%
2022/10/11	0	0.00	0.3	33.85	33.75	-0.3	1,516	-0.02%
2022/10/07	0.1	34.83	0.2	34.65	34.45	0	1,556	0.00%
2022/10/06	2.1	34.93	1	34.80	34.80	1.1	1,672	0.06%
2022/10/05	0.2	35.39	0.1	35.25	35.00	0.1	1,760	0.01%
2022/10/04	0.1	34.60	0.2	34.63	34.75	-0.1	1,820	0.00%
2022/10/03	0	0.00	0.2	34.19	34.15	-0.2	1,888	-0.01%
2022/09/30	0.2	33.63	5	33.40	34.05	-4.9	1,928	-0.25%
2022/09/29	0	0.00	3.3	33.64	33.55	-3.3	1,939	-0.17%
2022/09/28	0	0.00	7	33.31	33.05	-7	1,970	-0.36%
2022/09/27	0.1	34.10	0	34.00	34.10	0	1,978	0.00%
2022/09/26	6	34.53	4.1	34.60	34.05	1.9	1,989	0.10%
2022/09/23	1	35.55	0	0.00	35.45	1	2,014	0.05%
2022/09/22	8.1	35.52	3	35.47	35.60	5.1	2,045	0.25%
2022/09/21	6	36.10	0	0.00	36.00	6	2,039	0.29%
2022/09/19	6	36.25	0	0.00	36.10	6	2,044	0.29%
2022/09/16	3.2	36.62	0	0.00	36.45	3.2	2,062	0.15%
2022/09/15	2.2	36.73	0	0.00	36.70	2.2	2,064	0.10%
2022/09/14	0.1	36.75	1.6	37.07	37.00	-1.5	2,084	-0.07%
2022/09/13	9.2	36.88	1	36.90	36.85	8.2	2,080	0.40%
2022/09/12	1.1	37.17	0.3	37.18	37.35	0.8	2,096	0.04%
2022/09/08	1.1	36.05	0.1	36.25	36.15	1	2,115	0.05%
2022/09/07	0.1	35.80	0	0.00	35.65	0.1	2,111	0.00%
2022/09/06	2.4	36.46	0.3	36.53	36.45	2.1	2,094	0.10%
2022/09/05	1.1	36.91	0	0.00	36.70	1.1	2,096	0.05%
2022/09/02	0.1	37.20	1	37.00	37.00	-1	2,101	-0.05%
2022/09/01	3	37.17	0	0.00	37.20	3	2,096	0.14%
2022/08/31	1.2	37.51	1	37.50	37.65	0.2	2,086	0.01%
2022/08/30	0.3	38.14	0	0.00	37.95	0.3	2,076	0.01%
2022/08/29	1	37.95	1.5	37.94	37.85	-0.5	2,082	-0.02%
2022/08/26	3	38.15	0	0.00	38.10	3	2,069	0.14%
2022/08/25	0.1	38.30	0	0.00	38.15	0.1	2,067	0.00%
2022/08/19	0.2	38.40	1	38.30	38.30	-0.8	2,101	-0.04%
2022/08/18	1.2	38.17	0	0.00	38.30	1.2	2,089	0.06%
2022/08/17	1.2	38.45	0	0.00	38.45	1.2	2,083	0.06%
2022/08/16	0.2	38.70	0	0.00	38.50	0.2	2,077	0.01%
2022/08/15	5	38.70	0.2	38.80	38.70	4.8	2,078	0.23%
2022/08/12	2	38.23	0.3	38.63	38.70	1.8	2,076	0.08%
2022/08/11	0.1	37.50	0.3	37.70	37.75	-0.2	2,058	-0.01%
2022/08/10	2.2	37.15	0	0.00	37.10	2.2	2,062	0.10%
2022/08/09	0.3	36.85	1.1	37.07	37.15	-0.8	2,086	-0.04%
2022/08/08	0	0.00	0.1	36.80	36.85	-0.1	2,107	0.00%
2022/08/05	0.3	36.83	0	0.00	36.70	0.3	2,114	0.02%
2022/08/04	3.5	36.30	1	36.65	36.65	2.5	2,127	0.12%
2022/08/03	1.2	37.09	3	37.20	36.95	-1.8	2,122	-0.09%
2022/08/02	1.1	37.30	0.4	37.35	37.30	0.6	2,144	0.03%
2022/08/01	0.2	37.54	0.6	37.60	37.80	-0.4	2,233	-0.02%
2022/07/29	0.7	37.18	0	0.00	37.00	0.7	2,236	0.03%
2022/07/28	2	37.03	0.7	37.13	37.05	1.3	2,239	0.06%
2022/07/27	0.3	37.03	0.1	38.90	36.95	0.2	2,241	0.01%
2022/07/25	0.2	37.03	0	0.00	37.10	0.2	2,241	0.01%
2022/07/22	3.1	37.29	1	37.51	37.30	2.1	2,262	0.09%
2022/07/21	0.4	36.84	0.2	36.92	37.00	0.2	2,288	0.01%
2022/07/20	1.1	35.91	2.3	36.29	35.95	-1.3	2,304	-0.06%
2022/07/19	2	34.78	0.3	35.55	35.50	1.7	2,309	0.07%
2022/07/18	2.1	34.54	0.3	34.70	34.70	1.8	2,316	0.08%
2022/07/15	0.3	34.08	8	34.45	34.05	-7.7	2,305	-0.33%
2022/07/14	0.2	34.66	4	34.10	34.45	-3.8	2,277	-0.17%
2022/07/13	6	38.45	1.4	38.77	38.70	4.6	2,180	0.21%
2022/07/12	1.4	37.94	0	0.00	37.80	1.4	2,130	0.06%
2022/07/11	8.2	38.99	0	0.00	39.20	8.2	2,083	0.39%
2022/07/08	1.1	40.15	3.5	40.83	40.90	-2.4	2,032	-0.12%
2022/07/07	1	39.80	18.1	39.50	40.05	-17.1	2,004	-0.85%
2022/07/06	3.1	39.75	0	0.00	39.50	3.1	2,021	0.16%
2022/07/05	0.1	40.45	0.6	40.45	40.45	-0.5	2,055	-0.02%
2022/07/04	2.6	40.16	0	0.00	39.85	2.6	2,061	0.12%
2022/07/01	3.8	40.20	6	40.72	39.90	-2.2	2,113	-0.10%
2022/06/30	2.2	41.80	0	0.00	42.05	2.2	2,074	0.11%
2022/06/29	0	0.00	1	43.35	43.30	-1	2,064	-0.05%
2022/06/28	0	0.00	7	43.90	43.90	-7	2,102	-0.33%
2022/06/27	0.1	44.25	1	44.20	44.30	-0.9	2,139	-0.04%
2022/06/24	0.1	43.80	0	0.00	43.10	0.1	2,200	0.01%
2022/06/23	0.1	43.90	0	0.00	43.05	0.1	2,219	0.00%
2022/06/22	1.1	44.67	0	0.00	43.55	1.1	2,255	0.05%
2022/06/21	0.3	44.58	1.2	44.61	45.05	-0.8	2,270	-0.04%
2022/06/20	0.1	44.38	2	43.95	43.95	-1.9	2,590	-0.07%
2022/06/17	1.2	45.54	0	0.00	45.65	1.2	2,602	0.05%
2022/06/16	1.2	47.11	0	0.00	46.50	1.2	2,620	0.05%
2022/06/14	1.1	46.85	1	46.75	47.00	0.1	2,845	0.00%
2022/06/10	0.2	48.10	0	0.00	48.05	0.2	2,937	0.01%
2022/06/09	0.1	48.40	0	0.00	48.15	0.1	2,978	0.00%
2022/06/08	0.1	48.40	0	0.00	48.30	0.1	3,028	0.00%
2022/06/07	0	0.00	0.3	48.55	48.50	-0.3	3,097	-0.01%
2022/06/06	0.3	48.23	1	48.20	48.35	-0.7	3,153	-0.02%
2022/06/02	0.5	48.39	0	0.00	48.20	0.5	3,288	0.02%
2022/06/01	0.3	48.08	0.5	48.30	48.25	-0.3	3,443	-0.01%
2022/05/31	1.3	47.83	5	47.90	47.70	-3.7	3,486	-0.11%
2022/05/30	1.1	47.92	0.6	48.05	47.95	0.5	3,591	0.01%
2022/05/27	1.2	48.25	0	0.00	48.05	1.2	3,605	0.03%
2022/05/26	2.2	47.94	0.3	48.23	47.80	1.9	3,656	0.05%
2022/05/25	0	0.00	1.2	48.04	48.10	-1.2	3,742	-0.03%
2022/05/24	0	0.00	2	47.70	47.90	-2	3,836	-0.05%
2022/05/23	2	48.05	1	47.85	48.05	1	3,889	0.03%
2022/05/20	1	47.55	0	0.00	47.75	1	4,000	0.02%
2022/05/18	1	47.60	1	47.85	47.90	0	4,273	0.00%
2022/05/17	0	0.00	1	47.30	47.40	-1	5,272	-0.02%
2022/05/16	1	46.26	0	0.00	46.35	1	5,858	0.02%
2022/05/13	3.2	46.79	0	0.00	46.90	3.2	5,964	0.05%
2022/05/12	0.1	46.80	2.1	47.02	46.25	-2	5,997	-0.03%
2022/05/11	0.2	46.83	0.1	46.85	46.60	0.1	5,985	0.00%
2022/05/10	3.3	46.75	0.1	46.80	47.20	3.3	5,997	0.05%
2022/05/09	3	47.05	2.3	46.96	46.90	0.7	6,009	0.01%
2022/05/06	0	0.00	2	46.10	46.30	-2	5,931	-0.03%
2022/05/05	2.1	46.93	2	47.00	46.80	0.1	5,946	0.00%
2022/05/04	2	46.23	1	46.30	46.25	1	5,958	0.02%
2022/05/03	5	45.81	0	0.00	46.05	5	6,005	0.08%
2022/04/29	2	45.80	0	0.00	46.25	2	6,041	0.03%
2022/04/28	0	45.40	0	0.00	45.15	0	6,072	0.00%
2022/04/27	2.2	44.98	1	45.20	45.15	1.2	6,080	0.02%
2022/04/26	1	46.20	9.5	46.23	46.15	-8.5	6,086	-0.14%
2022/04/25	2	47.28	5	47.51	47.15	-3	6,076	-0.05%
2022/04/22	0	0.00	1.7	48.80	48.80	-1.7	6,049	-0.03%
2022/04/21	2	48.38	0	0.00	48.60	2	6,054	0.03%
2022/04/20	0	0.00	2	48.25	48.20	-2	6,095	-0.03%
2022/04/19	2	47.93	0	0.00	47.85	2	6,106	0.03%
2022/04/18	2	47.53	11	47.67	47.55	-9	6,145	-0.15%
2022/04/15	0	0.00	0.5	48.47	48.15	-0.5	6,147	-0.01%
2022/04/14	4.2	49.00	0	0.00	48.70	4.2	6,173	0.07%
2022/04/13	1.1	48.81	0	0.00	49.10	1.1	6,196	0.02%
2022/04/12	1	48.60	0	0.00	48.25	1	6,291	0.02%
2022/04/11	7	49.30	12	49.40	49.15	-5	6,341	-0.08%
2022/04/08	13	50.30	0	0.00	50.40	13	6,382	0.20%
2022/04/07	6	51.07	1	51.10	50.40	5	6,601	0.08%
2022/04/06	1.1	51.73	2	51.70	51.70	-0.9	6,758	-0.01%
2022/03/31	9	52.28	0	0.00	52.00	9	6,928	0.13%
2022/03/30	2.2	52.65	0.4	52.30	52.40	1.9	6,909	0.03%
2022/03/29	1	52.20	0.1	52.50	52.20	0.9	6,968	0.01%
2022/03/28	1	51.20	0	0.00	51.80	1	6,918	0.01%
2022/03/25	10	51.38	0	0.00	51.20	10	6,894	0.15%
2022/03/24	1	51.79	0	0.00	51.80	1	6,856	0.02%
2022/03/23	27.1	51.26	1	50.90	51.40	26.1	6,850	0.38%
2022/03/22	0	0.00	0.1	52.60	53.30	-0.1	6,536	0.00%
2022/03/21	0	0.00	6	52.55	52.50	-6	6,522	-0.09%
2022/03/18	0	51.70	0	0.00	51.30	0	6,581	0.00%
2022/03/15	5.1	51.52	1	51.10	51.10	4.1	6,611	0.06%
2022/03/14	2	52.20	1	52.00	52.40	1	6,713	0.01%
2022/03/11	4	52.55	2.3	52.54	52.60	1.7	6,925	0.02%
2022/03/10	13.4	52.49	2.4	52.32	52.40	11	6,905	0.16%
2022/03/09	1	51.09	2	50.90	51.40	-1	6,835	-0.01%
2022/03/08	16	50.89	3	50.17	49.85	13	6,797	0.19%
2022/03/07	17	52.27	0.3	52.00	51.70	16.7	6,688	0.25%
2022/03/04	1	53.80	10	53.80	54.00	-9	6,622	-0.14%
2022/03/03	6	54.00	3	54.13	54.30	3	6,613	0.05%
2022/03/02	0	0.00	4.2	53.32	53.70	-4.2	6,526	-0.06%
2022/03/01	4	53.40	50	53.60	53.70	-46	6,501	-0.71%
2022/02/25	8	53.24	8	53.38	53.10	0	6,451	0.00%
2022/02/24	2	52.80	6	52.25	52.70	-4	6,381	-0.06%
2022/02/23	1.3	53.05	3.1	53.22	53.30	-1.8	6,349	-0.03%
2022/02/22	6.1	52.86	6	52.10	52.30	0.1	6,318	0.00%
2022/02/21	9.1	53.23	2	53.50	53.20	7.1	6,204	0.11%
2022/02/18	23.6	53.07	31.4	53.36	53.60	-7.8	6,091	-0.13%
2022/02/17	121	54.97	53	54.90	53.90	68	5,972	1.14%	大買/
2022/02/16	19.2	53.97	143.9	52.53	54.70	-124.7	4,980	-2.50%	大賣/鉅額交易
2022/02/15	4.2	51.05	3.2	50.87	50.70	1	4,395	0.02%
2022/02/14	2	49.45	2	49.65	49.65	0	4,292	0.00%
2022/02/11	0.4	49.55	4.3	49.51	49.50	-3.9	4,274	-0.09%
2022/02/10	3	49.50	0	49.55	49.50	3	4,270	0.07%
2022/02/09	0.1	49.30	1.1	49.12	49.65	-1	4,255	-0.02%
2022/02/08	0.2	49.00	0.5	49.08	49.05	-0.3	4,232	-0.01%
2022/02/07	0	0.00	0.1	49.10	49.15	-0.1	4,407	0.00%
2022/01/26	0.1	48.47	3.1	48.21	48.30	-3	4,439	-0.07%
2022/01/25	3	47.93	1.8	48.49	47.80	1.2	4,468	0.03%
2022/01/24	4	48.66	1.5	48.48	48.55	2.5	4,459	0.06%
2022/01/21	2.4	49.46	2	49.35	49.15	0.4	4,479	0.01%
2022/01/20	1	49.45	2.1	49.79	50.00	-1.1	4,462	-0.03%
2022/01/19	3.1	49.95	7	49.75	49.75	-3.9	4,434	-0.09%
2022/01/18	8.2	50.68	7	50.29	50.70	1.2	4,407	0.03%
2022/01/17	1	49.50	4.1	49.82	50.00	-3.1	4,376	-0.07%
2022/01/14	8	49.16	5	49.25	49.35	3	4,371	0.07%
2022/01/13	7	49.80	4	49.73	49.70	3	4,374	0.07%
2022/01/12	22.3	49.51	0	0.00	50.00	22.3	4,334	0.51%
2022/01/11	10	49.57	6	50.20	49.50	4	4,320	0.09%
2022/01/10	107.4	49.31	0	0.00	49.50	107.4	4,283	2.51%	大買/鉅額交易
2022/01/07	0.1	49.40	0	0.00	49.20	0.1	4,263	0.00%
2022/01/06	6.4	49.62	6	49.95	49.75	0.4	4,246	0.01%
2022/01/05	7.4	49.73	4	49.91	49.75	3.4	4,301	0.08%
2022/01/04	8.1	51.28	18	50.90	50.90	-9.9	4,240	-0.23%
2022/01/03	2	50.60	59.2	50.52	51.00	-57.2	4,155	-1.38%
2021/12/30	5.3	50.24	16.1	50.22	50.50	-10.9	4,067	-0.27%
2021/12/29	23.3	49.59	14.4	49.57	49.70	8.9	3,845	0.23%
2021/12/28	17.1	48.46	29.4	48.67	48.90	-12.3	3,648	-0.34%
2021/12/27	4	47.40	5.3	47.58	47.70	-1.3	3,515	-0.04%
2021/12/24	13	47.15	2	47.20	47.20	11	3,544	0.31%
2021/12/23	53.8	47.43	62	47.15	47.15	-8.2	3,542	-0.23%
2021/12/22	34.1	47.81	6.1	47.85	47.90	28	3,491	0.80%
2021/12/21	1.1	47.25	7.1	47.49	47.60	-6	3,473	-0.17%
2021/12/20	2.2	47.59	0.1	47.65	47.50	2.1	3,481	0.06%
2021/12/17	3.3	47.54	3.2	47.55	47.70	0.1	3,515	0.00%
2021/12/16	3	47.25	0.2	47.20	47.15	2.8	3,497	0.08%
2021/12/15	1.3	46.98	2	47.10	47.10	-0.8	3,530	-0.02%
2021/12/14	18.3	47.03	13.1	47.05	46.90	5.2	3,557	0.15%
2021/12/13	22	47.75	8	47.86	47.95	14	3,473	0.40%
2021/12/10	3	47.10	1	47.20	47.20	2	3,442	0.06%
2021/12/09	4	47.69	7	47.64	47.65	-3	3,461	-0.09%
2021/12/08	2.1	47.11	0	0.00	47.00	2.1	3,405	0.06%
2021/12/07	3.1	46.49	19.2	46.81	46.80	-16.2	3,422	-0.47%
2021/12/06	0	0.00	1	44.95	44.90	-1	3,209	-0.03%
2021/12/03	0.1	44.70	0	0.00	44.65	0.1	3,197	0.00%
2021/12/01	0.1	44.85	1	44.95	44.95	-1	3,232	-0.03%
2021/11/30	1	45.00	4.2	44.88	45.00	-3.2	3,218	-0.10%
2021/11/29	0	0.00	23	43.36	43.90	-23	3,149	-0.73%
2021/11/26	1	44.00	0	0.00	43.95	1	3,117	0.03%
2021/11/25	2	44.55	1.4	44.56	44.50	0.6	3,109	0.02%
2021/11/24	1.3	44.17	6	44.22	44.35	-4.7	3,118	-0.15%
2021/11/23	1.2	44.37	2	44.60	44.15	-0.8	3,137	-0.03%
2021/11/22	18	44.58	7.2	44.65	44.60	10.8	3,145	0.34%
2021/11/19	0.2	44.40	0	0.00	44.00	0.2	3,103	0.00%
2021/11/18	0	0.00	2	44.53	44.35	-2	3,088	-0.06%
2021/11/17	1	44.15	0.4	44.25	44.30	0.6	3,100	0.02%
2021/11/16	12	44.33	10.6	44.15	44.20	1.4	3,110	0.04%
2021/11/15	4.1	44.44	0	0.00	44.60	4.1	3,107	0.13%
2021/11/12	1	44.65	1	44.60	44.45	0	3,129	0.00%
2021/11/11	1	44.05	3	44.40	44.20	-2	3,130	-0.06%
2021/11/10	0	0.00	4.1	44.05	44.20	-4.1	3,148	-0.13%
2021/11/09	0	0.00	1	43.55	43.60	-1	3,176	-0.03%
2021/11/08	3	43.43	0.3	43.35	43.30	2.7	3,309	0.08%
2021/11/05	4	43.05	2.1	43.33	43.40	1.9	3,389	0.06%
2021/11/04	15.4	43.30	2	43.35	43.10	13.4	3,437	0.39%
2021/11/03	0	0.00	12.4	44.79	45.10	-12.4	3,330	-0.37%
2021/11/02	1.1	44.52	0	0.00	43.80	1.1	3,526	0.03%
2021/11/01	2	44.72	2.1	45.06	44.60	-0.1	3,687	0.00%
2021/10/29	1.1	44.54	2	44.30	44.85	-0.9	3,675	-0.02%
2021/10/28	0	0.00	1	44.10	44.00	-1	3,647	-0.03%
2021/10/27	2	43.45	0.1	43.55	43.60	1.9	3,669	0.05%
2021/10/26	0	43.55	0.2	43.56	43.50	-0.1	3,735	0.00%
2021/10/25	0.2	43.00	1.5	42.98	43.25	-1.3	3,761	-0.03%
2021/10/22	0.3	42.55	7	42.39	42.55	-6.7	3,841	-0.17%
2021/10/21	3	42.03	0	0.00	41.80	3	3,912	0.08%
2021/10/20	1.1	42.27	5	42.30	42.15	-3.9	3,976	-0.10%
2021/10/19	1	42.40	0	0.00	42.45	1	4,109	0.02%
2021/10/15	6.1	42.09	0	0.00	42.10	6.1	4,704	0.13%
2021/10/14	1	41.79	2	41.80	41.80	-1	4,822	-0.02%
2021/10/13	17.1	41.90	1	41.75	41.75	16.1	4,953	0.33%
2021/10/12	11	42.58	1	42.50	43.00	10	5,007	0.20%
2021/10/08	2.2	43.20	0	0.00	43.15	2.2	5,008	0.04%
2021/10/07	1	43.40	0	0.00	43.45	1	5,056	0.02%
2021/10/06	0.2	43.55	8	43.25	43.10	-7.8	5,192	-0.15%
2021/10/05	1	42.78	0	0.00	42.60	1	5,324	0.02%
2021/10/04	3	42.70	0	0.00	42.15	3	5,385	0.06%
2021/10/01	3	43.57	2	43.30	43.00	1	5,441	0.02%
2021/09/30	1.2	44.08	1	44.25	44.30	0.2	5,575	0.00%
2021/09/29	1	44.40	3	44.50	44.25	-2	5,850	-0.03%
2021/09/28	1	44.65	1	44.85	44.95	0	6,001	0.00%
2021/09/27	2	44.98	0	0.00	44.85	2	6,003	0.03%
2021/09/24	1	45.55	4	45.71	45.20	-3	6,013	-0.05%
2021/09/23	0	0.00	2	45.58	45.60	-2	5,989	-0.03%
2021/09/22	1	44.50	1	45.45	45.25	0	6,027	0.00%
2021/09/17	2	45.35	50	45.89	45.95	-48	5,996	-0.80%
2021/09/16	41.1	45.29	10	45.45	45.30	31	5,946	0.52%
2021/09/15	7	45.44	2.1	45.69	45.05	5	5,931	0.08%
2021/09/14	1	45.85	14	46.00	45.80	-13	5,898	-0.22%
2021/09/13	5	45.52	16	45.56	45.50	-11	5,814	-0.19%
2021/09/10	5	44.95	20.2	45.00	45.25	-15.2	5,733	-0.26%
2021/09/09	0	0.00	9	43.97	44.10	-9	5,593	-0.16%
2021/09/08	4	43.10	6	43.57	43.10	-2	5,573	-0.04%
2021/09/07	0.1	43.50	23.5	43.33	43.55	-23.4	5,598	-0.42%
2021/09/06	3	43.10	1	43.45	42.70	2	5,591	0.04%
2021/09/03	1	43.15	0	0.00	43.20	1	5,599	0.02%
2021/09/02	3.6	43.29	4	43.64	43.15	-0.4	5,606	-0.01%
2021/09/01	1	43.90	12	43.99	43.75	-11	5,612	-0.20%
2021/08/31	0	0.00	11	43.85	43.85	-11	5,611	-0.20%
2021/08/30	1	43.75	10	43.60	43.55	-9	5,626	-0.16%
2021/08/27	6.1	44.04	5	43.75	43.80	1.1	5,638	0.02%
2021/08/26	0	0.00	1	43.45	43.90	-1	5,640	-0.02%
2021/08/25	0	0.00	5	43.45	43.35	-5	5,656	-0.09%
2021/08/24	30.1	42.75	1	42.75	42.75	29.1	5,672	0.51%
2021/08/23	5	42.70	13	42.87	43.00	-8	5,691	-0.14%
2021/08/20	7	42.31	0	42.50	42.35	7	5,707	0.12%
2021/08/19	6	42.48	0	0.00	42.30	6	5,732	0.10%
2021/08/18	5	42.62	17	43.26	43.45	-12	5,718	-0.21%
2021/08/17	6	42.88	2.1	43.07	42.10	3.9	5,718	0.07%
2021/08/16	9	42.42	17	42.20	42.50	-8	5,723	-0.14%
2021/08/13	10	43.38	17	43.31	43.15	-7	5,725	-0.12%
2021/08/12	20	43.00	168	43.93	43.95	-148	5,711	-2.59%	大賣/鉅額交易
2021/08/11	7	41.64	14	41.80	41.85	-7	5,663	-0.12%
2021/08/10	5	42.75	9	42.50	42.55	-4	5,794	-0.07%
2021/08/09	5	43.82	0	0.00	43.50	5	5,853	0.09%
2021/08/06	62	44.50	11	44.05	44.30	51	5,893	0.87%
2021/08/05	10.3	44.39	88	45.83	46.50	-77.7	5,750	-1.35%
2021/08/04	2	44.10	1	44.15	44.20	1	5,714	0.02%
2021/08/03	2	43.95	1	43.95	44.05	1	5,800	0.02%
2021/08/02	5	44.09	0	0.00	44.15	5	5,832	0.09%
2021/07/30	7	44.53	12	44.52	44.30	-5	5,866	-0.09%
2021/07/29	11	45.05	10	44.73	44.75	1	5,878	0.02%
2021/07/28	15	44.15	20	44.32	45.05	-5	5,903	-0.08%
2021/07/27	26.1	45.76	9.3	45.44	45.30	16.8	5,960	0.28%
2021/07/26	6	45.38	9.5	45.58	45.80	-3.5	5,963	-0.06%
2021/07/23	14	44.46	16.1	44.60	44.65	-2.1	5,942	-0.04%
2021/07/22	23.3	46.31	19	45.89	44.80	4.3	5,851	0.07%
2021/07/21	3.1	45.10	8	45.04	45.05	-5	5,432	-0.09%
2021/07/20	8	45.93	9	45.84	45.50	-1	5,456	-0.02%
2021/07/19	3	46.25	16	45.83	46.45	-13	5,649	-0.23%
2021/07/16	19	45.08	95.1	45.09	45.25	-76.1	5,901	-1.29%
2021/07/15	84.1	44.37	0.5	44.13	44.40	83.6	5,921	1.41%
2021/07/14	2	44.33	20	44.13	44.20	-18	6,041	-0.30%
2021/07/13	9	44.53	7.2	44.61	44.30	1.9	6,135	0.03%
2021/07/12	3.3	44.13	80.7	43.95	44.30	-77.4	6,160	-1.26%
2021/07/09	3.4	42.61	9	43.02	43.30	-5.6	6,113	-0.09%
2021/07/08	13	43.11	54	43.09	43.10	-41	6,189	-0.66%
2021/07/07	90.1	43.30	42.4	43.11	43.50	47.8	6,245	0.76%
2021/07/06	33.4	43.03	24	42.90	42.65	9.3	6,231	0.15%
2021/07/05	15.1	41.84	33.3	41.80	42.15	-18.2	6,150	-0.30%
2021/07/02	0	0.00	1	39.65	39.90	-1	6,056	-0.02%
2021/07/01	0	0.00	5	39.72	39.75	-5	6,184	-0.08%
2021/06/30	6	40.22	1	40.15	40.25	5	6,207	0.08%
2021/06/29	46	40.27	0.6	40.21	40.25	45.4	6,215	0.73%
2021/06/28	0.5	39.80	0	0.00	39.85	0.5	6,190	0.01%
2021/06/25	0.1	39.80	0	0.00	39.70	0.1	6,217	0.00%
2021/06/24	0.1	39.70	0	0.00	39.60	0.1	6,264	0.00%
2021/06/23	0.6	39.45	0	0.00	39.50	0.6	6,288	0.01%
2021/06/22	5.2	39.41	2	39.35	39.30	3.2	6,316	0.05%
2021/06/21	2.1	39.55	1	39.45	39.35	1.1	6,401	0.02%
2021/06/18	0.1	39.75	2.5	39.81	40.00	-2.4	6,460	-0.04%
2021/06/17	1	39.45	0	0.00	39.60	1	6,504	0.02%
2021/06/16	2.3	39.43	10	39.48	39.65	-7.7	6,597	-0.12%
2021/06/15	1.1	39.75	3	39.75	39.70	-2	6,621	-0.03%
2021/06/11	0.3	39.80	0	0.00	39.80	0.3	6,684	0.00%
2021/06/10	50	39.51	1	39.85	39.65	49	6,899	0.71%
2021/06/09	1.6	39.59	4.1	39.82	39.50	-2.5	7,084	-0.04%
2021/06/08	2.1	39.95	1.2	40.34	39.95	0.9	7,157	0.01%
2021/06/07	1.2	39.79	3	40.01	40.00	-1.8	7,242	-0.03%
2021/06/04	0.4	40.00	0	0.00	39.50	0.4	7,276	0.01%
2021/06/03	2	39.93	2	40.20	39.95	0	7,398	0.00%
2021/06/02	0	0.00	1.3	40.45	39.95	-1.3	7,399	-0.02%
2021/06/01	2.5	40.05	1.6	39.81	40.25	0.9	7,379	0.01%
2021/05/31	0	0.00	5	39.70	39.70	-5	7,368	-0.07%
2021/05/28	0.6	39.75	1.1	39.80	39.75	-0.5	7,404	-0.01%
2021/05/26	51.6	39.05	1.1	39.06	39.15	50.5	7,474	0.68%
2021/05/25	1	39.10	44.8	39.00	39.00	-43.8	7,507	-0.58%
2021/05/24	2.6	38.25	0	0.00	38.40	2.6	7,519	0.03%
2021/05/21	0.4	38.34	0.2	38.38	38.40	0.1	7,538	0.00%
2021/05/20	0.1	38.10	3.2	37.94	37.80	-3.1	7,617	-0.04%
2021/05/19	6	37.83	8.8	37.17	38.10	-2.8	7,637	-0.04%
2021/05/18	31.7	36.25	14.5	36.93	37.30	17.1	7,613	0.23%
2021/05/17	9.3	36.52	0	0.00	35.85	9.3	7,463	0.13%
2021/05/14	17	38.94	5.4	38.73	38.65	11.6	7,371	0.16%
2021/05/13	74.1	36.34	2	37.95	37.80	72.1	7,343	0.98%
2021/05/12	86.3	38.92	49	38.22	37.80	37.3	7,256	0.51%
2021/05/11	80.1	41.62	2	40.65	40.45	78.1	7,117	1.10%
2021/05/10	14	42.33	5.4	42.51	42.80	8.6	7,054	0.12%
2021/05/07	0.7	42.42	1.1	42.31	42.50	-0.4	7,085	-0.01%
2021/05/06	1	41.50	19	41.66	41.70	-18	7,103	-0.25%
2021/05/05	4.4	41.02	3.1	41.65	41.40	1.4	7,117	0.02%
2021/05/04	16.1	40.45	10.2	40.24	40.90	5.9	7,295	0.08%
2021/05/03	5.8	42.00	6.5	41.72	41.80	-0.7	7,214	-0.01%
2021/04/29	20.1	42.17	1	42.25	42.00	19.1	7,174	0.27%
2021/04/28	18.1	42.61	7	42.55	42.70	11.1	7,152	0.16%
2021/04/27	19.2	42.40	1	42.20	42.55	18.2	7,270	0.25%
2021/04/26	23	42.63	9.2	42.60	43.25	13.8	7,365	0.19%
2021/04/23	19.4	41.73	2	41.63	41.10	17.4	7,273	0.24%
2021/04/22	38	44.38	10	43.98	43.00	28	6,989	0.40%
2021/04/21	4	48.45	61.1	48.55	48.50	-57.1	6,614	-0.86%
2021/04/20	1.3	48.76	13	48.48	48.80	-11.7	6,487	-0.18%
2021/04/19	7	48.62	9	48.70	48.75	-2	6,432	-0.03%
2021/04/16	14	47.50	8.5	47.63	47.85	5.5	6,365	0.09%
2021/04/15	5.5	46.47	7.4	46.12	46.55	-1.9	6,269	-0.03%
2021/04/14	6.1	45.57	6	45.44	45.70	0.1	6,174	0.00%
2021/04/13	11.3	46.09	20	46.53	45.85	-8.8	6,082	-0.14%
2021/04/12	28.1	46.95	15	46.74	46.75	13.1	5,951	0.22%
2021/04/09	23	45.89	3.3	45.56	46.35	19.7	5,797	0.34%
2021/04/08	5.3	44.90	4	44.98	45.00	1.3	5,596	0.02%
2021/04/07	4	44.10	195	44.39	44.50	-191	5,526	-3.46%	大賣/鉅額交易
2021/04/06	1	43.00	0	0.00	43.10	1	5,414	0.02%
2021/04/01	0.4	42.90	0	0.00	42.85	0.4	5,386	0.01%
2021/03/31	1.6	42.87	4.1	42.80	42.80	-2.5	5,362	-0.05%
2021/03/30	61	42.80	0	0.00	42.85	61	5,364	1.14%
2021/03/29	0	0.00	0.3	42.60	42.70	-0.3	5,359	0.00%
2021/03/26	13	41.97	1	42.25	42.25	12	5,357	0.22%
2021/03/25	15	41.86	2	41.85	41.90	13	5,375	0.24%
2021/03/24	35.7	41.74	11	41.56	41.85	24.7	5,406	0.46%
2021/03/23	123.4	42.44	9	42.09	42.15	114.4	5,342	2.14%	大買/鉅額交易
2021/03/22	61.2	42.63	10	42.45	42.65	51.2	5,350	0.96%
2021/03/19	2	42.85	73	42.86	42.80	-71	5,381	-1.32%
2021/03/18	13	42.64	0	0.00	42.65	13	5,313	0.24%
2021/03/17	15	42.74	17	42.66	42.60	-2	5,379	-0.04%
2021/03/16	7	42.77	20	42.48	42.65	-13	5,455	-0.24%
2021/03/15	13	41.80	10	42.32	42.45	3	5,319	0.06%
2021/03/12	8	40.34	0	0.00	40.50	8	5,182	0.15%
2021/03/11	2	39.75	15	39.56	39.65	-13	5,186	-0.25%
2021/03/10	6	39.23	1	39.30	39.25	5	5,238	0.10%
2021/03/09	21	38.76	13.1	39.09	39.20	7.9	5,255	0.15%
2021/03/08	4	38.48	0	0.00	38.40	4	5,232	0.08%
2021/03/04	4	38.55	1	38.50	38.60	3	5,328	0.06%
2021/03/03	4	38.18	1	38.35	38.75	3	5,361	0.06%
2021/03/02	9	39.16	2	39.15	39.00	7	5,472	0.13%
2021/02/26	3	38.05	15.3	37.98	38.85	-12.3	5,470	-0.22%
2021/02/25	5.1	38.22	3.2	38.15	38.25	1.9	5,432	0.03%
2021/02/24	0.7	38.18	4	38.05	38.05	-3.3	5,425	-0.06%
2021/02/23	7.5	38.23	0	0.00	38.40	7.5	5,377	0.14%
2021/02/22	8.2	38.59	2.1	38.50	38.50	6.1	5,335	0.11%
2021/02/19	6	37.28	11.1	37.09	37.45	-5.1	5,240	-0.10%
2021/02/18	7.2	37.13	1	37.00	37.10	6.2	5,210	0.12%
2021/02/17	7	36.35	6	36.59	36.65	1	5,207	0.02%
2021/02/05	2	36.00	11	36.36	35.95	-9	5,154	-0.17%
2021/02/04	1.1	35.90	1	35.90	36.00	0.1	5,172	0.00%
2021/02/02	1	34.85	0	35.10	35.00	1	5,080	0.02%
2021/02/01	3	34.60	9	34.44	34.60	-6	5,063	-0.12%
2021/01/29	16	35.02	1	35.70	34.85	15	5,020	0.30%
2021/01/28	32	35.89	29	36.33	35.80	3	4,927	0.06%
2021/01/27	2	37.15	1	37.05	36.85	1	4,836	0.02%
2021/01/26	37	36.76	29	36.97	36.70	8	4,746	0.17%
2021/01/25	0	0.00	35	35.65	36.00	-35	4,509	-0.78%
2021/01/22	1	35.25	0	0.00	35.65	1	4,485	0.02%
2021/01/21	7	35.37	0	0.00	35.20	7	4,457	0.16%
2021/01/20	12	35.83	10	35.55	35.50	2	4,432	0.05%
2021/01/19	12	35.33	13	35.79	35.95	-1	4,299	-0.02%
2021/01/18	5	34.70	5	35.13	34.95	0	4,172	0.00%
2021/01/14	6	35.10	2	35.20	35.20	4	4,110	0.10%
2021/01/13	10	35.20	9	35.15	35.15	1	4,080	0.02%
2021/01/12	64	35.06	1	35.15	35.00	63	4,043	1.56%
2021/01/11	20	34.95	4	35.00	35.20	16	3,938	0.41%
2021/01/08	4	34.63	2	34.65	34.70	2	3,852	0.05%
2021/01/06	4	34.30	2	34.35	33.85	2	3,748	0.05%
2021/01/05	1	34.30	1	34.35	34.40	0	3,683	0.00%
2021/01/04	0	0.00	1	34.45	34.45	-1	3,696	-0.03%
2020/12/31	0	0.00	2	34.25	34.30	-2	3,679	-0.05%
2020/12/30	1	34.15	1	34.30	34.25	0	3,667	0.00%
2020/12/29	0	0.00	1	34.40	34.50	-1	3,632	-0.03%
2020/12/28	1	34.65	0	0.00	34.70	1	3,609	0.03%
2020/12/25	0	0.00	5	34.55	34.50	-5	3,577	-0.14%
2020/12/24	0	0.00	5	34.55	34.45	-5	3,557	-0.14%
2020/12/23	4	34.03	4	34.00	34.00	0	3,518	0.00%
2020/12/22	2	34.13	0	0.00	33.95	2	3,497	0.06%
2020/12/21	3	34.12	3	34.32	34.30	0	3,468	0.00%
2020/12/18	2	34.35	0	0.00	34.10	2	3,419	0.06%
2020/12/17	4	34.75	61	34.68	34.70	-57	3,358	-1.70%
2020/12/16	2	34.95	0	0.00	34.95	2	3,325	0.06%
2020/12/15	4	34.29	8	34.53	34.20	-4	3,237	-0.12%
2020/12/14	68	34.87	3.1	34.85	34.90	64.9	3,128	2.08%
2020/12/11	7	34.81	0	0.00	34.60	7	3,089	0.23%
2020/12/10	3.1	34.85	5.1	34.60	34.80	-2	2,972	-0.07%
2020/12/09	2.1	34.01	3	34.07	34.40	-0.9	2,798	-0.03%
2020/12/08	3	33.50	5	33.69	33.75	-2	2,700	-0.07%
2020/12/07	0	0.00	2	33.75	33.90	-2	2,640	-0.08%
2020/12/04	3	33.55	6.1	33.46	33.40	-3.1	2,541	-0.12%
2020/12/03	2	33.28	7	33.08	32.90	-5	2,397	-0.21%
2020/12/02	39.1	33.10	37.1	33.14	33.15	2	2,326	0.09%
2020/12/01	6	32.75	4	32.55	32.60	2	2,202	0.09%
2020/11/30	2	32.75	2	32.58	32.60	0	2,168	0.00%
2020/11/27	5	32.19	2	32.25	32.35	3	2,088	0.14%
2020/11/26	13	32.36	4	32.48	32.40	9	2,030	0.44%
2020/11/25	3	31.62	3	31.68	31.60	0	1,851	0.00%
2020/11/24	5	31.23	0	0.00	31.25	5	1,763	0.28%
2020/11/23	1	31.40	0	0.00	31.35	1	1,739	0.06%
2020/11/20	0	0.00	2	31.03	31.10	-2	1,689	-0.12%
2020/11/18	0	0.00	3	31.02	31.00	-3	1,681	-0.18%
2020/11/16	0	0.00	1	31.05	31.05	-1	1,704	-0.06%
2020/11/12	0	0.00	1	30.55	30.55	-1	1,671	-0.06%
2020/11/11	0	30.20	0	0.00	30.20	0	1,635	0.00%
2020/11/06	0	0.00	1	30.25	30.30	-1	1,619	-0.06%
2020/11/02	1	30.00	1	30.15	30.15	0	1,707	0.00%
2020/10/30	5	30.39	4	30.43	30.30	1	1,697	0.06%
2020/10/29	1	29.95	0	0.00	30.20	1	1,652	0.06%
2020/10/28	0	0.00	2	30.20	30.20	-2	1,647	-0.12%
2020/10/27	1	30.10	5	30.16	30.20	-4	1,627	-0.25%
2020/10/26	5	30.00	6	30.03	30.00	-1	1,604	-0.06%
2020/10/23	1	29.50	1	29.65	29.55	0	1,564	0.00%
2020/10/22	4	29.31	2	29.53	29.65	2	1,616	0.12%
2020/10/21	2	29.48	0	0.00	29.40	2	1,634	0.12%
2020/10/20	0	0.00	1	29.35	29.45	-1	1,716	-0.06%
2020/10/19	12	29.52	22	29.43	29.45	-10	1,725	-0.58%
2020/10/16	7	29.58	0	0.00	29.50	7	1,734	0.40%
2020/10/15	8	29.81	0	0.00	29.70	8	1,754	0.46%
2020/10/14	1	29.90	2	29.98	29.95	-1	1,758	-0.06%
2020/10/13	0	0.00	12	29.95	29.90	-12	1,778	-0.67%
2020/10/12	0	0.00	1	30.00	29.90	-1	1,783	-0.06%
2020/10/06	1	29.30	0	0.00	29.35	1	1,824	0.05%
2020/09/28	0	0.00	3	29.20	29.30	-3	2,069	-0.14%
2020/09/25	1	29.05	5	29.09	29.05	-4	2,164	-0.18%
2020/09/22	2	29.30	0	0.00	29.35	2	2,275	0.09%
2020/09/21	0	0.00	2	29.50	29.50	-2	2,272	-0.09%
2020/09/16	1	29.50	0	0.00	29.50	1	2,351	0.04%
2020/09/15	3	29.60	0	0.00	29.55	3	2,392	0.13%
2020/09/11	1	29.55	0	0.00	29.55	1	2,664	0.04%
2020/09/10	0	0.00	1	29.75	29.65	-1	2,676	-0.04%
2020/09/09	1	29.65	0	0.00	29.75	1	2,701	0.04%
2020/09/08	1	29.80	0	0.00	29.90	1	2,741	0.04%
2020/09/07	0	0.00	2	29.95	29.90	-2	2,783	-0.07%
2020/09/03	3	30.08	1	30.15	30.10	2	2,851	0.07%
2020/08/27	1	29.70	0	0.00	29.75	1	3,276	0.03%
2020/08/25	1	29.85	0	0.00	29.75	1	3,378	0.03%
2020/08/24	1	29.50	0	0.00	29.75	1	3,412	0.03%
2020/08/21	1	29.50	1	29.50	29.50	0	3,454	0.00%
2020/08/20	5	29.42	4	29.25	29.25	1	3,487	0.03%
2020/08/19	7	30.03	0	0.00	29.90	7	3,465	0.20%
2020/08/18	1	30.20	1	30.35	30.35	0	3,458	0.00%
2020/08/13	0	0.00	15	30.20	30.10	-15	3,691	-0.41%
2020/08/12	1	30.05	3	30.12	30.15	-2	3,749	-0.05%
2020/08/11	2	30.23	1	30.25	30.25	1	3,777	0.03%
2020/08/10	0	0.00	6	30.57	30.55	-6	3,849	-0.16%
2020/08/07	10	30.15	1	30.25	30.40	9	3,907	0.23%
2020/08/06	0	0.00	2	30.00	29.90	-2	3,916	-0.05%
2020/08/05	1	29.75	1	29.90	29.90	0	3,972	0.00%
2020/08/04	3	29.72	0	0.00	29.75	3	4,017	0.07%
2020/08/03	0	0.00	1	29.90	29.80	-1	4,123	-0.02%
2020/07/31	10	29.80	2	29.85	29.70	8	4,160	0.19%
2020/07/29	0	0.00	1	29.30	29.30	-1	4,239	-0.02%
2020/07/28	4	29.33	3	29.23	29.00	1	4,304	0.02%
2020/07/27	5	29.45	0	0.00	29.35	5	4,399	0.11%
2020/07/24	2	29.83	1	29.70	29.60	1	4,502	0.02%
2020/07/23	1	30.00	6	30.05	30.15	-5	4,671	-0.11%
2020/07/22	0	0.00	7	30.14	30.10	-7	4,754	-0.15%
2020/07/21	1	30.00	0	0.00	29.90	1	4,869	0.02%
2020/07/20	0	0.00	3	29.95	30.05	-3	5,055	-0.06%
2020/07/17	1	29.90	2	30.10	29.85	-1	5,203	-0.02%
2020/07/15	1	30.10	0	0.00	30.00	1	5,486	0.02%
2020/07/14	3	30.15	0	0.00	30.05	3	5,622	0.05%
2020/07/13	1	30.30	2	30.35	30.30	-1	5,814	-0.02%
2020/07/10	5	30.53	4	30.40	30.20	1	5,923	0.02%
2020/07/09	0	0.00	6	30.89	30.85	-6	6,006	-0.10%
2020/07/08	2	30.60	2	30.58	30.60	0	6,067	0.00%
2020/07/07	2	30.63	1	30.50	30.55	1	6,140	0.02%
2020/07/06	7	30.89	15	31.05	30.75	-8	6,167	-0.13%
2020/07/03	1	30.20	3	30.55	30.80	-2	6,181	-0.03%
2020/07/01	0	0.00	5	30.05	30.00	-5	6,180	-0.08%
2020/06/30	0	0.00	1	29.75	29.75	-1	6,173	-0.02%
2020/06/29	1	29.65	17	29.64	29.55	-16	6,211	-0.26%
2020/06/24	0	0.00	5	29.81	29.80	-5	6,200	-0.08%
2020/06/23	4	30.06	4	30.05	29.95	0	6,227	0.00%
2020/06/22	0	0.00	3	30.03	30.00	-3	6,242	-0.05%
2020/06/19	3	29.53	0	0.00	29.60	3	6,262	0.05%
2020/06/18	4	29.55	4	29.40	29.45	0	6,153	0.00%
2020/06/17	1	29.80	3	29.77	29.80	-2	6,076	-0.03%
2020/06/16	15	29.87	0	0.00	29.85	15	6,135	0.24%
2020/06/15	1	29.80	0	0.00	29.70	1	6,208	0.02%
2020/06/12	1	29.55	5	29.72	29.85	-4	6,229	-0.06%
2020/06/11	7	30.14	4	30.29	30.05	3	6,262	0.05%
2020/06/10	7	30.55	12	30.61	30.70	-5	6,292	-0.08%
2020/06/09	2	30.73	10	30.70	30.65	-8	6,386	-0.13%
2020/06/08	0	0.00	7	30.89	30.95	-7	6,409	-0.11%
2020/06/05	7	31.25	1	31.10	31.35	6	6,387	0.09%
2020/06/04	10	30.20	0	0.00	30.20	10	6,262	0.16%
2020/06/03	3	30.10	43	30.22	30.15	-40	6,298	-0.64%
2020/06/02	5	30.20	0	0.00	30.30	5	6,461	0.08%
2020/06/01	1	29.90	4	29.69	29.95	-3	6,431	-0.05%
2020/05/29	1	29.60	0	0.00	29.50	1	6,410	0.02%
2020/05/28	3	29.83	0	0.00	29.70	3	6,371	0.05%
2020/05/27	1	29.90	0	0.00	29.85	1	6,349	0.02%
2020/05/26	4	29.94	1	30.15	29.80	3	6,333	0.05%
2020/05/25	2	29.78	0	0.00	29.95	2	6,292	0.03%
2020/05/22	8	29.78	3	30.02	29.65	5	6,272	0.08%
2020/05/21	2	30.38	2	30.50	30.35	0	6,136	0.00%
2020/05/20	1	30.30	2	30.50	30.65	-1	6,054	-0.02%
2020/05/19	10	30.25	0	0.00	30.25	10	6,034	0.17%
2020/05/18	2	30.75	1	30.65	30.65	1	6,023	0.02%
2020/05/15	3	31.10	0	0.00	30.70	3	5,998	0.05%
2020/05/14	2	31.78	0	0.00	31.35	2	5,926	0.03%
2020/05/13	13	32.57	1	32.40	32.40	12	5,884	0.20%
2020/05/12	14	32.58	4	32.53	32.80	10	5,851	0.17%
2020/05/11	0	0.00	2	32.00	32.25	-2	5,803	-0.03%
2020/05/08	10	31.96	4	31.89	31.90	6	5,762	0.10%
2020/05/07	0	0.00	2	32.45	32.45	-2	5,676	-0.04%
2020/05/06	3	32.57	1	32.40	32.40	2	5,663	0.04%
2020/05/05	0	0.00	5	32.69	32.65	-5	5,648	-0.09%
2020/05/04	12	32.96	11	32.92	32.80	1	5,626	0.02%
2020/04/30	18	33.61	51	33.89	33.70	-33	5,580	-0.59%
2020/04/29	40	34.29	3	34.42	34.20	37	5,545	0.67%
2020/04/28	7	33.91	38	33.91	34.10	-31	5,516	-0.56%
2020/04/27	1	32.01	0	0.00	32.30	1	5,336	0.02%
2020/04/24	9	32.20	2	31.95	31.85	7	5,273	0.13%
2020/04/23	5	32.38	2	32.15	32.15	3	5,168	0.06%
2020/04/22	53	35.04	39	34.90	34.95	14	4,997	0.28%
2020/04/21	10	35.26	5.4	35.36	35.00	4.6	4,864	0.09%
2020/04/20	7	35.15	4	35.14	35.35	3	4,729	0.06%
2020/04/17	22	35.40	11	35.16	34.95	11	4,768	0.23%
2020/04/16	6	34.84	31	35.21	35.20	-25	4,690	-0.53%
2020/04/15	18	34.24	31	34.23	34.45	-13	4,536	-0.29%
2020/04/14	15	33.79	11	33.79	33.90	4	4,471	0.09%
2020/04/13	10.3	33.05	4	33.45	33.30	6.3	4,367	0.14%
2020/04/10	7	32.60	0	33.00	32.80	7	4,260	0.16%
2020/04/09	2	32.35	2	32.25	32.15	0	4,234	0.00%
2020/04/08	1	31.90	3	31.98	32.00	-2	4,155	-0.05%
2020/04/07	0	0.00	5	31.16	31.20	-5	4,046	-0.12%
2020/04/06	0.1	30.65	0	0.00	30.55	0.1	3,975	0.00%
2020/03/30	0.1	30.10	0	0.00	29.90	0.1	3,840	0.00%
2020/03/27	13	29.77	0	0.00	29.40	13	3,813	0.34%
2020/03/26	0	0.00	1	29.40	29.60	-1	3,764	-0.03%
2020/03/24	2	28.40	0	0.00	28.40	2	3,680	0.05%
2020/03/20	6	28.55	0	28.85	28.40	6	3,721	0.16%
2020/03/19	0.1	27.30	0	0.00	26.70	0.1	3,643	0.00%
2020/03/18	1.1	30.23	12	29.79	29.50	-11	3,535	-0.31%
2020/03/17	1.1	30.31	0	0.00	30.10	1.1	3,469	0.03%
2020/03/16	0.1	31.30	2	31.70	31.20	-1.9	3,385	-0.06%
2020/03/13	4	30.09	1	29.60	31.45	3	3,305	0.09%
2020/03/12	2	31.48	0	0.00	31.60	2	3,172	0.06%
2020/03/11	0	0.00	2	32.33	32.10	-2	3,074	-0.07%
2020/03/10	2	31.13	0	0.00	32.25	2	3,001	0.07%
2020/03/09	6	31.61	4	31.65	31.35	2	2,931	0.07%
2020/03/06	6	32.65	7.1	32.60	32.65	-1.1	2,859	-0.04%
2020/03/04	1	31.05	2	30.80	30.95	-1	2,581	-0.04%
2020/03/03	0	0.00	1	31.20	31.15	-1	2,569	-0.04%
2020/02/25	0	0.00	5	31.65	32.05	-5	2,509	-0.20%
2020/02/21	1	31.85	0	0.00	31.75	1	2,475	0.04%
2020/02/20	4	32.10	0	0.00	32.05	4	2,472	0.16%
2020/02/18	0	0.00	1	32.10	31.70	-1	2,433	-0.04%
2020/02/17	1	32.00	1	31.90	32.10	0	2,500	0.00%
2020/02/14	0	0.00	1	32.05	32.05	-1	2,553	-0.04%
2020/02/13	1	31.85	1	31.80	31.50	0	2,495	0.00%
2020/02/11	1	31.05	3	31.10	31.05	-2	2,449	-0.08%
2020/02/10	0	0.00	3	30.75	30.65	-3	2,437	-0.12%
2020/02/06	0	0.00	1	31.85	31.70	-1	2,371	-0.04%
2020/02/05	0	0.00	2	31.78	31.80	-2	2,342	-0.09%
2020/02/04	7	31.99	0	0.00	31.80	7	2,303	0.30%
2020/02/03	7	31.44	4	31.98	32.05	3	2,265	0.13%
2020/01/31	3	32.30	1.1	32.30	32.70	1.9	2,152	0.09%
2020/01/20	1	32.40	0.1	32.30	32.30	0.9	1,955	0.05%
2020/01/17	3	32.23	0.1	32.30	32.30	2.9	1,916	0.15%
2020/01/15	4	31.95	0	0.00	31.80	4	1,854	0.22%
2020/01/14	2	32.00	3	32.05	32.30	-1	1,826	-0.05%
2020/01/13	1	32.75	8	32.22	32.05	-7	1,766	-0.40%
2020/01/10	1	31.70	46	31.67	31.75	-45	1,607	-2.80%
2020/01/09	1	31.35	1	31.50	31.15	0	1,515	0.00%
2020/01/08	5	31.29	2	31.20	31.15	3	1,452	0.21%
2020/01/06	1	30.80	1	30.45	30.75	0	1,373	0.00%
2020/01/03	8	30.78	1	30.85	30.55	7	1,354	0.52%
2020/01/02	0	0.00	10	30.35	30.40	-10	1,331	-0.75%
2019/12/30	1	30.15	0	0.00	30.15	1	1,429	0.07%
2019/12/27	2	30.08	2	30.15	30.15	0	1,468	0.00%
2019/12/19	0	0.00	2	30.10	30.10	-2	1,518	-0.13%
2019/12/18	5	30.30	2	30.23	30.30	3	1,499	0.20%
2019/12/17	5	29.29	6	29.66	29.80	-1	1,421	-0.07%
2019/12/13	1	29.35	0	0.00	29.30	1	1,376	0.07%
2019/12/09	0	0.00	23	29.30	29.30	-23	1,469	-1.56%
2019/12/06	0	0.00	5	29.30	29.45	-5	1,473	-0.34%
2019/12/05	2	29.35	0	0.00	29.40	2	1,476	0.14%
2019/11/28	1	29.90	0	0.00	29.90	1	1,474	0.07%
2019/11/27	0	0.00	3	30.10	30.05	-3	1,486	-0.20%
2019/11/21	0	0.00	2	29.80	29.85	-2	1,459	-0.14%
2019/11/19	9	30.00	9	30.30	30.05	0	1,484	0.00%
2019/11/18	2	30.10	2	30.08	30.00	0	1,524	0.00%
2019/11/15	0	0.00	5	29.77	29.80	-5	1,518	-0.33%
2019/11/14	34	30.24	0	0.00	29.80	34	1,508	2.25%
2019/11/13	0	0.00	2	30.00	30.10	-2	1,460	-0.14%
2019/11/12	0	0.00	1	29.00	29.05	-1	1,432	-0.07%
2019/10/31	2	29.05	0	0.00	29.05	2	1,530	0.13%
2019/10/30	0	0.00	1	29.30	29.45	-1	1,537	-0.07%
2019/10/23	2	29.55	0	0.00	29.65	2	1,638	0.12%
2019/10/09	2	29.18	0	0.00	29.05	2	2,321	0.09%
2019/10/07	0	0.00	1	30.30	30.40	-1	2,407	-0.04%
2019/10/04	2	30.58	2	30.60	30.60	0	2,442	0.00%
2019/10/03	1	29.75	3	29.92	30.15	-2	2,407	-0.08%
2019/10/02	2	29.70	0	0.00	29.80	2	2,413	0.08%
2019/09/27	2	29.30	0	0.00	29.00	2	2,404	0.08%
2019/09/24	1	29.50	0	0.00	29.10	1	2,488	0.04%
2019/09/20	0	0.00	3	29.38	29.25	-3	2,500	-0.12%
2019/09/19	0	0.00	2	29.05	29.10	-2	2,478	-0.08%
2019/09/17	2	29.03	0	0.00	29.05	2	2,490	0.08%
2019/09/16	1	29.05	1	29.05	29.10	0	2,502	0.00%
2019/09/11	0	0.00	13	29.20	29.15	-13	2,509	-0.52%
2019/09/10	0	0.00	1	28.85	28.95	-1	2,450	-0.04%
2019/09/09	0	0.00	1	28.80	28.80	-1	2,469	-0.04%
2019/09/05	0	0.00	1	28.85	28.75	-1	2,489	-0.04%
2019/09/04	1	28.70	10	28.80	28.75	-9	2,495	-0.36%
2019/08/30	0	0.00	4	28.55	28.65	-4	2,608	-0.15%
2019/08/29	2	28.23	0	0.00	28.30	2	2,608	0.08%
2019/08/28	0	0.00	1	28.30	28.30	-1	2,614	-0.04%
2019/08/27	0	0.00	1	28.50	28.45	-1	2,623	-0.04%
2019/08/26	1	28.40	6	28.50	28.35	-5	2,655	-0.19%
2019/08/23	1	28.80	10	28.85	28.85	-9	2,664	-0.34%
2019/08/21	3	29.00	0	0.00	28.90	3	2,704	0.11%
2019/08/20	0	0.00	1	28.75	28.75	-1	2,654	-0.04%
2019/08/19	0	0.00	2	28.63	28.70	-2	2,655	-0.08%
2019/08/16	2	28.55	0	0.00	28.55	2	2,650	0.08%
2019/08/15	1	28.20	0	0.00	28.25	1	2,618	0.04%
2019/08/14	0	0.00	1	28.00	28.45	-1	2,579	-0.04%
2019/08/07	0	0.00	1	27.40	27.70	-1	2,537	-0.04%
2019/08/06	1	27.10	0	0.00	27.10	1	2,544	0.04%
2019/08/05	1	27.55	0	0.00	27.45	1	2,559	0.04%
2019/08/02	2	27.83	0	0.00	27.85	2	2,586	0.08%
2019/07/31	3	27.97	2	27.90	28.20	1	2,588	0.04%
2019/07/30	1	28.20	0	0.00	27.70	1	2,575	0.04%
2019/07/29	13	28.19	1	28.20	28.10	12	2,569	0.47%
2019/07/26	1	28.20	0	0.00	28.40	1	2,555	0.04%
2019/07/25	2	28.10	0	0.00	28.15	2	2,537	0.08%
2019/07/24	10	28.08	15	27.85	27.85	-5	2,508	-0.20%
2019/07/23	1	28.70	1	28.80	28.35	0	2,458	0.00%
2019/07/22	7.2	28.86	0	0.00	28.70	7.2	2,423	0.30%
2019/07/19	14	31.85	3	31.87	31.90	11	2,284	0.48%
2019/07/18	20	32.20	2	32.05	31.85	18	2,149	0.84%
2019/07/17	2	32.15	20	32.11	32.20	-18	2,049	-0.88%
2019/07/15	0	0.00	2	32.80	32.80	-2	1,896	-0.11%
2019/07/12	2	32.95	7	32.97	33.00	-5	1,835	-0.27%
2019/07/11	3	32.70	1	32.95	32.90	2	1,780	0.11%
2019/07/10	0	0.00	1	32.45	32.55	-1	1,741	-0.06%
2019/07/09	0	0.00	3	32.20	32.15	-3	1,710	-0.18%
2019/07/08	0	0.00	17	32.20	31.85	-17	1,686	-1.01%
2019/07/05	0	0.00	3	32.40	32.35	-3	1,841	-0.16%
2019/07/04	1	32.15	1	32.20	32.25	0	1,926	0.00%
2019/07/02	0	0.00	1	31.90	31.90	-1	1,897	-0.05%
2019/07/01	1	31.80	1	31.80	31.80	0	1,903	0.00%
2019/06/25	0	0.00	1	31.40	31.40	-1	1,910	-0.05%
2019/06/24	0	0.00	1	31.40	31.40	-1	1,923	-0.05%
2019/06/21	0	0.00	2	31.40	31.10	-2	1,951	-0.10%
2019/06/18	0	0.00	3	31.35	31.35	-3	2,010	-0.15%
2019/06/17	0	0.00	20	31.29	31.35	-20	2,048	-0.98%
2019/06/13	0	0.00	2	31.15	31.20	-2	2,120	-0.09%
2019/06/12	0	0.00	10	30.89	30.90	-10	2,211	-0.45%
2019/06/11	0	0.00	1	30.75	30.70	-1	2,241	-0.04%
2019/06/10	6	30.08	2	30.13	30.20	4	2,288	0.17%
2019/06/06	10	31.30	0	0.00	31.30	10	2,289	0.44%
2019/06/05	0	0.00	2	31.45	31.25	-2	2,312	-0.09%
2019/05/31	0	0.00	1	31.45	31.55	-1	2,379	-0.04%
2019/05/24	5	29.95	18	30.01	30.40	-13	2,369	-0.55%
2019/05/23	6	29.95	0	0.00	30.00	6	2,368	0.25%
2019/05/22	0	0.00	5	30.45	30.30	-5	2,369	-0.21%
2019/05/21	0	0.00	5	30.35	30.30	-5	2,368	-0.21%
2019/05/20	0.1	30.10	0	0.00	29.90	0.1	2,366	0.00%
2019/05/16	0.2	30.10	0	0.00	30.00	0.2	2,387	0.01%
2019/05/15	9	30.09	3	30.15	30.10	6	2,392	0.25%
2019/05/14	0.2	29.85	0	0.00	29.75	0.2	2,401	0.01%
2019/05/13	0.2	29.50	0	0.00	29.40	0.2	2,399	0.01%
2019/05/10	1	30.05	51	30.69	29.95	-50	2,435	-2.05%
2019/05/06	2	30.65	0	0.00	30.65	2	2,409	0.08%
2019/05/02	1.1	30.93	0	0.00	31.00	1.1	2,395	0.05%
2019/04/30	1	30.75	0	0.00	30.80	1	2,392	0.04%
2019/04/29	15	30.85	0	0.00	30.80	15	2,402	0.62%
2019/04/25	1	31.35	0	0.00	31.35	1	2,401	0.04%
2019/04/24	5	31.43	0	0.00	31.35	5	2,402	0.21%
2019/04/23	2	31.35	0	0.00	31.30	2	2,402	0.08%
2019/04/19	45	31.34	0	0.00	31.35	45	2,411	1.87%
2019/04/16	2	31.10	1	31.45	31.40	1	2,395	0.04%
2019/04/15	17	31.36	0	0.00	31.35	17	2,359	0.72%
2019/04/12	1	31.80	26	31.80	31.60	-25	2,334	-1.07%
2019/04/11	9	32.03	11	31.96	32.00	-2	2,301	-0.09%
2019/04/10	2	31.60	27	31.30	31.70	-25	2,097	-1.19%
2019/04/09	20	31.30	0	0.00	31.50	20	1,993	1.00%
2019/04/08	3	31.52	0	0.00	31.45	3	1,977	0.15%
2019/04/03	4	31.26	2	31.40	31.45	2	1,959	0.10%
2019/04/02	3	31.47	0	0.00	31.45	3	1,937	0.15%
2019/04/01	4	31.51	4	31.66	31.45	0	1,925	0.00%
2019/03/28	1	31.15	0	0.00	31.30	1	1,873	0.05%
2019/03/26	9	31.40	0	0.00	31.25	9	1,853	0.49%
2019/03/25	1	30.80	0	0.00	30.80	1	1,823	0.05%
2019/03/22	0	0.00	1	30.70	30.65	-1	1,773	-0.06%
2019/03/21	0	0.00	2	30.58	30.70	-2	1,747	-0.11%
2019/03/20	4	30.40	0	0.00	30.45	4	1,717	0.23%
2019/03/19	3	30.78	3	30.83	30.75	0	1,672	0.00%
2019/03/18	1	30.60	9	30.68	30.65	-8	1,637	-0.49%
2019/03/15	2	30.10	1	30.00	30.25	1	1,583	0.06%
2019/03/14	0	0.00	1	29.75	29.60	-1	1,507	-0.07%
2019/03/13	4	29.54	1	29.65	29.50	3	1,496	0.20%
2019/03/08	10	29.05	0	0.00	29.10	10	1,362	0.73%
2019/03/07	1	29.80	1	29.85	29.85	0	1,325	0.00%
2019/03/05	2	30.10	0	0.00	30.15	2	1,310	0.15%
2019/03/04	0	0.00	1	30.15	30.20	-1	1,315	-0.08%
2019/02/27	1	29.55	1	29.85	30.00	0	1,303	0.00%
2019/02/26	1	29.95	2	29.95	29.90	-1	1,293	-0.08%
2019/02/25	3	30.18	26	30.19	30.20	-23	1,276	-1.80%
2019/02/20	0	0.00	28	29.47	29.55	-28	1,237	-2.26%
2019/02/18	1	29.35	0	0.00	29.35	1	1,242	0.08%
2019/02/15	1	29.60	0	0.00	29.20	1	1,255	0.08%
2019/02/14	1	29.60	3	29.65	29.70	-2	1,271	-0.16%
2019/02/13	1.5	29.70	0	0.00	29.70	1.5	1,297	0.12%
2019/02/12	0	0.00	1	29.90	29.80	-1	1,298	-0.08%
2019/02/11	21	29.75	28	29.79	29.90	-7	1,305	-0.54%
2019/01/30	4	29.30	0	0.00	29.15	4	1,269	0.32%
2019/01/29	0	0.00	6	29.10	29.20	-6	1,296	-0.46%
2019/01/28	0	0.00	2	29.03	29.05	-2	1,321	-0.15%
2019/01/25	7	28.95	2	29.05	29.05	5	1,388	0.36%
2019/01/24	5	28.95	0	0.00	28.95	5	1,396	0.36%
2019/01/23	0	0.00	4	28.80	28.90	-4	1,419	-0.28%
2019/01/22	0	0.00	2	28.75	28.75	-2	1,439	-0.14%
2019/01/21	0	0.00	1	28.80	28.85	-1	1,459	-0.07%
2019/01/17	2	28.45	6	28.70	28.75	-4	1,504	-0.27%
2019/01/11	0	0.00	1	28.45	28.55	-1	1,613	-0.06%
2019/01/09	0	0.00	11	27.95	28.15	-11	1,605	-0.69%
2019/01/07	10	27.60	0	0.00	27.75	10	1,600	0.62%
2018/12/27	24	27.15	24	27.45	27.15	0	1,748	0.00%
2018/12/25	40	27.21	0	0.00	27.20	40	1,772	2.26%
2018/12/21	1	27.05	2	27.25	27.25	-1	1,784	-0.06%
2018/12/20	10	27.22	0	0.00	27.25	10	1,785	0.56%
2018/12/19	8	27.65	0	0.00	27.55	8	1,784	0.45%
2018/12/18	16	27.98	2	27.90	27.90	14	1,778	0.79%
2018/12/17	6	28.37	0	0.00	28.30	6	1,781	0.34%
2018/12/14	3	28.58	2	28.70	28.55	1	1,788	0.06%
2018/12/12	0	0.00	1	28.85	28.85	-1	1,835	-0.05%
2018/12/11	0	28.60	3	28.27	28.45	-3	1,860	-0.16%
2018/12/10	3	27.90	0	0.00	28.15	3	1,881	0.16%
2018/12/07	1	28.10	0	0.00	28.45	1	1,897	0.05%
2018/12/06	5	29.18	1	29.10	28.85	4	1,886	0.21%
2018/12/05	3	29.50	0	0.00	29.75	3	1,882	0.16%
2018/12/04	2	30.13	0	0.00	30.15	2	1,944	0.10%
2018/12/03	0	0.00	1	30.40	30.30	-1	2,006	-0.05%
2018/11/29	0	0.00	2	29.78	29.65	-2	2,013	-0.10%
2018/11/27	0	0.00	1	29.50	29.50	-1	2,015	-0.05%
2018/11/22	1	29.00	0	0.00	28.90	1	2,033	0.05%
2018/11/20	1	29.15	0	0.00	29.05	1	2,094	0.05%
2018/11/19	0	0.00	5	29.35	29.40	-5	2,109	-0.24%
2018/11/15	0	0.00	2	29.20	29.20	-2	2,169	-0.09%
2018/11/14	0	0.00	2	29.45	29.50	-2	2,200	-0.09%
2018/11/12	0	0.00	13	29.08	29.10	-13	2,282	-0.57%
2018/11/09	5	28.47	0	0.00	28.75	5	2,291	0.22%
2018/11/08	0	0.00	1	28.85	28.80	-1	2,311	-0.04%
2018/11/06	1	28.10	1	28.90	28.00	0	2,426	0.00%
2018/11/05	4	28.25	6	28.40	28.80	-2	2,513	-0.08%
2018/11/02	3	27.68	2	27.55	28.25	1	2,863	0.03%
2018/11/01	3	26.80	0	0.00	27.00	3	3,140	0.10%
2018/10/31	1	25.95	3	25.85	26.00	-2	3,260	-0.06%
2018/10/30	2	25.15	0	0.00	25.20	2	3,339	0.06%
2018/10/26	1	25.85	0	0.00	25.70	1	3,489	0.03%
2018/10/24	3	26.80	0	0.00	26.40	3	3,555	0.08%
2018/10/23	11	27.85	0	0.00	27.80	11	3,487	0.32%
2018/10/22	1	28.20	3	28.30	28.20	-2	3,523	-0.06%
2018/10/19	2	27.95	0	0.00	28.20	2	3,550	0.06%
2018/10/17	3	28.43	0	0.00	28.15	3	3,626	0.08%
2018/10/16	0	0.00	2	28.30	28.30	-2	3,752	-0.05%
2018/10/12	1	27.25	2	27.90	28.20	-1	3,901	-0.03%
2018/10/11	4	27.51	10	28.00	27.20	-6	4,065	-0.15%
2018/10/09	0	0.00	1	29.55	29.55	-1	4,426	-0.02%
2018/10/05	5	29.60	0	0.00	29.40	5	5,049	0.10%
2018/10/04	0	0.00	1	29.45	29.40	-1	5,069	-0.02%
2018/10/03	1	29.90	5	29.80	29.80	-4	5,070	-0.08%
2018/10/02	1	30.10	0	0.00	30.10	1	5,108	0.02%
2018/09/27	6	29.95	0	0.00	29.95	6	5,488	0.11%
2018/09/26	10	30.05	0	0.00	30.05	10	5,526	0.18%
2018/09/25	2	30.05	0	0.00	30.05	2	5,569	0.04%
2018/09/21	1	30.10	0	0.00	30.15	1	5,600	0.02%
2018/09/20	2	29.98	1	30.05	30.10	1	5,614	0.02%
2018/09/19	0	0.00	1	30.20	30.10	-1	5,634	-0.02%
2018/09/18	19	30.10	1	30.00	30.00	18	5,638	0.32%
2018/09/11	1.2	28.98	0	0.00	29.20	1.2	5,744	0.02%
2018/09/10	3	29.33	0	0.00	28.75	3	5,834	0.05%
2018/09/07	2	29.90	3	30.30	29.80	-1	5,964	-0.02%
2018/09/06	2	30.63	2	30.60	30.25	0	5,992	0.00%
2018/09/05	1	31.05	0	0.00	31.05	1	6,064	0.02%
2018/09/03	2	31.33	0	0.00	31.10	2	6,211	0.03%
2018/08/31	1	31.45	0	0.00	31.45	1	6,241	0.02%
2018/08/30	0	0.00	1	31.50	31.55	-1	6,346	-0.02%
2018/08/28	10	31.05	2	31.30	31.30	8	6,421	0.12%
2018/08/27	0	0.00	15	30.35	30.70	-15	6,407	-0.23%
2018/08/24	16	30.13	0	0.00	30.10	16	6,430	0.25%
2018/08/23	5	30.50	0	0.00	30.50	5	6,458	0.08%
2018/08/22	10	30.65	0	0.00	30.55	10	6,519	0.15%
2018/08/21	0	0.00	27	30.75	30.85	-27	6,556	-0.41%
2018/08/20	4	30.38	3	30.08	30.05	1	6,568	0.02%
2018/08/17	16	31.12	14	30.93	30.85	2	6,561	0.03%
2018/08/16	2	31.10	8	31.44	31.30	-6	6,545	-0.09%
2018/08/15	0	0.00	1	31.75	31.75	-1	6,574	-0.02%
2018/08/14	2.1	31.95	2	32.05	31.95	0.1	6,711	0.00%
2018/08/13	5	31.98	2	31.98	31.85	3	6,799	0.04%
2018/08/10	0	0.00	2	32.75	32.85	-2	6,732	-0.03%
2018/08/09	6.1	32.32	0	0.00	32.25	6.1	6,717	0.09%
2018/08/08	10	34.95	0	0.00	34.95	10	6,375	0.16%
2018/08/07	9	34.99	0	0.00	35.25	9	6,099	0.15%
2018/08/06	11	35.19	18	35.26	35.25	-7	6,028	-0.12%
2018/08/03	2	35.30	0	0.00	35.15	2	6,005	0.03%
2018/08/02	6	34.79	1	34.75	34.75	5	6,118	0.08%
2018/08/01	5	35.06	10	34.80	35.05	-5	6,234	-0.08%
2018/07/31	5	34.40	1	34.45	34.55	4	6,215	0.06%
2018/07/30	1	34.35	0	0.00	34.45	1	6,196	0.02%
2018/07/27	6	34.50	1	34.50	34.50	5	6,171	0.08%
2018/07/26	1	34.75	3	34.78	34.65	-2	6,149	-0.03%
2018/07/25	3	34.42	13	34.50	34.70	-10	6,156	-0.16%
2018/07/24	0	0.00	1	33.95	34.55	-1	6,137	-0.02%
2018/07/23	21	34.20	0	0.00	34.15	21	6,120	0.34%
2018/07/20	2	34.98	5	34.70	34.70	-3	6,010	-0.05%
2018/07/19	32	35.12	2	35.05	35.20	30	5,960	0.50%
2018/07/18	1	35.25	2	36.03	35.50	-1	5,928	-0.02%
2018/07/17	8	37.01	3	37.08	36.60	5	5,762	0.09%
2018/07/16	13	35.59	35	35.52	36.60	-22	5,339	-0.41%
2018/07/13	1	34.50	3	34.45	34.55	-2	4,786	-0.04%
2018/07/12	2	34.35	0	0.00	34.45	2	4,748	0.04%
2018/07/11	0	0.00	15	34.00	34.15	-15	4,743	-0.32%
2018/07/10	15	33.97	9	34.14	34.25	6	4,786	0.13%
2018/07/09	10	34.01	0	0.00	33.85	10	4,843	0.21%
2018/07/06	8	33.69	1	33.60	34.20	7	4,826	0.15%
2018/07/05	2	34.93	18	34.95	34.10	-16	4,768	-0.34%
2018/07/04	4	34.00	7	33.96	34.35	-3	4,750	-0.06%
2018/07/03	1	34.30	13	34.11	33.80	-12	4,754	-0.25%
2018/07/02	0	0.00	1	34.45	34.20	-1	4,765	-0.02%
2018/06/29	1	34.25	18	34.00	34.25	-17	4,793	-0.35%
2018/06/28	0	0.00	2	33.88	33.80	-2	4,792	-0.04%
2018/06/27	10	34.05	0	0.00	33.90	10	4,847	0.21%
2018/06/26	3	33.87	4	33.75	33.90	-1	4,891	-0.02%
2018/06/25	2	34.48	0	0.00	34.35	2	4,966	0.04%
2018/06/21	0	0.00	7	34.69	34.50	-7	5,102	-0.14%
2018/06/20	2	34.30	24	34.25	34.30	-22	5,211	-0.42%
2018/06/19	7	33.94	22	33.95	33.95	-15	5,243	-0.29%
2018/06/15	6	34.91	0	0.00	34.45	6	5,246	0.11%
2018/06/14	1	34.40	35	34.53	34.55	-34	5,173	-0.66%
2018/06/13	19	34.38	11	34.50	34.45	8	5,513	0.15%
2018/06/12	3	33.98	23	33.89	34.05	-20	5,732	-0.35%
2018/06/11	24	33.51	22	33.50	33.45	2	5,726	0.03%
2018/06/08	1	33.35	0	0.00	33.55	1	5,924	0.02%
2018/06/07	3	34.10	6	34.00	33.60	-3	6,123	-0.05%
2018/06/06	2	33.50	0	0.00	33.40	2	6,089	0.03%
2018/06/05	15	33.55	13	33.52	33.55	2	6,100	0.03%
2018/06/04	0	0.00	2	33.23	33.30	-2	6,065	-0.03%
2018/06/01	0	0.00	10	33.10	33.15	-10	6,206	-0.16%
2018/05/30	1	32.55	0	0.00	33.05	1	6,207	0.02%
2018/05/29	15	32.84	50	33.25	32.75	-35	6,144	-0.57%
2018/05/28	5	33.32	27	33.19	33.15	-22	6,108	-0.36%
2018/05/25	13	33.32	1	33.35	33.30	12	6,073	0.20%
2018/05/24	13	33.55	0	0.00	33.50	13	6,061	0.21%
2018/05/23	0	0.00	2	34.30	33.90	-2	6,042	-0.03%
2018/05/22	31	34.38	9	34.30	34.30	22	6,002	0.37%
2018/05/21	5	34.15	72	34.12	34.15	-67	5,877	-1.14%
2018/05/18	16	33.37	0	0.00	33.40	16	5,764	0.28%
2018/05/17	0	0.00	13	33.72	33.70	-13	5,793	-0.22%
2018/05/16	16	33.00	0	0.00	33.05	16	5,779	0.28%
2018/05/15	19	33.05	10	33.00	33.00	9	5,915	0.15%
2018/05/14	14	33.36	1	33.95	33.50	13	5,932	0.22%
2018/05/11	14	33.67	3	33.78	33.70	11	5,881	0.19%
2018/05/10	47.1	33.71	13	33.59	33.55	34.1	5,847	0.58%
2018/05/09	27	32.86	6	32.91	33.00	21	5,625	0.37%
2018/05/08	1	32.45	2	32.23	32.15	-1	5,456	-0.02%
2018/05/04	0	0.00	1	32.00	32.00	-1	5,384	-0.02%
2018/05/03	0	0.00	1	31.90	31.95	-1	5,365	-0.02%
2018/05/02	0	0.00	2	31.85	31.85	-2	5,367	-0.04%
2018/04/26	6	31.50	0	0.00	30.95	6	5,311	0.11%
2018/04/24	7	31.36	0	0.00	31.40	7	5,305	0.13%
2018/04/20	1	31.75	0	0.00	31.75	1	5,285	0.02%
2018/04/19	1	31.65	0	0.00	31.75	1	5,284	0.02%
2018/04/18	1	32.05	0	0.00	31.70	1	5,286	0.02%
2018/04/17	0	0.00	1	31.80	31.85	-1	5,269	-0.02%
2018/04/16	0	0.00	1	31.85	31.55	-1	5,253	-0.02%
2018/04/13	1	32.60	6	31.95	31.95	-5	5,233	-0.10%
2018/04/11	0	0.00	2	32.65	32.55	-2	5,339	-0.04%
2018/04/10	43	32.70	1	33.05	32.40	42	5,303	0.79%
2018/04/09	4	32.18	1	32.20	32.15	3	5,142	0.06%
2018/04/02	5	32.00	1	32.00	32.00	4	5,080	0.08%
2018/03/31	26	31.96	0	0.00	31.95	26	5,059	0.51%
2018/03/30	44	32.00	1	32.20	31.90	43	5,051	0.85%
2018/03/29	2	31.88	0	0.00	31.85	2	5,005	0.04%
2018/03/28	1	31.75	2	31.88	31.75	-1	5,058	-0.02%
2018/03/27	6	31.92	3	31.97	31.65	3	5,066	0.06%
2018/03/26	12	31.86	3	31.82	31.70	9	5,282	0.17%
2018/03/23	5	31.66	11	31.50	31.75	-6	5,348	-0.11%
2018/03/22	1	31.45	3	31.57	31.30	-2	5,213	-0.04%
2018/03/21	7	31.90	3	31.97	31.80	4	5,155	0.08%
2018/03/20	1	31.40	1	31.75	31.80	0	5,128	0.00%
2018/03/19	24	31.86	23	31.87	31.45	1	5,051	0.02%
2018/03/16	1	31.30	14	30.98	31.30	-13	4,629	-0.28%
2018/03/15	2	30.70	5	30.74	30.70	-3	4,303	-0.07%
2018/03/14	24	30.63	10	30.57	30.30	14	4,206	0.33%
2018/03/13	17	30.27	2	30.23	30.35	15	4,003	0.37%
2018/03/12	1	29.10	0	0.00	29.35	1	3,788	0.03%
2018/03/09	0	0.00	2	29.25	29.25	-2	3,769	-0.05%
2018/03/08	0	0.00	3	29.10	29.00	-3	3,778	-0.08%
2018/03/07	0	0.00	9.4	28.80	28.75	-9.4	3,778	-0.25%
2018/03/06	0	0.00	6	28.43	28.45	-6	3,720	-0.16%
2018/03/01	0	0.00	1	27.95	28.00	-1	3,908	-0.03%
2018/02/26	1	27.85	0	0.00	27.85	1	4,217	0.02%
2018/02/23	0	0.00	5	27.19	27.40	-5	4,253	-0.12%
2018/02/21	0	0.00	1	26.55	26.55	-1	4,338	-0.02%
2018/02/12	1	25.50	3	25.90	25.90	-2	4,359	-0.05%
2018/02/09	0	0.00	3	24.35	25.05	-3	4,411	-0.07%
2018/02/08	2	25.65	24	25.85	25.60	-22	4,376	-0.50%
2018/02/07	17	26.61	0	0.00	26.15	17	4,319	0.39%
2018/02/06	1	27.70	0	0.00	27.45	1	4,217	0.02%
2018/02/02	2	29.10	10	29.15	29.10	-8	4,275	-0.19%
2018/02/01	0	0.00	1	28.95	29.00	-1	4,318	-0.02%
2018/01/31	2	28.40	0	0.00	28.40	2	4,483	0.04%
2018/01/25	2	28.80	0	0.00	28.75	2	4,845	0.04%
2018/01/24	1	28.80	0	0.00	28.90	1	5,047	0.02%
2018/01/23	1	28.90	0	0.00	28.75	1	5,197	0.02%
2018/01/15	1	28.60	2	28.60	28.60	-1	6,158	-0.02%
2018/01/12	0	0.00	2	28.40	28.55	-2	6,392	-0.03%
2018/01/10	2	28.05	6	28.05	28.15	-4	7,126	-0.06%
2018/01/08	14	28.17	26	28.17	28.05	-12	7,961	-0.15%
2018/01/05	3	30.27	0	0.00	30.05	3	7,849	0.04%
2018/01/03	2	30.15	6	30.22	30.15	-4	8,070	-0.05%