至上 (8112)-國泰-桃園券商分點個股進出

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
88.2
漲跌
▲0.4
漲幅
+0.46%
成交量
9,757張
產業
上市電子通路類股
856人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/30	4	88.80	4.4	88.20	88.20	-0.4	12,058	0.00%
2024/04/29	13	87.20	29.1	87.40	87.80	-16.1	11,962	-0.13%
2024/04/26	2	84.60	6.6	84.74	85.10	-4.6	11,860	-0.04%
2024/04/25	5.3	84.20	2	84.65	84.00	3.3	11,859	0.03%
2024/04/24	7	84.40	31.2	84.81	85.10	-24.2	11,984	-0.20%
2024/04/23	15.3	81.63	1	81.20	82.10	14.3	12,113	0.12%
2024/04/22	3	80.10	24	80.18	80.80	-21	12,137	-0.17%
2024/04/19	14.2	80.74	23.6	79.84	81.90	-9.4	12,135	-0.08%
2024/04/18	8	83.99	8	84.06	83.20	0	11,973	0.00%
2024/04/17	31	83.68	6	84.10	84.00	25	11,941	0.21%
2024/04/16	18.1	82.98	21.1	83.90	82.90	-3	11,834	-0.03%
2024/04/15	28.5	84.46	21.1	85.35	85.90	7.3	11,654	0.06%
2024/04/12	53.6	87.64	44.9	87.57	86.60	8.7	11,465	0.08%
2024/04/11	25.3	83.58	36.2	84.19	85.20	-10.9	11,171	-0.10%
2024/04/10	28	83.89	42.6	82.96	82.10	-14.6	10,944	-0.13%
2024/04/09	53.3	82.23	43.7	82.41	83.50	9.6	10,705	0.09%
2024/04/08	10.5	77.09	47.2	78.14	78.50	-36.7	10,139	-0.36%
2024/04/03	5	74.40	7	74.49	74.80	-2	9,939	-0.02%
2024/04/02	9.3	74.90	6.3	74.87	74.80	3	9,974	0.03%
2024/04/01	2	73.44	4.7	73.27	73.60	-2.7	10,070	-0.03%
2024/03/29	9.9	72.95	4.6	73.05	72.80	5.3	10,095	0.05%
2024/03/28	6.1	74.38	7	74.17	74.00	-0.9	10,153	-0.01%
2024/03/27	13.5	73.30	5	73.48	74.00	8.5	10,307	0.08%
2024/03/26	21.3	74.37	11.6	73.87	73.70	9.7	10,381	0.09%
2024/03/25	26.2	75.35	16.6	75.26	75.40	9.6	10,358	0.09%
2024/03/22	47.7	75.03	30.6	75.18	75.60	17.1	10,620	0.16%
2024/03/21	43.2	75.00	66.2	75.53	77.00	-23.1	10,519	-0.22%
2024/03/20	33.3	71.93	28.7	71.17	71.70	4.6	10,233	0.05%
2024/03/19	15.2	72.29	41.2	72.15	72.10	-26	10,525	-0.25%
2024/03/18	2.6	69.22	37.4	69.89	70.10	-34.8	10,986	-0.32%
2024/03/15	4	67.43	1.7	67.36	68.10	2.3	11,822	0.02%
2024/03/14	26.3	67.67	9	67.54	67.40	17.3	12,565	0.14%
2024/03/13	33.5	68.44	14.2	68.23	68.40	19.3	13,150	0.15%
2024/03/12	44.2	70.06	53.6	70.27	69.60	-9.5	12,989	-0.07%
2024/03/11	22.3	68.30	17.3	68.74	68.60	4.9	12,537	0.04%
2024/03/08	29	67.77	35.5	67.43	66.80	-6.5	12,335	-0.05%
2024/03/07	79.5	69.03	54.7	69.29	67.50	24.8	12,051	0.21%
2024/03/06	8	65.11	27.1	65.70	66.90	-19.1	11,467	-0.17%
2024/03/05	14.2	64.90	41.1	65.03	64.40	-26.9	11,470	-0.23%
2024/03/04	10.1	64.21	76.2	63.37	64.00	-66.1	11,550	-0.57%
2024/03/01	7.2	62.72	4	62.70	62.60	3.2	11,375	0.03%
2024/02/29	32.2	63.12	11	62.82	62.40	21.2	11,336	0.19%
2024/02/27	36	61.86	3.2	62.00	61.70	32.8	11,206	0.29%
2024/02/26	12.1	62.32	9.4	62.52	62.30	2.8	11,166	0.02%
2024/02/23	10	63.65	13.4	64.15	63.10	-3.4	11,113	-0.03%
2024/02/22	3	62.73	11.2	62.92	63.20	-8.2	11,086	-0.07%
2024/02/21	31	63.51	18.3	63.14	63.20	12.7	11,063	0.12%
2024/02/20	30.6	65.21	20	65.42	63.60	10.6	11,038	0.10%
2024/02/19	27.9	64.20	26	64.65	64.80	1.9	10,812	0.02%
2024/02/16	5	62.34	23.1	62.21	62.70	-18.1	10,652	-0.17%
2024/02/15	9.4	61.60	4.3	61.53	61.90	5	10,601	0.05%
2024/02/05	3.3	60.49	18	61.06	60.90	-14.8	10,572	-0.14%
2024/02/02	22.2	60.67	2	60.95	60.80	20.2	10,572	0.19%
2024/02/01	6	60.97	19	60.96	61.10	-13	10,591	-0.12%
2024/01/31	5	60.06	1	60.50	60.20	4	10,583	0.04%
2024/01/30	15.1	60.25	1	61.00	60.10	14.1	10,621	0.13%
2024/01/29	4.3	60.51	10.1	60.94	60.90	-5.8	10,612	-0.05%
2024/01/26	7.2	60.11	3.8	60.25	60.30	3.4	10,621	0.03%
2024/01/25	22.1	60.45	3.8	60.50	60.20	18.3	10,653	0.17%
2024/01/24	3	61.80	2	61.90	61.30	1	10,710	0.01%
2024/01/23	8	61.80	1	62.00	61.70	7	10,759	0.07%
2024/01/22	10	62.52	13.3	62.38	62.50	-3.3	10,750	-0.03%
2024/01/19	9.1	60.90	5.5	60.98	60.90	3.6	10,686	0.03%
2024/01/18	36.1	61.55	25.5	61.09	60.70	10.6	10,683	0.10%
2024/01/17	79.6	64.35	53.1	63.99	63.90	26.5	10,517	0.25%
2024/01/16	5.2	63.25	4	63.13	63.70	1.2	10,256	0.01%
2024/01/15	10.2	63.02	7.5	62.74	63.00	2.7	10,200	0.03%
2024/01/12	10.1	61.59	8.1	61.86	61.50	2.1	10,128	0.02%
2024/01/11	3.1	60.70	2	60.90	61.30	1.1	10,142	0.01%
2024/01/10	1	61.00	0	0.00	61.10	1	10,148	0.01%
2024/01/09	0.1	61.09	17	60.76	61.30	-16.9	10,148	-0.17%
2024/01/08	2	61.15	3.2	60.84	61.10	-1.2	10,164	-0.01%
2024/01/05	42.1	62.02	23	61.22	61.00	19.1	10,189	0.19%
2024/01/04	5	61.02	14	61.17	61.30	-9	10,082	-0.09%
2024/01/03	6.6	60.87	6.5	61.11	60.80	0.1	10,060	0.00%
2024/01/02	14	60.69	30	60.79	61.10	-16	10,074	-0.16%
2023/12/29	31	60.15	4	60.43	60.50	27	10,050	0.27%
2023/12/28	8.6	59.65	6	59.33	59.70	2.5	10,007	0.03%
2023/12/27	12.3	60.24	11	60.28	60.30	1.3	10,084	0.01%
2023/12/26	3	59.23	2	58.95	59.70	1	9,984	0.01%
2023/12/25	9.2	58.95	28	59.06	59.00	-18.8	9,956	-0.19%
2023/12/22	17.2	59.93	16	59.81	59.90	1.2	9,845	0.01%
2023/12/21	13.5	59.81	8	59.74	60.00	5.5	9,801	0.06%
2023/12/20	23.3	61.09	8	61.14	60.80	15.3	9,808	0.16%
2023/12/19	44.6	61.88	44	61.64	61.30	0.6	9,707	0.01%
2023/12/18	18.9	67.20	17.7	65.99	65.10	1.3	9,440	0.01%
2023/12/15	33.2	68.95	33.1	68.95	68.00	0.1	9,308	0.00%
2023/12/14	264.2	72.50	280.4	71.25	71.10	-16.2	9,309	-0.17%	大買/大賣/
2023/12/13	182.5	71.37	170.2	71.58	71.50	12.2	8,959	0.14%	大買/大賣/
2023/12/12	389.7	69.81	386.3	68.93	68.90	3.4	8,387	0.04%	大買/大賣/
2023/12/11	190.4	65.97	178.7	67.17	68.30	11.7	7,654	0.15%	大買/大賣/
2023/12/08	73.2	59.59	78.9	60.75	62.10	-5.7	6,960	-0.08%
2023/12/07	14	56.57	19.1	56.49	56.50	-5.1	6,457	-0.08%
2023/12/06	2.3	55.72	6.1	55.85	55.80	-3.9	6,522	-0.06%
2023/12/05	3	55.23	11	55.64	55.90	-8	6,865	-0.12%
2023/12/04	14.1	56.14	6.1	56.37	55.90	8	7,563	0.11%
2023/12/01	5	55.78	24	55.85	55.90	-19	8,376	-0.23%
2023/11/30	56.2	56.47	57	56.14	55.90	-0.8	8,432	-0.01%
2023/11/29	19.1	55.42	18.1	55.31	55.70	1	8,175	0.01%
2023/11/28	0	0.00	1	53.40	53.60	-1	7,944	-0.01%
2023/11/27	1	53.20	0	0.00	53.20	1	8,023	0.01%
2023/11/24	0	0.00	3	53.30	53.20	-3	8,068	-0.04%
2023/11/22	7	53.64	3.1	53.33	53.30	3.9	8,151	0.05%
2023/11/21	12.1	54.38	3.1	54.43	54.40	9	8,222	0.11%
2023/11/20	1	53.30	8.5	53.99	54.40	-7.5	8,278	-0.09%
2023/11/17	9	53.39	3	53.60	53.40	6	8,290	0.07%
2023/11/16	10	53.16	3	53.43	53.50	7	8,289	0.08%
2023/11/15	9	53.66	0	0.00	53.30	9	8,305	0.11%
2023/11/14	3.1	53.64	7	53.71	53.60	-3.9	8,334	-0.05%
2023/11/13	11	53.21	8	53.30	53.20	3	8,409	0.04%
2023/11/10	2.3	53.52	2	53.75	53.60	0.3	8,459	0.00%
2023/11/09	4.2	54.27	5.1	54.23	54.10	-0.9	8,586	-0.01%
2023/11/08	3	55.17	2	55.05	54.90	1	8,686	0.01%
2023/11/07	12	54.25	2	54.25	54.30	10	9,019	0.11%
2023/11/06	3.1	55.30	4.8	55.31	55.20	-1.8	9,309	-0.02%
2023/11/03	19	55.36	3	55.87	55.40	16	9,327	0.17%
2023/11/02	7.1	55.90	1	55.90	55.90	6.1	9,323	0.06%
2023/11/01	21.1	56.22	32.3	56.51	56.20	-11.2	9,300	-0.12%
2023/10/31	1	55.31	6	55.67	55.60	-5	9,213	-0.05%
2023/10/30	1	54.10	8.2	54.95	55.40	-7.2	9,174	-0.08%
2023/10/27	2	54.35	0.1	54.00	54.30	1.9	9,179	0.02%
2023/10/26	5.6	53.74	2.4	53.70	53.80	3.2	9,232	0.03%
2023/10/25	0	55.50	5	55.58	54.90	-5	9,232	-0.05%
2023/10/24	1	55.20	2.7	55.20	55.30	-1.7	9,315	-0.02%
2023/10/23	1.5	54.77	1	54.70	54.90	0.5	9,409	0.01%
2023/10/20	3	54.30	4.7	54.08	54.20	-1.7	9,481	-0.02%
2023/10/19	0	54.40	2.2	53.76	54.60	-2.2	9,479	-0.02%
2023/10/18	4	52.70	1.4	52.70	52.80	2.6	9,452	0.03%
2023/10/17	2.4	53.75	8	53.96	53.60	-5.6	9,445	-0.06%
2023/10/16	7.1	53.27	4.6	53.19	53.40	2.5	9,528	0.03%
2023/10/13	2.2	54.45	19.2	54.52	54.30	-17	9,581	-0.18%
2023/10/12	1	55.40	1	55.60	55.60	0	9,622	0.00%
2023/10/11	4	56.08	10.2	55.29	55.40	-6.2	9,790	-0.06%
2023/10/06	7.1	55.22	2	55.40	56.00	5.1	9,756	0.05%
2023/10/05	17	56.51	15.3	56.04	55.90	1.7	9,667	0.02%
2023/10/04	8	56.01	21.1	56.13	56.40	-13.1	9,596	-0.14%
2023/10/03	8	56.31	12.2	56.49	56.10	-4.2	9,560	-0.04%
2023/10/02	12	55.25	5.1	55.34	55.30	7	9,442	0.07%
2023/09/28	3.1	54.97	6	55.07	55.10	-3	9,527	-0.03%
2023/09/27	2	54.60	11	54.93	55.00	-9	9,598	-0.09%
2023/09/26	35.1	55.05	41.2	54.96	54.60	-6.1	9,605	-0.06%
2023/09/25	17	55.14	19	55.18	55.30	-2	9,481	-0.02%
2023/09/22	6.1	53.42	15	53.96	54.40	-9	9,348	-0.10%
2023/09/21	26.1	54.00	7.1	54.35	53.80	19	9,299	0.20%
2023/09/20	31.5	54.59	29.2	54.66	54.10	2.3	9,202	0.03%
2023/09/19	43.2	55.28	44.6	55.19	54.80	-1.5	9,020	-0.02%
2023/09/18	14.2	54.74	13.3	54.69	54.40	0.9	8,707	0.01%
2023/09/15	9.5	54.16	33.4	54.28	54.10	-23.8	8,549	-0.28%
2023/09/14	45.4	53.81	51.3	53.97	53.20	-6	8,319	-0.07%
2023/09/13	38.1	52.74	29	52.79	52.70	9.1	8,029	0.11%
2023/09/12	10.2	51.83	28.9	51.78	51.80	-18.7	7,828	-0.24%
2023/09/11	15.2	50.56	9.9	50.54	50.60	5.3	7,656	0.07%
2023/09/08	31.3	51.26	22.4	51.33	51.10	8.9	7,604	0.12%
2023/09/07	167.5	51.96	154.7	51.25	50.40	12.8	7,266	0.18%	大買/大賣/
2023/09/06	56.1	52.61	110	53.27	55.20	-53.9	6,606	-0.82%	大賣/
2023/09/05	9.1	49.93	27	50.00	50.20	-17.9	5,774	-0.31%
2023/09/04	0.1	48.57	0	0.00	48.40	0.1	5,700	0.00%
2023/09/01	0	0.00	1	48.50	48.20	-1	5,771	-0.02%
2023/08/31	2.2	47.69	1	47.50	48.20	1.2	5,764	0.02%
2023/08/30	27.6	48.57	3.1	48.71	48.20	24.5	5,726	0.43%
2023/08/29	2.6	49.26	0	0.00	49.20	2.6	5,728	0.05%
2023/08/28	8.1	49.44	2	49.70	49.25	6.1	5,701	0.11%
2023/08/25	2.2	49.90	21	49.97	49.85	-18.8	5,664	-0.33%
2023/08/24	22.3	49.40	4	49.49	49.10	18.3	5,566	0.33%
2023/08/23	4	49.76	4.2	49.95	49.75	-0.2	5,486	0.00%
2023/08/22	4.1	49.60	0	0.00	49.55	4.1	5,441	0.08%
2023/08/21	4	49.75	1	49.45	49.90	3	5,409	0.06%
2023/08/18	2.1	50.40	10	50.04	49.65	-7.9	5,364	-0.15%
2023/08/17	2.2	50.34	9.5	49.98	50.40	-7.3	5,300	-0.14%
2023/08/16	12.2	48.83	4	48.85	48.95	8.2	5,211	0.16%
2023/08/15	8.3	48.35	12	47.91	49.25	-3.7	5,131	-0.07%
2023/08/14	19.1	50.35	2	50.75	49.95	17.1	5,014	0.34%
2023/08/11	24	51.08	29	51.03	51.20	-5	4,888	-0.10%
2023/08/10	27.2	50.10	32	50.40	49.35	-4.8	4,537	-0.11%
2023/08/09	8	49.04	15	49.09	49.20	-7	4,205	-0.17%
2023/08/08	3	48.23	10	48.60	48.60	-7	4,182	-0.17%
2023/08/07	6.6	48.38	10	48.48	48.35	-3.4	4,176	-0.08%
2023/08/04	2.5	47.11	1	46.95	47.80	1.5	4,190	0.03%
2023/08/02	0	0.00	2	47.30	47.40	-2	4,158	-0.05%
2023/08/01	3.1	47.34	4.2	47.64	47.90	-1.2	4,129	-0.03%
2023/07/31	13	48.64	15	48.64	48.30	-2	4,092	-0.05%
2023/07/28	8	49.19	8	49.36	49.05	0	4,033	0.00%
2023/07/27	16.2	49.55	26.3	49.50	49.30	-10.1	3,992	-0.25%
2023/07/26	20.2	49.77	22	49.66	49.85	-1.8	3,900	-0.05%
2023/07/25	6.2	48.88	29.4	48.90	49.05	-23.2	3,774	-0.62%
2023/07/24	11.1	48.49	16	48.44	48.55	-4.9	3,672	-0.13%
2023/07/21	13.1	48.13	18	48.08	48.40	-4.9	3,631	-0.13%
2023/07/20	14.1	47.70	28.2	47.80	48.30	-14.1	3,602	-0.39%
2023/07/19	16.1	48.42	27.7	48.45	47.95	-11.7	3,545	-0.33%
2023/07/18	4.2	47.97	25.2	47.95	47.95	-21	3,462	-0.61%
2023/07/17	16.3	46.57	12	46.92	47.00	4.3	3,335	0.13%
2023/07/14	31	47.28	51	46.99	47.40	-20	3,225	-0.62%
2023/07/13	10	43.78	0	0.00	43.85	10	3,018	0.33%
2023/07/12	4	42.76	2	42.75	43.15	2	3,001	0.07%
2023/07/11	1	43.09	3.4	43.03	43.10	-2.4	2,999	-0.08%
2023/07/10	3.8	42.39	8	42.34	42.20	-4.2	2,993	-0.14%
2023/07/07	13.5	43.03	1	43.50	43.40	12.5	2,960	0.42%
2023/07/06	34.2	44.41	16	44.44	44.20	18.2	2,919	0.62%
2023/07/05	23	48.46	1	48.90	48.35	22	2,745	0.80%
2023/07/04	24	48.68	0	0.00	48.80	24	2,626	0.91%
2023/07/03	8.1	48.88	20	48.85	48.85	-12	2,570	-0.46%
2023/06/30	12	48.38	3	48.40	48.40	9	2,544	0.35%
2023/06/29	13	48.83	5	48.75	48.75	8	2,508	0.32%
2023/06/28	5	48.65	1	48.70	48.80	4	2,460	0.16%
2023/06/27	20.1	48.26	2	48.20	48.20	18.1	2,449	0.74%
2023/06/26	14	48.90	0	0.00	48.90	14	2,440	0.57%
2023/06/21	4	48.31	11	48.48	48.85	-7	2,433	-0.29%
2023/06/20	13	48.47	5	48.74	48.25	8	2,405	0.33%
2023/06/19	3	48.63	8.1	49.00	48.85	-5.1	2,418	-0.21%
2023/06/16	4.1	49.01	2	48.93	48.90	2.1	2,470	0.09%
2023/06/15	11.1	49.95	1	50.10	49.95	10.1	2,456	0.41%
2023/06/14	12	49.95	14	50.12	50.40	-2	2,548	-0.08%
2023/06/13	1.2	49.97	3	49.85	49.60	-1.8	2,519	-0.07%
2023/06/12	2	49.25	14	49.70	49.90	-12	2,567	-0.47%
2023/06/09	65.1	49.46	39	49.21	49.45	26.1	2,587	1.01%
2023/06/08	21.1	49.32	13	49.48	49.50	8.1	2,633	0.31%
2023/06/07	15.6	48.94	43.9	49.04	49.15	-28.4	2,732	-1.04%
2023/06/06	2	47.85	5	48.06	48.15	-3	2,785	-0.11%
2023/06/05	21	48.24	4.2	48.18	48.00	16.8	2,788	0.60%
2023/06/02	2	47.35	18	47.56	47.70	-16	2,794	-0.57%
2023/06/01	1	46.70	19.1	46.55	46.75	-18.1	2,843	-0.64%
2023/05/31	1	46.15	3	46.15	46.25	-2	3,021	-0.07%
2023/05/30	5.1	45.96	0	0.00	46.05	5.1	3,223	0.16%
2023/05/29	1.2	46.25	3	46.30	46.30	-1.8	3,236	-0.06%
2023/05/26	0	0.00	2	45.60	45.75	-2	3,224	-0.06%
2023/05/25	8	45.68	0	0.00	45.65	8	3,232	0.25%
2023/05/24	3	45.72	3	45.82	45.90	0	3,229	0.00%
2023/05/23	5	45.77	0	45.70	45.80	5	3,230	0.15%
2023/05/22	5.8	45.81	2	45.80	45.80	3.8	3,230	0.12%
2023/05/19	4	45.55	14.7	45.51	45.60	-10.7	3,216	-0.33%
2023/05/18	1	45.45	12	45.23	45.45	-11	3,196	-0.34%
2023/05/17	1	44.90	7.1	45.00	45.05	-6.1	3,152	-0.19%
2023/05/16	2.1	44.68	8	44.93	44.65	-5.9	3,114	-0.19%
2023/05/15	0.1	44.90	2	44.90	44.80	-2	3,096	-0.06%
2023/05/12	1.1	44.92	6	44.76	44.95	-4.9	3,079	-0.16%
2023/05/11	2	44.60	2	44.88	44.75	0	3,058	0.00%
2023/05/10	4	44.18	15	44.70	44.90	-11	3,077	-0.36%
2023/05/09	2	44.25	2	44.30	44.30	0	3,029	0.00%
2023/05/08	5	44.58	0	0.00	44.55	5	3,019	0.17%
2023/05/05	4.2	44.60	3	44.63	44.65	1.2	3,018	0.04%
2023/05/04	7	44.49	4	44.53	44.55	3	3,021	0.10%
2023/05/03	3	44.05	23	44.17	44.15	-20	3,007	-0.67%
2023/05/02	7.1	43.58	20	43.50	43.50	-13	2,998	-0.43%
2023/04/28	2	43.50	0	0.00	43.40	2	2,987	0.07%
2023/04/27	3	43.33	0	0.00	43.55	3	2,973	0.10%
2023/04/26	1.2	43.29	3	43.42	43.45	-1.8	2,963	-0.06%
2023/04/25	5	43.35	0	0.00	43.05	5	2,946	0.17%
2023/04/24	0	43.50	0	0.00	43.55	0	2,927	0.00%
2023/04/21	5	43.84	6	43.55	43.45	-1	2,916	-0.03%
2023/04/20	0	44.34	0	0.00	44.25	0	2,889	0.00%
2023/04/19	0	44.45	0	0.00	44.35	0	2,891	0.00%
2023/04/17	0	44.50	25	44.46	44.70	-25	2,903	-0.86%
2023/04/14	1	44.06	5.1	44.16	44.30	-4.1	2,888	-0.14%
2023/04/13	12	44.38	1	44.30	44.20	11	2,864	0.39%
2023/04/12	4	44.58	2	44.58	44.60	2	2,835	0.07%
2023/04/11	1.1	44.56	0	0.00	44.80	1.1	2,800	0.04%
2023/04/10	1.1	44.95	1.2	44.72	44.65	-0.1	2,780	0.00%
2023/04/07	2	44.88	2	45.15	45.10	0	2,753	0.00%
2023/04/06	1.1	44.85	9	44.89	45.00	-7.9	2,714	-0.29%
2023/03/31	0	44.25	8	44.34	44.55	-8	2,681	-0.30%
2023/03/30	4	43.85	6.2	43.97	43.90	-2.2	2,617	-0.08%
2023/03/29	0	43.95	3	43.93	43.90	-3	2,601	-0.12%
2023/03/28	1	44.00	0	0.00	43.75	1	2,596	0.04%
2023/03/27	2.5	43.92	2	44.05	43.95	0.5	2,572	0.02%
2023/03/24	0	0.00	1	43.80	43.75	-1	2,562	-0.04%
2023/03/23	3	43.75	1	43.80	43.80	2	2,541	0.08%
2023/03/22	1	43.85	20	43.84	43.80	-19	2,522	-0.75%
2023/03/21	0	0.00	5	43.30	43.60	-5	2,472	-0.20%
2023/03/20	2.1	43.00	9.2	42.74	42.85	-7.1	2,388	-0.30%
2023/03/17	11.1	42.92	7	43.13	43.20	4.1	2,322	0.18%
2023/03/16	10	42.69	1	43.00	42.80	9	2,195	0.41%
2023/03/15	12	43.18	17	43.07	42.85	-5	2,171	-0.23%
2023/03/14	5.1	42.95	12	42.83	42.75	-7	2,080	-0.33%
2023/03/13	8.1	42.51	15	42.76	42.95	-6.9	1,994	-0.35%
2023/03/10	12.5	42.64	12	42.75	42.60	0.5	1,881	0.02%
2023/03/09	28	42.38	17	42.47	42.20	11	1,739	0.63%
2023/03/08	1	41.20	3	41.17	41.15	-2	1,593	-0.13%
2023/03/07	7.1	40.94	6	40.85	41.00	1.1	1,553	0.07%
2023/03/06	20.1	41.46	43	41.35	41.45	-22.9	1,494	-1.53%
2023/03/03	21	42.45	21.1	42.33	42.75	-0.1	1,384	-0.01%
2023/03/02	56.1	41.04	5	41.10	41.35	51.1	1,175	4.35%
2023/03/01	0	0.00	0.2	39.00	39.05	-0.2	958	-0.02%
2023/02/24	2.1	38.45	1	38.50	38.60	1.1	933	0.11%
2023/02/23	1	38.65	4	38.63	38.65	-3	920	-0.33%
2023/02/22	1	38.15	0	0.00	38.60	1	909	0.11%
2023/02/21	6.1	38.60	1.1	38.50	38.60	5.1	907	0.56%
2023/02/20	15	38.10	2	38.10	38.25	13	905	1.44%
2023/02/17	0	37.80	0	0.00	37.85	0	903	0.00%
2023/02/16	0	37.80	2	37.80	37.75	-2	911	-0.22%
2023/02/15	2.1	37.60	0	0.00	37.60	2.1	929	0.22%
2023/02/14	10.4	37.60	0	0.00	37.70	10.4	938	1.11%
2023/02/13	1.4	37.35	0	0.00	37.45	1.4	951	0.15%
2023/02/10	10	37.40	0	0.00	37.40	10	964	1.04%
2023/02/09	0	0.00	3.5	37.60	37.50	-3.5	973	-0.35%
2023/02/08	3	37.43	5.3	37.46	37.45	-2.3	968	-0.23%
2023/02/07	1	38.25	1	38.25	38.25	0	921	0.00%
2023/02/06	1	38.05	5.1	38.13	38.25	-4.1	918	-0.45%
2023/02/02	15	38.05	1	37.85	38.10	14	907	1.54%
2023/01/31	2	37.55	2.2	37.62	37.30	-0.2	885	-0.02%
2023/01/30	0	0.00	1	37.55	37.60	-1	869	-0.12%
2023/01/17	0	0.00	2	37.03	37.10	-2	856	-0.23%
2023/01/16	1	36.65	1	36.65	36.60	0	851	0.00%
2023/01/13	5.1	36.85	0	0.00	36.60	5.1	856	0.60%
2023/01/12	1	36.90	0.3	37.20	36.90	0.7	866	0.08%
2023/01/11	2.4	36.92	1.2	37.01	36.90	1.2	868	0.13%
2023/01/10	8	37.06	0.7	37.25	37.10	7.3	873	0.83%
2023/01/09	6.1	37.05	6	37.06	37.15	0.1	874	0.01%
2023/01/06	0	0.00	5.2	37.05	37.00	-5.2	876	-0.60%
2023/01/05	15	36.86	3	37.13	36.85	12	894	1.34%
2023/01/04	1	36.25	0.5	36.00	36.20	0.5	878	0.06%
2023/01/03	1	35.80	0	0.00	35.80	1	887	0.11%
2022/12/30	0.1	36.00	0	0.00	35.80	0.1	888	0.01%
2022/12/27	0	0.00	0	36.20	35.95	0	914	0.00%
2022/12/26	1	35.90	1	35.90	35.85	0	918	0.00%
2022/12/23	0	0.00	3	35.79	36.05	-3	952	-0.31%
2022/12/22	2	35.50	0.1	36.00	35.80	1.9	964	0.20%
2022/12/21	1.1	35.50	0	0.00	35.50	1.1	996	0.11%
2022/12/20	1	35.45	1	35.96	35.30	0	1,013	0.00%
2022/12/19	1.1	35.71	21	35.68	35.90	-19.9	1,039	-1.91%
2022/12/16	3	36.23	0.2	36.40	35.85	2.8	1,044	0.27%
2022/12/15	0	0.00	3.2	36.64	36.55	-3.2	1,032	-0.31%
2022/12/14	3.3	36.49	2.8	36.70	36.50	0.5	1,048	0.05%
2022/12/13	2	36.55	0	0.00	36.40	2	1,052	0.19%
2022/12/12	0	0.00	0.1	36.65	36.40	-0.1	1,061	-0.01%
2022/12/08	0	36.35	0	0.00	36.55	0	1,114	0.00%
2022/12/07	4	36.48	9	36.38	36.40	-5	1,132	-0.44%
2022/12/06	5.5	37.90	3.3	37.89	37.50	2.2	1,123	0.20%
2022/12/05	0.1	38.33	1.5	38.23	38.10	-1.4	1,132	-0.12%
2022/12/02	6	37.94	0.5	38.08	38.00	5.5	1,142	0.48%
2022/12/01	17	37.93	1	38.10	37.95	16	1,167	1.37%
2022/11/30	6.3	37.74	1	37.80	37.95	5.3	1,163	0.46%
2022/11/29	0.1	37.35	2	37.30	37.30	-1.9	1,157	-0.16%
2022/11/28	0.1	37.20	0	0.00	37.20	0.1	1,171	0.01%
2022/11/25	3	37.22	5	37.31	36.95	-2	1,184	-0.17%
2022/11/24	0	0.00	2	37.05	37.10	-2	1,198	-0.17%
2022/11/23	0	37.00	3	36.95	36.85	-3	1,197	-0.25%
2022/11/22	0.3	36.90	3	36.82	36.85	-2.7	1,214	-0.22%
2022/11/18	0	0.00	1	36.75	36.75	-1	1,226	-0.08%
2022/11/16	0.2	36.78	0.2	36.70	36.80	-0.1	1,230	0.00%
2022/11/15	0	0.00	0.5	36.49	36.70	-0.5	1,228	-0.04%
2022/11/14	6	36.38	0	0.00	36.35	6	1,244	0.48%
2022/11/11	10.2	36.89	1.2	36.43	36.40	9	1,248	0.72%
2022/11/10	0	35.70	5	35.80	36.30	-5	1,244	-0.40%
2022/11/09	20	35.90	0	0.00	35.90	20	1,248	1.60%
2022/11/08	10.1	35.70	2.5	35.70	35.60	7.6	1,247	0.61%
2022/11/07	0.1	35.20	1	35.10	35.20	-0.9	1,263	-0.07%
2022/11/03	0.5	34.45	0	0.00	34.40	0.5	1,279	0.04%
2022/11/02	0.1	34.29	0	0.00	34.30	0.1	1,282	0.01%
2022/11/01	1.1	33.52	0	0.00	33.85	1.1	1,291	0.08%
2022/10/31	0	0.00	1	33.35	33.15	-1	1,299	-0.08%
2022/10/28	0.1	33.20	0	0.00	33.00	0.1	1,323	0.00%
2022/10/26	0	32.70	0	0.00	32.80	0	1,352	0.00%
2022/10/25	0	32.90	0	0.00	32.75	0	1,369	0.00%
2022/10/24	0	0.00	0.1	33.30	33.15	-0.1	1,380	-0.01%
2022/10/21	1	33.25	0	0.00	33.05	1	1,383	0.07%
2022/10/20	0.1	32.95	15	32.95	33.95	-15	1,396	-1.07%
2022/10/19	0.1	33.55	0	0.00	33.40	0.1	1,397	0.01%
2022/10/18	0.2	33.40	5	33.50	33.60	-4.8	1,405	-0.34%
2022/10/17	2.1	32.80	0	0.00	33.05	2.1	1,421	0.15%
2022/10/14	0	33.10	0	0.00	33.30	0	1,460	0.00%
2022/10/13	11.1	33.11	2	32.60	32.30	9.1	1,493	0.61%
2022/10/12	3	33.63	0	0.00	33.55	3	1,497	0.20%
2022/10/11	0	33.85	4	33.61	33.75	-4	1,516	-0.26%
2022/10/07	4	34.58	0	0.00	34.45	4	1,556	0.26%
2022/10/06	3	34.85	0	0.00	34.80	3	1,672	0.18%
2022/10/03	4	34.04	0	0.00	34.15	4	1,888	0.21%
2022/09/30	5	33.24	0	0.00	34.05	5	1,928	0.26%
2022/09/28	0	33.55	0	0.00	33.05	0	1,970	0.00%
2022/09/26	2.3	34.61	0	0.00	34.05	2.3	1,989	0.12%
2022/09/23	1.1	35.41	0.2	36.00	35.45	0.8	2,014	0.04%
2022/09/22	1	35.50	0	35.80	35.60	1	2,045	0.05%
2022/09/21	0.1	36.20	2	36.20	36.00	-2	2,039	-0.10%
2022/09/20	0	0.00	0.7	36.45	36.35	-0.7	2,026	-0.04%
2022/09/19	1.1	36.30	0	0.00	36.10	1.1	2,044	0.05%
2022/09/16	28	36.72	1	37.00	36.45	27	2,062	1.31%
2022/09/15	4.6	36.81	0	0.00	36.70	4.6	2,064	0.22%
2022/09/14	0	0.00	1	37.00	37.00	-1	2,084	-0.05%
2022/09/13	1.1	36.86	0	0.00	36.85	1.1	2,080	0.05%
2022/09/12	3	36.80	0	0.00	37.35	3	2,096	0.14%
2022/09/08	0.1	35.95	5	36.00	36.15	-4.9	2,115	-0.23%
2022/09/07	1.2	35.58	0	0.00	35.65	1.2	2,111	0.06%
2022/09/06	1.2	36.62	1	36.40	36.45	0.2	2,094	0.01%
2022/09/05	2	36.85	1	36.85	36.70	1	2,096	0.05%
2022/09/02	0.1	37.20	0	0.00	37.00	0.1	2,101	0.00%
2022/09/01	3.1	37.19	3	37.40	37.20	0.1	2,096	0.00%
2022/08/31	2.3	37.62	0	0.00	37.65	2.3	2,086	0.11%
2022/08/29	1	37.75	0	0.00	37.85	1	2,082	0.05%
2022/08/26	1.1	38.17	0	0.00	38.10	1.1	2,069	0.05%
2022/08/24	2	38.00	0	0.00	38.10	2	2,077	0.10%
2022/08/23	0	0.00	1	37.90	38.05	-1	2,081	-0.05%
2022/08/22	0	38.45	0	0.00	38.25	0	2,102	0.00%
2022/08/19	0	0.00	1	38.35	38.30	-1	2,101	-0.05%
2022/08/18	1	38.05	2	38.05	38.30	-1	2,089	-0.05%
2022/08/17	0.4	38.55	3	38.45	38.45	-2.6	2,083	-0.12%
2022/08/16	2	38.45	1	38.50	38.50	1	2,077	0.05%
2022/08/15	3	38.78	0	0.00	38.70	3	2,078	0.14%
2022/08/12	3	38.65	0	0.00	38.70	3	2,076	0.14%
2022/08/11	1	37.70	2	37.63	37.75	-1	2,058	-0.05%
2022/08/10	1	37.20	0	0.00	37.10	1	2,062	0.05%
2022/08/04	0.1	36.65	0	0.00	36.65	0.1	2,127	0.00%
2022/08/03	1	37.00	0	0.00	36.95	1	2,122	0.05%
2022/07/29	0.1	37.10	0	0.00	37.00	0.1	2,236	0.00%
2022/07/28	0	0.00	1	37.20	37.05	-1	2,239	-0.04%
2022/07/26	0	36.95	0	0.00	36.80	0	2,236	0.00%
2022/07/25	1	37.00	0	0.00	37.10	1	2,241	0.04%
2022/07/22	2	37.42	0	0.00	37.30	2	2,262	0.09%
2022/07/21	1	37.00	1	36.75	37.00	0	2,288	0.00%
2022/07/20	1	36.35	1	36.15	35.95	0	2,304	0.00%
2022/07/19	3	35.57	0	0.00	35.50	3	2,309	0.13%
2022/07/18	2	34.40	0	0.00	34.70	2	2,316	0.09%
2022/07/15	10	33.99	0	0.00	34.05	10	2,305	0.43%
2022/07/14	3.1	34.26	2	34.35	34.45	1.1	2,277	0.05%
2022/07/13	2	38.48	1	38.65	38.70	1	2,180	0.05%
2022/07/12	3.2	38.03	0	0.00	37.80	3.2	2,130	0.15%
2022/07/11	8	39.36	0	0.00	39.20	8	2,083	0.39%
2022/07/08	3	40.47	0	0.00	40.90	3	2,032	0.15%
2022/07/07	0	0.00	1.2	39.84	40.05	-1.2	2,004	-0.06%
2022/07/06	3.1	39.71	0	0.00	39.50	3.1	2,021	0.15%
2022/07/05	2	40.65	1	40.30	40.45	1	2,055	0.05%
2022/07/04	0	0.00	1	39.90	39.85	-1	2,061	-0.05%
2022/07/01	10.1	40.79	2	41.60	39.90	8.1	2,113	0.38%
2022/06/30	2	42.12	0	0.00	42.05	2	2,074	0.10%
2022/06/29	3	43.45	0.4	43.50	43.30	2.7	2,064	0.13%
2022/06/28	1	43.85	0	0.00	43.90	1	2,102	0.05%
2022/06/27	0	0.00	1	43.85	44.30	-1	2,139	-0.05%
2022/06/24	1	43.25	2	43.58	43.10	-1	2,200	-0.05%
2022/06/23	1	43.05	0	0.00	43.05	1	2,219	0.05%
2022/06/22	1	43.81	0	0.00	43.55	1	2,255	0.05%
2022/06/20	2	44.58	0	0.00	43.95	2	2,590	0.08%
2022/06/17	8.2	45.52	0	0.00	45.65	8.2	2,602	0.31%
2022/06/16	0.2	47.22	0	0.00	46.50	0.2	2,620	0.01%
2022/06/14	1	46.80	0	0.00	47.00	1	2,845	0.04%
2022/06/13	1	47.35	0	0.00	47.35	1	2,893	0.04%
2022/06/10	0.1	48.00	1	48.00	48.05	-1	2,937	-0.03%
2022/06/09	0.1	48.34	0	0.00	48.15	0.1	2,978	0.00%
2022/06/08	2.1	48.28	0	0.00	48.30	2.1	3,028	0.07%
2022/06/07	0	0.00	1	48.55	48.50	-1	3,097	-0.03%
2022/06/06	0	0.00	7	48.24	48.35	-7	3,153	-0.22%
2022/06/02	1	48.15	1	48.30	48.20	0	3,288	0.00%
2022/06/01	0	0.00	1	48.30	48.25	-1	3,443	-0.03%
2022/05/31	0.1	48.00	1	47.85	47.70	-1	3,486	-0.03%
2022/05/30	1	47.95	0	0.00	47.95	1	3,591	0.03%
2022/05/26	1	48.30	0	0.00	47.80	1	3,656	0.03%
2022/05/25	0	47.90	0	0.00	48.10	0	3,742	0.00%
2022/05/24	1	47.80	1	47.90	47.90	0	3,836	0.00%
2022/05/23	0.1	47.90	3	48.12	48.05	-3	3,889	-0.08%
2022/05/20	1	47.75	2.5	47.84	47.75	-1.5	4,000	-0.04%
2022/05/19	10	47.16	4	47.35	47.60	6	4,122	0.15%
2022/05/18	8	47.56	31	47.75	47.90	-23	4,273	-0.54%
2022/05/17	3	47.17	4	46.98	47.40	-1	5,272	-0.02%
2022/05/16	2	46.25	1	46.35	46.35	1	5,858	0.02%
2022/05/13	0	0.00	4	46.50	46.90	-4	5,964	-0.07%
2022/05/12	3	46.60	0	0.00	46.25	3	5,997	0.05%
2022/05/11	2	46.75	0	0.00	46.60	2	5,985	0.03%
2022/05/10	0	0.00	0	46.15	47.20	0	5,997	0.00%
2022/05/09	34	47.57	12.4	47.22	46.90	21.6	6,009	0.36%
2022/05/06	0.1	46.30	0	0.00	46.30	0.1	5,931	0.00%
2022/05/05	5	46.76	0	0.00	46.80	5	5,946	0.08%
2022/05/04	2.1	46.20	0.2	46.25	46.25	1.9	5,958	0.03%
2022/05/03	1.3	46.02	0	0.00	46.05	1.3	6,005	0.02%
2022/04/29	5	45.95	0	45.90	46.25	5	6,041	0.08%
2022/04/28	0.1	45.35	0	0.00	45.15	0.1	6,072	0.00%
2022/04/27	3.1	45.01	1	45.30	45.15	2.1	6,080	0.03%
2022/04/26	12.2	46.66	0	0.00	46.15	12.2	6,086	0.20%
2022/04/25	8.3	47.54	6	47.58	47.15	2.3	6,076	0.04%
2022/04/21	2	48.33	0	0.00	48.60	2	6,054	0.03%
2022/04/20	1	48.15	0	0.00	48.20	1	6,095	0.02%
2022/04/19	11	47.85	0	0.00	47.85	11	6,106	0.18%
2022/04/18	6.1	47.50	0	0.00	47.55	6.1	6,145	0.10%
2022/04/15	0.2	48.56	30	48.15	48.15	-29.8	6,147	-0.49%
2022/04/14	2.1	48.83	1	48.95	48.70	1.1	6,173	0.02%
2022/04/13	2.1	48.90	0	0.00	49.10	2.1	6,196	0.03%
2022/04/12	3.2	48.61	1	49.10	48.25	2.2	6,291	0.03%
2022/04/11	14.2	49.31	1	49.55	49.15	13.2	6,341	0.21%
2022/04/08	2.4	50.45	0	0.00	50.40	2.4	6,382	0.04%
2022/04/07	13.8	51.07	7	50.54	50.40	6.8	6,601	0.10%
2022/04/06	4.1	51.65	2	51.65	51.70	2.1	6,758	0.03%
2022/04/01	2.1	51.61	0	0.00	52.00	2.1	6,918	0.03%
2022/03/31	8.1	52.33	6	52.20	52.00	2.1	6,928	0.03%
2022/03/30	2.3	52.47	19	52.40	52.40	-16.7	6,909	-0.24%
2022/03/29	5	52.22	2.1	52.63	52.20	2.9	6,968	0.04%
2022/03/28	1	51.70	14	51.54	51.80	-13	6,918	-0.19%
2022/03/25	4	51.13	0	0.00	51.20	4	6,894	0.06%
2022/03/24	3.1	51.70	6	51.53	51.80	-3	6,856	-0.04%
2022/03/23	50.6	51.22	10	51.32	51.40	40.6	6,850	0.59%
2022/03/22	0	0.00	12	53.11	53.30	-12	6,536	-0.18%
2022/03/21	3	52.57	5.1	52.50	52.50	-2.1	6,522	-0.03%
2022/03/17	1	51.10	0	0.00	51.30	1	6,452	0.02%
2022/03/16	4	50.70	4	51.48	50.60	0	6,501	0.00%
2022/03/15	2	51.25	45	51.18	51.10	-43	6,611	-0.65%
2022/03/14	1	52.30	1.2	52.23	52.40	-0.2	6,713	0.00%
2022/03/11	4	52.55	7	52.44	52.60	-3	6,925	-0.04%
2022/03/10	6	52.12	8	52.53	52.40	-2	6,905	-0.03%
2022/03/09	10	50.45	13	50.98	51.40	-3	6,835	-0.04%
2022/03/08	32	50.23	20	50.20	49.85	12	6,797	0.18%
2022/03/07	34	52.14	25.6	52.14	51.70	8.4	6,688	0.13%
2022/03/04	0.1	54.19	3	54.00	54.00	-2.9	6,622	-0.04%
2022/03/03	26	54.47	14.1	54.60	54.30	11.9	6,613	0.18%
2022/03/02	1	53.30	2	53.40	53.70	-1	6,526	-0.02%
2022/03/01	8	53.61	2	53.65	53.70	6	6,501	0.09%
2022/02/25	6	53.20	5	53.18	53.10	1	6,451	0.02%
2022/02/24	8	52.51	8	52.34	52.70	0	6,381	0.00%
2022/02/23	10	53.09	7	53.13	53.30	3	6,349	0.05%
2022/02/22	10	52.52	10	52.27	52.30	0	6,318	0.00%
2022/02/21	33.1	53.16	44	53.01	53.20	-10.9	6,204	-0.18%
2022/02/18	43	53.13	43	53.24	53.60	0	6,091	0.00%
2022/02/17	474.2	55.60	462.3	55.55	53.90	11.9	5,972	0.20%	大買/大賣/
2022/02/16	226.1	54.04	111	53.99	54.70	115.1	4,980	2.31%	大買/大賣/鉅額交易
2022/02/15	13.1	50.74	11	50.51	50.70	2.1	4,395	0.05%
2022/02/14	4	49.65	2	49.60	49.65	2	4,292	0.05%
2022/02/10	0.1	49.45	0	0.00	49.50	0.1	4,270	0.00%
2022/02/09	1	49.65	0	0.00	49.65	1	4,255	0.02%
2022/02/08	0	0.00	2	49.13	49.05	-2	4,232	-0.05%
2022/02/07	1	48.90	0	0.00	49.15	1	4,407	0.02%
2022/01/25	2.5	48.13	2.1	48.10	47.80	0.4	4,468	0.01%
2022/01/24	4.3	48.55	6	48.30	48.55	-1.7	4,459	-0.04%
2022/01/21	0	49.45	4.5	49.26	49.15	-4.5	4,479	-0.10%
2022/01/20	3	49.55	2	49.63	50.00	1	4,462	0.02%
2022/01/19	1.1	49.97	1	50.10	49.75	0.1	4,434	0.00%
2022/01/18	6	50.53	8	50.46	50.70	-2	4,407	-0.05%
2022/01/17	1	50.00	3	49.78	50.00	-2	4,376	-0.05%
2022/01/14	1	49.50	12	49.25	49.35	-11	4,371	-0.25%
2022/01/13	8	49.95	4.5	49.94	49.70	3.5	4,374	0.08%
2022/01/11	3	49.92	6	49.86	49.50	-3	4,320	-0.07%
2022/01/10	3	49.38	0	0.00	49.50	3	4,283	0.07%
2022/01/07	13	49.34	0.3	49.25	49.20	12.7	4,263	0.30%
2022/01/06	4.1	49.86	4	49.83	49.75	0.1	4,246	0.00%
2022/01/05	10.1	50.02	8.2	49.89	49.75	1.9	4,301	0.04%
2022/01/04	4	50.90	36	50.84	50.90	-32	4,240	-0.75%
2022/01/03	8	50.39	3	50.47	51.00	5	4,155	0.12%
2021/12/30	21.4	50.14	49.2	50.29	50.50	-27.8	4,067	-0.68%
2021/12/29	42.1	49.59	37	49.33	49.70	5.1	3,845	0.13%
2021/12/28	38	48.38	36	48.33	48.90	2	3,648	0.05%
2021/12/27	10	47.57	3	47.53	47.70	7	3,515	0.20%
2021/12/24	2.1	47.15	1	47.25	47.20	1.1	3,544	0.03%
2021/12/23	13	47.27	3	47.35	47.15	10	3,542	0.28%
2021/12/22	0	47.80	4	47.79	47.90	-4	3,491	-0.11%
2021/12/21	3	47.28	5	47.53	47.60	-2	3,473	-0.06%
2021/12/20	0	0.00	6	47.54	47.50	-6	3,481	-0.17%
2021/12/17	0	0.00	17.3	47.55	47.70	-17.3	3,515	-0.49%
2021/12/16	0	0.00	2	47.18	47.15	-2	3,497	-0.06%
2021/12/15	0.2	47.03	8	46.90	47.10	-7.9	3,530	-0.22%
2021/12/14	16.1	47.53	1.1	46.90	46.90	15	3,557	0.42%
2021/12/13	6	47.38	10.2	47.81	47.95	-4.2	3,473	-0.12%
2021/12/10	16.2	47.18	6	47.11	47.20	10.2	3,442	0.30%
2021/12/09	27.1	47.69	16	47.73	47.65	11.1	3,461	0.32%
2021/12/08	28.2	47.42	20	47.32	47.00	8.2	3,405	0.24%
2021/12/07	2.1	46.82	28.3	46.76	46.80	-26.2	3,422	-0.76%
2021/12/06	4	44.86	2	44.90	44.90	2	3,209	0.06%
2021/12/03	1	44.55	0	0.00	44.65	1	3,197	0.03%
2021/12/02	4	44.40	2	44.75	44.35	2	3,229	0.06%
2021/12/01	1	44.80	1	44.95	44.95	0	3,232	0.00%
2021/11/30	0	0.00	28	44.54	45.00	-28	3,218	-0.87%
2021/11/29	11	43.58	31.1	43.13	43.90	-20.1	3,149	-0.64%
2021/11/26	1	43.90	0	0.00	43.95	1	3,117	0.03%
2021/11/25	0	0.00	2	44.60	44.50	-2	3,109	-0.06%
2021/11/24	2.1	44.18	0	0.00	44.35	2.1	3,118	0.07%
2021/11/23	11	44.33	0	0.00	44.15	11	3,137	0.35%
2021/11/22	40	44.59	28	44.76	44.60	12	3,145	0.38%
2021/11/19	2	44.00	0	0.00	44.00	2	3,103	0.06%
2021/11/18	4	44.38	7.3	44.40	44.35	-3.3	3,088	-0.11%
2021/11/17	1	44.20	6	44.48	44.30	-5	3,100	-0.16%
2021/11/16	5	44.27	2	44.25	44.20	3	3,110	0.10%
2021/11/15	3	44.40	0	0.00	44.60	3	3,107	0.10%
2021/11/12	0	0.00	16.2	44.67	44.45	-16.2	3,129	-0.52%
2021/11/11	4	44.40	6	44.12	44.20	-2	3,130	-0.06%
2021/11/10	0	0.00	5	44.04	44.20	-5	3,148	-0.16%
2021/11/09	0	0.00	0.3	43.70	43.60	-0.3	3,176	-0.01%
2021/11/08	0	0.00	1	43.30	43.30	-1	3,309	-0.03%
2021/11/05	1	43.10	0	0.00	43.40	1	3,389	0.03%
2021/11/04	37	43.43	23	43.25	43.10	14	3,437	0.41%
2021/11/03	4	44.40	29	44.78	45.10	-25	3,330	-0.75%
2021/11/02	11	43.79	10.1	44.08	43.80	0.9	3,526	0.03%
2021/11/01	11	44.71	6	44.96	44.60	5	3,687	0.14%
2021/10/29	0	44.65	31.1	44.40	44.85	-31.1	3,675	-0.85%
2021/10/28	3	44.07	4	43.99	44.00	-1	3,647	-0.03%
2021/10/27	2	43.55	6	43.53	43.60	-4	3,669	-0.11%
2021/10/26	15	43.50	1	43.55	43.50	14	3,735	0.37%
2021/10/25	10	43.20	8	42.91	43.25	2	3,761	0.05%
2021/10/22	1	42.30	2	42.55	42.55	-1	3,841	-0.03%
2021/10/21	7	42.01	0	0.00	41.80	7	3,912	0.18%
2021/10/19	0.1	42.45	6	42.46	42.45	-5.9	4,109	-0.14%
2021/10/18	11	42.12	7	41.94	42.00	4	4,603	0.09%
2021/10/15	1	42.10	0	0.00	42.10	1	4,704	0.02%
2021/10/14	2	41.75	1	41.45	41.80	1	4,822	0.02%
2021/10/13	18	42.27	26	41.82	41.75	-8	4,953	-0.16%
2021/10/12	1	42.70	0	0.00	43.00	1	5,007	0.02%
2021/10/08	3	43.52	5	43.15	43.15	-2	5,008	-0.04%
2021/10/07	22.3	43.47	5	43.52	43.45	17.3	5,056	0.34%
2021/10/06	38	43.20	0	0.00	43.10	38	5,192	0.73%
2021/10/05	17	41.77	5	42.20	42.60	12	5,324	0.23%
2021/10/04	3.1	42.25	0	0.00	42.15	3.1	5,385	0.06%
2021/10/01	44.1	43.46	1	42.90	43.00	43.1	5,441	0.79%
2021/09/30	10	44.10	1	44.05	44.30	9	5,575	0.16%
2021/09/29	0	44.75	8	44.36	44.25	-8	5,850	-0.14%
2021/09/28	0	0.00	1	44.85	44.95	-1	6,001	-0.02%
2021/09/24	17	45.61	6	45.47	45.20	11	6,013	0.18%
2021/09/23	0	0.00	1.3	45.55	45.60	-1.3	5,989	-0.02%
2021/09/22	0	45.15	4	45.25	45.25	-4	6,027	-0.07%
2021/09/17	8	45.62	10.3	45.99	45.95	-2.3	5,996	-0.04%
2021/09/16	0	0.00	1.1	45.20	45.30	-1.1	5,946	-0.02%
2021/09/15	1.3	45.17	9	45.08	45.05	-7.7	5,931	-0.13%
2021/09/14	5	45.96	3.3	45.91	45.80	1.7	5,898	0.03%
2021/09/13	17	45.39	58	45.65	45.50	-41	5,814	-0.71%
2021/09/10	58.3	45.22	41	44.95	45.25	17.3	5,733	0.30%
2021/09/09	0	0.00	20	43.83	44.10	-20	5,593	-0.36%
2021/09/08	0	0.00	0.1	43.60	43.10	-0.1	5,573	0.00%
2021/09/07	7	43.30	11.2	43.37	43.55	-4.2	5,598	-0.07%
2021/09/06	4	43.15	0	0.00	42.70	4	5,591	0.07%
2021/09/03	1	43.50	2	43.45	43.20	-1	5,599	-0.02%
2021/09/02	2	43.25	0	0.00	43.15	2	5,606	0.04%
2021/09/01	0	0.00	1	44.00	43.75	-1	5,612	-0.02%
2021/08/31	0	0.00	2	43.78	43.85	-2	5,611	-0.04%
2021/08/27	2	44.00	1	44.05	43.80	1	5,638	0.02%
2021/08/26	10	43.70	10.1	43.40	43.90	-0.1	5,640	0.00%
2021/08/25	10	43.40	1	43.10	43.35	9	5,656	0.16%
2021/08/23	0.4	42.95	1	43.05	43.00	-0.6	5,691	-0.01%
2021/08/20	1.1	42.56	0	0.00	42.35	1.1	5,707	0.02%
2021/08/19	2	42.70	3	42.35	42.30	-1	5,732	-0.02%
2021/08/18	0	0.00	5	43.02	43.45	-5	5,718	-0.09%
2021/08/17	3	43.03	11	42.89	42.10	-8	5,718	-0.14%
2021/08/16	11.2	42.17	6.5	42.44	42.50	4.7	5,723	0.08%
2021/08/13	1.1	43.07	0	0.00	43.15	1.1	5,725	0.02%
2021/08/12	12.5	43.71	18	43.87	43.95	-5.5	5,711	-0.10%
2021/08/11	6.1	41.79	1	42.20	41.85	5.1	5,663	0.09%
2021/08/10	8.2	42.75	1	42.55	42.55	7.2	5,794	0.12%
2021/08/09	22	43.73	3	44.02	43.50	19	5,853	0.32%
2021/08/06	49.3	44.35	4	44.49	44.30	45.3	5,893	0.77%
2021/08/05	13	45.92	17.1	45.91	46.50	-4.1	5,750	-0.07%
2021/08/04	1	44.05	2	44.00	44.20	-1	5,714	-0.02%
2021/08/03	3.1	44.23	0	0.00	44.05	3.1	5,800	0.05%
2021/08/02	3.2	43.77	9	43.87	44.15	-5.9	5,832	-0.10%
2021/07/30	0	0.00	1	44.45	44.30	-1	5,866	-0.02%
2021/07/29	2.2	44.66	1	45.40	44.75	1.2	5,878	0.02%
2021/07/28	5.1	44.78	2	44.90	45.05	3.1	5,903	0.05%
2021/07/27	3.1	45.47	4	45.45	45.30	-1	5,960	-0.02%
2021/07/26	0	0.00	10	45.71	45.80	-10	5,963	-0.17%
2021/07/23	5	44.19	10.9	44.32	44.65	-5.8	5,942	-0.10%
2021/07/22	30	45.86	37.4	46.57	44.80	-7.4	5,851	-0.13%
2021/07/21	31	45.24	7.1	45.22	45.05	23.9	5,432	0.44%
2021/07/20	24	45.63	4	45.79	45.50	20	5,456	0.37%
2021/07/19	11	46.01	29.1	46.09	46.45	-18.1	5,649	-0.32%
2021/07/16	7	45.09	12.1	45.13	45.25	-5.1	5,901	-0.09%
2021/07/15	0	0.00	2.5	44.11	44.40	-2.5	5,921	-0.04%
2021/07/14	8	44.24	10	44.25	44.20	-2	6,041	-0.03%
2021/07/13	13.1	44.38	17	44.89	44.30	-3.9	6,135	-0.06%
2021/07/12	10	44.16	20	44.13	44.30	-10	6,160	-0.16%
2021/07/09	1.1	42.65	2.3	42.81	43.30	-1.2	6,113	-0.02%
2021/07/08	14.1	43.34	2	43.00	43.10	12.1	6,189	0.20%
2021/07/07	14	43.21	62.4	43.32	43.50	-48.4	6,245	-0.78%
2021/07/06	28.1	43.33	7	42.99	42.65	21.1	6,231	0.34%
2021/07/05	52	41.96	23	41.62	42.15	29	6,150	0.47%
2021/07/02	0.6	39.85	2	39.60	39.90	-1.4	6,056	-0.02%
2021/07/01	5.1	39.86	4	39.95	39.75	1.1	6,184	0.02%
2021/06/30	8	40.23	2	40.20	40.25	6	6,207	0.10%
2021/06/29	6	40.31	4	40.30	40.25	2	6,215	0.03%
2021/06/28	6.4	39.75	0	0.00	39.85	6.4	6,190	0.10%
2021/06/25	0	0.00	17.2	39.75	39.70	-17.2	6,217	-0.28%
2021/06/24	0.1	39.70	2.1	39.65	39.60	-2	6,264	-0.03%
2021/06/23	7	39.38	2	39.35	39.50	5	6,288	0.08%
2021/06/22	0.2	39.40	5	39.43	39.30	-4.8	6,316	-0.08%
2021/06/21	23	39.63	13	39.50	39.35	10	6,401	0.16%
2021/06/18	8.1	39.85	2	39.65	40.00	6.1	6,460	0.09%
2021/06/17	12.1	39.48	1	39.53	39.60	11.1	6,504	0.17%
2021/06/16	1.2	39.60	13	39.55	39.65	-11.9	6,597	-0.18%
2021/06/15	4	39.76	5	39.75	39.70	-1	6,621	-0.02%
2021/06/11	10.1	39.90	8	40.00	39.80	2.1	6,684	0.03%
2021/06/10	2	39.75	2	39.70	39.65	0	6,899	0.00%
2021/06/09	3	39.62	4	39.64	39.50	-1	7,084	-0.01%
2021/06/08	10	40.00	6	39.96	39.95	4	7,157	0.06%
2021/06/07	1	39.70	0	40.00	40.00	1	7,242	0.01%
2021/06/04	1	39.75	0	0.00	39.50	1	7,276	0.01%
2021/06/03	0	0.00	1	40.20	39.95	-1	7,398	-0.01%
2021/06/02	15	40.52	2	40.35	39.95	13	7,399	0.18%
2021/06/01	0.2	39.75	3.2	40.13	40.25	-3	7,379	-0.04%
2021/05/31	2.2	39.71	0.3	39.70	39.70	1.9	7,368	0.03%
2021/05/28	0.1	39.80	9	39.71	39.75	-8.9	7,404	-0.12%
2021/05/27	2	38.98	1	38.90	39.50	1	7,460	0.01%
2021/05/26	1.1	39.19	5	39.05	39.15	-4	7,474	-0.05%
2021/05/25	8	38.96	2	39.00	39.00	6	7,507	0.08%
2021/05/24	3.7	38.36	12	38.38	38.40	-8.3	7,519	-0.11%
2021/05/21	5	37.95	1	38.30	38.40	4	7,538	0.05%
2021/05/20	3.6	37.94	0	0.00	37.80	3.6	7,617	0.05%
2021/05/19	3	36.93	6.3	37.26	38.10	-3.3	7,637	-0.04%
2021/05/18	16.5	36.31	6.1	36.92	37.30	10.4	7,613	0.14%
2021/05/17	9.2	36.77	3	37.58	35.85	6.2	7,463	0.08%
2021/05/14	14.3	38.70	11	38.42	38.65	3.3	7,371	0.04%
2021/05/13	7.1	37.22	1	36.95	37.80	6.1	7,343	0.08%
2021/05/12	2.1	37.02	7.2	38.10	37.80	-5.2	7,256	-0.07%
2021/05/11	6.1	41.25	5	41.53	40.45	1.1	7,117	0.01%
2021/05/10	1	41.90	6	42.48	42.80	-5	7,054	-0.07%
2021/05/07	2	42.45	4	42.41	42.50	-2	7,085	-0.03%
2021/05/06	8.6	41.93	6	41.57	41.70	2.6	7,103	0.04%
2021/05/05	2	41.38	0	0.00	41.40	2	7,117	0.03%
2021/05/04	5.4	40.78	2	40.65	40.90	3.4	7,295	0.05%
2021/05/03	3.2	41.94	4	41.65	41.80	-0.8	7,214	-0.01%
2021/04/29	5	41.92	0	0.00	42.00	5	7,174	0.07%
2021/04/28	8	42.54	1.2	42.59	42.70	6.9	7,152	0.10%
2021/04/27	6.5	42.38	1	42.25	42.55	5.5	7,270	0.08%
2021/04/26	11	42.51	5	42.64	43.25	6	7,365	0.08%
2021/04/23	14.3	41.55	0	0.00	41.10	14.3	7,273	0.20%
2021/04/22	13	43.93	2	43.85	43.00	11	6,989	0.16%
2021/04/21	5	48.50	3	48.53	48.50	2	6,614	0.03%
2021/04/20	7	48.79	3	48.73	48.80	4	6,487	0.06%
2021/04/19	4	48.55	2	48.58	48.75	2	6,432	0.03%
2021/04/16	2	47.35	5	47.71	47.85	-3	6,365	-0.05%
2021/04/15	2	46.65	0	0.00	46.55	2	6,269	0.03%
2021/04/14	0	46.00	1	46.25	45.70	-1	6,174	-0.02%
2021/04/13	1.5	46.14	4	46.23	45.85	-2.5	6,082	-0.04%
2021/04/12	10.2	46.90	10	46.67	46.75	0.2	5,951	0.00%
2021/04/09	8	46.16	11	46.05	46.35	-3	5,797	-0.05%
2021/04/08	5	45.01	8	44.86	45.00	-3	5,596	-0.05%
2021/04/07	3	44.38	5.8	44.13	44.50	-2.7	5,526	-0.05%
2021/04/06	3.1	43.10	0	0.00	43.10	3.1	5,414	0.06%
2021/04/01	3	42.78	0	0.00	42.85	3	5,386	0.06%
2021/03/31	6.1	42.79	3	42.78	42.80	3.1	5,362	0.06%
2021/03/30	0.1	43.00	2	42.73	42.85	-1.9	5,364	-0.04%
2021/03/29	8	42.49	2	42.35	42.70	6	5,359	0.11%
2021/03/25	2	42.13	1	41.85	41.90	1	5,375	0.02%
2021/03/24	5	41.73	0	0.00	41.85	5	5,406	0.09%
2021/03/23	4.1	42.27	0	0.00	42.15	4.1	5,342	0.08%
2021/03/22	4.6	42.82	10	42.61	42.65	-5.4	5,350	-0.10%
2021/03/19	3.3	42.90	0	0.00	42.80	3.3	5,381	0.06%
2021/03/18	2	42.60	2	42.55	42.65	0	5,313	0.00%
2021/03/17	2	42.58	6	42.65	42.60	-4	5,379	-0.07%
2021/03/16	5.2	42.50	16	42.57	42.65	-10.8	5,455	-0.20%
2021/03/15	8	41.98	5	41.63	42.45	3	5,319	0.06%
2021/03/12	3	40.37	11	40.15	40.50	-8	5,182	-0.15%
2021/03/11	11	39.75	1	39.85	39.65	10	5,186	0.19%
2021/03/10	7.1	39.27	9	39.13	39.25	-2	5,238	-0.04%
2021/03/09	8	38.76	4	39.00	39.20	4	5,255	0.08%
2021/03/05	0	38.55	0	0.00	38.40	0	5,256	0.00%
2021/03/03	7	38.50	2	38.55	38.75	5	5,361	0.09%
2021/03/02	11	39.16	2	39.13	39.00	9	5,472	0.16%
2021/02/26	2.2	38.07	1	38.20	38.85	1.2	5,470	0.02%
2021/02/25	2	38.05	2	38.05	38.25	0	5,432	0.00%
2021/02/24	0	0.00	2	38.15	38.05	-2	5,425	-0.04%
2021/02/23	3	38.35	4	38.35	38.40	-1	5,377	-0.02%
2021/02/22	7	38.47	8	38.45	38.50	-1	5,335	-0.02%
2021/02/19	0	0.00	7	37.10	37.45	-7	5,240	-0.13%
2021/02/18	1	37.10	1	37.00	37.10	0	5,210	0.00%
2021/02/17	0	0.00	0.1	36.35	36.65	-0.1	5,207	0.00%
2021/02/05	2	36.13	5	35.95	35.95	-3	5,154	-0.06%
2021/02/04	3.1	36.00	4	35.84	36.00	-1	5,172	-0.02%
2021/02/01	0	0.00	1	34.65	34.60	-1	5,063	-0.02%
2021/01/29	9	34.85	6.1	35.25	34.85	2.9	5,020	0.06%
2021/01/27	4.1	36.80	0	0.00	36.85	4.1	4,836	0.08%
2021/01/26	19	36.83	22.5	36.79	36.70	-3.5	4,746	-0.07%
2021/01/25	4	35.95	1	35.95	36.00	3	4,509	0.07%
2021/01/22	0	0.00	2	35.30	35.65	-2	4,485	-0.04%
2021/01/21	0	0.00	4	35.28	35.20	-4	4,457	-0.09%
2021/01/20	9	36.04	6	35.45	35.50	3	4,432	0.07%
2021/01/19	5	35.76	3	35.77	35.95	2	4,299	0.05%
2021/01/18	0	0.00	1	35.15	34.95	-1	4,172	-0.02%
2021/01/14	3	35.15	1	35.20	35.20	2	4,110	0.05%
2021/01/13	5	35.15	0	0.00	35.15	5	4,080	0.12%
2021/01/12	0.5	35.20	1	35.20	35.00	-0.5	4,043	-0.01%
2021/01/11	6	35.10	0	0.00	35.20	6	3,938	0.15%
2021/01/08	0	0.00	2	34.90	34.70	-2	3,852	-0.05%
2021/01/07	1	34.30	1	34.15	34.20	0	3,772	0.00%
2021/01/06	1	34.00	0	0.00	33.85	1	3,748	0.03%
2021/01/05	0	0.00	1	34.35	34.40	-1	3,683	-0.03%
2021/01/04	0	0.00	1	34.40	34.45	-1	3,696	-0.03%
2020/12/30	1	34.25	5	34.25	34.25	-4	3,667	-0.11%
2020/12/29	1	34.65	0.2	34.45	34.50	0.8	3,632	0.02%
2020/12/28	0	0.00	1	34.65	34.70	-1	3,609	-0.03%
2020/12/25	3	34.52	1	34.60	34.50	2	3,577	0.06%
2020/12/24	1	34.45	4	34.53	34.45	-3	3,557	-0.08%
2020/12/23	3	33.95	0	0.00	34.00	3	3,518	0.09%
2020/12/22	1	33.80	0	0.00	33.95	1	3,497	0.03%
2020/12/21	5	33.85	5	34.21	34.30	0	3,468	0.00%
2020/12/18	10	34.20	5	34.22	34.10	5	3,419	0.15%
2020/12/17	4	34.70	0	0.00	34.70	4	3,358	0.12%
2020/12/16	4	34.89	5	34.77	34.95	-1	3,325	-0.03%
2020/12/15	3	34.35	15	34.30	34.20	-12	3,237	-0.37%
2020/12/14	0.2	34.85	3	34.60	34.90	-2.8	3,128	-0.09%
2020/12/11	4	34.24	4	34.84	34.60	0	3,089	0.00%
2020/12/10	3	34.45	17	34.84	34.80	-14	2,972	-0.47%
2020/12/09	0	0.00	3	34.00	34.40	-3	2,798	-0.11%
2020/12/07	0	0.00	10	33.78	33.90	-10	2,640	-0.38%
2020/12/04	5	33.40	8	33.49	33.40	-3	2,541	-0.12%
2020/12/03	1	33.15	2	32.80	32.90	-1	2,397	-0.04%
2020/12/02	3	32.98	11	32.95	33.15	-8	2,326	-0.34%
2020/12/01	1	32.50	2	32.65	32.60	-1	2,202	-0.05%
2020/11/30	3	32.57	21	32.58	32.60	-18	2,168	-0.83%
2020/11/27	2	32.18	2	32.20	32.35	0	2,088	0.00%
2020/11/26	6	32.34	18	32.34	32.40	-12	2,030	-0.59%
2020/11/25	15	31.68	11	31.76	31.60	4	1,851	0.22%
2020/11/19	5.1	30.95	0	0.00	31.00	5.1	1,689	0.30%
2020/11/18	0	0.00	1	31.00	31.00	-1	1,681	-0.06%
2020/11/17	0	0.00	1	31.00	30.95	-1	1,668	-0.06%
2020/11/13	0	0.00	2	30.70	30.70	-2	1,684	-0.12%
2020/11/12	3	30.60	1	30.55	30.55	2	1,671	0.12%
2020/11/09	1	30.30	0	0.00	30.30	1	1,626	0.06%
2020/11/04	0	0.00	4	30.25	30.35	-4	1,665	-0.24%
2020/10/30	1	30.25	3	30.52	30.30	-2	1,697	-0.12%
2020/10/28	0	0.00	2	30.20	30.20	-2	1,647	-0.12%
2020/10/27	2	30.05	1	30.00	30.20	1	1,627	0.06%
2020/10/26	0	0.00	2	30.05	30.00	-2	1,604	-0.12%
2020/10/21	0.1	29.50	0	0.00	29.40	0.1	1,634	0.01%
2020/10/16	1	29.60	0	0.00	29.50	1	1,734	0.06%
2020/10/14	0	0.00	6	29.95	29.95	-6	1,758	-0.34%
2020/10/12	0	0.00	1	30.00	29.90	-1	1,783	-0.06%
2020/09/30	0	0.00	1	29.30	29.35	-1	1,961	-0.05%
2020/09/25	1	29.00	0	0.00	29.05	1	2,164	0.05%
2020/09/21	1	29.50	0	0.00	29.50	1	2,272	0.04%
2020/09/11	3	29.52	0	0.00	29.55	3	2,664	0.11%
2020/09/09	1	29.75	8	29.75	29.75	-7	2,701	-0.26%
2020/09/04	0	0.00	2	29.95	30.00	-2	2,820	-0.07%
2020/09/01	0	0.00	2	29.70	29.75	-2	2,988	-0.07%
2020/08/25	0	0.00	4	29.83	29.75	-4	3,378	-0.12%
2020/08/24	1	29.65	0	0.00	29.75	1	3,412	0.03%
2020/08/21	5	29.43	15	29.55	29.50	-10	3,454	-0.29%
2020/08/20	23	29.33	0	0.00	29.25	23	3,487	0.66%
2020/08/19	4	30.01	0	0.00	29.90	4	3,465	0.12%
2020/08/18	5	30.30	0	0.00	30.35	5	3,458	0.14%
2020/08/17	0	0.00	1	30.45	30.45	-1	3,600	-0.03%
2020/08/12	0	0.00	3	29.98	30.15	-3	3,749	-0.08%
2020/08/10	5	30.57	2	30.63	30.55	3	3,849	0.08%
2020/08/07	1	30.30	6	30.23	30.40	-5	3,907	-0.13%
2020/08/05	0	0.00	1	29.75	29.90	-1	3,972	-0.03%
2020/08/04	0	0.00	1	29.90	29.75	-1	4,017	-0.02%
2020/07/29	3	29.25	0	0.00	29.30	3	4,239	0.07%
2020/07/28	9	29.15	0	0.00	29.00	9	4,304	0.21%
2020/07/27	6	29.47	0	0.00	29.35	6	4,399	0.14%
2020/07/24	6	29.70	0	0.00	29.60	6	4,502	0.13%
2020/07/21	3	29.95	0	0.00	29.90	3	4,869	0.06%
2020/07/20	0	0.00	5	30.00	30.05	-5	5,055	-0.10%
2020/07/14	2	30.00	0	0.00	30.05	2	5,622	0.04%
2020/07/10	1	30.35	0	0.00	30.20	1	5,923	0.02%
2020/07/08	0	0.00	2	30.55	30.60	-2	6,067	-0.03%
2020/07/07	13	30.93	3	30.73	30.55	10	6,140	0.16%
2020/07/06	1	31.05	2	31.00	30.75	-1	6,167	-0.02%
2020/07/03	5	30.33	4	30.35	30.80	1	6,181	0.02%
2020/07/02	3	30.12	2	30.10	30.15	1	6,161	0.02%
2020/06/29	1	29.50	1	29.60	29.55	0	6,211	0.00%
2020/06/24	3	29.83	0	0.00	29.80	3	6,200	0.05%
2020/06/23	6	30.05	0	0.00	29.95	6	6,227	0.10%
2020/06/22	2	29.95	0	0.00	30.00	2	6,242	0.03%
2020/06/18	0	0.00	12	29.50	29.45	-12	6,153	-0.20%
2020/06/16	2	30.00	0	0.00	29.85	2	6,135	0.03%
2020/06/15	1	29.95	0	0.00	29.70	1	6,208	0.02%
2020/06/12	0	0.00	1	29.80	29.85	-1	6,229	-0.02%
2020/06/11	2	30.40	4	30.20	30.05	-2	6,262	-0.03%
2020/06/09	1	30.60	0	0.00	30.65	1	6,386	0.02%
2020/06/08	2	31.25	10	31.20	30.95	-8	6,409	-0.12%
2020/06/05	6	30.99	3	31.10	31.35	3	6,387	0.05%
2020/06/04	7	30.21	0	0.00	30.20	7	6,262	0.11%
2020/06/03	1	30.15	0	0.00	30.15	1	6,298	0.02%
2020/05/29	1	29.65	0	0.00	29.50	1	6,410	0.02%
2020/05/27	1	29.75	3	29.90	29.85	-2	6,349	-0.03%
2020/05/25	10	29.75	0	0.00	29.95	10	6,292	0.16%
2020/05/22	3	29.82	0	0.00	29.65	3	6,272	0.05%
2020/05/21	4	30.35	0	0.00	30.35	4	6,136	0.07%
2020/05/18	0	0.00	2	30.65	30.65	-2	6,023	-0.03%
2020/05/15	2	30.80	0	0.00	30.70	2	5,998	0.03%
2020/05/14	7	31.84	0	0.00	31.35	7	5,926	0.12%
2020/05/13	4	32.40	0	0.00	32.40	4	5,884	0.07%
2020/05/11	1	32.20	1	32.40	32.25	0	5,803	0.00%
2020/05/08	14	31.99	1	31.95	31.90	13	5,762	0.23%
2020/05/07	0	0.00	1	32.50	32.45	-1	5,676	-0.02%
2020/05/06	0	0.00	9	32.58	32.40	-9	5,663	-0.16%
2020/05/05	0	0.00	7	32.88	32.65	-7	5,648	-0.12%
2020/05/04	1	32.70	1	32.80	32.80	0	5,626	0.00%
2020/04/30	3	33.70	5	33.70	33.70	-2	5,580	-0.04%
2020/04/29	3	34.30	42	34.60	34.20	-39	5,545	-0.70%
2020/04/28	14	33.49	16	33.80	34.10	-2	5,516	-0.04%
2020/04/27	1	32.25	0	0.00	32.30	1	5,336	0.02%
2020/04/24	2	31.95	16	31.90	31.85	-14	5,273	-0.27%
2020/04/23	2	32.38	0	0.00	32.15	2	5,168	0.04%
2020/04/22	1	34.95	0	0.00	34.95	1	4,997	0.02%
2020/04/21	17	35.31	28	35.06	35.00	-11	4,864	-0.23%
2020/04/20	0	0.00	15	35.13	35.35	-15	4,729	-0.32%
2020/04/17	27	35.09	21	35.45	34.95	6	4,768	0.13%
2020/04/16	2	34.55	10	34.96	35.20	-8	4,690	-0.17%
2020/04/15	8	34.14	4	34.34	34.45	4	4,536	0.09%
2020/04/14	8	33.67	3	33.77	33.90	5	4,471	0.11%
2020/04/13	22	33.37	20	33.33	33.30	2	4,367	0.05%
2020/04/10	1	32.45	3	32.55	32.80	-2	4,260	-0.05%
2020/04/09	4	32.40	3	32.33	32.15	1	4,234	0.02%
2020/04/08	11	31.80	1	31.60	32.00	10	4,155	0.24%
2020/04/07	6	30.99	1	31.00	31.20	5	4,046	0.12%
2020/04/01	1	30.05	1	30.45	30.45	0	3,919	0.00%
2020/03/25	1	29.40	0	0.00	29.00	1	3,727	0.03%
2020/03/24	1	28.75	0	0.00	28.40	1	3,680	0.03%
2020/03/23	1	27.50	0	0.00	27.55	1	3,723	0.03%
2020/03/20	2	28.15	0	0.00	28.40	2	3,721	0.05%
2020/03/19	3	28.22	0	0.00	26.70	3	3,643	0.08%
2020/03/18	1	30.45	5	30.20	29.50	-4	3,535	-0.11%
2020/03/17	5	30.00	0	0.00	30.10	5	3,469	0.14%
2020/03/16	0	0.00	6	31.70	31.20	-6	3,385	-0.18%
2020/03/13	9	30.02	18	30.04	31.45	-9	3,305	-0.27%
2020/03/12	10	31.50	0	0.00	31.60	10	3,172	0.32%
2020/03/11	7	32.19	0	0.00	32.10	7	3,074	0.23%
2020/03/10	2	31.55	9	31.25	32.25	-7	3,001	-0.23%
2020/03/09	9	31.97	0	0.00	31.35	9	2,931	0.31%
2020/03/06	5	32.46	1	32.60	32.65	4	2,859	0.14%
2020/03/05	1	31.60	0	0.00	32.00	1	2,628	0.04%
2020/03/04	0	0.00	1	30.85	30.95	-1	2,581	-0.04%
2020/02/25	0	0.00	10	31.70	32.05	-10	2,509	-0.40%
2020/02/24	0	0.00	10	31.60	31.85	-10	2,488	-0.40%
2020/02/21	2	31.80	0	0.00	31.75	2	2,475	0.08%
2020/02/20	11	32.05	2	32.05	32.05	9	2,472	0.36%
2020/02/19	1	32.20	0	0.00	32.05	1	2,476	0.04%
2020/02/18	0	0.00	20	31.75	31.70	-20	2,433	-0.82%
2020/02/12	1	31.25	0	0.00	31.55	1	2,467	0.04%
2020/02/07	10	31.65	1	31.60	31.05	9	2,413	0.37%
2020/02/04	3	32.07	0	0.00	31.80	3	2,303	0.13%
2020/02/03	6	31.92	9	31.29	32.05	-3	2,265	-0.13%
2020/01/31	8	31.21	0	0.00	32.70	8	2,152	0.37%
2020/01/30	11	30.95	11	30.90	30.65	0	2,032	0.00%
2020/01/20	0	0.00	4	32.50	32.30	-4	1,955	-0.20%
2020/01/13	7	32.24	8	32.12	32.05	-1	1,766	-0.06%
2020/01/10	0	0.00	10	31.68	31.75	-10	1,607	-0.62%
2020/01/09	0	0.00	25	31.23	31.15	-25	1,515	-1.65%
2020/01/08	20	31.15	0	0.00	31.15	20	1,452	1.38%
2020/01/07	33	30.95	0	0.00	30.90	33	1,400	2.36%
2020/01/06	9	30.64	1	30.45	30.75	8	1,373	0.58%
2020/01/03	4	31.00	30	30.85	30.55	-26	1,354	-1.92%
2020/01/02	1	30.40	0	0.00	30.40	1	1,331	0.08%
2019/12/30	4	30.20	0	0.00	30.15	4	1,429	0.28%
2019/12/27	2	30.15	0	0.00	30.15	2	1,468	0.14%
2019/12/26	10	30.10	0	0.00	30.10	10	1,525	0.66%
2019/12/23	0	0.00	2	30.35	30.30	-2	1,527	-0.13%
2019/12/05	20	29.40	0	0.00	29.40	20	1,476	1.35%
2019/12/04	2	29.20	0	0.00	29.25	2	1,480	0.14%
2019/11/18	10	30.10	0	0.00	30.00	10	1,524	0.66%
2019/11/13	0	0.00	2	30.05	30.10	-2	1,460	-0.14%
2019/11/11	2	28.90	0	0.00	28.95	2	1,478	0.14%
2019/11/07	10	29.00	0	0.00	28.95	10	1,483	0.67%
2019/11/05	1	29.10	0	0.00	29.10	1	1,498	0.07%
2019/10/15	1	28.95	0	0.00	28.75	1	2,177	0.05%
2019/10/09	0	0.00	2	29.30	29.05	-2	2,321	-0.09%
2019/10/08	4	29.98	3	29.67	29.60	1	2,375	0.04%
2019/10/07	0	0.00	2	30.30	30.40	-2	2,407	-0.08%
2019/10/04	1	30.60	1	30.50	30.60	0	2,442	0.00%
2019/10/03	0	0.00	2	29.70	30.15	-2	2,407	-0.08%
2019/10/02	1	29.75	0.6	29.80	29.80	0.4	2,413	0.02%
2019/09/27	1	29.20	0	0.00	29.00	1	2,404	0.04%
2019/09/18	1	29.05	0	0.00	29.00	1	2,486	0.04%
2019/09/11	0	0.00	1	29.45	29.15	-1	2,509	-0.04%
2019/09/10	0	0.00	1	28.95	28.95	-1	2,450	-0.04%
2019/08/27	2	28.45	2	28.50	28.45	0	2,623	0.00%
2019/08/21	2	29.00	0	0.00	28.90	2	2,704	0.07%
2019/08/20	1	28.70	0.2	28.80	28.75	0.8	2,654	0.03%
2019/08/16	0	0.00	3	28.45	28.55	-3	2,650	-0.11%
2019/08/15	3	28.25	0	0.00	28.25	3	2,618	0.11%
2019/08/14	0	0.00	0.2	28.45	28.45	-0.2	2,579	-0.01%
2019/08/13	1	27.40	0	0.00	27.45	1	2,534	0.04%
2019/08/06	1	27.15	0	0.00	27.10	1	2,544	0.04%
2019/08/05	0	0.00	0.5	27.70	27.45	-0.5	2,559	-0.02%
2019/07/31	2	27.70	0	0.00	28.20	2	2,588	0.08%
2019/07/29	1	28.20	0	0.00	28.10	1	2,569	0.04%
2019/07/24	0	0.00	0.1	28.10	27.85	-0.1	2,508	0.00%
2019/07/23	3	28.62	0	0.00	28.35	3	2,458	0.12%
2019/07/22	1	28.90	0	0.00	28.70	1	2,423	0.04%
2019/07/19	0	0.00	1	31.90	31.90	-1	2,284	-0.04%
2019/07/18	26	31.90	10	31.90	31.85	16	2,149	0.74%
2019/07/17	10	32.00	2	32.15	32.20	8	2,049	0.39%
2019/07/16	12	32.76	1	32.80	32.35	11	1,984	0.55%
2019/07/15	1	32.80	0	0.00	32.80	1	1,896	0.05%
2019/07/12	0	0.00	1	33.15	33.00	-1	1,835	-0.05%
2019/07/11	3	32.92	0	0.00	32.90	3	1,780	0.17%
2019/07/02	1	31.90	0	0.00	31.90	1	1,897	0.05%
2019/06/28	0	0.00	10	31.55	31.55	-10	1,874	-0.53%
2019/06/27	0	0.00	10	31.60	31.55	-10	1,892	-0.53%
2019/06/25	0	0.00	10	31.35	31.40	-10	1,910	-0.52%
2019/06/24	0	0.00	40	31.40	31.40	-40	1,923	-2.08%
2019/06/18	10	31.35	0	0.00	31.35	10	2,010	0.50%
2019/06/10	10	30.10	1	29.70	30.20	9	2,288	0.39%
2019/06/06	1	31.40	0	0.00	31.30	1	2,289	0.04%
2019/05/31	10	31.60	0	0.00	31.55	10	2,379	0.42%
2019/05/24	0	0.00	1	30.00	30.40	-1	2,369	-0.04%
2019/04/26	2	31.15	0	0.00	31.15	2	2,396	0.08%
2019/04/19	2	31.20	0	0.00	31.35	2	2,411	0.08%
2019/04/11	10	32.25	0	0.00	32.00	10	2,301	0.43%
2019/04/10	0	0.00	1	31.20	31.70	-1	2,097	-0.05%
2019/04/01	1	31.55	0	0.00	31.45	1	1,925	0.05%
2019/03/26	5	31.15	0	0.00	31.25	5	1,853	0.27%
2019/03/20	1	30.45	0	0.00	30.45	1	1,717	0.06%
2019/02/11	0	0.00	2	29.70	29.90	-2	1,305	-0.15%
2019/01/30	0	0.00	2	29.25	29.15	-2	1,269	-0.16%
2019/01/16	1	28.40	0	0.00	28.35	1	1,607	0.06%
2019/01/15	0	0.00	1	28.30	28.40	-1	1,606	-0.06%
2019/01/14	1	28.30	0	0.00	28.15	1	1,605	0.06%
2019/01/11	0	0.00	4	28.45	28.55	-4	1,613	-0.25%
2019/01/10	0	0.00	15	28.20	28.45	-15	1,602	-0.94%
2019/01/04	5	26.59	0	0.00	27.25	5	1,618	0.31%
2018/12/26	1	27.20	2	27.28	27.10	-1	1,763	-0.06%
2018/12/25	0	0.00	2	27.20	27.20	-2	1,772	-0.11%
2018/12/24	0	0.00	1	27.40	27.40	-1	1,775	-0.06%
2018/12/22	4	27.33	0	0.00	27.10	4	1,777	0.22%
2018/12/21	3	27.18	1	27.25	27.25	2	1,784	0.11%
2018/12/19	2	27.75	0	0.00	27.55	2	1,784	0.11%
2018/12/18	1	27.90	0	0.00	27.90	1	1,778	0.06%
2018/12/10	2	27.80	0	0.00	28.15	2	1,881	0.11%
2018/12/07	4	28.10	5	28.30	28.45	-1	1,897	-0.05%
2018/12/06	3	28.87	0	0.00	28.85	3	1,886	0.16%
2018/12/05	0	0.00	4	29.80	29.75	-4	1,882	-0.21%
2018/12/04	2	30.25	0	0.00	30.15	2	1,944	0.10%
2018/12/03	3	30.30	1	30.35	30.30	2	2,006	0.10%
2018/11/29	2	29.80	0	0.00	29.65	2	2,013	0.10%
2018/11/28	0	0.00	5	29.53	29.65	-5	2,011	-0.25%
2018/11/26	1	29.00	0	0.00	28.90	1	2,007	0.05%
2018/11/23	3	28.90	0	0.00	28.80	3	2,017	0.15%
2018/11/15	8	29.04	3	29.15	29.20	5	2,169	0.23%
2018/11/09	0	0.00	4	28.71	28.75	-4	2,291	-0.17%
2018/11/06	0	0.00	6	29.00	28.00	-6	2,426	-0.25%
2018/10/29	1	25.25	0	0.00	25.20	1	3,446	0.03%
2018/10/24	4	26.90	0	0.00	26.40	4	3,555	0.11%
2018/10/23	0	0.00	1	28.10	27.80	-1	3,487	-0.03%
2018/10/19	12	27.92	0	0.00	28.20	12	3,550	0.34%
2018/10/12	2	27.35	0	0.00	28.20	2	3,901	0.05%
2018/10/11	3	27.65	1	27.05	27.20	2	4,065	0.05%
2018/10/08	6	29.57	0	0.00	29.65	6	4,992	0.12%
2018/09/26	1	30.00	0	0.00	30.05	1	5,526	0.02%
2018/09/12	1	29.00	0	0.00	29.20	1	5,701	0.02%
2018/09/11	10	28.85	0	0.00	29.20	10	5,744	0.17%
2018/09/07	60	30.38	60	29.75	29.80	0	5,964	0.00%
2018/09/06	1	30.25	0	0.00	30.25	1	5,992	0.02%
2018/09/05	0	0.00	1	31.15	31.05	-1	6,064	-0.02%
2018/08/15	1	31.85	2	31.75	31.75	-1	6,574	-0.02%
2018/08/13	0	0.00	3	31.80	31.85	-3	6,799	-0.04%
2018/08/09	2	32.30	2	32.40	32.25	0	6,717	0.00%
2018/08/08	1	35.20	1	35.00	34.95	0	6,375	0.00%
2018/08/07	0	0.00	1	34.90	35.25	-1	6,099	-0.02%
2018/08/06	3	35.18	2	35.30	35.25	1	6,028	0.02%
2018/08/01	1	35.00	1	35.20	35.05	0	6,234	0.00%
2018/07/23	0	0.00	1	34.05	34.15	-1	6,120	-0.02%
2018/07/20	0	0.00	1	34.75	34.70	-1	6,010	-0.02%
2018/07/19	3	35.25	51	34.84	35.20	-48	5,960	-0.81%
2018/07/18	1	35.80	6	36.95	35.50	-5	5,928	-0.08%
2018/07/17	9	37.01	9	37.08	36.60	0	5,762	0.00%
2018/07/16	22.3	35.94	17	36.29	36.60	5.3	5,339	0.10%
2018/07/13	0	0.00	1	34.60	34.55	-1	4,786	-0.02%
2018/07/12	9	34.38	0	0.00	34.45	9	4,748	0.19%
2018/07/11	10	34.05	0	0.00	34.15	10	4,743	0.21%
2018/07/06	34	34.24	10	33.45	34.20	24	4,826	0.50%
2018/07/05	40	34.91	31	34.85	34.10	9	4,768	0.19%
2018/07/03	0	0.00	5	34.10	33.80	-5	4,754	-0.11%
2018/06/29	0	0.00	5	33.95	34.25	-5	4,793	-0.10%
2018/06/25	0	0.00	30	34.45	34.35	-30	4,966	-0.60%
2018/06/22	3	34.60	0	0.00	34.40	3	5,060	0.06%
2018/06/21	30	34.60	15	34.57	34.50	15	5,102	0.29%
2018/06/20	0	0.00	8	34.30	34.30	-8	5,211	-0.15%
2018/06/19	0	0.00	1	34.05	33.95	-1	5,243	-0.02%
2018/06/15	20	35.10	21	34.71	34.45	-1	5,246	-0.02%
2018/06/14	1	34.35	5	34.50	34.55	-4	5,173	-0.08%
2018/06/13	4	34.45	6	34.40	34.45	-2	5,513	-0.04%
2018/06/12	25	33.98	20	33.93	34.05	5	5,732	0.09%
2018/06/08	0	0.00	31	33.54	33.55	-31	5,924	-0.52%
2018/06/07	1	33.75	5	33.83	33.60	-4	6,123	-0.07%
2018/06/06	30	33.55	0	0.00	33.40	30	6,089	0.49%
2018/06/05	5	33.55	1	33.70	33.55	4	6,100	0.07%
2018/05/28	0	0.00	1	33.10	33.15	-1	6,108	-0.02%
2018/05/25	0	0.00	20	33.43	33.30	-20	6,073	-0.33%
2018/05/24	1	33.45	0	0.00	33.50	1	6,061	0.02%
2018/05/23	10	34.10	0	0.00	33.90	10	6,042	0.17%
2018/05/22	45	34.32	15	34.13	34.30	30	6,002	0.50%
2018/05/21	5	34.12	10	33.90	34.15	-5	5,877	-0.09%
2018/05/18	4	33.55	1	33.40	33.40	3	5,764	0.05%
2018/05/16	4	33.05	14	32.97	33.05	-10	5,779	-0.17%
2018/05/14	1	33.30	30	33.35	33.50	-29	5,932	-0.49%
2018/05/11	1	33.70	5	33.65	33.70	-4	5,881	-0.07%
2018/05/10	15	33.64	2	34.00	33.55	13	5,847	0.22%
2018/05/09	40	32.94	10	32.98	33.00	30	5,625	0.53%
2018/05/08	0	0.00	3	32.40	32.15	-3	5,456	-0.05%
2018/05/07	0	0.00	1	32.05	32.00	-1	5,402	-0.02%
2018/04/23	0	0.00	9	31.80	32.00	-9	5,305	-0.17%
2018/04/18	1	32.10	0	0.00	31.70	1	5,286	0.02%
2018/04/16	1	31.60	5	31.40	31.55	-4	5,253	-0.08%
2018/04/13	3	32.30	2	32.30	31.95	1	5,233	0.02%
2018/04/12	6	32.55	1	32.65	32.65	5	5,350	0.09%
2018/04/10	0	0.00	1	33.30	32.40	-1	5,303	-0.02%
2018/04/03	0	32.05	6	32.10	32.05	-6	5,113	-0.12%
2018/03/30	6	31.96	1	31.95	31.90	5	5,051	0.10%
2018/03/29	5	31.95	0	0.00	31.85	5	5,005	0.10%
2018/03/28	1	32.10	10	31.90	31.75	-9	5,058	-0.18%
2018/03/26	1	31.90	0	0.00	31.70	1	5,282	0.02%
2018/03/23	10	31.50	1	31.70	31.75	9	5,348	0.17%
2018/03/22	0	0.00	10	31.55	31.30	-10	5,213	-0.19%
2018/03/20	0	0.00	3	31.58	31.80	-3	5,128	-0.06%
2018/03/19	4	31.86	2	31.70	31.45	2	5,051	0.04%
2018/03/16	0	0.00	5	31.13	31.30	-5	4,629	-0.11%
2018/03/15	13	30.63	3	30.70	30.70	10	4,303	0.23%
2018/03/14	17	30.65	20	30.35	30.30	-3	4,206	-0.07%
2018/03/13	7	30.11	0	0.00	30.35	7	4,003	0.17%
2018/03/12	0	0.00	1	29.15	29.35	-1	3,788	-0.03%
2018/03/07	0	0.00	1	28.80	28.75	-1	3,778	-0.03%
2018/03/06	1	28.70	2	28.40	28.45	-1	3,720	-0.03%
2018/03/05	1	28.55	0	0.00	28.30	1	3,809	0.03%
2018/03/02	0	0.00	10	27.90	28.00	-10	3,831	-0.26%
2018/03/01	1	28.00	1	28.00	28.00	0	3,908	0.00%
2018/02/12	0	0.00	10	25.50	25.90	-10	4,359	-0.23%
2018/02/08	1	25.50	0	0.00	25.60	1	4,376	0.02%
2018/02/07	21	26.30	11	26.58	26.15	10	4,319	0.23%
2018/02/06	0	0.00	1	27.85	27.45	-1	4,217	-0.02%
2018/02/05	0	0.00	2	28.85	28.80	-2	4,236	-0.05%
2018/02/02	3	29.13	0	0.00	29.10	3	4,275	0.07%
2018/01/26	1	28.70	0	0.00	28.70	1	4,743	0.02%
2018/01/25	0	0.00	12	28.90	28.75	-12	4,845	-0.25%
2018/01/23	0	0.00	1	28.95	28.75	-1	5,197	-0.02%
2018/01/18	2	28.95	0	0.00	29.05	2	5,477	0.04%
2018/01/17	0	0.00	3	29.02	28.90	-3	5,670	-0.05%
2018/01/15	0	0.00	1	28.65	28.60	-1	6,158	-0.02%
2018/01/11	0	0.00	10	28.15	28.20	-10	6,747	-0.15%
2018/01/08	14	27.97	2	28.20	28.05	12	7,961	0.15%
2018/01/04	0	0.00	1	30.05	30.10	-1	8,020	-0.01%
2018/01/02	0	0.00	8	30.10	30.20	-8	8,132	-0.10%