至上 (8112)-元大-四維券商分點個股進出

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
93.9
漲跌
▲0.5
漲幅
+0.54%
成交量
30,280張
產業
上市電子通路類股
859人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－元大-四維券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	17	95.62	111.6	94.85	93.90	-94.6	12,777	-0.74%	大賣/
2024/05/02	43	92.47	18.5	91.46	93.40	24.5	12,360	0.20%
2024/04/30	19	88.15	7	88.21	88.20	12	12,058	0.10%
2024/04/29	9	87.41	6.1	87.28	87.80	2.9	11,962	0.02%
2024/04/26	0	84.20	5	84.66	85.10	-5	11,860	-0.04%
2024/04/25	5.1	84.34	3	84.67	84.00	2.1	11,859	0.02%
2024/04/24	7	84.95	12.1	84.86	85.10	-5.1	11,984	-0.04%
2024/04/23	0	80.90	10	82.50	82.10	-10	12,113	-0.08%
2024/04/22	23.3	80.92	10	81.19	80.80	13.3	12,137	0.11%
2024/04/19	20.4	81.03	23	81.39	81.90	-2.6	12,135	-0.02%
2024/04/18	1.1	84.16	0	0.00	83.20	1.1	11,973	0.01%
2024/04/17	14	84.01	8	83.96	84.00	6	11,941	0.05%
2024/04/16	14.3	83.17	23	83.60	82.90	-8.7	11,834	-0.07%
2024/04/15	12.2	84.37	13	85.44	85.90	-0.8	11,654	-0.01%
2024/04/12	16	86.92	13.2	86.98	86.60	2.8	11,465	0.02%
2024/04/11	29.1	83.06	43	83.71	85.20	-13.9	11,171	-0.12%
2024/04/10	15.1	83.14	11.4	83.21	82.10	3.7	10,944	0.03%
2024/04/09	30.1	82.25	26	82.24	83.50	4.1	10,705	0.04%
2024/04/08	11	75.99	31.2	77.98	78.50	-20.2	10,139	-0.20%
2024/04/03	4.1	74.25	0	0.00	74.80	4.1	9,939	0.04%
2024/04/02	4	74.50	7	74.71	74.80	-3	9,974	-0.03%
2024/04/01	5	73.40	0.1	73.60	73.60	4.9	10,070	0.05%
2024/03/29	3.1	72.84	1	72.70	72.80	2.1	10,095	0.02%
2024/03/28	0	0.00	2	74.40	74.00	-2	10,153	-0.02%
2024/03/27	4	73.62	1	73.61	74.00	3	10,307	0.03%
2024/03/26	27.2	73.97	21	73.64	73.70	6.2	10,381	0.06%
2024/03/25	11.1	75.51	0	75.67	75.40	11.1	10,358	0.11%
2024/03/22	13.5	75.33	17	74.52	75.60	-3.5	10,620	-0.03%
2024/03/21	14.1	75.40	38.7	75.02	77.00	-24.6	10,519	-0.23%
2024/03/20	8.3	71.07	46.2	70.99	71.70	-37.9	10,233	-0.37%
2024/03/19	10.3	72.51	46.1	72.26	72.10	-35.8	10,525	-0.34%
2024/03/18	58.1	69.16	26	69.67	70.10	32	10,986	0.29%
2024/03/15	8	67.23	1.2	67.65	68.10	6.8	11,822	0.06%
2024/03/14	1.1	67.25	1	67.40	67.40	0.1	12,565	0.00%
2024/03/13	22.2	68.32	3	68.87	68.40	19.2	13,150	0.15%
2024/03/12	19	69.53	26.5	70.03	69.60	-7.5	12,989	-0.06%
2024/03/11	4	68.10	28	68.98	68.60	-24	12,537	-0.19%
2024/03/08	35.3	67.80	11.1	67.82	66.80	24.3	12,335	0.20%
2024/03/07	24.1	68.16	42	69.44	67.50	-17.9	12,051	-0.15%
2024/03/06	4	66.00	31	66.05	66.90	-27	11,467	-0.24%
2024/03/05	11	64.48	9	64.70	64.40	2	11,470	0.02%
2024/03/04	5	64.18	8	64.16	64.00	-3	11,550	-0.03%
2024/03/01	0	0.00	2	63.00	62.60	-2	11,375	-0.02%
2024/02/29	2	62.80	3	62.67	62.40	-1	11,336	-0.01%
2024/02/27	8.1	61.97	1.2	61.88	61.70	6.9	11,206	0.06%
2024/02/26	3.1	62.02	1	62.10	62.30	2.1	11,166	0.02%
2024/02/23	4	63.65	5	63.76	63.10	-1	11,113	-0.01%
2024/02/22	1	63.39	1	62.70	63.20	0	11,086	0.00%
2024/02/21	7	63.63	3	63.33	63.20	4	11,063	0.04%
2024/02/20	9	64.49	5	65.34	63.60	4	11,038	0.04%
2024/02/19	44	64.09	50	64.42	64.80	-6	10,812	-0.06%
2024/02/16	3	62.23	3	62.30	62.70	0	10,652	0.00%
2024/02/15	2.3	61.42	7.5	61.61	61.90	-5.2	10,601	-0.05%
2024/02/05	5	60.50	33	60.99	60.90	-28	10,572	-0.26%
2024/02/02	5	60.86	4	60.78	60.80	1	10,572	0.01%
2024/02/01	21	60.96	3	60.90	61.10	18	10,591	0.17%
2024/01/31	2	60.10	12	60.22	60.20	-10	10,583	-0.09%
2024/01/30	11	60.54	4	60.10	60.10	7	10,621	0.07%
2024/01/29	3	60.67	3	60.90	60.90	0	10,612	0.00%
2024/01/26	5	60.24	6	60.35	60.30	-1	10,621	-0.01%
2024/01/25	8.1	60.80	7	60.24	60.20	1.1	10,653	0.01%
2024/01/24	5	61.76	4	61.88	61.30	1	10,710	0.01%
2024/01/23	9.1	61.95	10	61.84	61.70	-0.9	10,759	-0.01%
2024/01/22	24.1	62.44	11.7	62.29	62.50	12.4	10,750	0.12%
2024/01/19	3	60.83	3	60.87	60.90	0	10,686	0.00%
2024/01/18	28.3	62.15	25	61.01	60.70	3.3	10,683	0.03%
2024/01/17	52	64.34	20	63.95	63.90	32	10,517	0.30%
2024/01/16	4.3	63.15	6	63.05	63.70	-1.7	10,256	-0.02%
2024/01/15	13	62.55	13	62.49	63.00	0	10,200	0.00%
2024/01/12	4.6	61.65	2	61.65	61.50	2.6	10,128	0.03%
2024/01/11	6	60.72	8	61.05	61.30	-2	10,142	-0.02%
2024/01/10	5	60.94	6	61.23	61.10	-1	10,148	-0.01%
2024/01/09	2.1	60.89	2.4	61.23	61.30	-0.3	10,148	0.00%
2024/01/08	2	61.00	9	60.98	61.10	-7	10,164	-0.07%
2024/01/05	16.3	61.53	8	61.33	61.00	8.3	10,189	0.08%
2024/01/04	4	60.88	5	60.98	61.30	-1	10,082	-0.01%
2024/01/03	1	60.60	5	60.90	60.80	-4	10,060	-0.04%
2024/01/02	9	60.47	14	60.81	61.10	-5	10,074	-0.05%
2023/12/29	14	60.24	7	60.53	60.50	7	10,050	0.07%
2023/12/28	15	59.57	7	59.67	59.70	8	10,007	0.08%
2023/12/27	6	60.25	4	60.55	60.30	2	10,084	0.02%
2023/12/26	14	59.16	9	59.36	59.70	5	9,984	0.05%
2023/12/25	11	59.31	9	59.39	59.00	2	9,956	0.02%
2023/12/22	17	59.99	9	59.89	59.90	8	9,845	0.08%
2023/12/21	12	59.74	7	59.94	60.00	5	9,801	0.05%
2023/12/20	20.1	60.99	16	61.44	60.80	4.1	9,808	0.04%
2023/12/19	18.1	61.45	29	62.05	61.30	-10.9	9,707	-0.11%
2023/12/18	13.3	66.19	14	65.79	65.10	-0.7	9,440	-0.01%
2023/12/15	42.2	69.02	27	68.76	68.00	15.2	9,308	0.16%
2023/12/14	11.4	71.59	8.5	71.56	71.10	2.9	9,309	0.03%
2023/12/13	15.3	71.37	23	72.15	71.50	-7.7	8,959	-0.09%
2023/12/12	64.4	69.37	46.9	69.15	68.90	17.5	8,387	0.21%
2023/12/11	22.6	66.35	41.2	67.54	68.30	-18.5	7,654	-0.24%
2023/12/08	16.3	59.69	48.1	61.05	62.10	-31.8	6,960	-0.46%
2023/12/07	1	56.50	4	56.58	56.50	-3	6,457	-0.05%
2023/12/06	6	55.83	5	56.20	55.80	1	6,522	0.02%
2023/12/05	2	55.35	2	55.30	55.90	0	6,865	0.00%
2023/12/04	18	56.26	13	56.24	55.90	5	7,563	0.07%
2023/12/01	6.3	55.71	8	55.88	55.90	-1.7	8,376	-0.02%
2023/11/30	21	56.08	8.1	55.88	55.90	12.9	8,432	0.15%
2023/11/29	6.3	55.07	11.3	55.28	55.70	-5	8,175	-0.06%
2023/11/28	4	53.38	17.1	53.42	53.60	-13.1	7,944	-0.17%
2023/11/24	2	53.30	3	53.23	53.20	-1	8,068	-0.01%
2023/11/22	4.1	53.72	4	53.30	53.30	0.1	8,151	0.00%
2023/11/21	8.1	54.30	6	54.38	54.40	2.1	8,222	0.03%
2023/11/20	8	54.00	12.3	53.99	54.40	-4.3	8,278	-0.05%
2023/11/17	6	53.65	4	53.43	53.40	2	8,290	0.02%
2023/11/16	5	53.16	2	53.30	53.50	3	8,289	0.04%
2023/11/15	5	53.52	4	53.73	53.30	1	8,305	0.01%
2023/11/14	3	53.47	7	53.61	53.60	-4	8,334	-0.05%
2023/11/13	4	53.38	3	53.20	53.20	1	8,409	0.01%
2023/11/10	2	53.60	4	53.63	53.60	-2	8,459	-0.02%
2023/11/09	9	54.71	0	0.00	54.10	9	8,586	0.10%
2023/11/08	0	0.00	2	55.05	54.90	-2	8,686	-0.02%
2023/11/07	4	54.10	3	54.30	54.30	1	9,019	0.01%
2023/11/06	3	55.57	2	55.70	55.20	1	9,309	0.01%
2023/11/03	13.1	55.90	12	55.91	55.40	1.1	9,327	0.01%
2023/11/02	11	56.09	7	55.93	55.90	4	9,323	0.04%
2023/11/01	6	56.17	5	55.84	56.20	1	9,300	0.01%
2023/10/31	5	55.46	15	55.75	55.60	-10	9,213	-0.11%
2023/10/30	5	55.04	29.2	54.75	55.40	-24.2	9,174	-0.26%
2023/10/27	3	54.10	5	54.22	54.30	-2	9,179	-0.02%
2023/10/26	4.1	53.95	7	53.73	53.80	-3	9,232	-0.03%
2023/10/25	7.1	55.32	5	54.92	54.90	2.1	9,232	0.02%
2023/10/24	6.1	55.18	3.3	55.07	55.30	2.7	9,315	0.03%
2023/10/20	9.1	53.97	2	54.10	54.20	7.1	9,481	0.07%
2023/10/19	10	54.60	2	54.33	54.60	8	9,479	0.08%
2023/10/16	2	53.20	1	53.70	53.40	1	9,528	0.01%
2023/10/13	6.3	54.63	1	55.20	54.30	5.3	9,581	0.05%
2023/10/12	1	55.70	1	55.60	55.60	0	9,622	0.00%
2023/10/11	6.1	55.83	9	55.83	55.40	-2.9	9,790	-0.03%
2023/10/06	3	55.16	8	54.99	56.00	-5	9,756	-0.05%
2023/10/05	3	56.13	20	56.32	55.90	-17	9,667	-0.18%
2023/10/04	8	56.05	13.1	56.11	56.40	-5.1	9,596	-0.05%
2023/10/03	4	56.33	25	56.58	56.10	-21	9,560	-0.22%
2023/10/02	12	54.98	16	55.34	55.30	-4	9,442	-0.04%
2023/09/28	10.1	55.09	14	55.09	55.10	-4	9,527	-0.04%
2023/09/27	13	54.80	11	54.75	55.00	2	9,598	0.02%
2023/09/26	14	55.21	10	55.51	54.60	4	9,605	0.04%
2023/09/25	31	55.29	16	55.25	55.30	15	9,481	0.16%
2023/09/22	8.1	54.24	7.1	53.96	54.40	0.9	9,348	0.01%
2023/09/21	8	54.14	9.3	54.17	53.80	-1.3	9,299	-0.01%
2023/09/20	14.7	54.54	10	54.49	54.10	4.7	9,202	0.05%
2023/09/19	11.2	55.38	18	55.28	54.80	-6.8	9,020	-0.08%
2023/09/18	12	54.63	5	54.62	54.40	7	8,707	0.08%
2023/09/15	9	54.14	34.2	54.22	54.10	-25.2	8,549	-0.29%
2023/09/14	26.1	53.77	8.1	53.54	53.20	18	8,319	0.22%
2023/09/13	19	52.69	28.1	52.71	52.70	-9.1	8,029	-0.11%
2023/09/12	5	51.26	12.1	51.99	51.80	-7.1	7,828	-0.09%
2023/09/11	4.9	50.66	1	50.70	50.60	3.9	7,656	0.05%
2023/09/08	27.3	51.30	10.4	51.25	51.10	16.9	7,604	0.22%
2023/09/07	59	52.23	24.3	51.47	50.40	34.7	7,266	0.48%
2023/09/06	18.9	52.71	54.2	53.02	55.20	-35.3	6,606	-0.53%
2023/09/05	7	49.49	16	49.73	50.20	-9	5,774	-0.16%
2023/09/04	4	48.08	1	48.30	48.40	3	5,700	0.05%
2023/09/01	7	48.34	7.3	48.49	48.20	-0.3	5,771	-0.01%
2023/08/31	4	47.66	4.8	48.06	48.20	-0.8	5,764	-0.01%
2023/08/30	18	48.93	10	48.20	48.20	8	5,726	0.14%
2023/08/29	43	49.48	39	49.06	49.20	4	5,728	0.07%
2023/08/28	9	49.33	10.3	49.78	49.25	-1.3	5,701	-0.02%
2023/08/25	15	49.80	22.1	49.67	49.85	-7.1	5,664	-0.12%
2023/08/24	26.3	49.26	5	48.90	49.10	21.3	5,566	0.38%
2023/08/23	2.3	49.85	10	49.59	49.75	-7.7	5,486	-0.14%
2023/08/22	6	49.56	6	49.75	49.55	0	5,441	0.00%
2023/08/21	4	49.81	4	49.98	49.90	0	5,409	0.00%
2023/08/18	0	0.00	2	50.85	49.65	-2	5,364	-0.04%
2023/08/17	1	50.40	2	49.85	50.40	-1	5,300	-0.02%
2023/08/15	2	48.93	2	48.05	49.25	0	5,131	0.00%
2023/08/14	5.1	50.48	5	50.60	49.95	0.1	5,014	0.00%
2023/08/11	12.3	50.50	20	51.11	51.20	-7.7	4,888	-0.16%
2023/08/10	4	49.61	37	50.39	49.35	-33	4,537	-0.73%
2023/08/09	10	49.05	12	48.88	49.20	-2	4,205	-0.05%
2023/08/08	12	48.60	21	48.41	48.60	-9	4,182	-0.22%
2023/08/07	19	47.97	24.5	48.13	48.35	-5.5	4,176	-0.13%
2023/08/04	26	47.42	27	47.57	47.80	-1	4,190	-0.02%
2023/08/02	25	47.55	22	47.73	47.40	3	4,158	0.07%
2023/08/01	10.1	48.14	10	47.85	47.90	0.1	4,129	0.00%
2023/07/31	5	48.88	7.6	48.82	48.30	-2.6	4,092	-0.06%
2023/07/28	0	0.00	4	49.30	49.05	-4	4,033	-0.10%
2023/07/27	8.1	49.52	23	49.63	49.30	-14.9	3,992	-0.37%
2023/07/26	11	49.88	14	49.71	49.85	-3	3,900	-0.08%
2023/07/25	8.2	48.91	7	48.92	49.05	1.2	3,774	0.03%
2023/07/24	5	48.35	13	48.52	48.55	-8	3,672	-0.22%
2023/07/21	0	0.00	4	48.31	48.40	-4	3,631	-0.11%
2023/07/20	0	0.00	11	48.34	48.30	-11	3,602	-0.31%
2023/07/19	14	48.28	27	48.66	47.95	-13	3,545	-0.37%
2023/07/18	22.2	47.88	32	48.29	47.95	-9.8	3,462	-0.28%
2023/07/17	11	46.65	4	46.63	47.00	7	3,335	0.21%
2023/07/14	13.5	46.72	19	46.75	47.40	-5.5	3,225	-0.17%
2023/07/13	5	43.77	5	43.89	43.85	0	3,018	0.00%
2023/07/12	1.1	43.10	0	0.00	43.15	1.1	3,001	0.04%
2023/07/11	1	42.50	0	0.00	43.10	1	2,999	0.03%
2023/07/10	1.1	42.18	11	42.18	42.20	-9.9	2,993	-0.33%
2023/07/07	14	43.21	18	43.53	43.40	-4	2,960	-0.14%
2023/07/06	19.1	44.39	6	44.60	44.20	13.1	2,919	0.45%
2023/07/05	9	48.41	14	48.38	48.35	-5	2,745	-0.18%
2023/07/04	15	48.61	9	48.79	48.80	6	2,626	0.23%
2023/07/03	5	48.97	1	49.00	48.85	4	2,570	0.16%
2023/06/30	2	48.40	2	48.40	48.40	0	2,544	0.00%
2023/06/29	13	48.76	0	0.00	48.75	13	2,508	0.52%
2023/06/28	6	48.45	2	48.75	48.80	4	2,460	0.16%
2023/06/27	2	48.33	1	48.10	48.20	1	2,449	0.04%
2023/06/26	13	48.93	6	48.98	48.90	7	2,440	0.29%
2023/06/21	0	0.00	7	48.29	48.85	-7	2,433	-0.29%
2023/06/20	4	48.55	0	0.00	48.25	4	2,405	0.17%
2023/06/19	3	49.05	5	49.10	48.85	-2	2,418	-0.08%
2023/06/16	17	48.91	3	49.05	48.90	14	2,470	0.57%
2023/06/15	0	0.00	22	49.88	49.95	-22	2,456	-0.90%
2023/06/14	2	49.90	6.2	50.19	50.40	-4.2	2,548	-0.16%
2023/06/13	11.1	49.80	12	49.60	49.60	-0.9	2,519	-0.04%
2023/06/12	8	49.29	11	49.54	49.90	-3	2,567	-0.12%
2023/06/09	4	49.28	4	49.59	49.45	0	2,587	0.00%
2023/06/08	8	49.48	10	49.49	49.50	-2	2,633	-0.08%
2023/06/07	2	48.75	2	49.05	49.15	0	2,732	0.00%
2023/06/06	0	0.00	3	47.80	48.15	-3	2,785	-0.11%
2023/06/05	0	0.00	9	48.31	48.00	-9	2,788	-0.32%
2023/06/02	0	0.00	6	47.53	47.70	-6	2,794	-0.22%
2023/06/01	0	0.00	1	46.50	46.75	-1	2,843	-0.04%
2023/05/31	10	46.08	17	46.19	46.25	-7	3,021	-0.23%
2023/05/29	0	0.00	0.3	46.25	46.30	-0.3	3,236	-0.01%
2023/05/26	0	0.00	2	45.75	45.75	-2	3,224	-0.06%
2023/05/25	0	0.00	5	45.75	45.65	-5	3,232	-0.15%
2023/05/24	0	0.00	14	45.60	45.90	-14	3,229	-0.43%
2023/05/23	2	45.75	12.1	45.70	45.80	-10.1	3,230	-0.31%
2023/05/22	0	0.00	3	45.77	45.80	-3	3,230	-0.09%
2023/05/19	2	45.45	3	45.60	45.60	-1	3,216	-0.03%
2023/05/18	2	45.45	12	45.36	45.45	-10	3,196	-0.31%
2023/05/17	7	45.00	0	0.00	45.05	7	3,152	0.22%
2023/05/16	1	44.85	0	0.00	44.65	1	3,114	0.03%
2023/05/15	9	44.89	1	44.95	44.80	8	3,096	0.26%
2023/05/12	0.1	44.90	5	44.90	44.95	-4.9	3,079	-0.16%
2023/05/11	5	44.80	1	44.90	44.75	4	3,058	0.13%
2023/05/10	1	44.85	16	44.74	44.90	-15	3,077	-0.49%
2023/05/09	1.2	44.30	0	0.00	44.30	1.2	3,029	0.04%
2023/05/08	1	44.50	0	0.00	44.55	1	3,019	0.03%
2023/05/05	1	44.50	5	44.59	44.65	-4	3,018	-0.13%
2023/05/04	4	44.39	0	0.00	44.55	4	3,021	0.13%
2023/05/03	0	0.00	11	43.90	44.15	-11	3,007	-0.37%
2023/04/28	0.1	43.68	2	43.53	43.40	-1.9	2,987	-0.06%
2023/04/27	2.1	43.38	0	0.00	43.55	2.1	2,973	0.07%
2023/04/25	6	43.21	0	0.00	43.05	6	2,946	0.20%
2023/04/24	1	43.50	0	0.00	43.55	1	2,927	0.03%
2023/04/21	16	43.51	0	0.00	43.45	16	2,916	0.55%
2023/04/20	1	44.30	0	0.00	44.25	1	2,889	0.03%
2023/04/19	1	44.35	0	0.00	44.35	1	2,891	0.03%
2023/04/17	0	0.00	24	44.53	44.70	-24	2,903	-0.83%
2023/04/14	15	44.07	2	44.25	44.30	13	2,888	0.45%
2023/04/13	4	44.31	1	44.15	44.20	3	2,864	0.10%
2023/04/12	2	44.45	221	44.55	44.60	-219	2,835	-7.72%	大賣/鉅額交易
2023/04/07	20	44.86	8	45.00	45.10	12	2,753	0.44%
2023/04/06	30	44.32	4	44.88	45.00	26	2,714	0.96%
2023/03/31	0	0.00	1	44.35	44.55	-1	2,681	-0.04%
2023/03/30	2	43.90	2	43.90	43.90	0	2,617	0.00%
2023/03/29	0	0.00	0	44.00	43.90	0	2,601	0.00%
2023/03/28	50	43.90	1	43.95	43.75	49	2,596	1.89%
2023/03/27	1	44.00	2	44.05	43.95	-1	2,572	-0.04%
2023/03/24	10	43.80	6	43.81	43.75	4	2,562	0.16%
2023/03/23	0	0.00	1	43.75	43.80	-1	2,541	-0.04%
2023/03/22	62	43.81	2	43.98	43.80	60	2,522	2.38%
2023/03/21	5.2	43.42	6	43.18	43.60	-0.8	2,472	-0.03%
2023/03/20	8	42.74	0	0.00	42.85	8	2,388	0.33%
2023/03/17	1	43.20	0	0.00	43.20	1	2,322	0.04%
2023/03/16	7	42.82	0	0.00	42.80	7	2,195	0.32%
2023/03/15	6	42.93	8.1	43.01	42.85	-2.1	2,171	-0.10%
2023/03/14	4	42.83	11	42.82	42.75	-7	2,080	-0.34%
2023/03/13	15	42.71	17.5	42.66	42.95	-2.5	1,994	-0.12%
2023/03/10	30	42.58	37	42.75	42.60	-7	1,881	-0.37%
2023/03/09	3.6	42.27	8	42.48	42.20	-4.4	1,739	-0.25%
2023/03/08	0.2	41.25	0	0.00	41.15	0.2	1,593	0.01%
2023/03/07	4	40.91	13	40.86	41.00	-9	1,553	-0.58%
2023/03/06	19	41.33	14	41.42	41.45	5	1,494	0.34%
2023/03/03	6.6	42.49	8	42.44	42.75	-1.4	1,384	-0.10%
2023/03/02	28.1	41.00	20.5	40.48	41.35	7.6	1,175	0.64%
2023/03/01	6	38.63	0	0.00	39.05	6	958	0.63%
2023/02/24	0.2	38.45	0	0.00	38.60	0.2	933	0.02%
2023/02/23	0.3	38.60	0	0.00	38.65	0.3	920	0.03%
2023/02/22	11	38.50	18	38.45	38.60	-7	909	-0.77%
2023/02/21	0	0.00	1	38.30	38.60	-1	907	-0.11%
2023/02/15	1	37.60	11	37.53	37.60	-10	929	-1.08%
2023/02/14	3	37.53	5	37.60	37.70	-2	938	-0.21%
2023/02/13	6	37.28	6	37.45	37.45	0	951	0.00%
2023/02/10	3	37.48	0	0.00	37.40	3	964	0.31%
2023/02/09	3	37.52	1	37.50	37.50	2	973	0.21%
2023/02/08	6	37.38	2	37.45	37.45	4	968	0.41%
2023/02/03	0	0.00	2	38.05	38.30	-2	920	-0.22%
2023/01/31	1	37.55	0	0.00	37.30	1	885	0.11%
2023/01/30	6	37.48	0	0.00	37.60	6	869	0.69%
2023/01/17	7	37.10	8	36.99	37.10	-1	856	-0.12%
2023/01/16	2	36.60	0	0.00	36.60	2	851	0.23%
2023/01/13	5	36.65	4	36.60	36.60	1	856	0.12%
2023/01/12	5	36.94	5	37.11	36.90	0	866	0.00%
2023/01/11	5	37.05	5	37.20	36.90	0	868	0.00%
2023/01/10	0	0.00	10	37.10	37.10	-10	873	-1.14%
2023/01/09	0	0.00	2	37.08	37.15	-2	874	-0.23%
2023/01/06	0	0.00	1	37.00	37.00	-1	876	-0.11%
2023/01/05	0	0.00	2	36.95	36.85	-2	894	-0.22%
2023/01/03	2	35.80	0	0.00	35.80	2	887	0.23%
2022/12/28	2	35.65	0	0.00	35.80	2	905	0.22%
2022/12/22	0.2	36.00	0	0.00	35.80	0.2	964	0.02%
2022/12/21	0	0.00	2	35.40	35.50	-2	996	-0.20%
2022/12/20	0	0.00	0	36.15	35.30	0	1,013	0.00%
2022/12/19	2	35.70	1	35.80	35.90	1	1,039	0.10%
2022/12/12	2	36.40	0	0.00	36.40	2	1,061	0.19%
2022/12/09	3	36.60	2	36.60	36.65	1	1,092	0.09%
2022/12/08	1	36.35	0	0.00	36.55	1	1,114	0.09%
2022/12/07	2	36.45	0	36.85	36.40	2	1,132	0.18%
2022/12/06	0	0.00	1	37.70	37.50	-1	1,123	-0.09%
2022/12/05	1	38.30	0	0.00	38.10	1	1,132	0.09%
2022/12/02	3	38.00	0	0.00	38.00	3	1,142	0.26%
2022/12/01	6	38.08	3	37.80	37.95	3	1,167	0.26%
2022/11/30	0	37.70	5	37.74	37.95	-5	1,163	-0.43%
2022/11/29	0	0.00	38	37.10	37.30	-38	1,157	-3.28%
2022/11/28	0	0.00	1	37.15	37.20	-1	1,171	-0.09%
2022/11/24	10	37.00	0	0.00	37.10	10	1,198	0.83%
2022/11/23	0	0.00	2	37.00	36.85	-2	1,197	-0.17%
2022/11/17	0	0.00	2	36.75	36.70	-2	1,230	-0.16%
2022/11/16	7	36.84	2	36.60	36.80	5	1,230	0.41%
2022/11/15	2	36.25	2	36.55	36.70	0	1,228	0.00%
2022/11/14	4	36.43	0	0.00	36.35	4	1,244	0.32%
2022/11/11	26	36.45	0	36.65	36.40	26	1,248	2.08%
2022/11/10	0	0.00	2	35.95	36.30	-2	1,244	-0.16%
2022/11/09	1	35.95	7	35.94	35.90	-6	1,248	-0.48%
2022/11/08	0	0.00	47	35.74	35.60	-47	1,247	-3.77%
2022/11/07	0.4	35.20	2	35.08	35.20	-1.6	1,263	-0.13%
2022/11/04	1	34.45	0	0.00	34.45	1	1,269	0.08%
2022/11/02	0	0.00	2	34.10	34.30	-2	1,282	-0.16%
2022/11/01	0	0.00	4	33.48	33.85	-4	1,291	-0.31%
2022/10/28	0	0.00	0	33.40	33.00	0	1,323	0.00%
2022/10/27	0	0.00	1	33.10	33.35	-1	1,343	-0.07%
2022/10/26	1	32.60	0	0.00	32.80	1	1,352	0.07%
2022/10/25	0.2	32.86	0	0.00	32.75	0.2	1,369	0.01%
2022/10/21	0.3	33.50	0	0.00	33.05	0.3	1,383	0.02%
2022/10/20	1	32.80	0	0.00	33.95	1	1,396	0.07%
2022/10/19	0	0.00	1	33.40	33.40	-1	1,397	-0.07%
2022/10/18	10	33.45	0	0.00	33.60	10	1,405	0.71%
2022/10/17	1	32.60	0	0.00	33.05	1	1,421	0.07%
2022/10/14	1	32.75	0	0.00	33.30	1	1,460	0.07%
2022/10/13	1	32.50	0.3	32.90	32.30	0.7	1,493	0.05%
2022/10/11	12	33.74	1	33.75	33.75	11	1,516	0.73%
2022/10/07	2	34.50	0	0.00	34.45	2	1,556	0.13%
2022/10/05	10	35.05	6	35.11	35.00	4	1,760	0.23%
2022/10/04	12.2	34.66	4	34.61	34.75	8.2	1,820	0.45%
2022/10/03	1	34.15	0	0.00	34.15	1	1,888	0.05%
2022/09/30	2	33.65	0	0.00	34.05	2	1,928	0.10%
2022/09/29	1.3	33.62	0	0.00	33.55	1.3	1,939	0.07%
2022/09/28	10	33.12	0	0.00	33.05	10	1,970	0.51%
2022/09/27	2	34.08	2	34.05	34.10	0	1,978	0.00%
2022/09/26	3.2	34.54	0	0.00	34.05	3.2	1,989	0.16%
2022/09/23	4	35.59	0	0.00	35.45	4	2,014	0.20%
2022/09/22	2.1	35.41	0	0.00	35.60	2.1	2,045	0.10%
2022/09/21	1	36.15	0	0.00	36.00	1	2,039	0.05%
2022/09/16	1	36.95	1	37.15	36.45	0	2,062	0.00%
2022/09/15	2	37.00	2	36.70	36.70	0	2,064	0.00%
2022/09/13	6.1	37.07	0	0.00	36.85	6.1	2,080	0.29%
2022/09/12	8	37.25	0	0.00	37.35	8	2,096	0.38%
2022/09/08	2	35.85	0	0.00	36.15	2	2,115	0.09%
2022/09/06	2	36.70	0	37.00	36.45	2	2,094	0.09%
2022/08/31	8.1	37.69	5	37.50	37.65	3.1	2,086	0.15%
2022/08/30	0	0.00	2	37.95	37.95	-2	2,076	-0.10%
2022/08/29	2	37.85	11	37.93	37.85	-9	2,082	-0.43%
2022/08/24	1	38.00	1.1	37.92	38.10	-0.1	2,077	0.00%
2022/08/23	8	38.07	0	0.00	38.05	8	2,081	0.38%
2022/08/22	5	38.30	2	38.20	38.25	3	2,102	0.14%
2022/08/19	6.2	38.35	0	0.00	38.30	6.2	2,101	0.30%
2022/08/17	3	38.55	0	0.00	38.45	3	2,083	0.14%
2022/08/16	4	38.44	0	0.00	38.50	4	2,077	0.19%
2022/08/15	5	38.79	0	0.00	38.70	5	2,078	0.24%
2022/08/12	10	38.39	0	0.00	38.70	10	2,076	0.48%
2022/08/11	2	37.55	0	0.00	37.75	2	2,058	0.10%
2022/08/10	4	37.13	0	0.00	37.10	4	2,062	0.19%
2022/08/05	20	36.73	0	0.00	36.70	20	2,114	0.95%
2022/08/02	0	0.00	5	37.30	37.30	-5	2,144	-0.23%
2022/07/28	0	0.00	0.2	37.15	37.05	-0.2	2,239	-0.01%
2022/07/27	0	0.00	1	36.65	36.95	-1	2,241	-0.04%
2022/07/26	0	36.82	1	36.75	36.80	-1	2,236	-0.04%
2022/07/22	5	37.50	0.2	37.65	37.30	4.8	2,262	0.21%
2022/07/20	0	0.00	6	36.20	35.95	-6	2,304	-0.26%
2022/07/19	2	35.35	5	35.48	35.50	-3	2,309	-0.13%
2022/07/18	1.4	34.74	5	34.48	34.70	-3.6	2,316	-0.16%
2022/07/15	19	34.03	16	34.08	34.05	3	2,305	0.13%
2022/07/14	16.1	33.60	14	34.33	34.45	2.1	2,277	0.09%
2022/07/13	0.6	38.83	9	38.30	38.70	-8.4	2,180	-0.39%
2022/07/12	6.8	38.04	3	38.05	37.80	3.8	2,130	0.18%
2022/07/11	11.4	38.95	2	39.28	39.20	9.4	2,083	0.45%
2022/07/08	4.6	40.77	1	40.70	40.90	3.6	2,032	0.18%
2022/07/07	0.3	39.60	5.5	39.95	40.05	-5.2	2,004	-0.26%
2022/07/06	2.2	39.77	0.5	39.81	39.50	1.7	2,021	0.08%
2022/07/05	9	40.14	2	40.63	40.45	7	2,055	0.34%
2022/07/04	10.2	39.80	0	0.00	39.85	10.2	2,061	0.49%
2022/07/01	10.4	40.54	9	40.32	39.90	1.4	2,113	0.07%
2022/06/30	3	41.95	1	42.55	42.05	2	2,074	0.10%
2022/06/29	1	43.65	0	43.90	43.30	1	2,064	0.05%
2022/06/27	3.6	44.06	2	43.70	44.30	1.6	2,139	0.07%
2022/06/24	11.6	43.40	3	43.57	43.10	8.6	2,200	0.39%
2022/06/23	4	43.05	16	43.33	43.05	-12	2,219	-0.54%
2022/06/22	21	44.21	16	43.55	43.55	5	2,255	0.22%
2022/06/21	7	44.37	7	44.55	45.05	0	2,270	0.00%
2022/06/20	5	44.64	3	44.92	43.95	2	2,590	0.08%
2022/06/17	1.3	45.47	1	45.70	45.65	0.3	2,602	0.01%
2022/06/16	8.3	46.68	5	47.16	46.50	3.3	2,620	0.13%
2022/06/13	1	47.35	1	47.35	47.35	0	2,893	0.00%
2022/06/10	2	47.80	0.3	48.10	48.05	1.7	2,937	0.06%
2022/06/09	6	48.22	6	48.15	48.15	0	2,978	0.00%
2022/06/08	5	48.26	5	48.30	48.30	0	3,028	0.00%
2022/06/07	6	48.40	6	48.53	48.50	0	3,097	0.00%
2022/06/06	0	0.00	5	48.35	48.35	-5	3,153	-0.16%
2022/06/02	2	48.30	0	0.00	48.20	2	3,288	0.06%
2022/06/01	22	48.14	19	48.06	48.25	3	3,443	0.09%
2022/05/31	7	47.91	7	47.70	47.70	0	3,486	0.00%
2022/05/30	16	48.04	15	47.95	47.95	1	3,591	0.03%
2022/05/27	10	48.05	10.1	48.25	48.05	-0.1	3,605	0.00%
2022/05/26	6	48.17	11	48.39	47.80	-5	3,656	-0.14%
2022/05/25	21	48.10	17	47.75	48.10	4	3,742	0.11%
2022/05/24	13	47.80	12.2	48.05	47.90	0.8	3,836	0.02%
2022/05/23	2	48.05	2	48.10	48.05	0	3,889	0.00%
2022/05/20	10	47.67	9	47.79	47.75	1	4,000	0.02%
2022/05/19	12	47.54	10	47.25	47.60	2	4,122	0.05%
2022/05/18	12	47.87	12.5	47.74	47.90	-0.5	4,273	-0.01%
2022/05/17	13	47.40	15	46.93	47.40	-2	5,272	-0.04%
2022/05/16	15	46.74	10	46.30	46.35	5	5,858	0.09%
2022/05/13	8	46.40	8	46.57	46.90	0	5,964	0.00%
2022/05/12	11.3	46.29	11	46.59	46.25	0.3	5,997	0.00%
2022/05/11	11	46.59	22	46.72	46.60	-11	5,985	-0.18%
2022/05/10	11	46.47	10	46.56	47.20	1	5,997	0.02%
2022/05/09	11	47.06	9	47.47	46.90	2	6,009	0.03%
2022/05/06	14.3	46.33	11	46.23	46.30	3.3	5,931	0.05%
2022/05/05	9	46.78	7.2	46.99	46.80	1.8	5,946	0.03%
2022/05/04	2	46.20	2	46.15	46.25	0	5,958	0.00%
2022/05/03	14.3	45.81	12	45.96	46.05	2.3	6,005	0.04%
2022/04/29	5	46.04	15	46.00	46.25	-10	6,041	-0.17%
2022/04/28	7.3	45.24	6	45.28	45.15	1.3	6,072	0.02%
2022/04/27	14.7	45.12	10	45.05	45.15	4.7	6,080	0.08%
2022/04/26	22	46.83	10	46.15	46.15	12	6,086	0.20%
2022/04/25	12	47.31	5	47.48	47.15	7	6,076	0.12%
2022/04/22	10	48.80	12.6	48.79	48.80	-2.6	6,049	-0.04%
2022/04/21	12	48.55	10.1	48.30	48.60	1.9	6,054	0.03%
2022/04/20	7	48.14	8	48.19	48.20	-1	6,095	-0.02%
2022/04/19	2.5	47.88	2	47.93	47.85	0.5	6,106	0.01%
2022/04/18	8	47.65	6	47.68	47.55	2	6,145	0.03%
2022/04/15	11	48.39	8.2	48.15	48.15	2.8	6,147	0.05%
2022/04/14	12.1	48.95	14	48.71	48.70	-1.9	6,173	-0.03%
2022/04/13	0.1	49.00	2	48.93	49.10	-1.9	6,196	-0.03%
2022/04/12	9.1	48.76	28	48.71	48.25	-18.9	6,291	-0.30%
2022/04/11	12.2	50.18	15	49.35	49.15	-2.8	6,341	-0.04%
2022/04/08	19	50.40	20	50.36	50.40	-1	6,382	-0.02%
2022/04/07	16	50.92	15	50.77	50.40	1	6,601	0.02%
2022/04/06	8	51.63	15	51.63	51.70	-7	6,758	-0.10%
2022/04/01	9	52.00	25	51.68	52.00	-16	6,918	-0.23%
2022/03/31	17	52.26	11	52.51	52.00	6	6,928	0.09%
2022/03/30	13	52.38	14	52.35	52.40	-1	6,909	-0.01%
2022/03/29	11	52.22	19	52.61	52.20	-8	6,968	-0.12%
2022/03/28	36	51.38	12.6	51.21	51.80	23.4	6,918	0.34%
2022/03/25	13	51.42	10	51.20	51.20	3	6,894	0.04%
2022/03/24	10	51.70	16.2	51.69	51.80	-6.2	6,856	-0.09%
2022/03/23	80	51.43	10.1	51.43	51.40	69.9	6,850	1.02%
2022/03/22	39	52.86	12	52.72	53.30	27	6,536	0.41%
2022/03/21	12	52.51	13	52.35	52.50	-1	6,522	-0.02%
2022/03/18	50	51.30	11	51.26	51.30	39	6,581	0.59%
2022/03/17	14	51.32	10	51.29	51.30	4	6,452	0.06%
2022/03/16	18	51.31	12	50.60	50.60	6	6,501	0.09%
2022/03/15	8	51.24	7	51.66	51.10	1	6,611	0.02%
2022/03/14	6	52.25	6	52.60	52.40	0	6,713	0.00%
2022/03/11	11	52.59	11	52.64	52.60	0	6,925	0.00%
2022/03/10	12	52.31	11	52.37	52.40	1	6,905	0.01%
2022/03/09	12	50.73	11.1	50.97	51.40	0.9	6,835	0.01%
2022/03/08	13	50.81	13	50.05	49.85	0	6,797	0.00%
2022/03/07	19	52.29	13	51.81	51.70	6	6,688	0.09%
2022/03/04	17	54.19	10	54.20	54.00	7	6,622	0.11%
2022/03/03	5	54.50	13	54.70	54.30	-8	6,613	-0.12%
2022/03/02	8	53.50	5	53.54	53.70	3	6,526	0.05%
2022/03/01	12	53.60	10	53.70	53.70	2	6,501	0.03%
2022/02/25	12	53.02	16	53.45	53.10	-4	6,451	-0.06%
2022/02/24	2	52.75	4.2	52.56	52.70	-2.2	6,381	-0.03%
2022/02/23	11	53.28	7	53.16	53.30	4	6,349	0.06%
2022/02/22	16	52.45	27	52.54	52.30	-11	6,318	-0.17%
2022/02/21	9.2	53.05	10	53.20	53.20	-0.8	6,204	-0.01%
2022/02/18	18	53.26	15	53.31	53.60	3	6,091	0.05%
2022/02/17	99	54.85	58	54.27	53.90	41	5,972	0.69%
2022/02/16	28	53.40	40.3	53.37	54.70	-12.3	4,980	-0.25%
2022/02/15	6	50.57	20.1	50.56	50.70	-14.1	4,395	-0.32%
2022/02/14	7	49.46	3	49.68	49.65	4	4,292	0.09%
2022/02/11	2	49.48	3	49.62	49.50	-1	4,274	-0.02%
2022/02/10	4	49.31	5	49.52	49.50	-1	4,270	-0.02%
2022/02/09	17	49.18	6	49.34	49.65	11	4,255	0.26%
2022/02/08	8	48.96	7	49.05	49.05	1	4,232	0.02%
2022/02/07	7	48.72	7	49.15	49.15	0	4,407	0.00%
2022/01/26	18	48.11	14	48.37	48.30	4	4,439	0.09%
2022/01/25	2	47.95	1	47.80	47.80	1	4,468	0.02%
2022/01/24	6	48.63	3	48.55	48.55	3	4,459	0.07%
2022/01/21	8	49.36	5	49.15	49.15	3	4,479	0.07%
2022/01/20	11	49.47	7	49.70	50.00	4	4,462	0.09%
2022/01/19	5	49.81	3	50.00	49.75	2	4,434	0.05%
2022/01/18	10.5	50.57	22.6	50.53	50.70	-12.1	4,407	-0.27%
2022/01/17	15	50.00	15	49.78	50.00	0	4,376	0.00%
2022/01/14	8	49.51	10	49.33	49.35	-2	4,371	-0.05%
2022/01/13	21	50.17	11	49.70	49.70	10	4,374	0.23%
2022/01/12	7	49.61	6	49.85	50.00	1	4,334	0.02%
2022/01/11	12	49.51	11	49.82	49.50	1	4,320	0.02%
2022/01/10	7.1	49.31	10	49.47	49.50	-2.9	4,283	-0.07%
2022/01/07	13.2	49.74	16	49.26	49.20	-2.8	4,263	-0.07%
2022/01/06	18	49.58	20	49.96	49.75	-2	4,246	-0.05%
2022/01/05	29	49.92	37	49.86	49.75	-8	4,301	-0.19%
2022/01/04	3	50.87	8	51.61	50.90	-5	4,240	-0.12%
2022/01/03	16	50.48	20	50.65	51.00	-4	4,155	-0.10%
2021/12/30	80	49.98	55	50.23	50.50	25	4,067	0.61%
2021/12/29	36.6	49.16	40.2	49.56	49.70	-3.7	3,845	-0.09%
2021/12/28	11	48.37	32	48.60	48.90	-21	3,648	-0.58%
2021/12/24	26	47.12	9	47.23	47.20	17	3,544	0.48%
2021/12/23	22.9	47.44	10	47.12	47.15	12.9	3,542	0.36%
2021/12/22	5	47.68	24	47.81	47.90	-19	3,491	-0.54%
2021/12/21	1	47.45	2	47.50	47.60	-1	3,473	-0.03%
2021/12/20	2	47.75	3	47.52	47.50	-1	3,481	-0.03%
2021/12/17	18	47.66	23	47.46	47.70	-5	3,515	-0.14%
2021/12/16	6	47.20	6	47.44	47.15	0	3,497	0.00%
2021/12/15	11	47.04	12	46.95	47.10	-1	3,530	-0.03%
2021/12/14	36	47.22	5	46.85	46.90	31	3,557	0.87%
2021/12/13	11	47.75	15	47.60	47.95	-4	3,473	-0.12%
2021/12/10	24	47.19	32	47.23	47.20	-8	3,442	-0.23%
2021/12/09	19	47.68	20	47.56	47.65	-1	3,461	-0.03%
2021/12/08	9	47.31	19	47.51	47.00	-10	3,405	-0.29%
2021/12/07	14	46.58	45	46.64	46.80	-31	3,422	-0.91%
2021/12/06	12	44.79	8	45.01	44.90	4	3,209	0.12%
2021/12/03	1	44.55	2	44.70	44.65	-1	3,197	-0.03%
2021/12/02	16	44.75	5	44.35	44.35	11	3,229	0.34%
2021/12/01	16	44.94	19	44.69	44.95	-3	3,232	-0.09%
2021/11/30	14	44.80	21	44.48	45.00	-7	3,218	-0.22%
2021/11/29	22	43.50	32	43.77	43.90	-10	3,149	-0.32%
2021/11/26	21	44.09	24	44.24	43.95	-3	3,117	-0.10%
2021/11/25	12	44.51	20	44.59	44.50	-8	3,109	-0.26%
2021/11/24	10	44.25	10	44.36	44.35	0	3,118	0.00%
2021/11/23	11	44.37	6	44.15	44.15	5	3,137	0.16%
2021/11/22	24	44.42	22	44.49	44.60	2	3,145	0.06%
2021/11/19	5	44.10	0	0.00	44.00	5	3,103	0.16%
2021/11/18	11	44.35	10	44.41	44.35	1	3,088	0.03%
2021/11/17	19	44.19	30.9	44.38	44.30	-11.9	3,100	-0.38%
2021/11/16	23	44.38	17	44.20	44.20	6	3,110	0.19%
2021/11/15	14	44.43	7	44.71	44.60	7	3,107	0.23%
2021/11/12	20	44.43	20	44.54	44.45	0	3,129	0.00%
2021/11/11	9	44.17	8	44.33	44.20	1	3,130	0.03%
2021/11/10	8	44.20	17	44.04	44.20	-9	3,148	-0.29%
2021/11/09	2	43.43	8	43.56	43.60	-6	3,176	-0.19%
2021/11/08	1	43.25	2.2	43.31	43.30	-1.2	3,309	-0.04%
2021/11/05	8	43.20	6	43.20	43.40	2	3,389	0.06%
2021/11/04	33.3	43.47	20	43.75	43.10	13.3	3,437	0.39%
2021/11/03	5	44.74	22	44.63	45.10	-17	3,330	-0.51%
2021/11/02	11	44.02	6	44.66	43.80	5	3,526	0.14%
2021/11/01	2	45.00	0	0.00	44.60	2	3,687	0.05%
2021/10/29	4	44.30	8	44.33	44.85	-4	3,675	-0.11%
2021/10/28	4	44.00	4	43.90	44.00	0	3,647	0.00%
2021/10/27	5	43.60	5	43.57	43.60	0	3,669	0.00%
2021/10/26	7	43.51	6	43.52	43.50	1	3,735	0.03%
2021/10/25	13	43.21	12	42.68	43.25	1	3,761	0.03%
2021/10/22	0	0.00	7	42.60	42.55	-7	3,841	-0.18%
2021/10/21	16	42.16	0	0.00	41.80	16	3,912	0.41%
2021/10/20	10	42.28	0	0.00	42.15	10	3,976	0.25%
2021/10/19	6	42.23	17	42.44	42.45	-11	4,109	-0.27%
2021/10/18	6	42.25	16	42.21	42.00	-10	4,603	-0.22%
2021/10/15	6	42.07	6	42.10	42.10	0	4,704	0.00%
2021/10/14	9	41.68	6	41.80	41.80	3	4,822	0.06%
2021/10/13	26	41.90	4	41.94	41.75	22	4,953	0.44%
2021/10/12	11	42.61	11	42.64	43.00	0	5,007	0.00%
2021/10/08	15	43.51	10	43.20	43.15	5	5,008	0.10%
2021/10/07	2	43.48	3.1	43.45	43.45	-1.1	5,056	-0.02%
2021/10/06	8	43.40	3	43.50	43.10	5	5,192	0.10%
2021/10/05	2	42.13	2	42.23	42.60	0	5,324	0.00%
2021/10/04	10	42.24	0	0.00	42.15	10	5,385	0.19%
2021/10/01	3	43.57	13	42.97	43.00	-10	5,441	-0.18%
2021/09/30	3	44.08	3	44.25	44.30	0	5,575	0.00%
2021/09/29	4	44.28	11	44.40	44.25	-7	5,850	-0.12%
2021/09/28	0	0.00	1	44.70	44.95	-1	6,001	-0.02%
2021/09/27	21	44.91	10	44.85	44.85	11	6,003	0.18%
2021/09/24	11	45.70	4	45.39	45.20	7	6,013	0.12%
2021/09/23	24	45.59	22.8	45.45	45.60	1.2	5,989	0.02%
2021/09/22	10	44.80	12	45.18	45.25	-2	6,027	-0.03%
2021/09/17	7	45.43	1	45.75	45.95	6	5,996	0.10%
2021/09/16	0	0.00	12.2	45.32	45.30	-12.2	5,946	-0.21%
2021/09/15	3	45.27	58.9	45.26	45.05	-55.9	5,931	-0.94%
2021/09/14	5	46.01	17.1	46.06	45.80	-12.1	5,898	-0.21%
2021/09/13	8	45.42	6.4	45.55	45.50	1.6	5,814	0.03%
2021/09/10	6	44.98	10	44.99	45.25	-4	5,733	-0.07%
2021/09/09	7	43.75	17	44.11	44.10	-10	5,593	-0.18%
2021/09/08	3	43.50	2	43.35	43.10	1	5,573	0.02%
2021/09/07	1	43.40	7	43.28	43.55	-6	5,598	-0.11%
2021/09/06	0.1	43.20	0	0.00	42.70	0.1	5,591	0.00%
2021/09/03	8	43.25	2	43.35	43.20	6	5,599	0.11%
2021/09/02	4	43.90	1	43.30	43.15	3	5,606	0.05%
2021/09/01	4	43.88	1	43.75	43.75	3	5,612	0.05%
2021/08/31	6	43.75	9	43.86	43.85	-3	5,611	-0.05%
2021/08/30	13	43.65	0	0.00	43.55	13	5,626	0.23%
2021/08/27	6	43.80	5	44.01	43.80	1	5,638	0.02%
2021/08/26	5	43.66	8	43.61	43.90	-3	5,640	-0.05%
2021/08/25	10	43.23	7	43.12	43.35	3	5,656	0.05%
2021/08/24	21	42.93	31	42.81	42.75	-10	5,672	-0.18%
2021/08/23	13	42.97	10	42.94	43.00	3	5,691	0.05%
2021/08/20	11	42.36	11	42.44	42.35	0	5,707	0.00%
2021/08/19	8	42.81	7	42.44	42.30	1	5,732	0.02%
2021/08/18	14	42.74	12.2	42.85	43.45	1.8	5,718	0.03%
2021/08/17	18.8	42.74	11	42.85	42.10	7.8	5,718	0.14%
2021/08/16	4	42.30	4	42.43	42.50	0	5,723	0.00%
2021/08/13	10	43.18	10	43.37	43.15	0	5,725	0.00%
2021/08/12	2	43.95	7	43.56	43.95	-5	5,711	-0.09%
2021/08/11	6	41.80	4	42.20	41.85	2	5,663	0.04%
2021/08/10	7	42.69	1	42.60	42.55	6	5,794	0.10%
2021/08/09	6	43.78	0	0.00	43.50	6	5,853	0.10%
2021/08/06	55	44.32	11	44.20	44.30	44	5,893	0.75%
2021/08/05	17	46.04	33	45.53	46.50	-16	5,750	-0.28%
2021/08/04	6	44.13	8	44.14	44.20	-2	5,714	-0.03%
2021/08/03	7	44.04	7	44.45	44.05	0	5,800	0.00%
2021/08/02	11.1	44.00	9.2	44.11	44.15	1.9	5,832	0.03%
2021/07/30	3	44.52	4	44.51	44.30	-1	5,866	-0.02%
2021/07/29	5	44.77	4	44.94	44.75	1	5,878	0.02%
2021/07/28	17	44.53	24	44.79	45.05	-7	5,903	-0.12%
2021/07/27	24	45.70	14	45.77	45.30	10	5,960	0.17%
2021/07/26	10	45.68	12	45.26	45.80	-2	5,963	-0.03%
2021/07/23	27	44.45	38	44.51	44.65	-11	5,942	-0.18%
2021/07/22	46.1	46.59	39	45.86	44.80	7.1	5,851	0.12%
2021/07/21	31	45.44	31	45.80	45.05	0	5,432	0.00%
2021/07/20	9	45.91	9	46.30	45.50	0	5,456	0.00%
2021/07/19	10	46.21	31	46.04	46.45	-21	5,649	-0.37%
2021/07/16	10	45.30	12	45.10	45.25	-2	5,901	-0.03%
2021/07/15	5	44.19	5	44.35	44.40	0	5,921	0.00%
2021/07/14	10	44.03	9	44.62	44.20	1	6,041	0.02%
2021/07/13	21	44.43	25.8	44.60	44.30	-4.8	6,135	-0.08%
2021/07/12	24	44.05	36	44.05	44.30	-12	6,160	-0.19%
2021/07/09	20	43.11	21	42.89	43.30	-1	6,113	-0.02%
2021/07/08	12	43.05	23	43.15	43.10	-11	6,189	-0.18%
2021/07/07	37.2	43.35	18	43.33	43.50	19.2	6,245	0.31%
2021/07/06	31	43.13	16.1	42.89	42.65	14.9	6,231	0.24%
2021/07/05	7.1	41.78	30	41.23	42.15	-22.9	6,150	-0.37%
2021/07/02	8	39.69	2	39.70	39.90	6	6,056	0.10%
2021/07/01	10	39.99	22	39.89	39.75	-12	6,184	-0.19%
2021/06/30	11	40.35	8	40.25	40.25	3	6,207	0.05%
2021/06/29	25	40.04	10	40.37	40.25	15	6,215	0.24%
2021/06/28	20.1	39.82	20.5	39.85	39.85	-0.5	6,190	-0.01%
2021/06/25	10	39.68	10	39.70	39.70	0	6,217	0.00%
2021/06/24	9	39.60	6	39.60	39.60	3	6,264	0.05%
2021/06/23	5	39.39	5.5	39.46	39.50	-0.5	6,288	-0.01%
2021/06/22	5	39.35	10	39.48	39.30	-5	6,316	-0.08%
2021/06/21	8.1	39.42	7.2	39.75	39.35	0.9	6,401	0.01%
2021/06/18	8	39.86	8.7	39.87	40.00	-0.7	6,460	-0.01%
2021/06/17	6	39.40	8.2	39.59	39.60	-2.2	6,504	-0.03%
2021/06/16	8.6	39.57	9	39.62	39.65	-0.4	6,597	-0.01%
2021/06/15	12	39.90	15	39.72	39.70	-3	6,621	-0.05%
2021/06/11	5	39.80	5	39.96	39.80	0	6,684	0.00%
2021/06/10	13	39.53	13	39.73	39.65	0	6,899	0.00%
2021/06/09	6	39.65	5	39.59	39.50	1	7,084	0.01%
2021/06/08	5	39.97	5.1	40.26	39.95	-0.1	7,157	0.00%
2021/06/07	23	39.64	24	39.92	40.00	-1	7,242	-0.01%
2021/06/04	11	39.54	14	39.79	39.50	-3	7,276	-0.04%
2021/06/03	13.9	40.00	34	40.09	39.95	-20.1	7,398	-0.27%
2021/06/02	9	40.07	13	40.42	39.95	-4	7,399	-0.05%
2021/06/01	11	39.96	22	40.13	40.25	-11	7,379	-0.15%
2021/05/31	11	39.79	8	39.79	39.70	3	7,368	0.04%
2021/05/28	13	39.76	11.2	39.85	39.75	1.8	7,404	0.02%
2021/05/27	8	39.09	9	39.15	39.50	-1	7,460	-0.01%
2021/05/26	13	39.10	14	39.05	39.15	-1	7,474	-0.01%
2021/05/25	7	38.88	15.1	39.22	39.00	-8.1	7,507	-0.11%
2021/05/24	15.2	38.24	13	38.38	38.40	2.2	7,519	0.03%
2021/05/21	10	38.14	7	38.35	38.40	3	7,538	0.04%
2021/05/20	10	37.93	13	38.10	37.80	-3	7,617	-0.04%
2021/05/19	18	37.86	16.2	37.42	38.10	1.8	7,637	0.02%
2021/05/18	24.7	36.96	22.3	36.86	37.30	2.4	7,613	0.03%
2021/05/17	11	36.30	12	36.28	35.85	-1	7,463	-0.01%
2021/05/14	23.4	38.75	18	38.03	38.65	5.3	7,371	0.07%
2021/05/13	14.6	37.46	9	37.55	37.80	5.6	7,343	0.08%
2021/05/12	16	38.13	9	38.24	37.80	7	7,256	0.10%
2021/05/11	15.2	41.15	17	40.84	40.45	-1.9	7,117	-0.03%
2021/05/10	10.2	42.27	19	42.13	42.80	-8.8	7,054	-0.13%
2021/05/07	11.1	42.50	11	42.29	42.50	0.1	7,085	0.00%
2021/05/06	8	41.49	6	41.96	41.70	2	7,103	0.03%
2021/05/05	3	41.07	9	41.54	41.40	-6	7,117	-0.08%
2021/05/04	15	40.75	19	40.61	40.90	-4	7,295	-0.05%
2021/05/03	7	41.72	6	42.02	41.80	1	7,214	0.01%
2021/04/29	3.2	42.10	2	41.88	42.00	1.2	7,174	0.02%
2021/04/28	1.1	42.40	0	0.00	42.70	1.1	7,152	0.01%
2021/04/27	6	42.52	11	42.38	42.55	-5	7,270	-0.07%
2021/04/26	6	42.80	5	42.50	43.25	1	7,365	0.01%
2021/04/23	9.8	41.47	25	41.20	41.10	-15.2	7,273	-0.21%
2021/04/22	26.3	44.02	0	0.00	43.00	26.3	6,989	0.38%
2021/04/21	35.1	48.57	26	48.61	48.50	9.1	6,614	0.14%
2021/04/20	2.2	48.49	6	48.71	48.80	-3.9	6,487	-0.06%
2021/04/19	5	48.72	1	48.65	48.75	4	6,432	0.06%
2021/04/16	18	47.63	29	47.52	47.85	-11	6,365	-0.17%
2021/04/15	19.5	46.49	15	46.39	46.55	4.5	6,269	0.07%
2021/04/14	29	45.51	21.1	45.52	45.70	7.9	6,174	0.13%
2021/04/13	31.3	46.12	7	46.21	45.85	24.3	6,082	0.40%
2021/04/12	25	46.75	7	47.05	46.75	18	5,951	0.30%
2021/04/09	11	46.16	13.3	45.76	46.35	-2.3	5,797	-0.04%
2021/04/08	12.1	44.98	5.1	44.91	45.00	7.1	5,596	0.13%
2021/04/07	11	44.31	23.1	43.91	44.50	-12.1	5,526	-0.22%
2021/04/06	7	43.04	1.1	42.93	43.10	5.9	5,414	0.11%
2021/04/01	1	42.80	1.1	42.76	42.85	-0.1	5,386	0.00%
2021/03/31	2	42.78	23	42.80	42.80	-21	5,362	-0.39%
2021/03/30	2	42.78	0	0.00	42.85	2	5,364	0.04%
2021/03/29	0.1	42.35	6	42.38	42.70	-5.9	5,359	-0.11%
2021/03/26	1	42.15	1	42.20	42.25	0	5,357	0.00%
2021/03/25	3	41.97	16	41.94	41.90	-13	5,375	-0.24%
2021/03/24	10.1	41.53	31	41.55	41.85	-20.9	5,406	-0.39%
2021/03/23	4.3	42.37	3	42.15	42.15	1.3	5,342	0.02%
2021/03/22	7.2	42.60	5	42.50	42.65	2.2	5,350	0.04%
2021/03/19	33	42.88	3.5	42.84	42.80	29.5	5,381	0.55%
2021/03/18	40	42.63	0.1	42.70	42.65	39.9	5,313	0.75%
2021/03/17	4.1	42.63	17	42.82	42.60	-12.9	5,379	-0.24%
2021/03/16	59.1	42.64	22.1	42.83	42.65	37	5,455	0.68%
2021/03/15	24	42.18	23.5	42.24	42.45	0.5	5,319	0.01%
2021/03/12	6	40.13	11	40.34	40.50	-5	5,182	-0.10%
2021/03/11	6	39.77	3	39.70	39.65	3	5,186	0.06%
2021/03/10	37	39.24	8	39.29	39.25	29	5,238	0.55%
2021/03/09	19	38.88	8	39.04	39.20	11	5,255	0.21%
2021/03/08	4	38.35	5	38.74	38.40	-1	5,232	-0.02%
2021/03/05	3	38.40	3	38.38	38.40	0	5,256	0.00%
2021/03/04	3	38.57	3.6	38.68	38.60	-0.6	5,328	-0.01%
2021/03/03	9	38.41	26	38.13	38.75	-17	5,361	-0.32%
2021/03/02	2	38.98	4	39.30	39.00	-2	5,472	-0.04%
2021/02/26	5	38.57	15	38.22	38.85	-10	5,470	-0.18%
2021/02/25	6	38.02	5	38.20	38.25	1	5,432	0.02%
2021/02/24	1	38.05	5.2	38.21	38.05	-4.2	5,425	-0.08%
2021/02/23	8	38.20	14	38.38	38.40	-6	5,377	-0.11%
2021/02/22	5	38.16	21	38.40	38.50	-16	5,335	-0.30%
2021/02/19	11.2	37.22	18	37.11	37.45	-6.9	5,240	-0.13%
2021/02/18	11	37.06	18	36.92	37.10	-7	5,210	-0.13%
2021/02/17	2.6	36.58	7	36.59	36.65	-4.4	5,207	-0.08%
2021/02/05	19	36.00	7	36.36	35.95	12	5,154	0.23%
2021/02/04	7	35.98	16	35.87	36.00	-9	5,172	-0.17%
2021/02/03	3	34.87	2	34.90	34.90	1	5,093	0.02%
2021/02/02	2	34.80	0	0.00	35.00	2	5,080	0.04%
2021/02/01	12	34.42	8	34.46	34.60	4	5,063	0.08%
2021/01/29	32	35.26	3.1	35.71	34.85	28.9	5,020	0.58%
2021/01/28	23	36.19	24	36.05	35.80	-1	4,927	-0.02%
2021/01/27	25.1	37.07	22	37.12	36.85	3.1	4,836	0.06%
2021/01/26	43	36.87	66	36.86	36.70	-23	4,746	-0.48%
2021/01/25	11	35.90	25	35.66	36.00	-14	4,509	-0.31%
2021/01/22	13	35.23	3	35.65	35.65	10	4,485	0.22%
2021/01/21	24	35.31	24	35.28	35.20	0	4,457	0.00%
2021/01/20	66	35.71	12	36.22	35.50	54	4,432	1.22%
2021/01/19	12	35.91	21	35.79	35.95	-9	4,299	-0.21%
2021/01/18	4	34.95	7	34.93	34.95	-3	4,172	-0.07%
2021/01/15	5	34.97	23	35.23	35.00	-18	4,121	-0.44%
2021/01/14	1	34.85	10	35.10	35.20	-9	4,110	-0.22%
2021/01/13	4	35.23	23	35.30	35.15	-19	4,080	-0.47%
2021/01/12	4	35.10	10	35.18	35.00	-6	4,043	-0.15%
2021/01/11	2	35.03	5	34.96	35.20	-3	3,938	-0.08%
2021/01/08	13	34.66	15	34.70	34.70	-2	3,852	-0.05%
2021/01/07	1	33.95	0	0.00	34.20	1	3,772	0.03%
2021/01/06	8	34.28	2	33.90	33.85	6	3,748	0.16%
2021/01/05	1	34.35	2	34.38	34.40	-1	3,683	-0.03%
2021/01/04	2	34.45	3	34.45	34.45	-1	3,696	-0.03%
2020/12/31	0	0.00	17	34.34	34.30	-17	3,679	-0.46%
2020/12/30	2	34.15	10	34.20	34.25	-8	3,667	-0.22%
2020/12/29	1	34.70	1	34.50	34.50	0	3,632	0.00%
2020/12/25	0	0.00	1	34.60	34.50	-1	3,577	-0.03%
2020/12/24	0	0.00	1	34.40	34.45	-1	3,557	-0.03%
2020/12/23	12	34.03	3	33.95	34.00	9	3,518	0.26%
2020/12/22	11	34.15	10	34.28	33.95	1	3,497	0.03%
2020/12/21	11	34.25	6	34.23	34.30	5	3,468	0.14%
2020/12/18	19	34.17	5	34.55	34.10	14	3,419	0.41%
2020/12/17	5	34.69	11	34.73	34.70	-6	3,358	-0.18%
2020/12/16	4	34.95	14	34.78	34.95	-10	3,325	-0.30%
2020/12/15	14	34.29	4	34.68	34.20	10	3,237	0.31%
2020/12/14	5	34.80	25	34.86	34.90	-20	3,128	-0.64%
2020/12/11	10	34.45	16	34.61	34.60	-6	3,089	-0.19%
2020/12/10	22	34.68	30	34.70	34.80	-8	2,972	-0.27%
2020/12/09	7	34.08	22	34.29	34.40	-15	2,798	-0.54%
2020/12/08	4	33.60	15	33.61	33.75	-11	2,700	-0.41%
2020/12/07	14	33.77	16	33.88	33.90	-2	2,640	-0.08%
2020/12/04	6	33.45	25	33.49	33.40	-19	2,541	-0.75%
2020/12/03	10	33.06	15	33.14	32.90	-5	2,397	-0.21%
2020/12/02	7	33.14	35	32.81	33.15	-28	2,326	-1.20%
2020/12/01	9	32.44	8	32.69	32.60	1	2,202	0.05%
2020/11/30	4	32.65	5	32.61	32.60	-1	2,168	-0.05%
2020/11/27	5	32.36	30	32.22	32.35	-25	2,088	-1.20%
2020/11/26	39	32.35	49	32.32	32.40	-10	2,030	-0.49%
2020/11/25	3	31.60	7	31.70	31.60	-4	1,851	-0.22%
2020/11/24	3	31.30	0	0.00	31.25	3	1,763	0.17%
2020/11/23	2	31.35	5.2	31.33	31.35	-3.2	1,739	-0.18%
2020/11/20	2	31.10	10	31.06	31.10	-8	1,689	-0.47%
2020/11/19	3	31.00	3	30.97	31.00	0	1,689	0.00%
2020/11/17	2	31.00	2.2	31.18	30.95	-0.2	1,668	-0.01%
2020/11/16	3	31.05	17	31.03	31.05	-14	1,704	-0.82%
2020/11/13	3	30.70	1	30.65	30.70	2	1,684	0.12%
2020/11/12	9	30.57	6	30.59	30.55	3	1,671	0.18%
2020/11/06	3	30.30	3	30.25	30.30	0	1,619	0.00%
2020/11/05	5	30.35	7	30.39	30.35	-2	1,632	-0.12%
2020/11/04	10	30.35	10	30.28	30.35	0	1,665	0.00%
2020/11/03	5	30.20	6	30.23	30.20	-1	1,706	-0.06%
2020/11/02	1	30.05	0	0.00	30.15	1	1,707	0.06%
2020/10/30	3	30.30	4	30.48	30.30	-1	1,697	-0.06%
2020/10/29	7.1	30.14	6	30.12	30.20	1.1	1,652	0.07%
2020/10/28	2	30.15	3	30.28	30.20	-1	1,647	-0.06%
2020/10/27	27	30.14	10	30.11	30.20	17	1,627	1.04%
2020/10/26	0	0.00	1	30.05	30.00	-1	1,604	-0.06%
2020/10/22	5	29.50	0	0.00	29.65	5	1,616	0.31%
2020/10/21	5.1	29.50	0	0.00	29.40	5.1	1,634	0.31%
2020/10/20	8	29.35	0	0.00	29.45	8	1,716	0.47%
2020/10/16	1	29.65	0	0.00	29.50	1	1,734	0.06%
2020/10/15	4	29.80	5	29.75	29.70	-1	1,754	-0.06%
2020/10/14	1	29.90	0	0.00	29.95	1	1,758	0.06%
2020/10/13	10	29.85	0	0.00	29.90	10	1,778	0.56%
2020/10/12	3	29.95	7	29.82	29.90	-4	1,783	-0.22%
2020/10/08	5	29.54	0	0.00	29.55	5	1,781	0.28%
2020/10/05	1	29.15	0	0.00	29.15	1	1,885	0.05%
2020/09/29	2	29.20	0	0.00	29.20	2	1,992	0.10%
2020/09/25	7	29.04	0	0.00	29.05	7	2,164	0.32%
2020/09/24	1	29.05	2	29.05	29.05	-1	2,234	-0.04%
2020/09/23	0	0.00	3	29.40	29.35	-3	2,242	-0.13%
2020/09/22	2	29.35	0	0.00	29.35	2	2,275	0.09%
2020/09/18	5	29.50	5	29.65	29.50	0	2,301	0.00%
2020/09/16	1	29.55	10	29.55	29.50	-9	2,351	-0.38%
2020/09/15	5	29.55	5	29.65	29.55	0	2,392	0.00%
2020/09/11	5	29.59	3	29.65	29.55	2	2,664	0.08%
2020/09/09	5	29.75	5	29.75	29.75	0	2,701	0.00%
2020/09/08	5	29.85	5	30.00	29.90	0	2,741	0.00%
2020/09/07	2	29.95	0	0.00	29.90	2	2,783	0.07%
2020/09/04	4	30.00	5	29.91	30.00	-1	2,820	-0.04%
2020/09/03	11	30.10	13	30.17	30.10	-2	2,851	-0.07%
2020/09/02	10	30.00	10	30.08	30.00	0	2,910	0.00%
2020/08/31	0	0.00	4	29.75	29.80	-4	3,179	-0.13%
2020/08/28	1	29.70	1	29.85	29.70	0	3,216	0.00%
2020/08/27	11	29.75	10	29.88	29.75	1	3,276	0.03%
2020/08/26	5	29.85	5	29.80	29.85	0	3,351	0.00%
2020/08/25	10	29.75	10	29.85	29.75	0	3,378	0.00%
2020/08/24	11	29.75	11	29.56	29.75	0	3,412	0.00%
2020/08/21	4	29.50	2	29.55	29.50	2	3,454	0.06%
2020/08/20	9	29.32	14	29.42	29.25	-5	3,487	-0.14%
2020/08/19	4	29.95	4	30.20	29.90	0	3,465	0.00%
2020/08/18	4	30.35	5	30.32	30.35	-1	3,458	-0.03%
2020/08/17	4	30.45	14	30.40	30.45	-10	3,600	-0.28%
2020/08/14	15	30.30	16	30.22	30.30	-1	3,672	-0.03%
2020/08/13	10	30.15	10	30.38	30.10	0	3,691	0.00%
2020/08/12	7	30.11	2	30.05	30.15	5	3,749	0.13%
2020/08/11	6	30.28	5	30.52	30.25	1	3,777	0.03%
2020/08/10	9	30.58	5	30.62	30.55	4	3,849	0.10%
2020/08/07	22	30.39	21	30.13	30.40	1	3,907	0.03%
2020/08/06	24	29.91	20	30.00	29.90	4	3,916	0.10%
2020/08/05	10	29.90	12	29.81	29.90	-2	3,972	-0.05%
2020/08/04	7	29.75	7	29.87	29.75	0	4,017	0.00%
2020/08/03	12	29.80	9	29.93	29.80	3	4,123	0.07%
2020/07/31	17	29.71	16	29.83	29.70	1	4,160	0.02%
2020/07/30	8	29.75	14	29.65	29.75	-6	4,195	-0.14%
2020/07/29	4	29.25	4	29.35	29.30	0	4,239	0.00%
2020/07/28	13	29.18	3	29.37	29.00	10	4,304	0.23%
2020/07/27	5	29.41	1	29.35	29.35	4	4,399	0.09%
2020/07/24	22	29.83	12	30.10	29.60	10	4,502	0.22%
2020/07/23	27	30.11	22	30.07	30.15	5	4,671	0.11%
2020/07/22	19	30.10	46	30.01	30.10	-27	4,754	-0.57%
2020/07/21	22	29.97	19	30.13	29.90	3	4,869	0.06%
2020/07/20	29	30.05	29	29.89	30.05	0	5,055	0.00%
2020/07/17	8	29.91	8	30.12	29.85	0	5,203	0.00%
2020/07/16	16	30.00	15	30.18	30.00	1	5,373	0.02%
2020/07/15	6	30.00	5	29.98	30.00	1	5,486	0.02%
2020/07/14	27	30.05	20	30.30	30.05	7	5,622	0.12%
2020/07/13	25	30.28	21	30.30	30.30	4	5,814	0.07%
2020/07/10	31	30.38	19	30.69	30.20	12	5,923	0.20%
2020/07/09	16	30.85	18	30.76	30.85	-2	6,006	-0.03%
2020/07/08	4	30.59	0	0.00	30.60	4	6,067	0.07%
2020/07/07	17	30.66	5	31.00	30.55	12	6,140	0.20%
2020/07/06	52	30.85	15	31.10	30.75	37	6,167	0.60%
2020/07/03	92	30.32	37	30.36	30.80	55	6,181	0.89%
2020/07/02	17	30.10	17	30.19	30.15	0	6,161	0.00%
2020/07/01	14	30.00	10	29.98	30.00	4	6,180	0.06%
2020/06/29	5	29.59	0	0.00	29.55	5	6,211	0.08%
2020/06/24	5	29.90	3	29.75	29.80	2	6,200	0.03%
2020/06/23	23	30.15	2	30.15	29.95	21	6,227	0.34%
2020/06/22	1	30.05	5	29.82	30.00	-4	6,242	-0.06%
2020/06/19	7	29.49	0	0.00	29.60	7	6,262	0.11%
2020/06/18	10	29.40	1	29.50	29.45	9	6,153	0.15%
2020/06/17	2	29.80	0	0.00	29.80	2	6,076	0.03%
2020/06/16	3	29.93	0	0.00	29.85	3	6,135	0.05%
2020/06/12	3	29.57	0	0.00	29.85	3	6,229	0.05%
2020/06/11	12	30.45	9	30.62	30.05	3	6,262	0.05%
2020/06/10	10	30.70	13	30.65	30.70	-3	6,292	-0.05%
2020/06/09	6	30.73	5	30.82	30.65	1	6,386	0.02%
2020/06/08	6	30.96	5	31.11	30.95	1	6,409	0.02%
2020/06/05	28	31.28	27	30.81	31.35	1	6,387	0.02%
2020/06/04	6	30.10	10	30.21	30.20	-4	6,262	-0.06%
2020/06/03	12	30.09	16	30.27	30.15	-4	6,298	-0.06%
2020/06/02	37	30.29	26	30.28	30.30	11	6,461	0.17%
2020/06/01	14	29.93	14	29.79	29.95	0	6,431	0.00%
2020/05/29	27	29.60	16	29.68	29.50	11	6,410	0.17%
2020/05/28	70	29.88	23	30.00	29.70	47	6,371	0.74%
2020/05/27	15	29.85	17	29.91	29.85	-2	6,349	-0.03%
2020/05/26	36	29.99	12	30.05	29.80	24	6,333	0.38%
2020/05/25	15	29.93	16	29.71	29.95	-1	6,292	-0.02%
2020/05/22	40	29.78	13	30.08	29.65	27	6,272	0.43%
2020/05/21	12	30.37	15	30.46	30.35	-3	6,136	-0.05%
2020/05/20	39	30.36	6	30.61	30.65	33	6,054	0.55%
2020/05/19	22	30.52	12.2	30.65	30.25	9.8	6,034	0.16%
2020/05/18	28	30.78	17	30.84	30.65	11	6,023	0.18%
2020/05/15	27	31.09	29	31.28	30.70	-2	5,998	-0.03%
2020/05/14	18	31.70	9	31.89	31.35	9	5,926	0.15%
2020/05/13	11	32.40	10	32.73	32.40	1	5,884	0.02%
2020/05/12	20	32.74	25	32.52	32.80	-5	5,851	-0.09%
2020/05/11	12	32.25	74	32.23	32.25	-62	5,803	-1.07%
2020/05/08	49	31.96	24	32.02	31.90	25	5,762	0.43%
2020/05/07	11	32.45	61	32.42	32.45	-50	5,676	-0.88%
2020/05/06	20	32.56	18	32.64	32.40	2	5,663	0.04%
2020/05/05	20	32.69	19	32.93	32.65	1	5,648	0.02%
2020/05/04	16	32.88	107	32.81	32.80	-91	5,626	-1.62%	大賣/
2020/04/30	25	33.59	1	33.70	33.70	24	5,580	0.43%
2020/04/29	54.1	34.30	17	34.39	34.20	37.1	5,545	0.67%
2020/04/28	5	33.68	28	33.52	34.10	-23	5,516	-0.42%
2020/04/27	102	32.01	5	32.15	32.30	97	5,336	1.82%	大買/
2020/04/24	6	32.25	0	0.00	31.85	6	5,273	0.11%
2020/04/23	21	32.38	3	32.30	32.15	18	5,168	0.35%
2020/04/22	44	34.97	35	34.86	34.95	9	4,997	0.18%
2020/04/21	16	35.32	16	35.08	35.00	0	4,864	0.00%
2020/04/20	8	35.31	18	35.15	35.35	-10	4,729	-0.21%
2020/04/17	40	35.12	27	35.69	34.95	13	4,768	0.27%
2020/04/16	41	34.83	32	34.59	35.20	9	4,690	0.19%
2020/04/15	17	34.35	45	34.24	34.45	-28	4,536	-0.62%
2020/04/14	18	33.90	31	33.66	33.90	-13	4,471	-0.29%
2020/04/13	30.1	33.35	32	33.31	33.30	-1.9	4,367	-0.04%
2020/04/10	2	32.53	21	32.57	32.80	-19	4,260	-0.45%
2020/04/09	6	32.23	18	32.43	32.15	-12	4,234	-0.28%
2020/04/08	23	31.92	34	31.80	32.00	-11	4,155	-0.26%
2020/04/07	27	31.09	25	30.93	31.20	2	4,046	0.05%
2020/04/06	48	30.50	16	30.54	30.55	32	3,975	0.80%
2020/04/01	25	30.30	17	30.32	30.45	8	3,919	0.20%
2020/03/31	21	30.20	17	30.12	30.30	4	3,885	0.10%
2020/03/30	9	29.81	12	29.47	29.90	-3	3,840	-0.08%
2020/03/27	9	29.91	3	30.18	29.40	6	3,813	0.16%
2020/03/26	8	29.58	8	29.34	29.60	0	3,764	0.00%
2020/03/25	16	29.03	13	29.37	29.00	3	3,727	0.08%
2020/03/24	22	28.48	8	28.40	28.40	14	3,680	0.38%
2020/03/23	14	27.64	6	27.58	27.55	8	3,723	0.21%
2020/03/20	12	28.75	1	28.95	28.40	11	3,721	0.30%
2020/03/19	46	27.69	43	27.71	26.70	3	3,643	0.08%
2020/03/18	20	29.85	22.5	30.03	29.50	-2.5	3,535	-0.07%
2020/03/17	71	30.41	7	30.56	30.10	64	3,469	1.84%
2020/03/16	22	31.17	17	31.53	31.20	5	3,385	0.15%
2020/03/13	34	30.33	21	30.26	31.45	13	3,305	0.39%
2020/03/12	20	31.52	18	31.50	31.60	2	3,172	0.06%
2020/03/11	21	32.12	23	32.45	32.10	-2	3,074	-0.07%
2020/03/10	19	31.96	151	31.38	32.25	-132	3,001	-4.40%	大賣/鉅額交易
2020/03/09	15	31.78	10	31.92	31.35	5	2,931	0.17%
2020/03/06	157	32.89	19	32.76	32.65	138	2,859	4.83%	大買/鉅額交易
2020/03/05	13	31.97	24	31.73	32.00	-11	2,628	-0.42%
2020/03/04	5	30.83	5	31.08	30.95	0	2,581	0.00%
2020/03/03	7	31.15	5	31.20	31.15	2	2,569	0.08%
2020/03/02	17	30.70	10	30.81	30.70	7	2,564	0.27%
2020/02/27	10	31.15	13	31.65	31.15	-3	2,552	-0.12%
2020/02/26	5	31.70	5	31.90	31.70	0	2,521	0.00%
2020/02/25	11	32.05	16	31.72	32.05	-5	2,509	-0.20%
2020/02/24	10	31.85	10	31.61	31.85	0	2,488	0.00%
2020/02/21	3	31.80	3	31.92	31.75	0	2,475	0.00%
2020/02/20	2	32.05	3	32.23	32.05	-1	2,472	-0.04%
2020/02/19	9	32.05	29	32.15	32.05	-20	2,476	-0.81%
2020/02/18	9	31.85	9	32.10	31.70	0	2,433	0.00%
2020/02/17	9	32.10	9	32.02	32.10	0	2,500	0.00%
2020/02/14	6	32.00	17	32.06	32.05	-11	2,553	-0.43%
2020/02/13	5	31.70	39	31.91	31.50	-34	2,495	-1.36%
2020/02/12	6	31.55	7	31.36	31.55	-1	2,467	-0.04%
2020/02/11	13	31.06	3	31.28	31.05	10	2,449	0.41%
2020/02/10	4	30.61	0	0.00	30.65	4	2,437	0.16%
2020/02/07	5	31.15	0	0.00	31.05	5	2,413	0.21%
2020/02/06	30	31.73	1	31.80	31.70	29	2,371	1.22%
2020/02/05	37	31.76	16	31.83	31.80	21	2,342	0.90%
2020/02/04	2	31.88	3	32.02	31.80	-1	2,303	-0.04%
2020/02/03	3	31.40	17	31.99	32.05	-14	2,265	-0.62%
2020/01/31	90	31.98	33	31.77	32.70	57	2,152	2.65%
2020/01/30	16	30.30	31	30.58	30.65	-15	2,032	-0.74%
2020/01/20	9	32.38	3	32.45	32.30	6	1,955	0.31%
2020/01/17	6	32.30	6	32.39	32.30	0	1,916	0.00%
2020/01/16	11	32.20	12	31.87	32.20	-1	1,892	-0.05%
2020/01/15	6	31.82	30	32.01	31.80	-24	1,854	-1.29%
2020/01/14	12	32.13	7	32.16	32.30	5	1,826	0.27%
2020/01/13	31	32.12	30	32.34	32.05	1	1,766	0.06%
2020/01/10	14	31.74	28	31.64	31.75	-14	1,607	-0.87%
2020/01/09	11.5	31.27	10	31.39	31.15	1.5	1,515	0.10%
2020/01/08	9	31.15	12	31.05	31.15	-3	1,452	-0.21%
2020/01/07	3	30.90	14	30.73	30.90	-11	1,400	-0.79%
2020/01/06	6	30.69	15	30.75	30.75	-9	1,373	-0.66%
2020/01/03	20	30.60	13	30.68	30.55	7	1,354	0.52%
2020/01/02	1	30.25	1	30.40	30.40	0	1,331	0.00%
2019/12/30	7	30.09	5	30.19	30.15	2	1,429	0.14%
2019/12/27	0	0.00	1	30.10	30.15	-1	1,468	-0.07%
2019/12/26	1	30.10	1	30.15	30.10	0	1,525	0.00%
2019/12/24	1	30.05	1	30.30	30.05	0	1,527	0.00%
2019/12/23	6	30.28	5	30.36	30.30	1	1,527	0.07%
2019/12/19	1	30.10	0	0.00	30.10	1	1,518	0.07%
2019/12/18	6	30.03	106	30.19	30.30	-100	1,499	-6.67%	大賣/
2019/12/17	12	29.25	19	29.71	29.80	-7	1,421	-0.49%
2019/12/13	5	29.25	0	0.00	29.30	5	1,376	0.36%
2019/12/11	1	29.30	0	0.00	29.35	1	1,390	0.07%
2019/12/10	5	29.15	8	29.34	29.30	-3	1,399	-0.21%
2019/12/06	1	29.40	0	0.00	29.45	1	1,473	0.07%
2019/12/04	0	0.00	1	29.20	29.25	-1	1,480	-0.07%
2019/11/29	0	0.00	18.6	29.70	29.65	-18.6	1,476	-1.26%
2019/11/28	0	0.00	2	30.00	29.90	-2	1,474	-0.14%
2019/11/26	1	30.15	1	30.15	30.15	0	1,480	0.00%
2019/11/22	0	0.00	1	29.90	29.80	-1	1,456	-0.07%
2019/11/20	0	0.00	69	29.87	29.90	-69	1,464	-4.71%
2019/11/19	1	30.05	38	30.01	30.05	-37	1,484	-2.49%
2019/11/18	4	30.03	9	30.05	30.00	-5	1,524	-0.33%
2019/11/14	7	30.01	0	0.00	29.80	7	1,508	0.46%
2019/11/13	100	29.90	29	29.62	30.10	71	1,460	4.86%
2019/11/11	4	28.90	0	0.00	28.95	4	1,478	0.27%
2019/11/05	0	0.00	3	29.10	29.10	-3	1,498	-0.20%
2019/10/30	0	0.00	5	29.30	29.45	-5	1,537	-0.33%
2019/10/29	2	29.45	5	29.20	29.25	-3	1,550	-0.19%
2019/10/28	8	29.45	2	29.55	29.60	6	1,567	0.38%
2019/10/25	6	29.67	0	0.00	29.75	6	1,584	0.38%
2019/10/22	2	29.40	0	0.00	29.55	2	1,697	0.12%
2019/10/18	10	29.09	0	0.00	29.60	10	1,885	0.53%
2019/10/17	6	29.16	0	0.00	29.25	6	2,011	0.30%
2019/10/16	8	28.83	0	0.00	28.80	8	2,108	0.38%
2019/10/15	0	0.00	2	28.80	28.75	-2	2,177	-0.09%
2019/10/08	7	29.64	1	29.60	29.60	6	2,375	0.25%
2019/10/07	1	30.45	1	30.30	30.40	0	2,407	0.00%
2019/10/04	17	30.49	6	30.46	30.60	11	2,442	0.45%
2019/10/03	1	29.65	3	29.75	30.15	-2	2,407	-0.08%
2019/10/02	1	29.80	9	29.63	29.80	-8	2,413	-0.33%
2019/09/27	3	29.30	3	29.05	29.00	0	2,404	0.00%
2019/09/20	0	0.00	4	29.35	29.25	-4	2,500	-0.16%
2019/09/19	0	0.00	1	29.05	29.10	-1	2,478	-0.04%
2019/09/18	1	29.05	0	0.00	29.00	1	2,486	0.04%
2019/09/12	0	0.00	5	29.20	29.25	-5	2,499	-0.20%
2019/09/11	12	29.50	1	29.45	29.15	11	2,509	0.44%
2019/09/10	0	0.00	1	28.90	28.95	-1	2,450	-0.04%
2019/09/09	2	28.83	0	0.00	28.80	2	2,469	0.08%
2019/09/06	2	28.85	0	0.00	28.80	2	2,473	0.08%
2019/09/05	0	0.00	10	28.90	28.75	-10	2,489	-0.40%
2019/09/02	0	0.00	1	28.75	28.75	-1	2,600	-0.04%
2019/08/30	0	0.00	1	28.55	28.65	-1	2,608	-0.04%
2019/08/27	0	0.00	1	28.40	28.45	-1	2,623	-0.04%
2019/08/22	0	0.00	3	29.00	28.90	-3	2,698	-0.11%
2019/08/21	10	28.95	5	29.00	28.90	5	2,704	0.18%
2019/08/20	0	0.00	3	28.60	28.75	-3	2,654	-0.11%
2019/08/16	2	28.60	0	0.00	28.55	2	2,650	0.08%
2019/08/15	0	0.00	8	28.31	28.25	-8	2,618	-0.31%
2019/08/14	0	0.00	15	28.27	28.45	-15	2,579	-0.58%
2019/08/13	5	27.45	2	27.45	27.45	3	2,534	0.12%
2019/08/12	0	0.00	1	27.70	27.70	-1	2,534	-0.04%
2019/08/08	1	27.95	0	0.00	27.85	1	2,533	0.04%
2019/08/07	1	27.70	0	0.00	27.70	1	2,537	0.04%
2019/08/06	1	26.50	1	26.90	27.10	0	2,544	0.00%
2019/08/05	3	27.48	2	27.50	27.45	1	2,559	0.04%
2019/08/01	0	0.00	1	28.35	28.20	-1	2,587	-0.04%
2019/07/30	2	27.98	4	27.74	27.70	-2	2,575	-0.08%
2019/07/29	5	28.20	0	0.00	28.10	5	2,569	0.19%
2019/07/26	8	28.28	6	28.38	28.40	2	2,555	0.08%
2019/07/25	6	27.73	3	27.63	28.15	3	2,537	0.12%
2019/07/24	16	28.02	4	27.90	27.85	12	2,508	0.48%
2019/07/23	12	28.61	1	28.35	28.35	11	2,458	0.45%
2019/07/22	9	28.93	8	28.83	28.70	1	2,423	0.04%
2019/07/19	48	31.91	21	31.96	31.90	27	2,284	1.18%
2019/07/18	4	32.06	1	32.10	31.85	3	2,149	0.14%
2019/07/17	1	32.15	0	0.00	32.20	1	2,049	0.05%
2019/07/16	7	32.71	0	0.00	32.35	7	1,984	0.35%
2019/07/15	0	0.00	1	32.80	32.80	-1	1,896	-0.05%
2019/07/12	2	32.95	2	33.03	33.00	0	1,835	0.00%
2019/07/11	1	32.90	3	32.93	32.90	-2	1,780	-0.11%
2019/07/10	1	32.35	12	32.46	32.55	-11	1,741	-0.63%
2019/07/09	1	32.00	1	31.65	32.15	0	1,710	0.00%
2019/07/05	2	32.40	7	32.40	32.35	-5	1,841	-0.27%
2019/07/03	4	32.03	6	32.15	32.05	-2	1,917	-0.10%
2019/07/02	2	31.90	3	31.78	31.90	-1	1,897	-0.05%
2019/06/28	15	31.55	4	31.55	31.55	11	1,874	0.59%
2019/06/26	0	0.00	41	31.50	31.50	-41	1,901	-2.16%
2019/06/25	0	0.00	11	31.50	31.40	-11	1,910	-0.58%
2019/06/24	0	0.00	2	31.45	31.40	-2	1,923	-0.10%
2019/06/21	2	31.23	0	0.00	31.10	2	1,951	0.10%
2019/06/20	2	31.33	1	31.30	31.30	1	1,988	0.05%
2019/06/18	0	0.00	10	31.20	31.35	-10	2,010	-0.50%
2019/06/17	1	31.15	10	31.28	31.35	-9	2,048	-0.44%
2019/06/14	1	31.10	20	31.20	30.90	-19	2,063	-0.92%
2019/06/13	3	31.10	17	31.11	31.20	-14	2,120	-0.66%
2019/06/12	5	30.80	17	30.84	30.90	-12	2,211	-0.54%
2019/06/11	10	30.70	10	30.70	30.70	0	2,241	0.00%
2019/06/10	11	30.08	32	30.05	30.20	-21	2,288	-0.92%
2019/06/06	2	31.35	11	31.38	31.30	-9	2,289	-0.39%
2019/06/05	2	31.25	3	31.47	31.25	-1	2,312	-0.04%
2019/06/03	0	0.00	20	31.23	31.20	-20	2,374	-0.84%
2019/05/31	0	0.00	2	31.40	31.55	-2	2,379	-0.08%
2019/05/29	2	30.90	44	31.04	30.80	-42	2,366	-1.78%
2019/05/22	0	0.00	1	30.50	30.30	-1	2,369	-0.04%
2019/05/20	0	0.00	5	29.95	29.90	-5	2,366	-0.21%
2019/05/17	0	0.00	15	29.93	29.85	-15	2,372	-0.63%
2019/05/16	0	0.00	4	30.03	30.00	-4	2,387	-0.17%
2019/05/15	3	30.00	0	0.00	30.10	3	2,392	0.13%
2019/05/14	4	29.09	1	29.40	29.75	3	2,401	0.12%
2019/05/13	3	29.62	0	0.00	29.40	3	2,399	0.13%
2019/05/10	5	30.27	0	0.00	29.95	5	2,435	0.21%
2019/05/08	0	0.00	1	30.90	31.00	-1	2,399	-0.04%
2019/05/07	0	0.00	5	30.76	30.75	-5	2,392	-0.21%
2019/05/06	5	30.65	6	30.74	30.65	-1	2,409	-0.04%
2019/05/03	8	31.02	0	0.00	31.00	8	2,396	0.33%
2019/04/30	2	30.75	1	30.75	30.80	1	2,392	0.04%
2019/04/29	5	30.99	0	0.00	30.80	5	2,402	0.21%
2019/04/26	2	31.15	0	0.00	31.15	2	2,396	0.08%
2019/04/24	1	31.40	0	0.00	31.35	1	2,402	0.04%
2019/04/23	7	31.30	0	0.00	31.30	7	2,402	0.29%
2019/04/22	20	31.39	2	31.45	31.40	18	2,405	0.75%
2019/04/19	16	31.23	4	31.36	31.35	12	2,411	0.50%
2019/04/18	6	31.30	3	31.48	31.20	3	2,408	0.12%
2019/04/17	7	31.55	6	31.50	31.55	1	2,414	0.04%
2019/04/16	13	31.20	12	31.41	31.40	1	2,395	0.04%
2019/04/15	10	31.50	6	31.62	31.35	4	2,359	0.17%
2019/04/12	7	31.67	5	31.75	31.60	2	2,334	0.09%
2019/04/11	15	31.99	15	32.02	32.00	0	2,301	0.00%
2019/04/10	17	31.45	10	31.39	31.70	7	2,097	0.33%
2019/04/09	12	31.42	5	31.38	31.50	7	1,993	0.35%
2019/04/08	1	31.45	0	0.00	31.45	1	1,977	0.05%
2019/04/03	15	31.33	5	31.40	31.45	10	1,959	0.51%
2019/04/02	18	31.45	6	31.51	31.45	12	1,937	0.62%
2019/04/01	8	31.51	5	31.63	31.45	3	1,925	0.16%
2019/03/29	3	31.40	3	31.32	31.40	0	1,894	0.00%
2019/03/27	2	31.30	3	31.43	31.30	-1	1,866	-0.05%
2019/03/26	3	31.23	13	31.34	31.25	-10	1,853	-0.54%
2019/03/25	7	30.40	7	30.61	30.80	0	1,823	0.00%
2019/03/22	12	30.70	3	30.70	30.65	9	1,773	0.51%
2019/03/21	3	30.63	3	30.58	30.70	0	1,747	0.00%
2019/03/20	7	30.40	3	30.57	30.45	4	1,717	0.23%
2019/03/19	2	30.80	7	30.83	30.75	-5	1,672	-0.30%
2019/03/18	0	0.00	3	30.65	30.65	-3	1,637	-0.18%
2019/03/15	14	29.99	15	30.07	30.25	-1	1,583	-0.06%
2019/03/14	9	29.58	4	29.74	29.60	5	1,507	0.33%
2019/03/13	7	29.55	5	29.66	29.50	2	1,496	0.13%
2019/03/12	5	29.83	11	29.65	29.90	-6	1,430	-0.42%
2019/03/11	6	28.92	5	28.92	29.00	1	1,363	0.07%
2019/03/08	13	28.98	9	29.09	29.10	4	1,362	0.29%
2019/03/07	6	30.00	0	0.00	29.85	6	1,325	0.45%
2019/03/06	3	30.15	3	30.15	30.15	0	1,313	0.00%
2019/03/05	2	30.05	1	30.10	30.15	1	1,310	0.08%
2019/03/04	4	30.20	4	30.08	30.20	0	1,315	0.00%
2019/02/27	1	30.00	3	29.60	30.00	-2	1,303	-0.15%
2019/02/26	15	29.99	1	30.05	29.90	14	1,293	1.08%
2019/02/25	7	30.12	7	30.16	30.20	0	1,276	0.00%
2019/02/22	12	29.62	0	0.00	29.75	12	1,244	0.96%
2019/02/21	0	0.00	2	29.60	29.60	-2	1,240	-0.16%
2019/02/20	6	29.46	1	29.50	29.55	5	1,237	0.40%
2019/02/19	1	29.45	0	0.00	29.40	1	1,236	0.08%
2019/02/18	6	29.35	3	29.42	29.35	3	1,242	0.24%
2019/02/15	8	29.49	0	0.00	29.20	8	1,255	0.64%
2019/02/14	2	29.70	0	0.00	29.70	2	1,271	0.16%
2019/02/13	4	29.60	4	29.81	29.70	0	1,297	0.00%
2019/02/12	2	29.80	2	29.93	29.80	0	1,298	0.00%
2019/02/11	7	29.69	15	29.86	29.90	-8	1,305	-0.61%
2019/01/29	5	29.20	5	29.05	29.20	0	1,296	0.00%
2019/01/28	2	29.05	4	29.08	29.05	-2	1,321	-0.15%
2019/01/25	2	28.88	16	29.01	29.05	-14	1,388	-1.01%
2019/01/24	4	28.95	5	28.99	28.95	-1	1,396	-0.07%
2019/01/23	7	28.86	6	28.75	28.90	1	1,419	0.07%
2019/01/22	5	28.75	5	28.75	28.75	0	1,439	0.00%
2019/01/21	1	28.95	6	28.80	28.85	-5	1,459	-0.34%
2019/01/18	6	28.85	6	28.77	28.85	0	1,462	0.00%
2019/01/17	3	28.75	1	28.60	28.75	2	1,504	0.13%
2019/01/16	6	28.37	6	28.40	28.35	0	1,607	0.00%
2019/01/15	1	28.20	3	28.25	28.40	-2	1,606	-0.12%
2019/01/11	1	28.40	0	0.00	28.55	1	1,613	0.06%
2019/01/10	0	0.00	9	28.30	28.45	-9	1,602	-0.56%
2019/01/09	1	28.00	1	27.95	28.15	0	1,605	0.00%
2019/01/08	1	27.65	0	0.00	27.60	1	1,594	0.06%
2019/01/07	0	0.00	1	27.60	27.75	-1	1,600	-0.06%
2019/01/04	2	26.88	6	27.08	27.25	-4	1,618	-0.25%
2019/01/03	2	26.95	0	0.00	26.95	2	1,684	0.12%
2018/12/28	10	27.20	0	0.00	27.05	10	1,713	0.58%
2018/12/24	5	27.15	0	0.00	27.40	5	1,775	0.28%
2018/12/21	5	27.20	0	0.00	27.25	5	1,784	0.28%
2018/12/20	0	0.00	1	27.20	27.25	-1	1,785	-0.06%
2018/12/19	0	0.00	2	27.55	27.55	-2	1,784	-0.11%
2018/12/14	1	28.80	0	0.00	28.55	1	1,788	0.06%
2018/12/11	0	0.00	1	28.25	28.45	-1	1,860	-0.05%
2018/12/07	4	28.39	3	28.70	28.45	1	1,897	0.05%
2018/12/03	10	30.30	20	30.35	30.30	-10	2,006	-0.50%
2018/11/30	0	0.00	1	29.95	29.95	-1	2,026	-0.05%
2018/11/28	1	29.65	0	0.00	29.65	1	2,011	0.05%
2018/11/27	0	0.00	5	29.45	29.50	-5	2,015	-0.25%
2018/11/23	0	0.00	2	28.85	28.80	-2	2,017	-0.10%
2018/11/20	0	0.00	1	29.10	29.05	-1	2,094	-0.05%
2018/11/19	1	29.30	2	29.40	29.40	-1	2,109	-0.05%
2018/11/16	20	29.25	0	0.00	29.30	20	2,127	0.94%
2018/11/15	1	29.00	1	29.50	29.20	0	2,169	0.00%
2018/11/14	4	29.50	9	29.39	29.50	-5	2,200	-0.23%
2018/11/13	1	28.80	5	28.90	29.15	-4	2,243	-0.18%
2018/11/12	7	29.06	5	28.85	29.10	2	2,282	0.09%
2018/11/09	4	28.66	3	28.65	28.75	1	2,291	0.04%
2018/11/07	8	28.21	10	28.31	28.65	-2	2,350	-0.09%
2018/11/06	8	28.60	8	28.61	28.00	0	2,426	0.00%
2018/11/05	8	28.43	13	28.42	28.80	-5	2,513	-0.20%
2018/11/02	2	28.10	10	28.17	28.25	-8	2,863	-0.28%
2018/11/01	6	27.00	9	26.32	27.00	-3	3,140	-0.10%
2018/10/31	7	26.00	11	25.66	26.00	-4	3,260	-0.12%
2018/10/30	4	24.93	21	25.04	25.20	-17	3,339	-0.51%
2018/10/29	24	25.39	4	25.20	25.20	20	3,446	0.58%
2018/10/26	9	25.57	12	25.74	25.70	-3	3,489	-0.09%
2018/10/25	22	25.47	11	25.53	25.45	11	3,563	0.31%
2018/10/24	18	26.93	21	27.03	26.40	-3	3,555	-0.08%
2018/10/23	3	27.82	2	27.90	27.80	1	3,487	0.03%
2018/10/22	5	28.11	5	28.26	28.20	0	3,523	0.00%
2018/10/19	4	27.95	4	28.20	28.20	0	3,550	0.00%
2018/10/18	8	28.29	8	28.20	28.30	0	3,578	0.00%
2018/10/17	6	28.27	4	28.63	28.15	2	3,626	0.06%
2018/10/16	10	28.13	5	28.30	28.30	5	3,752	0.13%
2018/10/15	44	28.15	6	28.20	28.20	38	3,820	0.99%
2018/10/12	15	27.27	28	27.71	28.20	-13	3,901	-0.33%
2018/10/11	28	27.90	3	27.42	27.20	25	4,065	0.61%
2018/10/09	18	29.44	95	29.42	29.55	-77	4,426	-1.74%
2018/10/08	8	29.65	8	29.68	29.65	0	4,992	0.00%
2018/10/05	9	29.32	12	29.51	29.40	-3	5,049	-0.06%
2018/10/04	1	29.40	1	29.40	29.40	0	5,069	0.00%
2018/10/03	1	29.80	1	30.05	29.80	0	5,070	0.00%
2018/09/28	7	29.99	4	29.95	30.00	3	5,282	0.06%
2018/09/27	2	29.95	2	30.03	29.95	0	5,488	0.00%
2018/09/26	4	30.05	4	30.11	30.05	0	5,526	0.00%
2018/09/25	4	30.10	2	30.13	30.05	2	5,569	0.04%
2018/09/21	6	30.15	7	30.16	30.15	-1	5,600	-0.02%
2018/09/20	4	30.10	6	30.00	30.10	-2	5,614	-0.04%
2018/09/19	6	30.12	6	30.23	30.10	0	5,634	0.00%
2018/09/18	4	30.00	4	30.06	30.00	0	5,638	0.00%
2018/09/17	14	30.04	5	30.14	30.25	9	5,655	0.16%
2018/09/14	3	29.42	4	29.53	29.75	-1	5,651	-0.02%
2018/09/13	3	29.13	3	29.20	29.20	0	5,676	0.00%
2018/09/12	3	29.05	0	0.00	29.20	3	5,701	0.05%
2018/09/11	2	29.20	2	28.95	29.20	0	5,744	0.00%
2018/09/10	11	28.98	1	28.65	28.75	10	5,834	0.17%
2018/09/07	10	30.07	5	30.11	29.80	5	5,964	0.08%
2018/09/06	26	30.51	4	30.35	30.25	22	5,992	0.37%
2018/09/05	2	31.15	1	31.05	31.05	1	6,064	0.02%
2018/09/04	2	31.05	2	31.15	31.20	0	6,185	0.00%
2018/09/03	0	0.00	15	31.40	31.10	-15	6,211	-0.24%
2018/08/31	16	31.40	0	0.00	31.45	16	6,241	0.26%
2018/08/29	3	31.35	6	31.44	31.40	-3	6,362	-0.05%
2018/08/28	0	0.00	5	31.35	31.30	-5	6,421	-0.08%
2018/08/22	43	30.97	7	30.98	30.55	36	6,519	0.55%
2018/08/21	12	30.31	1	30.45	30.85	11	6,556	0.17%
2018/08/20	14	30.21	0	0.00	30.05	14	6,568	0.21%
2018/08/17	7	31.05	0	0.00	30.85	7	6,561	0.11%
2018/08/16	4	31.38	0	0.00	31.30	4	6,545	0.06%
2018/08/15	3	31.77	21	31.71	31.75	-18	6,574	-0.27%
2018/08/14	2	31.95	2	31.88	31.95	0	6,711	0.00%
2018/08/13	5	32.15	2	31.80	31.85	3	6,799	0.04%
2018/08/10	4	32.75	2	32.55	32.85	2	6,732	0.03%
2018/08/09	3	32.25	5	32.25	32.25	-2	6,717	-0.03%
2018/08/08	15	35.05	9	35.18	34.95	6	6,375	0.09%
2018/08/07	3	35.13	13	35.27	35.25	-10	6,099	-0.16%
2018/08/06	3	35.22	0	0.00	35.25	3	6,028	0.05%
2018/08/03	0	0.00	9	35.19	35.15	-9	6,005	-0.15%
2018/08/02	3	34.98	10	34.80	34.75	-7	6,118	-0.11%
2018/08/01	10	35.10	3	35.20	35.05	7	6,234	0.11%
2018/07/31	0	0.00	1	34.45	34.55	-1	6,215	-0.02%
2018/07/30	14	34.35	2	34.30	34.45	12	6,196	0.19%
2018/07/27	10	34.50	0	0.00	34.50	10	6,171	0.16%
2018/07/26	25	34.81	1	34.70	34.65	24	6,149	0.39%
2018/07/25	1	34.60	0	0.00	34.70	1	6,156	0.02%
2018/07/24	6	34.16	1	34.40	34.55	5	6,137	0.08%
2018/07/23	23	34.16	5	34.17	34.15	18	6,120	0.29%
2018/07/20	8	34.87	6	35.27	34.70	2	6,010	0.03%
2018/07/19	108	35.16	6	35.07	35.20	102	5,960	1.71%	大買/鉅額交易
2018/07/18	27	35.96	15	36.13	35.50	12	5,928	0.20%
2018/07/17	18	36.95	19	37.08	36.60	-1	5,762	-0.02%
2018/07/16	35	36.68	177.4	36.36	36.60	-142.4	5,339	-2.67%	大賣/鉅額交易
2018/07/13	10	34.41	10	34.60	34.55	0	4,786	0.00%
2018/07/12	0	0.00	42	33.94	34.45	-42	4,748	-0.88%
2018/07/11	3	34.15	4	34.00	34.15	-1	4,743	-0.02%
2018/07/10	10	33.95	0	0.00	34.25	10	4,786	0.21%
2018/07/06	13	33.98	15	34.08	34.20	-2	4,826	-0.04%
2018/07/05	14	34.49	42	34.80	34.10	-28	4,768	-0.59%
2018/07/04	5	34.24	2	34.33	34.35	3	4,750	0.06%
2018/07/03	1	34.05	1	34.25	33.80	0	4,754	0.00%
2018/07/02	2	34.35	0	0.00	34.20	2	4,765	0.04%
2018/06/28	0	0.00	2	33.85	33.80	-2	4,792	-0.04%
2018/06/27	2	33.95	2	34.10	33.90	0	4,847	0.00%
2018/06/26	4	33.78	2	34.08	33.90	2	4,891	0.04%
2018/06/25	3	34.40	7	34.49	34.35	-4	4,966	-0.08%
2018/06/22	15	34.40	5	34.58	34.40	10	5,060	0.20%
2018/06/21	104	34.50	4	34.65	34.50	100	5,102	1.96%	大買/
2018/06/20	3	33.98	5	34.29	34.30	-2	5,211	-0.04%
2018/06/19	0	0.00	10	33.95	33.95	-10	5,243	-0.19%
2018/06/15	53	34.75	169	34.80	34.45	-116	5,246	-2.21%	大賣/鉅額交易
2018/06/14	0	0.00	2	34.50	34.55	-2	5,173	-0.04%
2018/06/13	8	34.40	11	34.49	34.45	-3	5,513	-0.05%
2018/06/12	22	33.99	16	33.98	34.05	6	5,732	0.10%
2018/06/11	2	33.55	0	0.00	33.45	2	5,726	0.03%
2018/06/08	2	33.55	0	0.00	33.55	2	5,924	0.03%
2018/06/07	24	33.86	5	34.10	33.60	19	6,123	0.31%
2018/06/06	13	33.45	7	33.56	33.40	6	6,089	0.10%
2018/06/05	7	33.51	6	33.61	33.55	1	6,100	0.02%
2018/06/04	2	33.25	0	0.00	33.30	2	6,065	0.03%
2018/06/01	0	0.00	69	33.00	33.15	-69	6,206	-1.11%
2018/05/31	1	33.35	6	33.40	33.25	-5	6,201	-0.08%
2018/05/30	5	32.88	16	33.10	33.05	-11	6,207	-0.18%
2018/05/29	8	32.91	2	32.80	32.75	6	6,144	0.10%
2018/05/28	5	33.15	0	0.00	33.15	5	6,108	0.08%
2018/05/25	19	33.40	15	33.57	33.30	4	6,073	0.07%
2018/05/24	5	33.53	1	33.75	33.50	4	6,061	0.07%
2018/05/23	2	33.88	2	33.90	33.90	0	6,042	0.00%
2018/05/22	26	34.30	17	34.41	34.30	9	6,002	0.15%
2018/05/21	3	34.15	17	34.06	34.15	-14	5,877	-0.24%
2018/05/18	1	33.65	7	33.45	33.40	-6	5,764	-0.10%
2018/05/17	9	33.86	11	33.59	33.70	-2	5,793	-0.03%
2018/05/16	12	33.06	13	33.27	33.05	-1	5,779	-0.02%
2018/05/15	15	33.12	12	32.90	33.00	3	5,915	0.05%
2018/05/14	2	33.40	4	33.46	33.50	-2	5,932	-0.03%
2018/05/11	4	33.78	10	33.79	33.70	-6	5,881	-0.10%
2018/05/10	23	33.55	32	33.80	33.55	-9	5,847	-0.15%
2018/05/09	4	32.98	41	32.87	33.00	-37	5,625	-0.66%
2018/05/08	1	32.30	18	32.41	32.15	-17	5,456	-0.31%
2018/05/07	1	32.00	1	32.05	32.00	0	5,402	0.00%
2018/05/03	2	31.90	1	31.85	31.95	1	5,365	0.02%
2018/05/02	15	31.95	10	32.02	31.85	5	5,367	0.09%
2018/04/30	1	31.75	1	31.80	31.85	0	5,336	0.00%
2018/04/27	3	31.60	7	31.71	31.60	-4	5,326	-0.08%
2018/04/26	3	31.20	3	31.55	30.95	0	5,311	0.00%
2018/04/25	2	30.98	2	31.18	31.35	0	5,306	0.00%
2018/04/24	6	31.53	3	31.03	31.40	3	5,305	0.06%
2018/04/23	2	32.00	10	31.93	32.00	-8	5,305	-0.15%
2018/04/20	3	31.70	3	31.78	31.75	0	5,285	0.00%
2018/04/19	1	31.75	1	31.85	31.75	0	5,284	0.00%
2018/04/18	3	31.65	0	0.00	31.70	3	5,286	0.06%
2018/04/17	11	31.87	23	31.87	31.85	-12	5,269	-0.23%
2018/04/16	10	31.57	7	31.80	31.55	3	5,253	0.06%
2018/04/13	19	32.03	3	32.68	31.95	16	5,233	0.31%
2018/04/12	2	32.65	3	32.67	32.65	-1	5,350	-0.02%
2018/04/11	8	32.59	3	32.62	32.55	5	5,339	0.09%
2018/04/10	4	32.55	31	32.88	32.40	-27	5,303	-0.51%
2018/04/09	2	32.15	18	32.17	32.15	-16	5,142	-0.31%
2018/04/03	0	0.00	30	32.00	32.05	-30	5,113	-0.59%
2018/04/02	5	32.00	26	32.09	32.00	-21	5,080	-0.41%
2018/03/30	13	32.03	60	32.11	31.90	-47	5,051	-0.93%
2018/03/29	2	31.85	25	32.02	31.85	-23	5,005	-0.46%
2018/03/28	3	31.80	59	31.86	31.75	-56	5,058	-1.11%
2018/03/27	7	31.81	1	32.00	31.65	6	5,066	0.12%
2018/03/26	7	31.72	7	31.69	31.70	0	5,282	0.00%
2018/03/23	91	31.43	49	31.62	31.75	42	5,348	0.79%
2018/03/22	3	31.60	0	0.00	31.30	3	5,213	0.06%
2018/03/21	2	31.98	5	32.03	31.80	-3	5,155	-0.06%
2018/03/20	5	31.66	7	31.60	31.80	-2	5,128	-0.04%
2018/03/19	83	32.08	31	32.11	31.45	52	5,051	1.03%
2018/03/16	2	31.30	45	31.24	31.30	-43	4,629	-0.93%
2018/03/15	3	30.50	22	30.73	30.70	-19	4,303	-0.44%
2018/03/14	0	0.00	20	31.00	30.30	-20	4,206	-0.48%
2018/03/13	4	30.28	74	29.97	30.35	-70	4,003	-1.75%
2018/03/12	4	29.50	10	29.28	29.35	-6	3,788	-0.16%
2018/03/08	5	29.00	3	29.10	29.00	2	3,778	0.05%
2018/03/07	1	29.00	11	28.65	28.75	-10	3,778	-0.26%
2018/03/06	1	28.60	4	28.43	28.45	-3	3,720	-0.08%
2018/03/05	6	28.50	21	28.46	28.30	-15	3,809	-0.39%
2018/03/01	1	27.90	0	0.00	28.00	1	3,908	0.03%
2018/02/27	0	0.00	5	27.85	27.70	-5	3,971	-0.13%
2018/02/26	0	0.00	5	27.75	27.85	-5	4,217	-0.12%
2018/02/23	1	27.15	7	27.16	27.40	-6	4,253	-0.14%
2018/02/22	2	26.63	11	26.70	26.70	-9	4,301	-0.21%
2018/02/21	1	26.50	1	26.50	26.55	0	4,338	0.00%
2018/02/09	4	25.04	2	24.48	25.05	2	4,411	0.05%
2018/02/08	12	25.75	14	25.88	25.60	-2	4,376	-0.05%
2018/02/07	38	26.53	30	26.44	26.15	8	4,319	0.19%
2018/02/06	32	27.26	29	27.20	27.45	3	4,217	0.07%
2018/02/05	0	0.00	5	28.20	28.80	-5	4,236	-0.12%
2018/02/02	2	29.10	2	29.13	29.10	0	4,275	0.00%
2018/01/30	1	28.70	1	28.85	28.70	0	4,565	0.00%
2018/01/29	0	0.00	4	28.71	28.65	-4	4,656	-0.09%
2018/01/26	3	28.75	0	0.00	28.70	3	4,743	0.06%
2018/01/25	0	0.00	5	28.75	28.75	-5	4,845	-0.10%
2018/01/23	1	28.85	0	0.00	28.75	1	5,197	0.02%
2018/01/18	1	29.05	2	29.00	29.05	-1	5,477	-0.02%
2018/01/17	10	28.85	15	29.02	28.90	-5	5,670	-0.09%
2018/01/15	0	0.00	7	28.62	28.60	-7	6,158	-0.11%
2018/01/12	15	28.50	13	28.46	28.55	2	6,392	0.03%
2018/01/11	8	28.13	2	28.10	28.20	6	6,747	0.09%
2018/01/10	3	28.05	3	28.00	28.15	0	7,126	0.00%
2018/01/09	2	28.20	3	28.20	28.40	-1	7,647	-0.01%
2018/01/08	63	28.10	3.4	28.19	28.05	59.6	7,961	0.75%
2018/01/05	1	30.15	1	30.05	30.05	0	7,849	0.00%
2018/01/04	5	30.05	0	0.00	30.10	5	8,020	0.06%
2018/01/02	3	29.95	0	0.00	30.20	3	8,132	0.04%