至上 (8112)-元大-敦化券商分點個股進出

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
860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-敦化券商分點個股進出

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-敦化券商分點個股進出
元大-敦化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	7	95.67	32.2	95.52	93.90	-25.2	12,777	-0.20%
2024/05/02	10	90.26	54.1	92.43	93.40	-44.1	12,360	-0.36%
2024/04/30	5	88.58	117	88.77	88.20	-112	12,058	-0.93%	大賣/鉅額交易
2024/04/29	21	86.89	14.5	87.94	87.80	6.5	11,962	0.05%
2024/04/26	1	84.60	2	85.00	85.10	-1	11,860	-0.01%
2024/04/25	2	84.45	11	84.91	84.00	-9	11,859	-0.08%
2024/04/24	0.2	84.90	7	84.87	85.10	-6.8	11,984	-0.06%
2024/04/23	1	81.20	1	82.00	82.10	0	12,113	0.00%
2024/04/22	1	82.00	2	81.50	80.80	-1	12,137	-0.01%
2024/04/19	6	81.13	4	81.18	81.90	2	12,135	0.02%
2024/04/18	1	84.20	32	84.08	83.20	-31	11,973	-0.26%
2024/04/17	5.1	83.55	41	83.23	84.00	-35.9	11,941	-0.30%
2024/04/16	8	84.13	4.1	83.31	82.90	3.9	11,834	0.03%
2024/04/15	16.2	84.21	13	84.74	85.90	3.2	11,654	0.03%
2024/04/12	17	85.43	33.2	87.10	86.60	-16.1	11,465	-0.14%
2024/04/11	18.8	83.58	33.1	84.29	85.20	-14.3	11,171	-0.13%
2024/04/10	3.2	83.07	81.2	84.82	82.10	-78	10,944	-0.71%
2024/04/09	32	82.35	101.3	82.80	83.50	-69.3	10,705	-0.65%	大賣/
2024/04/08	8.5	77.69	10.2	77.96	78.50	-1.7	10,139	-0.02%
2024/04/03	2	74.40	1	74.90	74.80	1	9,939	0.01%
2024/04/02	0	0.00	5	74.96	74.80	-5	9,974	-0.05%
2024/04/01	7	73.37	7	73.56	73.60	0	10,070	0.00%
2024/03/29	5	73.38	11	73.34	72.80	-6	10,095	-0.06%
2024/03/27	10	73.00	2	74.25	74.00	8	10,307	0.08%
2024/03/26	100	74.75	16	73.14	73.70	84	10,381	0.81%
2024/03/25	6	75.32	11	75.43	75.40	-5	10,358	-0.05%
2024/03/22	14.3	75.47	10.3	75.87	75.60	4	10,620	0.04%
2024/03/21	37.3	74.71	22	74.42	77.00	15.3	10,519	0.15%
2024/03/20	20	71.77	45	71.13	71.70	-25	10,233	-0.24%
2024/03/19	19	71.09	19.1	71.88	72.10	0	10,525	0.00%
2024/03/18	4	69.38	18	69.76	70.10	-14	10,986	-0.13%
2024/03/15	7	67.27	5	67.60	68.10	2	11,822	0.02%
2024/03/14	7	68.16	3	67.20	67.40	4	12,565	0.03%
2024/03/13	7	68.76	16	69.14	68.40	-9	13,150	-0.07%
2024/03/12	54	70.46	12	70.19	69.60	42	12,989	0.32%
2024/03/11	9.3	67.96	11	68.26	68.60	-1.7	12,537	-0.01%
2024/03/08	15	67.49	24	68.58	66.80	-9	12,335	-0.07%
2024/03/07	60	68.85	37	68.97	67.50	23	12,051	0.19%
2024/03/06	12	66.94	5.1	66.41	66.90	6.9	11,467	0.06%
2024/03/05	2.2	64.65	3	64.80	64.40	-0.8	11,470	-0.01%
2024/03/04	10	62.80	0	0.00	64.00	10	11,550	0.09%
2024/03/01	1	63.00	0	0.00	62.60	1	11,375	0.01%
2024/02/29	2	62.80	10	62.53	62.40	-8	11,336	-0.07%
2024/02/27	20	62.25	0	61.70	61.70	20	11,206	0.18%
2024/02/26	23	62.07	1	61.90	62.30	22	11,166	0.20%
2024/02/23	42	64.13	0	0.00	63.10	42	11,113	0.38%
2024/02/22	10	62.80	12	62.90	63.20	-2	11,086	-0.02%
2024/02/21	1	63.30	0	0.00	63.20	1	11,063	0.01%
2024/02/20	12	65.24	0	0.00	63.60	12	11,038	0.11%
2024/02/19	11	64.10	6	64.83	64.80	5	10,812	0.05%
2024/02/16	10.1	62.10	0	0.00	62.70	10.1	10,652	0.09%
2024/02/15	2	61.35	0	0.00	61.90	2	10,601	0.02%
2024/02/05	0	0.00	1	61.00	60.90	-1	10,572	-0.01%
2024/02/02	2	60.60	0	0.00	60.80	2	10,572	0.02%
2024/02/01	10.1	61.00	1	61.20	61.10	9.1	10,591	0.09%
2024/01/31	3.1	60.33	0	60.30	60.20	3	10,583	0.03%
2024/01/30	1.1	60.40	0	0.00	60.10	1.1	10,621	0.01%
2024/01/26	2	60.25	0	0.00	60.30	2	10,621	0.02%
2024/01/25	2.1	60.52	19	60.27	60.20	-16.9	10,653	-0.16%
2024/01/23	2.1	62.15	1	61.80	61.70	1.1	10,759	0.01%
2024/01/22	2	62.40	6	61.32	62.50	-4	10,750	-0.04%
2024/01/19	0	0.00	6	61.03	60.90	-6	10,686	-0.06%
2024/01/18	14.1	62.32	19	62.33	60.70	-4.9	10,683	-0.05%
2024/01/17	26	64.08	44	63.70	63.90	-18	10,517	-0.17%
2024/01/16	1	63.10	19	62.98	63.70	-18	10,256	-0.18%
2024/01/15	14	62.79	2	63.01	63.00	12	10,200	0.12%
2024/01/12	2	61.75	2.3	61.89	61.50	-0.3	10,128	0.00%
2024/01/11	4	60.75	0	0.00	61.30	4	10,142	0.04%
2024/01/10	0	0.00	3	61.00	61.10	-3	10,148	-0.03%
2024/01/09	3.1	61.58	0	0.00	61.30	3.1	10,148	0.03%
2024/01/08	0	61.00	21	61.00	61.10	-21	10,164	-0.21%
2024/01/05	27	61.56	5	61.36	61.00	22	10,189	0.22%
2024/01/04	21.1	61.03	24	60.94	61.30	-3	10,082	-0.03%
2024/01/03	5.1	60.94	2	61.20	60.80	3.1	10,060	0.03%
2024/01/02	6	60.77	3	61.20	61.10	3	10,074	0.03%
2023/12/29	0	0.00	3	60.63	60.50	-3	10,050	-0.03%
2023/12/28	18.1	59.69	0	0.00	59.70	18.1	10,007	0.18%
2023/12/27	25	60.16	3	60.37	60.30	22	10,084	0.22%
2023/12/26	3.1	59.24	0	0.00	59.70	3.1	9,984	0.03%
2023/12/25	3.2	59.74	8.1	59.80	59.00	-4.9	9,956	-0.05%
2023/12/22	36	60.37	11	59.74	59.90	25	9,845	0.25%
2023/12/21	5.1	59.78	1	59.60	60.00	4.1	9,801	0.04%
2023/12/20	19.1	60.96	19	60.92	60.80	0.1	9,808	0.00%
2023/12/19	29.1	61.42	20.3	62.42	61.30	8.9	9,707	0.09%
2023/12/18	41	65.97	8	65.86	65.10	33	9,440	0.35%
2023/12/15	17.1	68.72	4.3	68.59	68.00	12.8	9,308	0.14%
2023/12/14	57	71.57	27.8	71.31	71.10	29.2	9,309	0.31%
2023/12/13	29.1	71.85	32.2	71.84	71.50	-3	8,959	-0.03%
2023/12/12	46.2	69.22	42	68.90	68.90	4.1	8,387	0.05%
2023/12/11	38.1	67.29	113.4	67.60	68.30	-75.3	7,654	-0.98%	大賣/
2023/12/08	29	60.82	66	60.93	62.10	-37	6,960	-0.53%
2023/12/07	23	56.29	10	56.50	56.50	13	6,457	0.20%
2023/12/06	0	0.00	24	56.07	55.80	-24	6,522	-0.37%
2023/12/05	0	0.00	4	55.60	55.90	-4	6,865	-0.06%
2023/12/01	0	0.00	6.6	55.82	55.90	-6.6	8,376	-0.08%
2023/11/30	24	56.58	7	56.33	55.90	17	8,432	0.20%
2023/11/29	10	55.20	16	55.21	55.70	-6	8,175	-0.07%
2023/11/24	1	53.30	1	53.40	53.20	0	8,068	0.00%
2023/11/22	2	53.70	1	53.60	53.30	1	8,151	0.01%
2023/11/21	0	0.00	2	54.40	54.40	-2	8,222	-0.02%
2023/11/20	2	54.50	0	0.00	54.40	2	8,278	0.02%
2023/11/17	1	53.40	0	0.00	53.40	1	8,290	0.01%
2023/11/16	1	53.00	5	53.50	53.50	-4	8,289	-0.05%
2023/11/15	0	0.00	7	53.16	53.30	-7	8,305	-0.08%
2023/11/13	4	53.28	23	53.16	53.20	-19	8,409	-0.23%
2023/11/10	0	0.00	1	53.60	53.60	-1	8,459	-0.01%
2023/11/09	2.5	54.62	2	54.00	54.10	0.5	8,586	0.01%
2023/11/08	10	55.00	0	0.00	54.90	10	8,686	0.12%
2023/11/07	0	0.00	12	53.93	54.30	-12	9,019	-0.13%
2023/11/06	10	55.16	2	55.30	55.20	8	9,309	0.09%
2023/11/03	0	0.00	0	56.00	55.40	0	9,327	0.00%
2023/11/02	12	56.27	0	0.00	55.90	12	9,323	0.13%
2023/11/01	1	57.00	1.4	55.71	56.20	-0.4	9,300	0.00%
2023/10/30	0	0.00	17.2	54.47	55.40	-17.2	9,174	-0.19%
2023/10/27	0	0.00	0.2	54.21	54.30	-0.2	9,179	0.00%
2023/10/26	0.3	53.44	0	0.00	53.80	0.3	9,232	0.00%
2023/10/25	5.1	55.00	0.1	54.80	54.90	4.9	9,232	0.05%
2023/10/24	1	55.20	4.1	55.17	55.30	-3.1	9,315	-0.03%
2023/10/20	8	54.45	0.9	54.00	54.20	7.1	9,481	0.07%
2023/10/19	0	0.00	0.1	54.40	54.60	-0.1	9,479	0.00%
2023/10/18	35.1	53.36	0	0.00	52.80	35.1	9,452	0.37%
2023/10/17	0	0.00	2	53.80	53.60	-2	9,445	-0.02%
2023/10/16	5.1	53.44	0	53.50	53.40	5	9,528	0.05%
2023/10/13	0.1	54.97	1	54.90	54.30	-0.9	9,581	-0.01%
2023/10/06	36	55.73	43	55.69	56.00	-7	9,756	-0.07%
2023/10/05	15.1	55.99	23	56.29	55.90	-7.9	9,667	-0.08%
2023/10/04	6	55.97	2	56.20	56.40	4	9,596	0.04%
2023/10/03	19	56.51	7	56.24	56.10	12	9,560	0.13%
2023/10/02	4	55.20	1	55.40	55.30	3	9,442	0.03%
2023/09/28	1	54.90	5	55.02	55.10	-4	9,527	-0.04%
2023/09/27	0	0.00	3	54.86	55.00	-3	9,598	-0.03%
2023/09/26	105	54.76	104	55.04	54.60	1	9,605	0.01%	大買/大賣/
2023/09/25	0	55.30	5	55.54	55.30	-5	9,481	-0.05%
2023/09/22	15	53.84	18	53.74	54.40	-3	9,348	-0.03%
2023/09/21	23	54.17	13	53.97	53.80	10	9,299	0.11%
2023/09/20	0	0.00	15.1	54.28	54.10	-15.1	9,202	-0.16%
2023/09/19	26	55.59	57	55.15	54.80	-31	9,020	-0.34%
2023/09/18	8	54.43	8	54.40	54.40	0	8,707	0.00%
2023/09/15	1	54.10	25	54.05	54.10	-24	8,549	-0.28%
2023/09/14	23	54.35	24	53.60	53.20	-1	8,319	-0.01%
2023/09/13	20.4	52.67	12	52.68	52.70	8.4	8,029	0.10%
2023/09/12	7	52.06	13.1	51.88	51.80	-6.1	7,828	-0.08%
2023/09/11	15	50.73	30	50.43	50.60	-15	7,656	-0.20%
2023/09/08	31	51.35	23	51.34	51.10	8	7,604	0.11%
2023/09/07	55.4	52.07	28.2	50.80	50.40	27.2	7,266	0.37%
2023/09/06	11	52.46	55.1	53.79	55.20	-44	6,606	-0.67%
2023/09/05	2	49.88	18.1	50.04	50.20	-16.1	5,774	-0.28%
2023/09/04	0	0.00	7	48.39	48.40	-7	5,700	-0.12%
2023/09/01	4	48.26	4	48.63	48.20	0	5,771	0.00%
2023/08/31	2	48.05	1	48.20	48.20	1	5,764	0.02%
2023/08/30	2.1	48.51	0	0.00	48.20	2.1	5,726	0.04%
2023/08/28	0	0.00	3	49.38	49.25	-3	5,701	-0.05%
2023/08/25	8.1	50.10	28	49.94	49.85	-19.9	5,664	-0.35%
2023/08/24	0	48.80	14	49.25	49.10	-14	5,566	-0.25%
2023/08/23	0	0.00	4	49.45	49.75	-4	5,486	-0.07%
2023/08/18	0	49.85	2	50.45	49.65	-2	5,364	-0.04%
2023/08/17	1	49.80	3	50.10	50.40	-2	5,300	-0.04%
2023/08/16	0.1	48.90	1	49.00	48.95	-1	5,211	-0.02%
2023/08/15	21	48.55	17	49.01	49.25	4	5,131	0.08%
2023/08/14	8.1	50.59	7	50.50	49.95	1.1	5,014	0.02%
2023/08/11	21	51.31	24	50.99	51.20	-3	4,888	-0.06%
2023/08/10	13	49.82	12	50.14	49.35	1	4,537	0.02%
2023/08/09	4	48.96	3	49.15	49.20	1	4,205	0.02%
2023/08/08	0.1	48.25	7	48.40	48.60	-7	4,182	-0.17%
2023/08/07	1	48.35	0	0.00	48.35	1	4,176	0.02%
2023/08/04	1.1	47.00	1	47.00	47.80	0.1	4,190	0.00%
2023/08/02	1	48.38	0	0.00	47.40	1	4,158	0.02%
2023/08/01	0.2	47.69	0	0.00	47.90	0.2	4,129	0.00%
2023/07/31	0.2	48.57	6	48.53	48.30	-5.8	4,092	-0.14%
2023/07/28	2	49.10	2	49.35	49.05	0	4,033	0.00%
2023/07/27	4	49.33	5	49.76	49.30	-1	3,992	-0.02%
2023/07/26	1	49.75	16	49.91	49.85	-15	3,900	-0.38%
2023/07/25	0	0.00	2	48.85	49.05	-2	3,774	-0.05%
2023/07/21	11	48.19	12	48.30	48.40	-1	3,631	-0.03%
2023/07/20	5.1	47.35	266	47.66	48.30	-261	3,602	-7.24%	大賣/鉅額交易
2023/07/19	4.1	48.27	49	48.55	47.95	-45	3,545	-1.27%
2023/07/18	11.1	47.98	14	47.83	47.95	-2.9	3,462	-0.08%
2023/07/17	8.2	46.57	3	46.43	47.00	5.2	3,335	0.16%
2023/07/14	2	46.58	2	45.60	47.40	0	3,225	0.00%
2023/07/13	0.2	43.98	0	0.00	43.85	0.2	3,018	0.01%
2023/07/12	2.1	42.74	2	43.10	43.15	0.1	3,001	0.00%
2023/07/11	0	0.00	1	43.20	43.10	-1	2,999	-0.03%
2023/07/10	11.7	42.29	3	42.47	42.20	8.7	2,993	0.29%
2023/07/07	5	43.31	13	43.34	43.40	-8	2,960	-0.27%
2023/07/06	9.2	44.49	0	0.00	44.20	9.2	2,919	0.32%
2023/07/05	5.1	48.57	4	48.45	48.35	1	2,745	0.04%
2023/07/03	4	48.91	1	49.00	48.85	3	2,570	0.12%
2023/06/30	4	48.40	0	0.00	48.40	4	2,544	0.16%
2023/06/29	1	49.20	0	0.00	48.75	1	2,508	0.04%
2023/06/28	0	0.00	10	48.70	48.80	-10	2,460	-0.41%
2023/06/27	1	48.35	0	0.00	48.20	1	2,449	0.04%
2023/06/26	1.1	48.91	5	49.00	48.90	-3.9	2,440	-0.16%
2023/06/20	2.2	48.36	1	48.35	48.25	1.2	2,405	0.05%
2023/06/19	0.2	48.70	0	0.00	48.85	0.2	2,418	0.01%
2023/06/16	8.3	49.18	0	0.00	48.90	8.3	2,470	0.34%
2023/06/15	18.1	49.98	5	49.90	49.95	13.1	2,456	0.53%
2023/06/14	0	0.00	1	50.40	50.40	-1	2,548	-0.04%
2023/06/13	1	49.60	11	49.65	49.60	-10	2,519	-0.40%
2023/06/12	2	49.05	92	49.40	49.90	-90	2,567	-3.51%
2023/06/09	7.2	49.00	22	49.21	49.45	-14.8	2,587	-0.57%
2023/06/08	0	0.00	10	49.60	49.50	-10	2,633	-0.38%
2023/06/07	3	48.70	11	49.20	49.15	-8	2,732	-0.29%
2023/06/06	0.2	47.70	3	48.08	48.15	-2.8	2,785	-0.10%
2023/06/05	1.4	48.05	0	0.00	48.00	1.4	2,788	0.05%
2023/06/02	0.1	47.65	7	47.64	47.70	-7	2,794	-0.25%
2023/06/01	0.2	46.50	1	46.70	46.75	-0.8	2,843	-0.03%
2023/05/31	0	0.00	2	46.10	46.25	-2	3,021	-0.07%
2023/05/30	2	46.01	0	0.00	46.05	2	3,223	0.06%
2023/05/29	1	46.15	0.8	46.20	46.30	0.2	3,236	0.00%
2023/05/26	2	45.63	1	45.70	45.75	1	3,224	0.03%
2023/05/25	33	45.66	0	0.00	45.65	33	3,232	1.02%
2023/05/23	1	45.70	0	0.00	45.80	1	3,230	0.03%
2023/05/22	0	45.80	0	45.70	45.80	0	3,230	0.00%
2023/05/19	3	45.60	2	45.58	45.60	1	3,216	0.03%
2023/05/18	10	45.05	11.1	45.40	45.45	-1.1	3,196	-0.03%
2023/05/17	4	44.85	4	45.00	45.05	0	3,152	0.00%
2023/05/16	0	0.00	1	44.70	44.65	-1	3,114	-0.03%
2023/05/15	1	44.70	0	0.00	44.80	1	3,096	0.03%
2023/05/12	0	0.00	3	44.95	44.95	-3	3,079	-0.10%
2023/05/11	0	0.00	3	44.90	44.75	-3	3,058	-0.10%
2023/05/10	0	0.00	3	44.85	44.90	-3	3,077	-0.10%
2023/05/09	0.1	44.28	0	0.00	44.30	0.1	3,029	0.00%
2023/05/08	1	44.50	0	0.00	44.55	1	3,019	0.03%
2023/05/05	2	44.68	0	0.00	44.65	2	3,018	0.07%
2023/05/04	2	44.55	0	0.00	44.55	2	3,021	0.07%
2023/05/02	0.1	43.65	0	0.00	43.50	0.1	2,998	0.00%
2023/04/28	1.2	43.45	0	0.00	43.40	1.2	2,987	0.04%
2023/04/27	0.1	43.53	0	0.00	43.55	0.1	2,973	0.00%
2023/04/26	0.1	43.00	0	0.00	43.45	0.1	2,963	0.00%
2023/04/21	3.1	43.91	0	0.00	43.45	3.1	2,916	0.11%
2023/04/20	0.1	44.30	0	0.00	44.25	0.1	2,889	0.00%
2023/04/19	21	44.36	14	44.48	44.35	7	2,891	0.24%
2023/04/14	0.1	44.20	10	44.20	44.30	-9.9	2,888	-0.34%
2023/04/13	4	44.31	0	0.00	44.20	4	2,864	0.14%
2023/04/12	3	44.55	0	0.00	44.60	3	2,835	0.11%
2023/04/11	1.1	44.79	0	0.00	44.80	1.1	2,800	0.04%
2023/04/07	142.1	44.96	0	0.00	45.10	142.1	2,753	5.16%	大買/鉅額交易
2023/04/06	70	44.74	4	44.84	45.00	66	2,714	2.43%
2023/03/31	0	44.25	1	44.45	44.55	-1	2,681	-0.04%
2023/03/30	2	43.88	0	0.00	43.90	2	2,617	0.08%
2023/03/29	2	43.95	0	0.00	43.90	2	2,601	0.08%
2023/03/28	5	43.86	0	0.00	43.75	5	2,596	0.19%
2023/03/27	0	44.00	2	44.15	43.95	-2	2,572	-0.08%
2023/03/23	0.1	43.90	0	0.00	43.80	0.1	2,541	0.00%
2023/03/22	3	44.00	0	0.00	43.80	3	2,522	0.12%
2023/03/21	0	0.00	3	43.62	43.60	-3	2,472	-0.12%
2023/03/20	1	42.85	10	42.85	42.85	-9	2,388	-0.38%
2023/03/16	9	42.92	0	42.80	42.80	9	2,195	0.41%
2023/03/15	5	43.00	3	43.25	42.85	2	2,171	0.09%
2023/03/14	3	42.77	1	42.80	42.75	2	2,080	0.10%
2023/03/13	15	42.79	3	42.20	42.95	12	1,994	0.60%
2023/03/10	2	42.50	3	42.62	42.60	-1	1,881	-0.05%
2023/03/09	70	42.34	2	42.80	42.20	68	1,739	3.91%
2023/03/07	1	40.95	4	41.00	41.00	-3	1,553	-0.19%
2023/03/03	14	42.69	11	42.25	42.75	3	1,384	0.22%
2023/03/02	0.7	40.90	0	0.00	41.35	0.7	1,175	0.06%
2023/02/24	90.1	38.53	0	0.00	38.60	90.1	933	9.65%
2023/02/21	20	38.30	0	0.00	38.60	20	907	2.20%
2023/01/31	1	37.60	0	0.00	37.30	1	885	0.11%
2023/01/30	0	0.00	1	37.55	37.60	-1	869	-0.12%
2023/01/16	0	0.00	0.3	36.80	36.60	-0.3	851	-0.03%
2023/01/13	40	36.88	0	0.00	36.60	40	856	4.67%
2023/01/09	3	37.10	0	0.00	37.15	3	874	0.35%
2023/01/05	0	0.00	1	36.85	36.85	-1	894	-0.11%
2022/12/28	0	35.83	10	35.70	35.80	-10	905	-1.10%
2022/12/27	1	35.90	0	0.00	35.95	1	914	0.11%
2022/12/16	1.1	35.88	0	0.00	35.85	1.1	1,044	0.10%
2022/12/07	0.2	36.68	0	0.00	36.40	0.2	1,132	0.02%
2022/12/06	0	37.75	0	0.00	37.50	0	1,123	0.00%
2022/12/01	10	37.90	0	0.00	37.95	10	1,167	0.86%
2022/11/28	0	0.00	1	37.00	37.20	-1	1,171	-0.09%
2022/11/25	0	0.00	0.1	37.10	36.95	-0.1	1,184	-0.01%
2022/11/18	2	37.00	0	0.00	36.75	2	1,226	0.16%
2022/11/14	0	0.00	10	36.45	36.35	-10	1,244	-0.80%
2022/11/10	0.1	35.90	0	0.00	36.30	0.1	1,244	0.01%
2022/11/09	0	0.00	9	35.90	35.90	-9	1,248	-0.72%
2022/11/07	9	34.95	0	0.00	35.20	9	1,263	0.71%
2022/11/02	0	0.00	14	34.21	34.30	-14	1,282	-1.09%
2022/10/27	2	33.15	0	0.00	33.35	2	1,343	0.15%
2022/10/24	2	33.38	0	0.00	33.15	2	1,380	0.14%
2022/10/13	3	32.70	0	0.00	32.30	3	1,493	0.20%
2022/10/12	10	33.70	0	0.00	33.55	10	1,497	0.67%
2022/10/11	0.1	33.85	0	0.00	33.75	0.1	1,516	0.00%
2022/10/06	50	34.80	0	0.00	34.80	50	1,672	2.99%
2022/10/03	0	0.00	2.2	34.22	34.15	-2.2	1,888	-0.12%
2022/09/27	0.1	34.05	0	0.00	34.10	0.1	1,978	0.00%
2022/09/26	1.1	34.51	0	0.00	34.05	1.1	1,989	0.05%
2022/09/22	0.1	35.55	0	0.00	35.60	0.1	2,045	0.00%
2022/09/19	0.1	36.45	0	0.00	36.10	0.1	2,044	0.00%
2022/09/16	1.1	36.47	0	0.00	36.45	1.1	2,062	0.05%
2022/09/15	0	0.00	2	36.85	36.70	-2	2,064	-0.10%
2022/09/13	1	36.80	0	0.00	36.85	1	2,080	0.05%
2022/09/07	0.5	35.76	0	0.00	35.65	0.5	2,111	0.02%
2022/09/06	0.1	36.55	1	36.55	36.45	-0.9	2,094	-0.05%
2022/08/31	0.1	37.90	0	0.00	37.65	0.1	2,086	0.00%
2022/08/29	0.1	38.00	0	0.00	37.85	0.1	2,082	0.00%
2022/08/24	1	38.00	1	37.90	38.10	0	2,077	0.00%
2022/08/18	0.5	38.25	1	38.00	38.30	-0.5	2,089	-0.02%
2022/08/12	1	38.40	0	0.00	38.70	1	2,076	0.05%
2022/08/09	0	0.00	4	37.10	37.15	-4	2,086	-0.19%
2022/08/05	0.1	36.85	0	0.00	36.70	0.1	2,114	0.00%
2022/08/04	4	36.45	0	0.00	36.65	4	2,127	0.19%
2022/08/03	8	37.18	0	0.00	36.95	8	2,122	0.38%
2022/08/02	2	37.25	0	0.00	37.30	2	2,144	0.09%
2022/08/01	1	37.70	0	0.00	37.80	1	2,233	0.04%
2022/07/29	1	37.05	0	0.00	37.00	1	2,236	0.04%
2022/07/28	0.1	37.10	0	0.00	37.05	0.1	2,239	0.00%
2022/07/22	1	37.40	0	0.00	37.30	1	2,262	0.04%
2022/07/21	0	0.00	1	36.90	37.00	-1	2,288	-0.04%
2022/07/20	11	36.12	0	0.00	35.95	11	2,304	0.48%
2022/07/19	10	35.45	0	0.00	35.50	10	2,309	0.43%
2022/07/18	0.1	34.60	0	0.00	34.70	0.1	2,316	0.00%
2022/07/15	1	34.45	3	33.88	34.05	-2	2,305	-0.09%
2022/07/14	26	34.50	0	0.00	34.45	26	2,277	1.14%
2022/07/13	8	38.66	0	0.00	38.70	8	2,180	0.37%
2022/07/12	0	0.00	6	37.80	37.80	-6	2,130	-0.28%
2022/07/11	4	39.30	1	39.00	39.20	3	2,083	0.14%
2022/07/08	1	41.25	0	0.00	40.90	1	2,032	0.05%
2022/07/07	1	39.80	0	0.00	40.05	1	2,004	0.05%
2022/07/06	5	39.50	0	0.00	39.50	5	2,021	0.25%
2022/07/05	10	39.80	0	0.00	40.45	10	2,055	0.49%
2022/07/01	7	41.24	1	40.90	39.90	6	2,113	0.28%
2022/06/28	0	44.00	0	0.00	43.90	0	2,102	0.00%
2022/06/24	1	43.60	2	43.10	43.10	-1	2,200	-0.05%
2022/06/23	0	0.00	3	43.15	43.05	-3	2,219	-0.14%
2022/06/22	1	43.80	0	0.00	43.55	1	2,255	0.04%
2022/06/21	3	44.30	0	0.00	45.05	3	2,270	0.13%
2022/06/16	0	0.00	1	46.50	46.50	-1	2,620	-0.04%
2022/06/15	4	47.16	0	0.00	46.95	4	2,819	0.14%
2022/06/14	0	47.10	0	47.30	47.00	0	2,845	0.00%
2022/06/08	1	48.35	1	48.30	48.30	0	3,028	0.00%
2022/06/06	4	48.30	0	0.00	48.35	4	3,153	0.13%
2022/05/27	0	0.00	20	48.05	48.05	-20	3,605	-0.55%
2022/05/26	1	48.10	0	0.00	47.80	1	3,656	0.03%
2022/05/25	0	48.05	0	0.00	48.10	0	3,742	0.00%
2022/05/18	0	0.00	1	47.70	47.90	-1	4,273	-0.02%
2022/05/16	0	0.00	0	46.50	46.35	0	5,858	0.00%
2022/05/10	1.2	46.03	0	0.00	47.20	1.2	5,997	0.02%
2022/05/09	5	47.10	5	47.17	46.90	0	6,009	0.00%
2022/05/06	0	46.25	0	0.00	46.30	0	5,931	0.00%
2022/05/03	0	0.00	1	46.00	46.05	-1	6,005	-0.02%
2022/04/29	0	0.00	0.1	45.95	46.25	-0.1	6,041	0.00%
2022/04/27	1	45.31	0	0.00	45.15	1	6,080	0.02%
2022/04/26	2.1	46.27	5	46.24	46.15	-2.9	6,086	-0.05%
2022/04/25	6	47.24	0	0.00	47.15	6	6,076	0.10%
2022/04/22	0	0.00	1	48.95	48.80	-1	6,049	-0.02%
2022/04/19	0	0.00	3	47.80	47.85	-3	6,106	-0.05%
2022/04/18	5	47.70	0	0.00	47.55	5	6,145	0.08%
2022/04/15	3	48.15	0	0.00	48.15	3	6,147	0.05%
2022/04/14	3	48.72	0	0.00	48.70	3	6,173	0.05%
2022/04/13	0.1	49.10	0	0.00	49.10	0.1	6,196	0.00%
2022/04/12	1	48.90	0	0.00	48.25	1	6,291	0.02%
2022/04/11	3.9	49.34	12	50.11	49.15	-8.1	6,341	-0.13%
2022/04/07	2	50.75	0	0.00	50.40	2	6,601	0.03%
2022/04/01	3	51.67	0	0.00	52.00	3	6,918	0.04%
2022/03/31	0	0.00	0.2	52.30	52.00	-0.2	6,928	0.00%
2022/03/30	6.2	52.45	6	52.30	52.40	0.2	6,909	0.00%
2022/03/29	3	52.13	3	52.67	52.20	0	6,968	0.00%
2022/03/25	4.1	51.35	0	0.00	51.20	4.1	6,894	0.06%
2022/03/24	11	51.56	4	51.70	51.80	7	6,856	0.10%
2022/03/23	10.1	51.63	66	51.22	51.40	-55.9	6,850	-0.82%
2022/03/22	6	52.65	7	53.17	53.30	-1	6,536	-0.02%
2022/03/21	1	52.50	0	0.00	52.50	1	6,522	0.02%
2022/03/18	10	51.50	17	51.50	51.30	-7	6,581	-0.11%
2022/03/17	0	0.00	4.1	51.30	51.30	-4.1	6,452	-0.06%
2022/03/15	0	0.00	1	51.40	51.10	-1	6,611	-0.02%
2022/03/14	4	52.80	3	52.10	52.40	1	6,713	0.01%
2022/03/11	4	52.43	4	52.60	52.60	0	6,925	0.00%
2022/03/10	0	52.40	0	0.00	52.40	0	6,905	0.00%
2022/03/09	8	50.81	4	51.30	51.40	4	6,835	0.06%
2022/03/08	4	50.29	2	49.83	49.85	2	6,797	0.03%
2022/03/07	5.1	52.26	3	52.03	51.70	2.1	6,688	0.03%
2022/03/04	7	53.80	7	54.07	54.00	0	6,622	0.00%
2022/03/03	10	54.63	11	54.45	54.30	-1	6,613	-0.02%
2022/03/02	4	53.20	0	0.00	53.70	4	6,526	0.06%
2022/03/01	6	53.45	9	53.64	53.70	-3	6,501	-0.05%
2022/02/25	6	53.27	4	53.10	53.10	2	6,451	0.03%
2022/02/24	3	52.57	16	52.79	52.70	-13	6,381	-0.20%
2022/02/23	4	52.50	24	53.18	53.30	-20	6,349	-0.31%
2022/02/22	2	52.40	4	52.45	52.30	-2	6,318	-0.03%
2022/02/21	2.1	53.70	3	53.00	53.20	-0.9	6,204	-0.01%
2022/02/18	9	53.26	1	53.60	53.60	8	6,091	0.13%
2022/02/17	55	56.07	30	55.30	53.90	25	5,972	0.42%
2022/02/16	8	54.03	9.1	54.33	54.70	-1.1	4,980	-0.02%
2022/02/15	0	50.70	2	50.80	50.70	-2	4,395	-0.05%
2022/02/14	1	49.30	3	49.65	49.65	-2	4,292	-0.05%
2022/02/11	0.3	49.65	0	0.00	49.50	0.3	4,274	0.01%
2022/02/10	0	0.00	1	49.60	49.50	-1	4,270	-0.02%
2022/02/09	0	0.00	1	49.65	49.65	-1	4,255	-0.02%
2022/02/08	0	49.00	0	0.00	49.05	0	4,232	0.00%
2022/02/07	0	0.00	1	48.95	49.15	-1	4,407	-0.02%
2022/01/26	0	0.00	4	48.30	48.30	-4	4,439	-0.09%
2022/01/24	6	48.74	1	48.70	48.55	5	4,459	0.11%
2022/01/21	2	49.25	0.2	49.45	49.15	1.9	4,479	0.04%
2022/01/20	1	49.40	0	0.00	50.00	1	4,462	0.02%
2022/01/19	9.1	49.80	0	0.00	49.75	9.1	4,434	0.20%
2022/01/18	0	0.00	2	50.55	50.70	-2	4,407	-0.05%
2022/01/14	0	0.00	1	49.10	49.35	-1	4,371	-0.02%
2022/01/13	8	49.87	0	0.00	49.70	8	4,374	0.18%
2022/01/12	0	0.00	5	49.60	50.00	-5	4,334	-0.12%
2022/01/11	1	49.95	0	0.00	49.50	1	4,320	0.02%
2022/01/07	7.1	49.42	8	49.29	49.20	-1	4,263	-0.02%
2022/01/05	3.1	49.79	7	49.96	49.75	-3.9	4,301	-0.09%
2022/01/04	41	50.75	10	50.83	50.90	31	4,240	0.73%
2022/01/03	2	50.70	0	50.70	51.00	2	4,155	0.05%
2021/12/30	16	50.23	17	50.10	50.50	-1	4,067	-0.02%
2021/12/29	3	49.82	23	49.95	49.70	-20	3,845	-0.52%
2021/12/28	13	48.77	8.2	48.21	48.90	4.8	3,648	0.13%
2021/12/27	0	47.70	3	47.43	47.70	-3	3,515	-0.08%
2021/12/24	1	47.20	0	0.00	47.20	1	3,544	0.03%
2021/12/23	2	47.17	0	0.00	47.15	2	3,542	0.06%
2021/12/22	0	0.00	0	47.90	47.90	0	3,491	0.00%
2021/12/21	0	0.00	2	47.60	47.60	-2	3,473	-0.06%
2021/12/17	0	0.00	0	47.35	47.70	0	3,515	0.00%
2021/12/16	1	47.15	2.5	47.19	47.15	-1.5	3,497	-0.04%
2021/12/15	1	46.95	2	47.10	47.10	-1	3,530	-0.03%
2021/12/14	2	46.80	5	47.05	46.90	-3	3,557	-0.08%
2021/12/13	0	47.70	0.3	47.73	47.95	-0.3	3,473	-0.01%
2021/12/10	5	47.00	0	0.00	47.20	5	3,442	0.15%
2021/12/09	2	47.38	14	47.92	47.65	-12	3,461	-0.35%
2021/12/08	1	47.20	18	47.39	47.00	-17	3,405	-0.50%
2021/12/07	0	0.00	2	46.80	46.80	-2	3,422	-0.06%
2021/12/03	2	44.60	0	0.00	44.65	2	3,197	0.06%
2021/12/02	5	44.60	0	0.00	44.35	5	3,229	0.15%
2021/12/01	0	44.90	0	0.00	44.95	0	3,232	0.00%
2021/11/30	0	0.00	2	44.80	45.00	-2	3,218	-0.06%
2021/11/29	2	43.45	2	43.43	43.90	0	3,149	0.00%
2021/11/26	5	44.08	0	43.95	43.95	5	3,117	0.16%
2021/11/24	1	44.15	0	44.30	44.35	1	3,118	0.03%
2021/11/23	2	44.35	0	0.00	44.15	2	3,137	0.06%
2021/11/22	0	0.00	2	44.68	44.60	-2	3,145	-0.06%
2021/11/18	0.6	44.30	0.2	44.40	44.35	0.4	3,088	0.01%
2021/11/15	2	44.50	0	0.00	44.60	2	3,107	0.06%
2021/11/12	0	0.00	0	44.40	44.45	0	3,129	0.00%
2021/11/08	3	43.30	0	0.00	43.30	3	3,309	0.09%
2021/11/05	1	43.35	1	43.40	43.40	0	3,389	0.00%
2021/11/04	13	43.20	2	43.79	43.10	11	3,437	0.32%
2021/11/03	5	44.90	3	44.95	45.10	2	3,330	0.06%
2021/11/02	1	44.25	10	44.15	43.80	-9	3,526	-0.26%
2021/11/01	3	44.90	0	0.00	44.60	3	3,687	0.08%
2021/10/29	0	44.70	11	44.71	44.85	-11	3,675	-0.30%
2021/10/26	1	43.55	1	43.50	43.50	0	3,735	0.00%
2021/10/25	1	42.75	0	0.00	43.25	1	3,761	0.03%
2021/10/19	9	42.49	0	0.00	42.45	9	4,109	0.22%
2021/10/14	2	41.80	0	0.00	41.80	2	4,822	0.04%
2021/10/13	12.3	41.78	4	41.75	41.75	8.3	4,953	0.17%
2021/10/12	10	42.45	0	0.00	43.00	10	5,007	0.20%
2021/10/08	0	0.00	1	43.55	43.15	-1	5,008	-0.02%
2021/10/07	2	43.35	0	0.00	43.45	2	5,056	0.04%
2021/10/06	0	43.50	0	0.00	43.10	0	5,192	0.00%
2021/10/05	3	41.91	0	0.00	42.60	3	5,324	0.06%
2021/10/04	1	42.15	1	42.30	42.15	0	5,385	0.00%
2021/10/01	0	0.00	10	42.90	43.00	-10	5,441	-0.18%
2021/09/30	0	44.25	0	0.00	44.30	0	5,575	0.00%
2021/09/29	10.5	44.40	2.1	44.26	44.25	8.4	5,850	0.14%
2021/09/28	0	0.00	2	44.85	44.95	-2	6,001	-0.03%
2021/09/27	0	0.00	3	44.90	44.85	-3	6,003	-0.05%
2021/09/24	1	46.20	0	0.00	45.20	1	6,013	0.02%
2021/09/17	9	45.59	5	45.90	45.95	4	5,996	0.07%
2021/09/16	0.1	45.35	5.1	45.55	45.30	-5	5,946	-0.08%
2021/09/15	0	0.00	0	45.20	45.05	0	5,931	0.00%
2021/09/14	1	45.80	3	46.00	45.80	-2	5,898	-0.03%
2021/09/13	1	45.50	4	45.35	45.50	-3	5,814	-0.05%
2021/09/10	2	45.25	3	45.02	45.25	-1	5,733	-0.02%
2021/09/09	0	44.10	0	0.00	44.10	0	5,593	0.00%
2021/09/08	0	0.00	0.2	43.30	43.10	-0.2	5,573	0.00%
2021/09/07	1	43.65	0	0.00	43.55	1	5,598	0.02%
2021/09/06	0	0.00	5	42.80	42.70	-5	5,591	-0.09%
2021/09/02	0.2	43.70	1	43.75	43.15	-0.8	5,606	-0.01%
2021/08/31	0	0.00	1	43.95	43.85	-1	5,611	-0.02%
2021/08/26	0	0.00	0.2	43.90	43.90	-0.2	5,640	0.00%
2021/08/24	0	0.00	1	43.15	42.75	-1	5,672	-0.02%
2021/08/23	10	42.75	2	42.75	43.00	8	5,691	0.14%
2021/08/20	11	42.32	0	0.00	42.35	11	5,707	0.19%
2021/08/19	60	42.72	0	0.00	42.30	60	5,732	1.05%
2021/08/18	2	43.30	2	43.30	43.45	0	5,718	0.00%
2021/08/17	0.3	42.45	2	42.10	42.10	-1.7	5,718	-0.03%
2021/08/16	80	42.11	2	42.10	42.50	78	5,723	1.36%
2021/08/13	0	0.00	0.1	43.50	43.15	-0.1	5,725	0.00%
2021/08/12	20	43.85	20	43.26	43.95	0	5,711	0.00%
2021/08/11	23.1	42.00	2	41.50	41.85	21.1	5,663	0.37%
2021/08/10	81	42.58	1	43.15	42.55	80	5,794	1.38%
2021/08/09	100	44.04	0	43.85	43.50	100	5,853	1.71%
2021/08/06	3	44.42	1	44.90	44.30	2	5,893	0.03%
2021/08/05	6	45.75	7.1	45.93	46.50	-1.1	5,750	-0.02%
2021/08/03	2	43.95	0	44.05	44.05	2	5,800	0.03%
2021/08/02	2	43.90	0	43.90	44.15	2	5,832	0.03%
2021/07/30	0	0.00	2.3	44.51	44.30	-2.3	5,866	-0.04%
2021/07/29	2	44.75	0	0.00	44.75	2	5,878	0.03%
2021/07/28	1	43.75	2.1	44.90	45.05	-1.1	5,903	-0.02%
2021/07/27	0.3	45.54	3	45.62	45.30	-2.7	5,960	-0.05%
2021/07/26	1	45.55	2	45.45	45.80	-1	5,963	-0.02%
2021/07/23	30	44.23	1.1	44.82	44.65	28.9	5,942	0.49%
2021/07/22	29	46.36	28	46.76	44.80	1	5,851	0.02%
2021/07/21	18	45.88	5	45.27	45.05	13	5,432	0.24%
2021/07/20	1	45.99	11	45.96	45.50	-10	5,456	-0.18%
2021/07/19	0	46.40	35.5	46.15	46.45	-35.5	5,649	-0.63%
2021/07/16	27	45.24	6.3	45.47	45.25	20.7	5,901	0.35%
2021/07/15	1	44.25	4	44.20	44.40	-3	5,921	-0.05%
2021/07/14	0	0.00	10	44.10	44.20	-10	6,041	-0.17%
2021/07/13	1	44.45	1	44.30	44.30	0	6,135	0.00%
2021/07/12	20	44.30	30.3	43.92	44.30	-10.3	6,160	-0.17%
2021/07/09	20	42.89	16	42.97	43.30	4	6,113	0.07%
2021/07/08	1	43.05	10	43.08	43.10	-9	6,189	-0.15%
2021/07/07	18	43.39	41	43.19	43.50	-23	6,245	-0.37%
2021/07/06	36	43.01	30	42.66	42.65	6	6,231	0.10%
2021/07/05	60	41.09	11.2	41.66	42.15	48.8	6,150	0.79%
2021/07/02	0	0.00	1	39.65	39.90	-1	6,056	-0.02%
2021/07/01	10	39.85	0	39.90	39.75	10	6,184	0.16%
2021/06/30	0	40.20	0	0.00	40.25	0	6,207	0.00%
2021/06/29	2	40.25	0	0.00	40.25	2	6,215	0.03%
2021/06/21	0	0.00	0.7	39.60	39.35	-0.7	6,401	-0.01%
2021/06/16	0	0.00	1	39.45	39.65	-1	6,597	-0.02%
2021/06/15	0	0.00	1	39.80	39.70	-1	6,621	-0.02%
2021/06/11	0.7	39.80	0	0.00	39.80	0.7	6,684	0.01%
2021/06/09	1	39.75	11	39.50	39.50	-10	7,084	-0.14%
2021/06/08	0	0.00	2	40.13	39.95	-2	7,157	-0.03%
2021/06/07	3	40.00	13	39.87	40.00	-10	7,242	-0.14%
2021/06/04	0	0.00	1	40.05	39.50	-1	7,276	-0.01%
2021/06/03	1	40.00	3	40.13	39.95	-2	7,398	-0.03%
2021/05/31	0	0.00	1	39.85	39.70	-1	7,368	-0.01%
2021/05/28	0	0.00	3	39.78	39.75	-3	7,404	-0.04%
2021/05/27	15	39.02	11	39.04	39.50	4	7,460	0.05%
2021/05/26	3	38.85	3	39.05	39.15	0	7,474	0.00%
2021/05/25	1	39.25	0	0.00	39.00	1	7,507	0.01%
2021/05/24	2	38.33	0	0.00	38.40	2	7,519	0.03%
2021/05/21	2	38.15	10	38.30	38.40	-8	7,538	-0.11%
2021/05/20	2	38.08	2	37.85	37.80	0	7,617	0.00%
2021/05/19	1	37.00	3	37.58	38.10	-2	7,637	-0.03%
2021/05/18	17	36.42	10	36.00	37.30	7	7,613	0.09%
2021/05/17	4	36.93	0	0.00	35.85	4	7,463	0.05%
2021/05/14	3	38.18	2	38.65	38.65	1	7,371	0.01%
2021/05/12	9	37.83	0	0.00	37.80	9	7,256	0.12%
2021/05/11	1	40.00	0	0.00	40.45	1	7,117	0.01%
2021/05/10	1	42.60	1	42.50	42.80	0	7,054	0.00%
2021/05/07	1	42.40	6	42.45	42.50	-5	7,085	-0.07%
2021/05/06	30	42.35	30	41.16	41.70	0	7,103	0.00%
2021/05/05	1	41.80	1	41.55	41.40	0	7,117	0.00%
2021/05/04	4	40.11	48	40.39	40.90	-44	7,295	-0.60%
2021/04/29	1.1	42.02	0	42.10	42.00	1.1	7,174	0.02%
2021/04/28	0	0.00	3	42.70	42.70	-3	7,152	-0.04%
2021/04/27	5.1	42.35	0	0.00	42.55	5.1	7,270	0.07%
2021/04/26	48.1	42.85	3	42.43	43.25	45.1	7,365	0.61%
2021/04/23	2	41.25	6	42.25	41.10	-4	7,273	-0.06%
2021/04/22	16	44.08	17	44.32	43.00	-1	6,989	-0.01%
2021/04/21	3	48.55	4	48.60	48.50	-1	6,614	-0.02%
2021/04/20	15	48.72	1	49.05	48.80	14	6,487	0.22%
2021/04/19	18	48.71	2	48.85	48.75	16	6,432	0.25%
2021/04/16	0	47.85	2	47.75	47.85	-2	6,365	-0.03%
2021/04/15	1	46.50	3	46.58	46.55	-2	6,269	-0.03%
2021/04/14	3	45.27	5	45.90	45.70	-2	6,174	-0.03%
2021/04/13	11	46.05	4	46.40	45.85	7	6,082	0.12%
2021/04/12	7	47.01	1	47.09	46.75	6	5,951	0.10%
2021/04/09	13	45.84	0	0.00	46.35	13	5,797	0.22%
2021/04/08	4	44.89	1	45.00	45.00	3	5,596	0.05%
2021/04/07	5	44.41	10	43.60	44.50	-5	5,526	-0.09%
2021/04/06	0	0.00	10	42.85	43.10	-10	5,414	-0.18%
2021/04/01	12	42.76	4	42.74	42.85	8	5,386	0.15%
2021/03/31	20	42.80	0	0.00	42.80	20	5,362	0.37%
2021/03/30	0	43.10	0	0.00	42.85	0	5,364	0.00%
2021/03/26	3	42.25	0	42.35	42.25	3	5,357	0.06%
2021/03/24	3	41.73	0	0.00	41.85	3	5,406	0.06%
2021/03/23	0	0.00	3	42.10	42.15	-3	5,342	-0.06%
2021/03/22	10	43.02	1	42.40	42.65	9	5,350	0.17%
2021/03/19	0	42.95	2	42.90	42.80	-2	5,381	-0.04%
2021/03/18	2	42.55	1	42.60	42.65	1	5,313	0.02%
2021/03/17	0	42.65	2	42.83	42.60	-2	5,379	-0.04%
2021/03/16	5	42.56	9	42.55	42.65	-4	5,455	-0.07%
2021/03/15	3	41.90	0	0.00	42.45	3	5,319	0.06%
2021/03/12	0	40.75	34	40.29	40.50	-34	5,182	-0.66%
2021/03/11	6	39.76	1	39.85	39.65	5	5,186	0.10%
2021/03/10	3	39.35	2	39.35	39.25	1	5,238	0.02%
2021/03/09	0	0.00	17	39.18	39.20	-17	5,255	-0.32%
2021/03/08	1	38.55	0	0.00	38.40	1	5,232	0.02%
2021/03/05	0	0.00	0.1	38.60	38.40	-0.1	5,256	0.00%
2021/03/04	1	38.45	0	0.00	38.60	1	5,328	0.02%
2021/03/03	3	38.70	0	0.00	38.75	3	5,361	0.06%
2021/03/02	55	39.24	6	39.00	39.00	49	5,472	0.89%
2021/02/26	2	38.20	5	38.10	38.85	-3	5,470	-0.05%
2021/02/25	3	38.30	2	38.10	38.25	1	5,432	0.02%
2021/02/24	1	38.00	7	38.12	38.05	-6	5,425	-0.11%
2021/02/23	1	38.45	13	38.09	38.40	-12	5,377	-0.22%
2021/02/22	1	38.40	0	0.00	38.50	1	5,335	0.02%
2021/02/19	0	37.65	0	0.00	37.45	0	5,240	0.00%
2021/02/18	5	36.70	1	37.00	37.10	4	5,210	0.08%
2021/02/17	0	36.65	2	36.38	36.65	-2	5,207	-0.04%
2021/02/05	2	36.15	0	0.00	35.95	2	5,154	0.04%
2021/02/04	0	36.05	22	35.95	36.00	-22	5,172	-0.43%
2021/02/03	2	34.80	0	0.00	34.90	2	5,093	0.04%
2021/02/02	3	35.10	0	0.00	35.00	3	5,080	0.06%
2021/02/01	0	0.00	1	34.55	34.60	-1	5,063	-0.02%
2021/01/29	0	0.00	0	34.85	34.85	0	5,020	0.00%
2021/01/28	0	0.00	12	35.80	35.80	-12	4,927	-0.24%
2021/01/27	1	36.90	6	36.93	36.85	-5	4,836	-0.10%
2021/01/26	28	37.08	14	36.75	36.70	14	4,746	0.29%
2021/01/25	0	36.00	6	35.95	36.00	-6	4,509	-0.13%
2021/01/22	0	35.20	1	35.65	35.65	-1	4,485	-0.02%
2021/01/21	0	0.00	5	35.40	35.20	-5	4,457	-0.11%
2021/01/20	16	35.71	12.1	35.95	35.50	3.9	4,432	0.09%
2021/01/19	36	35.62	11	35.83	35.95	25	4,299	0.58%
2021/01/18	0	0.00	2	34.88	34.95	-2	4,172	-0.05%
2021/01/15	9	35.20	4	35.20	35.00	5	4,121	0.12%
2021/01/14	0	35.20	3	34.93	35.20	-3	4,110	-0.07%
2021/01/13	2	35.42	1	35.20	35.15	1	4,080	0.02%
2021/01/12	2	35.20	2	35.18	35.00	0	4,043	0.00%
2021/01/11	2	35.05	11	35.00	35.20	-9	3,938	-0.23%
2021/01/08	2	34.70	1	34.75	34.70	1	3,852	0.03%
2021/01/06	2	33.88	3.1	34.10	33.85	-1.1	3,748	-0.03%
2021/01/05	0	0.00	1	34.35	34.40	-1	3,683	-0.03%
2021/01/04	1	34.45	1.2	34.43	34.45	-0.2	3,696	0.00%
2020/12/31	0	34.30	4	34.39	34.30	-4	3,679	-0.11%
2020/12/30	1	34.25	0	0.00	34.25	1	3,667	0.03%
2020/12/29	0	0.00	5	34.40	34.50	-5	3,632	-0.14%
2020/12/28	10	34.65	3	34.67	34.70	7	3,609	0.19%
2020/12/25	3	34.53	11.3	34.55	34.50	-8.3	3,577	-0.23%
2020/12/24	0	0.00	20	34.55	34.45	-20	3,557	-0.56%
2020/12/23	2	33.90	1	33.95	34.00	1	3,518	0.03%
2020/12/17	2	34.70	3	34.77	34.70	-1	3,358	-0.03%
2020/12/16	0	0.00	2.4	34.85	34.95	-2.4	3,325	-0.07%
2020/12/15	4	34.50	5.1	34.20	34.20	-1.1	3,237	-0.03%
2020/12/14	1	34.75	0	0.00	34.90	1	3,128	0.03%
2020/12/11	1	34.60	1	35.20	34.60	0	3,089	0.00%
2020/12/10	2	34.85	4	34.39	34.80	-2	2,972	-0.07%
2020/12/09	11	34.38	6	33.99	34.40	5	2,798	0.18%
2020/12/08	1	33.65	0	0.00	33.75	1	2,700	0.04%
2020/12/07	6	33.87	1	34.10	33.90	5	2,640	0.19%
2020/12/04	0	0.00	4	33.46	33.40	-4	2,541	-0.16%
2020/12/03	7	33.07	10	33.15	32.90	-3	2,397	-0.13%
2020/12/02	10	33.10	4	33.15	33.15	6	2,326	0.26%
2020/12/01	0	32.60	0	0.00	32.60	0	2,202	0.00%
2020/11/30	0.3	32.80	5	32.62	32.60	-4.7	2,168	-0.22%
2020/11/27	21	32.35	7	32.19	32.35	14	2,088	0.67%
2020/11/26	17	32.25	3	32.42	32.40	14	2,030	0.69%
2020/11/25	4	31.68	0.3	31.70	31.60	3.7	1,851	0.20%
2020/11/24	0.1	31.10	0	0.00	31.25	0.1	1,763	0.01%
2020/11/23	1	31.35	10	31.35	31.35	-9	1,739	-0.52%
2020/11/19	3.2	31.00	0	0.00	31.00	3.2	1,689	0.19%
2020/11/18	0	0.00	10	31.00	31.00	-10	1,681	-0.59%
2020/11/13	11	30.69	0	0.00	30.70	11	1,684	0.65%
2020/11/12	0	0.00	3	30.57	30.55	-3	1,671	-0.18%
2020/11/11	0	0.00	3	30.25	30.20	-3	1,635	-0.18%
2020/11/03	5	30.20	0	0.00	30.20	5	1,706	0.29%
2020/11/02	2	30.00	0	0.00	30.15	2	1,707	0.12%
2020/10/30	0	0.00	4	30.60	30.30	-4	1,697	-0.24%
2020/10/29	2	30.10	0	0.00	30.20	2	1,652	0.12%
2020/10/28	1	30.25	0	0.00	30.20	1	1,647	0.06%
2020/10/21	0	0.00	2	29.50	29.40	-2	1,634	-0.12%
2020/10/20	2	29.40	0	0.00	29.45	2	1,716	0.12%
2020/10/19	2	29.50	0	0.00	29.45	2	1,725	0.12%
2020/09/25	3	29.00	0	0.00	29.05	3	2,164	0.14%
2020/09/24	5	29.18	0	0.00	29.05	5	2,234	0.22%
2020/09/22	1	29.35	0	0.00	29.35	1	2,275	0.04%
2020/09/16	1	29.55	0	0.00	29.50	1	2,351	0.04%
2020/09/11	5	29.55	0	0.00	29.55	5	2,664	0.19%
2020/09/10	0	0.00	1	29.70	29.65	-1	2,676	-0.04%
2020/09/09	0	0.00	3	29.75	29.75	-3	2,701	-0.11%
2020/09/07	0	0.00	1	29.90	29.90	-1	2,783	-0.04%
2020/09/04	0	0.00	3	30.05	30.00	-3	2,820	-0.11%
2020/08/21	5	29.55	3	29.50	29.50	2	3,454	0.06%
2020/08/20	11	29.55	20	29.25	29.25	-9	3,487	-0.26%
2020/08/19	1	29.90	0	0.00	29.90	1	3,465	0.03%
2020/08/17	1	30.40	0	0.00	30.45	1	3,600	0.03%
2020/08/12	0	0.00	2	30.05	30.15	-2	3,749	-0.05%
2020/08/11	1	30.20	0	0.00	30.25	1	3,777	0.03%
2020/08/10	1	30.60	0	0.00	30.55	1	3,849	0.03%
2020/08/03	0	0.00	1	29.85	29.80	-1	4,123	-0.02%
2020/07/31	1	29.75	0	0.00	29.70	1	4,160	0.02%
2020/07/29	0	0.00	3	29.18	29.30	-3	4,239	-0.07%
2020/07/24	11	29.74	0	0.00	29.60	11	4,502	0.24%
2020/07/21	0	0.00	3	29.95	29.90	-3	4,869	-0.06%
2020/07/20	0	0.00	1	30.00	30.05	-1	5,055	-0.02%
2020/07/17	10	30.00	0	0.00	29.85	10	5,203	0.19%
2020/07/16	0	0.00	7	30.09	30.00	-7	5,373	-0.13%
2020/07/14	0	0.00	8	30.14	30.05	-8	5,622	-0.14%
2020/07/10	7	30.24	5	30.20	30.20	2	5,923	0.03%
2020/07/09	10	30.80	0	0.00	30.85	10	6,006	0.17%
2020/07/07	13	30.69	0	0.00	30.55	13	6,140	0.21%
2020/07/06	1	30.75	16	30.88	30.75	-15	6,167	-0.24%
2020/07/03	12	30.41	30	30.80	30.80	-18	6,181	-0.29%
2020/07/02	10	30.10	0	0.00	30.15	10	6,161	0.16%
2020/06/29	2	29.75	0	0.00	29.55	2	6,211	0.03%
2020/06/24	0	0.00	10	29.87	29.80	-10	6,200	-0.16%
2020/06/23	20	30.00	0	0.00	29.95	20	6,227	0.32%
2020/06/22	0	0.00	3	29.85	30.00	-3	6,242	-0.05%
2020/06/19	6	29.49	0	0.00	29.60	6	6,262	0.10%
2020/06/18	13.3	29.45	23	29.50	29.45	-9.7	6,153	-0.16%
2020/06/17	1	29.80	8	29.89	29.80	-7	6,076	-0.12%
2020/06/16	2	29.90	0	0.00	29.85	2	6,135	0.03%
2020/06/15	21	29.92	0	0.00	29.70	21	6,208	0.34%
2020/06/12	5	29.76	52	29.46	29.85	-47	6,229	-0.75%
2020/06/11	2	30.33	6	30.53	30.05	-4	6,262	-0.06%
2020/06/09	3	30.78	0	0.00	30.65	3	6,386	0.05%
2020/06/08	6	31.25	62	30.93	30.95	-56	6,409	-0.87%
2020/06/05	8	31.13	20	31.20	31.35	-12	6,387	-0.19%
2020/06/04	1	30.05	2	30.15	30.20	-1	6,262	-0.02%
2020/06/03	0	0.00	9	30.29	30.15	-9	6,298	-0.14%
2020/06/02	10	30.20	2	30.15	30.30	8	6,461	0.12%
2020/06/01	0	0.00	2	29.80	29.95	-2	6,431	-0.03%
2020/05/29	13	29.52	0	0.00	29.50	13	6,410	0.20%
2020/05/28	14	29.93	0	0.00	29.70	14	6,371	0.22%
2020/05/26	37	30.02	0	0.00	29.80	37	6,333	0.58%
2020/05/25	13	29.70	1	29.80	29.95	12	6,292	0.19%
2020/05/22	1	29.70	0	0.00	29.65	1	6,272	0.02%
2020/05/21	10	30.50	0	0.00	30.35	10	6,136	0.16%
2020/05/19	9	30.27	0	0.00	30.25	9	6,034	0.15%
2020/05/15	12	30.93	0	0.00	30.70	12	5,998	0.20%
2020/05/14	1	31.85	0	0.00	31.35	1	5,926	0.02%
2020/05/13	0	0.00	20	32.70	32.40	-20	5,884	-0.34%
2020/05/12	1	32.40	4	32.64	32.80	-3	5,851	-0.05%
2020/05/11	10	32.20	0	0.00	32.25	10	5,803	0.17%
2020/05/08	1	31.95	5	31.90	31.90	-4	5,762	-0.07%
2020/05/07	40	32.50	16	32.45	32.45	24	5,676	0.42%
2020/05/06	12	32.76	0	0.00	32.40	12	5,663	0.21%
2020/05/05	4	32.70	4	32.60	32.65	0	5,648	0.00%
2020/05/04	1	32.95	0	0.00	32.80	1	5,626	0.02%
2020/04/30	5	33.59	6	33.67	33.70	-1	5,580	-0.02%
2020/04/29	4	34.11	12	34.25	34.20	-8	5,545	-0.14%
2020/04/28	0	0.00	16	33.43	34.10	-16	5,516	-0.29%
2020/04/27	0	0.00	1	32.40	32.30	-1	5,336	-0.02%
2020/04/24	24	32.00	1	31.95	31.85	23	5,273	0.44%
2020/04/23	8	32.18	0	0.00	32.15	8	5,168	0.15%
2020/04/22	24	34.91	3	34.95	34.95	21	4,997	0.42%
2020/04/21	2	35.00	66	34.93	35.00	-64	4,864	-1.32%
2020/04/20	3	35.13	12	35.18	35.35	-9	4,729	-0.19%
2020/04/17	24	35.48	4	35.09	34.95	20	4,768	0.42%
2020/04/16	24	35.09	22	35.25	35.20	2	4,690	0.04%
2020/04/15	0	0.00	2	34.18	34.45	-2	4,536	-0.04%
2020/04/14	0	0.00	2	33.78	33.90	-2	4,471	-0.04%
2020/04/13	1	33.45	11	33.05	33.30	-10	4,367	-0.23%
2020/04/10	50	32.67	1	32.85	32.80	49	4,260	1.15%
2020/04/09	40	32.59	5	32.70	32.15	35	4,234	0.83%
2020/04/08	5	31.75	0	0.00	32.00	5	4,155	0.12%
2020/04/06	0	0.00	1	30.60	30.55	-1	3,975	-0.03%
2020/04/01	0	0.00	1	30.10	30.45	-1	3,919	-0.03%
2020/03/31	1	30.30	0	0.00	30.30	1	3,885	0.03%
2020/03/27	2	29.60	1	30.00	29.40	1	3,813	0.03%
2020/03/25	1	29.30	0	0.00	29.00	1	3,727	0.03%
2020/03/24	11	28.50	0	0.00	28.40	11	3,680	0.30%
2020/03/23	0	0.00	2	27.15	27.55	-2	3,723	-0.05%
2020/03/20	3	28.42	3	28.70	28.40	0	3,721	0.00%
2020/03/19	3	27.00	0	0.00	26.70	3	3,643	0.08%
2020/03/18	2	30.23	5	30.10	29.50	-3	3,535	-0.08%
2020/03/17	0	0.00	5	30.80	30.10	-5	3,469	-0.14%
2020/03/16	1	31.35	0	0.00	31.20	1	3,385	0.03%
2020/03/13	3	30.25	3	31.17	31.45	0	3,305	0.00%
2020/03/11	2	32.53	3	32.28	32.10	-1	3,074	-0.03%
2020/03/10	1	32.15	1	31.10	32.25	0	3,001	0.00%
2020/03/09	1	31.90	0	0.00	31.35	1	2,931	0.03%
2020/03/06	11	32.71	15	32.57	32.65	-4	2,859	-0.14%
2020/03/05	1	31.85	13	31.44	32.00	-12	2,628	-0.46%
2020/02/27	2	30.98	0	0.00	31.15	2	2,552	0.08%
2020/02/20	1	32.05	0	0.00	32.05	1	2,472	0.04%
2020/02/19	1	32.05	1	32.05	32.05	0	2,476	0.00%
2020/02/18	0	0.00	22	31.88	31.70	-22	2,433	-0.90%
2020/02/14	0	0.00	22	32.05	32.05	-22	2,553	-0.86%
2020/02/13	6	31.83	0	0.00	31.50	6	2,495	0.24%
2020/02/12	1	31.50	2	31.40	31.55	-1	2,467	-0.04%
2020/02/07	3	31.10	9	31.30	31.05	-6	2,413	-0.25%
2020/02/06	3	32.00	0	0.00	31.70	3	2,371	0.13%
2020/02/04	12	32.13	0	0.00	31.80	12	2,303	0.52%
2020/02/03	9	31.47	2	31.55	32.05	7	2,265	0.31%
2020/01/31	3	32.22	1	32.60	32.70	2	2,152	0.09%
2020/01/20	1	32.30	0	0.00	32.30	1	1,955	0.05%
2020/01/17	1	32.50	0	0.00	32.30	1	1,916	0.05%
2020/01/16	10	31.85	0	0.00	32.20	10	1,892	0.53%
2020/01/15	0	0.00	15	32.02	31.80	-15	1,854	-0.81%
2020/01/14	1	32.25	4	32.05	32.30	-3	1,826	-0.16%
2020/01/13	3	32.03	20	32.03	32.05	-17	1,766	-0.96%
2020/01/10	5	31.60	1	31.55	31.75	4	1,607	0.25%
2020/01/09	1	31.35	2	31.45	31.15	-1	1,515	-0.07%
2020/01/08	1	31.30	5	31.10	31.15	-4	1,452	-0.28%
2020/01/06	3	30.75	0	0.00	30.75	3	1,373	0.22%
2020/01/03	10	30.75	0	0.00	30.55	10	1,354	0.74%
2020/01/02	0	0.00	5	30.50	30.40	-5	1,331	-0.38%
2019/12/24	0	0.00	0.2	30.05	30.05	-0.2	1,527	-0.01%
2019/12/20	0	0.00	1.3	30.17	30.25	-1.3	1,521	-0.08%
2019/12/18	0	0.00	1	30.25	30.30	-1	1,499	-0.07%
2019/12/17	1	29.70	3	29.85	29.80	-2	1,421	-0.14%
2019/11/20	1	29.90	6	29.89	29.90	-5	1,464	-0.34%
2019/11/18	1	30.10	10	30.00	30.00	-9	1,524	-0.59%
2019/11/15	1	29.90	2	29.83	29.80	-1	1,518	-0.07%
2019/11/14	24	30.04	12	29.90	29.80	12	1,508	0.80%
2019/11/13	2	30.05	2	29.88	30.10	0	1,460	0.00%
2019/10/17	2	28.90	0	0.00	29.25	2	2,011	0.10%
2019/10/14	0	0.00	5	29.05	29.05	-5	2,257	-0.22%
2019/10/04	8	30.48	3	30.50	30.60	5	2,442	0.20%
2019/10/03	15	30.15	0	0.00	30.15	15	2,407	0.62%
2019/10/02	0	0.00	3	29.38	29.80	-3	2,413	-0.12%
2019/09/27	2	29.05	2	29.00	29.00	0	2,404	0.00%
2019/09/26	0	0.00	1	29.10	29.20	-1	2,433	-0.04%
2019/09/25	0	0.00	4	29.10	29.05	-4	2,450	-0.16%
2019/09/11	4	29.30	2	29.60	29.15	2	2,509	0.08%
2019/09/10	0	0.00	5	28.85	28.95	-5	2,450	-0.20%
2019/09/09	0	0.00	1	28.85	28.80	-1	2,469	-0.04%
2019/09/06	0	0.00	10	28.85	28.80	-10	2,473	-0.40%
2019/09/04	10	28.80	0	0.00	28.75	10	2,495	0.40%
2019/08/26	0	0.00	1	28.40	28.35	-1	2,655	-0.04%
2019/08/23	0	0.00	5	28.80	28.85	-5	2,664	-0.19%
2019/08/22	0	0.00	6	28.93	28.90	-6	2,698	-0.22%
2019/08/19	1	28.70	0	0.00	28.70	1	2,655	0.04%
2019/08/16	2	28.65	17	28.54	28.55	-15	2,650	-0.57%
2019/08/15	0	0.00	5	28.00	28.25	-5	2,618	-0.19%
2019/08/14	1	28.25	10	27.90	28.45	-9	2,579	-0.35%
2019/08/08	0	0.00	1	27.85	27.85	-1	2,533	-0.04%
2019/08/07	3	27.75	0	0.00	27.70	3	2,537	0.12%
2019/08/06	13	27.04	0	0.00	27.10	13	2,544	0.51%
2019/08/05	2	27.60	10	27.50	27.45	-8	2,559	-0.31%
2019/08/01	0	0.00	2	28.25	28.20	-2	2,587	-0.08%
2019/07/31	0	0.00	8	27.98	28.20	-8	2,588	-0.31%
2019/07/30	15	27.84	3	27.75	27.70	12	2,575	0.47%
2019/07/26	10	28.30	4	28.40	28.40	6	2,555	0.23%
2019/07/25	2	27.60	5	28.02	28.15	-3	2,537	-0.12%
2019/07/24	0	0.00	5	27.98	27.85	-5	2,508	-0.20%
2019/07/22	8	28.88	0	0.00	28.70	8	2,423	0.33%
2019/07/19	3	31.95	1	31.90	31.90	2	2,284	0.09%
2019/07/18	7	32.16	5	32.25	31.85	2	2,149	0.09%
2019/07/17	1	31.90	5	32.10	32.20	-4	2,049	-0.20%
2019/07/16	4	32.85	1	32.85	32.35	3	1,984	0.15%
2019/07/12	3	32.98	3	33.07	33.00	0	1,835	0.00%
2019/07/11	1	32.95	2	32.80	32.90	-1	1,780	-0.06%
2019/07/10	1	32.55	0	0.00	32.55	1	1,741	0.06%
2019/07/08	0	0.00	1	32.25	31.85	-1	1,686	-0.06%
2019/07/04	0	0.00	3	32.15	32.25	-3	1,926	-0.16%
2019/07/02	0	0.00	4	31.80	31.90	-4	1,897	-0.21%
2019/07/01	2	31.83	0	0.00	31.80	2	1,903	0.11%
2019/06/28	2	31.50	0	0.00	31.55	2	1,874	0.11%
2019/06/26	0	0.00	2	31.45	31.50	-2	1,901	-0.11%
2019/06/25	4	31.40	3	31.25	31.40	1	1,910	0.05%
2019/06/24	0	0.00	2	31.38	31.40	-2	1,923	-0.10%
2019/06/21	3	31.20	0	0.00	31.10	3	1,951	0.15%
2019/06/20	2	31.30	3	31.30	31.30	-1	1,988	-0.05%
2019/06/19	10	31.38	10	31.38	31.30	0	2,001	0.00%
2019/06/18	0	0.00	1	31.30	31.35	-1	2,010	-0.05%
2019/06/12	3	30.90	5	30.95	30.90	-2	2,211	-0.09%
2019/06/10	10	30.35	0	0.00	30.20	10	2,288	0.44%
2019/06/05	0	0.00	3	31.55	31.25	-3	2,312	-0.13%
2019/06/03	3	31.35	0	0.00	31.20	3	2,374	0.13%
2019/05/31	0	0.00	2	31.45	31.55	-2	2,379	-0.08%
2019/05/30	2	31.05	0	0.00	31.20	2	2,360	0.08%
2019/05/29	1	30.90	1	31.20	30.80	0	2,366	0.00%
2019/05/28	0	0.00	6	30.34	31.80	-6	2,341	-0.26%
2019/05/27	2	29.90	0	0.00	30.15	2	2,334	0.09%
2019/05/24	0	0.00	3	30.30	30.40	-3	2,369	-0.13%
2019/05/23	1	30.00	0	0.00	30.00	1	2,368	0.04%
2019/05/21	0	0.00	3	30.30	30.30	-3	2,368	-0.13%
2019/05/20	2	29.93	0	0.00	29.90	2	2,366	0.08%
2019/05/14	0	0.00	2	29.20	29.75	-2	2,401	-0.08%
2019/05/09	8	30.70	0	0.00	30.70	8	2,404	0.33%
2019/05/06	11	30.69	0	0.00	30.65	11	2,409	0.46%
2019/04/30	5	30.65	1	31.00	30.80	4	2,392	0.17%
2019/04/29	7	30.80	0	0.00	30.80	7	2,402	0.29%
2019/04/26	7	31.13	0	0.00	31.15	7	2,396	0.29%
2019/04/24	1	31.35	4	31.41	31.35	-3	2,402	-0.12%
2019/04/19	0	0.00	7	31.20	31.35	-7	2,411	-0.29%
2019/04/18	10	31.34	0	0.00	31.20	10	2,408	0.42%
2019/04/17	0	0.00	3	31.45	31.55	-3	2,414	-0.12%
2019/04/16	2	31.45	1	31.10	31.40	1	2,395	0.04%
2019/04/12	2	31.80	2	31.75	31.60	0	2,334	0.00%
2019/04/11	8	32.21	6	32.03	32.00	2	2,301	0.09%
2019/04/10	10	31.60	8	31.33	31.70	2	2,097	0.10%
2019/04/09	0	0.00	10.1	31.45	31.50	-10.1	1,993	-0.51%
2019/04/08	0	0.00	2.1	31.40	31.45	-2.1	1,977	-0.11%
2019/04/03	0	0.00	3	31.30	31.45	-3	1,959	-0.15%
2019/03/28	5	31.15	0	0.00	31.30	5	1,873	0.27%
2019/03/26	1	31.05	6	31.24	31.25	-5	1,853	-0.27%
2019/03/25	0	0.00	10	30.75	30.80	-10	1,823	-0.55%
2019/03/22	0	0.00	2	30.80	30.65	-2	1,773	-0.11%
2019/03/21	0	0.00	10	30.75	30.70	-10	1,747	-0.57%
2019/03/20	6	30.42	0	0.00	30.45	6	1,717	0.35%
2019/03/18	3	30.55	24	30.65	30.65	-21	1,637	-1.28%
2019/03/15	0	0.00	2	30.25	30.25	-2	1,583	-0.13%
2019/03/14	10	29.75	0	0.00	29.60	10	1,507	0.66%
2019/03/13	12	29.50	8	29.45	29.50	4	1,496	0.27%
2019/03/12	0	0.00	20	29.63	29.90	-20	1,430	-1.40%
2019/03/11	20	28.84	10	28.90	29.00	10	1,363	0.73%
2019/03/08	19	29.18	7	29.22	29.10	12	1,362	0.88%
2019/03/07	1	30.05	0	0.00	29.85	1	1,325	0.08%
2019/03/06	1	30.15	0	0.00	30.15	1	1,313	0.08%
2019/03/04	0	0.00	1	30.20	30.20	-1	1,315	-0.08%
2019/02/26	0	0.00	1	30.10	29.90	-1	1,293	-0.08%
2019/02/25	0	0.00	3	30.23	30.20	-3	1,276	-0.24%
2019/02/22	0	0.00	1	29.75	29.75	-1	1,244	-0.08%
2019/02/21	2	29.50	0	0.00	29.60	2	1,240	0.16%
2019/02/11	2	29.75	5	29.87	29.90	-3	1,305	-0.23%
2019/01/18	0	0.00	10	28.75	28.85	-10	1,462	-0.68%
2019/01/17	0	0.00	4	28.65	28.75	-4	1,504	-0.27%
2019/01/15	0	0.00	4	28.40	28.40	-4	1,606	-0.25%
2019/01/14	0	0.00	10	28.10	28.15	-10	1,605	-0.62%
2019/01/08	1	27.60	0	0.00	27.60	1	1,594	0.06%
2019/01/07	10	27.58	0	0.00	27.75	10	1,600	0.62%
2019/01/04	5	27.10	0	0.00	27.25	5	1,618	0.31%
2018/12/28	1	27.05	0	0.00	27.05	1	1,713	0.06%
2018/12/26	0	0.00	5	27.30	27.10	-5	1,763	-0.28%
2018/12/20	0	0.00	4	27.35	27.25	-4	1,785	-0.22%
2018/12/19	1	27.85	0	0.00	27.55	1	1,784	0.06%
2018/12/14	2	28.60	0	0.00	28.55	2	1,788	0.11%
2018/12/06	0	0.00	1	29.35	28.85	-1	1,886	-0.05%
2018/12/03	5	30.30	1	30.35	30.30	4	2,006	0.20%
2018/11/29	1	29.80	0	0.00	29.65	1	2,013	0.05%
2018/11/28	1	29.70	0	0.00	29.65	1	2,011	0.05%
2018/11/27	0	0.00	3	29.25	29.50	-3	2,015	-0.15%
2018/11/26	0	0.00	2	29.00	28.90	-2	2,007	-0.10%
2018/11/23	0	0.00	1	28.85	28.80	-1	2,017	-0.05%
2018/11/16	0	0.00	4	29.33	29.30	-4	2,127	-0.19%
2018/11/14	0	0.00	3	29.40	29.50	-3	2,200	-0.14%
2018/11/06	3	28.95	0	0.00	28.00	3	2,426	0.12%
2018/11/05	0	0.00	7	28.46	28.80	-7	2,513	-0.28%
2018/11/02	0	0.00	3	27.80	28.25	-3	2,863	-0.10%
2018/10/30	3	25.02	0	0.00	25.20	3	3,339	0.09%
2018/10/25	11	25.59	0	0.00	25.45	11	3,563	0.31%
2018/10/24	15	26.72	0	0.00	26.40	15	3,555	0.42%
2018/10/12	0	0.00	5	27.96	28.20	-5	3,901	-0.13%
2018/10/11	0	0.00	31	27.57	27.20	-31	4,065	-0.76%
2018/10/09	10	29.50	0	0.00	29.55	10	4,426	0.23%
2018/10/03	2	29.85	0	0.00	29.80	2	5,070	0.04%
2018/10/02	2	30.10	0	0.00	30.10	2	5,108	0.04%
2018/10/01	4	30.05	0	0.00	30.20	4	5,161	0.08%
2018/09/27	0	0.00	1	30.00	29.95	-1	5,488	-0.02%
2018/09/25	1	30.05	0	0.00	30.05	1	5,569	0.02%
2018/09/21	1	30.05	0	0.00	30.15	1	5,600	0.02%
2018/09/19	0	0.00	2	30.15	30.10	-2	5,634	-0.04%
2018/09/17	0	0.00	10	30.15	30.25	-10	5,655	-0.18%
2018/09/13	12	28.99	0	0.00	29.20	12	5,676	0.21%
2018/09/11	10	28.95	1	28.95	29.20	9	5,744	0.16%
2018/09/10	9	28.79	3	28.70	28.75	6	5,834	0.10%
2018/09/07	13	30.03	0	0.00	29.80	13	5,964	0.22%
2018/09/06	1	30.30	0	0.00	30.25	1	5,992	0.02%
2018/09/05	0	0.00	3	31.35	31.05	-3	6,064	-0.05%
2018/09/04	0	0.00	3	31.10	31.20	-3	6,185	-0.05%
2018/09/03	0	0.00	3	31.10	31.10	-3	6,211	-0.05%
2018/08/29	2	31.40	0	0.00	31.40	2	6,362	0.03%
2018/08/24	4	30.30	3	30.15	30.10	1	6,430	0.02%
2018/08/23	2	30.50	0	0.00	30.50	2	6,458	0.03%
2018/08/20	10	30.18	0	0.00	30.05	10	6,568	0.15%
2018/08/17	10	31.25	12	30.98	30.85	-2	6,561	-0.03%
2018/08/16	7	31.16	5	31.35	31.30	2	6,545	0.03%
2018/08/15	5	31.90	55	31.80	31.75	-50	6,574	-0.76%
2018/08/14	3	31.90	2	31.95	31.95	1	6,711	0.01%
2018/08/13	16	32.08	8	32.13	31.85	8	6,799	0.12%
2018/08/10	2	32.65	12	32.62	32.85	-10	6,732	-0.15%
2018/08/09	9	32.37	15	32.25	32.25	-6	6,717	-0.09%
2018/08/08	7	35.09	9	35.02	34.95	-2	6,375	-0.03%
2018/08/07	1	34.90	0	0.00	35.25	1	6,099	0.02%
2018/08/06	14	35.22	6	35.25	35.25	8	6,028	0.13%
2018/08/03	2	35.18	6	35.18	35.15	-4	6,005	-0.07%
2018/08/02	25	34.94	0	0.00	34.75	25	6,118	0.41%
2018/08/01	5	35.11	2	35.25	35.05	3	6,234	0.05%
2018/07/31	8	34.39	1	34.45	34.55	7	6,215	0.11%
2018/07/30	7	34.30	0	0.00	34.45	7	6,196	0.11%
2018/07/27	10	34.55	3	34.50	34.50	7	6,171	0.11%
2018/07/26	1	34.65	0	0.00	34.65	1	6,149	0.02%
2018/07/25	20	34.48	0	0.00	34.70	20	6,156	0.32%
2018/07/24	0	0.00	6	34.53	34.55	-6	6,137	-0.10%
2018/07/23	4	34.15	4	34.19	34.15	0	6,120	0.00%
2018/07/19	3	35.03	0	0.00	35.20	3	5,960	0.05%
2018/07/18	23	36.01	19	35.83	35.50	4	5,928	0.07%
2018/07/17	25	36.79	6	37.12	36.60	19	5,762	0.33%
2018/07/16	17	36.80	61	35.82	36.60	-44	5,339	-0.82%
2018/07/13	1	34.30	0	0.00	34.55	1	4,786	0.02%
2018/07/12	5	34.30	0	0.00	34.45	5	4,748	0.11%
2018/07/11	0	0.00	5	34.05	34.15	-5	4,743	-0.11%
2018/07/10	4	33.85	0	0.00	34.25	4	4,786	0.08%
2018/07/09	0	0.00	6	34.35	33.85	-6	4,843	-0.12%
2018/07/06	10	33.91	6	33.90	34.20	4	4,826	0.08%
2018/07/05	15	34.73	6	34.93	34.10	9	4,768	0.19%
2018/07/03	0	0.00	11	33.80	33.80	-11	4,754	-0.23%
2018/06/29	0	0.00	5	34.00	34.25	-5	4,793	-0.10%
2018/06/27	0	0.00	5	34.00	33.90	-5	4,847	-0.10%
2018/06/26	4	33.84	0	0.00	33.90	4	4,891	0.08%
2018/06/22	37	34.40	37.7	34.59	34.40	-0.7	5,060	-0.01%
2018/06/21	1	34.60	0	0.00	34.50	1	5,102	0.02%
2018/06/20	4.1	34.15	5	34.11	34.30	-0.9	5,211	-0.02%
2018/06/15	11	35.00	1	35.20	34.45	10	5,246	0.19%
2018/06/14	0	0.00	8	34.54	34.55	-8	5,173	-0.15%
2018/06/13	2	34.40	2	34.48	34.45	0	5,513	0.00%
2018/06/12	10.1	34.10	16	33.81	34.05	-5.9	5,732	-0.10%
2018/06/11	0	0.00	1	33.55	33.45	-1	5,726	-0.02%
2018/06/07	15	33.85	7	33.80	33.60	8	6,123	0.13%
2018/06/06	51	33.40	0	0.00	33.40	51	6,089	0.84%
2018/06/05	0.1	33.60	69	33.64	33.55	-68.9	6,100	-1.13%
2018/05/31	0	0.00	1	33.10	33.25	-1	6,201	-0.02%
2018/05/29	5	32.65	4	32.70	32.75	1	6,144	0.02%
2018/05/28	0	0.00	1	33.30	33.15	-1	6,108	-0.02%
2018/05/24	1	33.55	7	33.50	33.50	-6	6,061	-0.10%
2018/05/23	1	33.85	13	33.93	33.90	-12	6,042	-0.20%
2018/05/22	1.1	34.30	2	34.38	34.30	-0.9	6,002	-0.01%
2018/05/21	3.1	34.03	11	33.51	34.15	-7.9	5,877	-0.13%
2018/05/18	1	33.40	0	0.00	33.40	1	5,764	0.02%
2018/05/17	6.1	33.44	15	33.65	33.70	-8.9	5,793	-0.15%
2018/05/15	49	33.10	0	0.00	33.00	49	5,915	0.83%
2018/05/14	0	0.00	3	33.95	33.50	-3	5,932	-0.05%
2018/05/11	0	0.00	5	33.90	33.70	-5	5,881	-0.09%
2018/05/10	18.1	33.84	13	33.89	33.55	5.1	5,847	0.09%
2018/05/09	24	33.01	0	0.00	33.00	24	5,625	0.43%
2018/05/08	32	32.46	55	32.47	32.15	-23	5,456	-0.42%
2018/05/07	1	31.95	80	32.10	32.00	-79	5,402	-1.46%
2018/05/04	10	32.00	0	0.00	32.00	10	5,384	0.19%
2018/05/03	0	0.00	1	32.00	31.95	-1	5,365	-0.02%
2018/05/02	1	31.90	23	32.10	31.85	-22	5,367	-0.41%
2018/04/30	1	31.50	0	0.00	31.85	1	5,336	0.02%
2018/04/27	1.4	31.71	0	0.00	31.60	1.4	5,326	0.03%
2018/04/26	0	0.00	2	31.10	30.95	-2	5,311	-0.04%
2018/04/25	2	31.35	4	30.75	31.35	-2	5,306	-0.04%
2018/04/24	8	31.11	1	31.15	31.40	7	5,305	0.13%
2018/04/23	10	31.90	3	31.90	32.00	7	5,305	0.13%
2018/04/19	0.1	31.75	0	0.00	31.75	0.1	5,284	0.00%
2018/04/17	5.1	31.75	0	0.00	31.85	5.1	5,269	0.10%
2018/04/16	0.1	31.85	34	31.66	31.55	-33.9	5,253	-0.65%
2018/04/13	107.1	31.94	0.5	32.00	31.95	106.6	5,233	2.04%	大買/鉅額交易
2018/04/12	0	0.00	50	32.70	32.65	-50	5,350	-0.93%
2018/04/11	4.1	32.70	15	32.67	32.55	-10.9	5,339	-0.20%
2018/04/10	13.1	32.93	10.9	32.86	32.40	2.2	5,303	0.04%
2018/04/03	2	32.15	44	32.05	32.05	-42	5,113	-0.82%
2018/04/02	0	0.00	50	32.10	32.00	-50	5,080	-0.98%
2018/03/31	1	31.90	0	0.00	31.95	1	5,059	0.02%
2018/03/30	50.2	32.10	50.5	32.05	31.90	-0.3	5,051	-0.01%
2018/03/29	0	0.00	57	32.00	31.85	-57	5,005	-1.14%
2018/03/28	100	31.75	101	31.95	31.75	-1	5,058	-0.02%	大賣/
2018/03/27	0	0.00	30	31.77	31.65	-30	5,066	-0.59%
2018/03/26	4	31.70	102	31.90	31.70	-98	5,282	-1.86%	大賣/
2018/03/23	0	0.00	17	31.34	31.75	-17	5,348	-0.32%
2018/03/22	1	31.50	1	31.45	31.30	0	5,213	0.00%
2018/03/21	20	31.98	1	32.10	31.80	19	5,155	0.37%
2018/03/19	49	31.98	20	31.55	31.45	29	5,051	0.57%
2018/03/16	10	31.15	52	31.02	31.30	-42	4,629	-0.91%
2018/03/14	35	30.56	12	30.47	30.30	23	4,206	0.55%
2018/03/13	8	30.31	16	29.78	30.35	-8	4,003	-0.20%
2018/03/12	0	0.00	10	29.40	29.35	-10	3,788	-0.26%
2018/03/09	1	29.10	0	0.00	29.25	1	3,769	0.03%
2018/03/07	2	28.75	5	29.15	28.75	-3	3,778	-0.08%
2018/03/05	0	0.00	1	28.10	28.30	-1	3,809	-0.03%
2018/03/01	5	27.40	14	27.88	28.00	-9	3,908	-0.23%
2018/02/26	5	27.70	7	27.79	27.85	-2	4,217	-0.05%
2018/02/23	6	27.39	0	0.00	27.40	6	4,253	0.14%
2018/02/21	10	26.70	10	26.55	26.55	0	4,338	0.00%
2018/02/12	6	25.52	0	0.00	25.90	6	4,359	0.14%
2018/02/09	1	24.45	0	0.00	25.05	1	4,411	0.02%
2018/02/08	2	25.50	5	26.04	25.60	-3	4,376	-0.07%
2018/02/07	9	26.46	0	0.00	26.15	9	4,319	0.21%
2018/02/06	1	27.80	1	27.55	27.45	0	4,217	0.00%
2018/02/05	5	28.80	0	0.00	28.80	5	4,236	0.12%
2018/02/02	5	29.15	0	0.00	29.10	5	4,275	0.12%
2018/01/25	7	28.83	0	0.00	28.75	7	4,845	0.14%
2018/01/24	0	0.00	3	28.90	28.90	-3	5,047	-0.06%
2018/01/23	3	28.83	0	0.00	28.75	3	5,197	0.06%
2018/01/22	0	0.00	1	28.85	28.85	-1	5,289	-0.02%
2018/01/19	0	0.00	5	28.90	28.95	-5	5,418	-0.09%
2018/01/18	1	29.00	0	0.00	29.05	1	5,477	0.02%
2018/01/17	1	28.90	0	0.00	28.90	1	5,670	0.02%
2018/01/16	1	28.40	0	0.00	28.55	1	5,877	0.02%
2018/01/15	8	28.55	0	0.00	28.60	8	6,158	0.13%
2018/01/11	2	28.10	0	0.00	28.20	2	6,747	0.03%
2018/01/10	21	28.25	20	28.10	28.15	1	7,126	0.01%
2018/01/09	11	28.16	12	28.33	28.40	-1	7,647	-0.01%
2018/01/08	112	28.20	20	28.21	28.05	92	7,961	1.16%	大買/
2018/01/04	3	30.00	0	0.00	30.10	3	8,020	0.04%
2018/01/03	0	0.00	10	30.25	30.15	-10	8,070	-0.12%
2018/01/02	0	0.00	1	30.00	30.20	-1	8,132	-0.01%