至上 (8112)-元大-南屯券商分點個股進出

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

至上

(8112)

可現股當沖

股價
85.5
漲跌
▼9.5
漲幅
-10.00%
成交量
25,501張
產業
上市電子通路類股
861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-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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
2024/05/09	27.8	85.62	2	85.65	85.50	25.8	14,073	0.18%
2024/05/08	6.3	92.84	4	92.75	95.00	2.3	13,683	0.02%
2024/05/07	33.2	96.41	36.1	95.17	96.60	-2.9	13,434	-0.02%
2024/05/06	23.1	97.39	14.3	96.90	95.90	8.8	13,192	0.07%
2024/05/03	32.2	95.94	29.3	95.06	93.90	2.9	12,777	0.02%
2024/05/02	2.2	91.64	9	91.43	93.40	-6.7	12,360	-0.05%
2024/04/30	1	88.50	1	89.50	88.20	0	12,058	0.00%
2024/04/29	6.1	86.69	6.2	87.22	87.80	-0.1	11,962	0.00%
2024/04/26	0.2	84.83	1.4	85.22	85.10	-1.3	11,860	-0.01%
2024/04/25	0.1	84.81	0	0.00	84.00	0.1	11,859	0.00%
2024/04/24	6	85.20	9	84.96	85.10	-3	11,984	-0.03%
2024/04/23	1	81.10	1.2	81.66	82.10	-0.2	12,113	0.00%
2024/04/22	3.4	80.70	2.3	81.06	80.80	1.2	12,137	0.01%
2024/04/19	7.3	80.88	21.7	81.19	81.90	-14.5	12,135	-0.12%
2024/04/17	3.9	83.79	1.1	83.58	84.00	2.8	11,941	0.02%
2024/04/16	7.9	83.02	55.5	83.04	82.90	-47.7	11,834	-0.40%
2024/04/15	6	84.37	7	84.76	85.90	-1	11,654	-0.01%
2024/04/12	62.5	86.97	11	86.79	86.60	51.5	11,465	0.45%
2024/04/11	5	84.60	8.2	84.59	85.20	-3.2	11,171	-0.03%
2024/04/10	11	83.66	12	83.42	82.10	-1	10,944	-0.01%
2024/04/09	42.1	82.52	36.4	82.52	83.50	5.7	10,705	0.05%
2024/04/08	4.5	78.39	6.3	77.80	78.50	-1.8	10,139	-0.02%
2024/04/03	2	74.55	1	74.90	74.80	1	9,939	0.01%
2024/04/02	3	74.83	5	74.92	74.80	-2	9,974	-0.02%
2024/04/01	3	73.30	1.2	72.77	73.60	1.8	10,070	0.02%
2024/03/29	1.2	72.78	6	72.88	72.80	-4.8	10,095	-0.05%
2024/03/28	2	74.20	1.1	73.92	74.00	0.9	10,153	0.01%
2024/03/27	1	73.10	2	73.70	74.00	-1	10,307	-0.01%
2024/03/26	6.5	74.16	10.1	73.54	73.70	-3.7	10,381	-0.04%
2024/03/25	5.1	75.50	2	75.79	75.40	3.1	10,358	0.03%
2024/03/22	24.3	74.82	245	74.33	75.60	-220.8	10,620	-2.08%	大賣/鉅額交易
2024/03/21	243	74.66	37.2	76.10	77.00	205.8	10,519	1.96%	大買/鉅額交易
2024/03/20	4.1	71.49	14.1	72.25	71.70	-9.9	10,233	-0.10%
2024/03/19	22	72.90	23.3	71.79	72.10	-1.3	10,525	-0.01%
2024/03/18	9	69.33	14.5	69.59	70.10	-5.5	10,986	-0.05%
2024/03/15	6.2	67.40	1	67.50	68.10	5.2	11,822	0.04%
2024/03/14	8.3	67.66	20	67.45	67.40	-11.7	12,565	-0.09%
2024/03/13	9.9	68.51	28.1	69.15	68.40	-18.2	13,150	-0.14%
2024/03/12	51.5	69.96	31.2	69.65	69.60	20.3	12,989	0.16%
2024/03/11	10.1	67.59	15	68.01	68.60	-5	12,537	-0.04%
2024/03/08	30.3	67.40	34.2	67.85	66.80	-4	12,335	-0.03%
2024/03/07	63.3	69.65	34.6	68.96	67.50	28.7	12,051	0.24%
2024/03/06	12	65.10	16.5	65.74	66.90	-4.5	11,467	-0.04%
2024/03/05	4	64.43	5.2	64.29	64.40	-1.2	11,470	-0.01%
2024/03/04	1.1	64.68	2.3	64.27	64.00	-1.2	11,550	-0.01%
2024/03/01	4.3	62.95	5	62.70	62.60	-0.7	11,375	-0.01%
2024/02/29	1.1	63.55	3	63.13	62.40	-1.9	11,336	-0.02%
2024/02/27	1.3	61.64	1	62.90	61.70	0.3	11,206	0.00%
2024/02/26	0.1	62.20	0	0.00	62.30	0.1	11,166	0.00%
2024/02/23	3	63.43	3	64.07	63.10	0	11,113	0.00%
2024/02/22	2	62.65	2	62.85	63.20	0	11,086	0.00%
2024/02/21	3	63.20	11	63.75	63.20	-8	11,063	-0.07%
2024/02/20	7	64.17	12.2	65.46	63.60	-5.2	11,038	-0.05%
2024/02/19	12	64.36	14.5	64.14	64.80	-2.5	10,812	-0.02%
2024/02/16	17	62.40	14	62.43	62.70	3	10,652	0.03%
2024/02/15	6.1	61.45	5	61.74	61.90	1.1	10,601	0.01%
2024/02/05	0	0.00	1	60.90	60.90	-1	10,572	-0.01%
2024/02/02	4	60.80	2	60.75	60.80	2	10,572	0.02%
2024/02/01	2	60.85	11	61.40	61.10	-9	10,591	-0.08%
2024/01/31	0	60.50	33	60.31	60.20	-33	10,583	-0.31%
2024/01/30	5	60.30	41	60.21	60.10	-36	10,621	-0.34%
2024/01/29	0.1	60.50	0	0.00	60.90	0.1	10,612	0.00%
2024/01/26	0.1	60.48	1	60.30	60.30	-0.9	10,621	-0.01%
2024/01/25	8.2	60.45	0	0.00	60.20	8.2	10,653	0.08%
2024/01/24	9	61.41	3	61.57	61.30	6	10,710	0.06%
2024/01/23	8	62.05	0	0.00	61.70	8	10,759	0.07%
2024/01/22	10	62.02	37.5	62.47	62.50	-27.5	10,750	-0.26%
2024/01/19	14	60.82	3	61.03	60.90	11	10,686	0.10%
2024/01/18	121.2	61.57	33	61.58	60.70	88.2	10,683	0.83%	大買/
2024/01/17	58.1	63.79	39	63.95	63.90	19.1	10,517	0.18%
2024/01/16	17	62.95	23	63.34	63.70	-6	10,256	-0.06%
2024/01/15	3.1	62.62	33	63.06	63.00	-29.9	10,200	-0.29%
2024/01/12	14	61.56	4	61.83	61.50	10	10,128	0.10%
2024/01/11	20	60.64	19	61.15	61.30	1	10,142	0.01%
2024/01/10	8	60.83	2	61.30	61.10	6	10,148	0.06%
2024/01/09	14	60.92	14	61.09	61.30	0	10,148	0.00%
2024/01/08	7	60.53	8	61.20	61.10	-1	10,164	-0.01%
2024/01/05	34	61.49	12.2	61.28	61.00	21.8	10,189	0.21%
2024/01/04	5.1	60.82	5	61.08	61.30	0.1	10,082	0.00%
2024/01/03	26.6	60.82	5.3	60.67	60.80	21.3	10,060	0.21%
2024/01/02	9	60.57	90	60.88	61.10	-81	10,074	-0.80%
2023/12/29	6.3	60.17	28	60.43	60.50	-21.7	10,050	-0.22%
2023/12/28	26	59.51	28	59.68	59.70	-2	10,007	-0.02%
2023/12/27	6.1	60.45	9	60.51	60.30	-2.9	10,084	-0.03%
2023/12/26	1	59.10	0.5	59.40	59.70	0.5	9,984	0.01%
2023/12/25	75	59.01	3	59.00	59.00	72	9,956	0.72%
2023/12/22	33	59.56	16	59.64	59.90	17	9,845	0.17%
2023/12/21	25.3	59.69	3	59.77	60.00	22.3	9,801	0.23%
2023/12/20	5	60.94	3	60.83	60.80	2	9,808	0.02%
2023/12/19	14.4	61.51	10.2	61.15	61.30	4.2	9,707	0.04%
2023/12/18	12.2	66.00	14	65.08	65.10	-1.8	9,440	-0.02%
2023/12/15	5.2	68.73	9	68.77	68.00	-3.8	9,308	-0.04%
2023/12/14	28.2	72.23	233.1	71.82	71.10	-204.9	9,309	-2.20%	大賣/鉅額交易
2023/12/13	286.1	72.08	84	71.51	71.50	202.1	8,959	2.26%	大買/鉅額交易
2023/12/12	73	69.53	88.1	69.27	68.90	-15.1	8,387	-0.18%
2023/12/11	84	66.70	296.3	65.79	68.30	-212.3	7,654	-2.77%	大賣/鉅額交易
2023/12/08	227	61.65	49.3	60.65	62.10	177.7	6,960	2.55%	大買/鉅額交易
2023/12/07	2	56.20	3	56.47	56.50	-1	6,457	-0.02%
2023/12/06	3	55.93	3	55.80	55.80	0	6,522	0.00%
2023/12/05	0	55.10	0.2	55.20	55.90	-0.1	6,865	0.00%
2023/12/04	7	56.37	7	56.16	55.90	0	7,563	0.00%
2023/12/01	6	55.62	6.8	55.76	55.90	-0.8	8,376	-0.01%
2023/11/30	15.5	56.68	13	56.24	55.90	2.5	8,432	0.03%
2023/11/29	0	0.00	25	55.34	55.70	-25	8,175	-0.31%
2023/11/28	2	53.20	2	53.50	53.60	0	7,944	0.00%
2023/11/27	1.1	53.50	1	53.00	53.20	0.1	8,023	0.00%
2023/11/24	18.1	53.29	10	53.30	53.20	8.1	8,068	0.10%
2023/11/22	11	53.67	0	0.00	53.30	11	8,151	0.13%
2023/11/21	4.1	54.23	0.8	54.40	54.40	3.2	8,222	0.04%
2023/11/20	3	54.17	15	54.28	54.40	-12	8,278	-0.14%
2023/11/17	0	53.60	0	0.00	53.40	0	8,290	0.00%
2023/11/16	19.1	53.07	12	53.42	53.50	7.1	8,289	0.09%
2023/11/15	4	53.70	4	53.38	53.30	0	8,305	0.00%
2023/11/14	1	53.20	1	53.80	53.60	0	8,334	0.00%
2023/11/13	4	53.33	10	53.35	53.20	-6	8,409	-0.07%
2023/11/10	3.2	53.57	2.1	53.80	53.60	1.1	8,459	0.01%
2023/11/09	28	54.21	14	54.04	54.10	14	8,586	0.16%
2023/11/08	2	55.00	3	55.00	54.90	-1	8,686	-0.01%
2023/11/07	11	53.99	10	54.49	54.30	1	9,019	0.01%
2023/11/06	6	55.22	4	55.40	55.20	2	9,309	0.02%
2023/11/03	10	55.68	3	55.23	55.40	7	9,327	0.08%
2023/11/02	7	56.20	4	55.95	55.90	3	9,323	0.03%
2023/11/01	5	55.80	6	56.35	56.20	-1	9,300	-0.01%
2023/10/31	2	55.50	4	55.63	55.60	-2	9,213	-0.02%
2023/10/30	0.1	54.20	1	54.40	55.40	-0.9	9,174	-0.01%
2023/10/27	2	54.00	8	54.30	54.30	-6	9,179	-0.07%
2023/10/26	11	53.60	14.1	53.62	53.80	-3.1	9,232	-0.03%
2023/10/25	11.7	55.16	3	55.10	54.90	8.7	9,232	0.09%
2023/10/24	3	55.00	9	55.16	55.30	-6	9,315	-0.06%
2023/10/23	2	54.50	23	54.79	54.90	-21	9,409	-0.22%
2023/10/20	8	54.10	5	54.18	54.20	3	9,481	0.03%
2023/10/19	9	53.84	2	53.95	54.60	7	9,479	0.07%
2023/10/18	4	52.87	4	53.03	52.80	0	9,452	0.00%
2023/10/17	4	53.85	5	53.92	53.60	-1	9,445	-0.01%
2023/10/16	2.6	53.17	3	53.33	53.40	-0.3	9,528	0.00%
2023/10/13	3	54.37	6	54.27	54.30	-3	9,581	-0.03%
2023/10/12	3.1	55.81	9	55.77	55.60	-5.9	9,622	-0.06%
2023/10/11	12	55.84	7	55.77	55.40	5	9,790	0.05%
2023/10/06	4.3	55.07	8	55.31	56.00	-3.8	9,756	-0.04%
2023/10/05	9	56.38	12	56.38	55.90	-3	9,667	-0.03%
2023/10/04	8	56.01	17	56.18	56.40	-9	9,596	-0.09%
2023/10/03	12.1	56.28	7.1	56.25	56.10	5	9,560	0.05%
2023/10/02	5	55.40	5	55.26	55.30	0	9,442	0.00%
2023/09/28	2	55.20	12	54.98	55.10	-10	9,527	-0.10%
2023/09/27	4	54.70	12.1	54.92	55.00	-8.1	9,598	-0.08%
2023/09/26	31.4	55.17	10	55.63	54.60	21.4	9,605	0.22%
2023/09/25	4	54.90	9	55.09	55.30	-5	9,481	-0.05%
2023/09/22	4	53.48	16	53.89	54.40	-12	9,348	-0.13%
2023/09/21	27	54.08	17	54.07	53.80	10	9,299	0.11%
2023/09/20	10.5	54.57	9	54.73	54.10	1.5	9,202	0.02%
2023/09/19	25	55.58	28.8	55.49	54.80	-3.8	9,020	-0.04%
2023/09/18	14	54.87	19	54.77	54.40	-5	8,707	-0.06%
2023/09/15	12.3	54.17	20.3	54.30	54.10	-8	8,549	-0.09%
2023/09/14	28	54.11	31.1	53.74	53.20	-3.1	8,319	-0.04%
2023/09/13	23.9	52.61	41	52.79	52.70	-17.2	8,029	-0.21%
2023/09/12	12.2	52.11	5.5	51.47	51.80	6.7	7,828	0.09%
2023/09/11	5.6	50.53	0	0.00	50.60	5.6	7,656	0.07%
2023/09/08	36.3	51.38	46.1	51.46	51.10	-9.9	7,604	-0.13%
2023/09/07	60.2	52.15	29.5	51.62	50.40	30.7	7,266	0.42%
2023/09/06	54	52.76	91.8	53.80	55.20	-37.8	6,606	-0.57%
2023/09/05	9	49.86	19.6	49.60	50.20	-10.6	5,774	-0.18%
2023/09/04	0	0.00	0.3	48.29	48.40	-0.3	5,700	0.00%
2023/09/01	17	48.21	15	48.30	48.20	2	5,771	0.03%
2023/08/31	0	0.00	2	47.83	48.20	-2	5,764	-0.03%
2023/08/30	11	48.70	0	0.00	48.20	11	5,726	0.19%
2023/08/29	11	49.20	4	49.10	49.20	7	5,728	0.12%
2023/08/28	6	49.63	6	49.45	49.25	0	5,701	0.00%
2023/08/25	5	50.04	7.2	49.90	49.85	-2.2	5,664	-0.04%
2023/08/24	2	48.90	20.2	49.10	49.10	-18.2	5,566	-0.33%
2023/08/23	1	49.80	3.1	50.29	49.75	-2.1	5,486	-0.04%
2023/08/22	1	49.90	0	0.00	49.55	1	5,441	0.02%
2023/08/21	3	49.80	1	49.25	49.90	2	5,409	0.04%
2023/08/18	1	50.30	10.2	49.81	49.65	-9.2	5,364	-0.17%
2023/08/17	0	0.00	5.4	50.28	50.40	-5.4	5,300	-0.10%
2023/08/16	4	48.89	0	0.00	48.95	4	5,211	0.08%
2023/08/15	12	48.43	17	49.04	49.25	-5	5,131	-0.10%
2023/08/14	25.2	50.12	15.1	50.37	49.95	10.1	5,014	0.20%
2023/08/11	69.2	51.33	78.1	51.04	51.20	-8.9	4,888	-0.18%
2023/08/10	65	50.76	58.3	49.85	49.35	6.7	4,537	0.15%
2023/08/09	0	0.00	15	48.94	49.20	-15	4,205	-0.36%
2023/08/08	1	48.30	2	48.50	48.60	-1	4,182	-0.02%
2023/08/07	0	0.00	2	48.35	48.35	-2	4,176	-0.05%
2023/08/04	1	46.90	0	0.00	47.80	1	4,190	0.02%
2023/08/02	2	47.90	5	47.53	47.40	-3	4,158	-0.07%
2023/08/01	1	47.50	1	47.80	47.90	0	4,129	0.00%
2023/07/31	2	48.20	4	48.45	48.30	-2	4,092	-0.05%
2023/07/28	0	0.00	1	49.00	49.05	-1	4,033	-0.02%
2023/07/27	7	49.33	3	49.35	49.30	4	3,992	0.10%
2023/07/26	3	49.88	9.1	49.67	49.85	-6.1	3,900	-0.16%
2023/07/25	3	48.93	9.1	48.88	49.05	-6.1	3,774	-0.16%
2023/07/24	3	48.45	1	48.40	48.55	2	3,672	0.05%
2023/07/21	1	48.05	2	48.05	48.40	-1	3,631	-0.03%
2023/07/20	1	47.60	8	47.51	48.30	-7	3,602	-0.19%
2023/07/19	1	47.70	2.1	48.25	47.95	-1.1	3,545	-0.03%
2023/07/18	0	0.00	2	47.55	47.95	-2	3,462	-0.06%
2023/07/17	4	46.43	2	46.70	47.00	2	3,335	0.06%
2023/07/14	6	47.19	9	46.94	47.40	-3	3,225	-0.09%
2023/07/13	3	43.83	3	43.87	43.85	0	3,018	0.00%
2023/07/12	1	43.05	0	0.00	43.15	1	3,001	0.03%
2023/07/11	0	43.25	0	43.30	43.10	0	2,999	0.00%
2023/07/10	5	42.60	1	42.05	42.20	4	2,993	0.13%
2023/07/07	2.2	43.22	8	43.25	43.40	-5.8	2,960	-0.20%
2023/07/06	5.2	44.36	1	44.55	44.20	4.2	2,919	0.14%
2023/07/05	5.1	48.46	1	48.65	48.35	4.1	2,745	0.15%
2023/07/04	6	48.73	6	48.76	48.80	0	2,626	0.00%
2023/07/03	0	0.00	5	48.85	48.85	-5	2,570	-0.19%
2023/06/30	0	0.00	2	48.30	48.40	-2	2,544	-0.08%
2023/06/29	12	48.84	3	48.93	48.75	9	2,508	0.36%
2023/06/28	2	48.45	1	48.55	48.80	1	2,460	0.04%
2023/06/26	0	0.00	1	49.10	48.90	-1	2,440	-0.04%
2023/06/21	1	48.50	0.5	48.43	48.85	0.5	2,433	0.02%
2023/06/20	0	0.00	15	48.55	48.25	-15	2,405	-0.62%
2023/06/16	3.1	49.20	0	0.00	48.90	3.1	2,470	0.12%
2023/06/15	3	49.97	1	49.90	49.95	2	2,456	0.08%
2023/06/14	2.3	50.26	9.1	50.10	50.40	-6.8	2,548	-0.27%
2023/06/13	22	49.63	1.1	49.75	49.60	20.9	2,519	0.83%
2023/06/12	1	49.20	9	49.85	49.90	-8	2,567	-0.31%
2023/06/09	1.1	48.98	0	0.00	49.45	1.1	2,587	0.04%
2023/06/08	2	49.60	4	49.50	49.50	-2	2,633	-0.08%
2023/06/07	0	0.00	2.1	49.07	49.15	-2.1	2,732	-0.08%
2023/06/06	0	0.00	0	48.10	48.15	0	2,785	0.00%
2023/06/05	1	48.35	1.1	48.06	48.00	-0.1	2,788	0.00%
2023/06/02	2	47.70	0.1	47.60	47.70	1.9	2,794	0.07%
2023/05/30	0	0.00	1.1	46.17	46.05	-1.1	3,223	-0.03%
2023/05/29	7	46.10	0	0.00	46.30	7	3,236	0.22%
2023/05/26	0	0.00	2	45.73	45.75	-2	3,224	-0.06%
2023/05/25	0	0.00	1	45.70	45.65	-1	3,232	-0.03%
2023/05/24	0	0.00	1	45.80	45.90	-1	3,229	-0.03%
2023/05/22	0	0.00	0.1	45.87	45.80	-0.1	3,230	0.00%
2023/05/19	0	0.00	1	45.60	45.60	-1	3,216	-0.03%
2023/05/18	2.1	45.28	2.2	45.29	45.45	-0.1	3,196	0.00%
2023/05/17	0	0.00	0	44.85	45.05	0	3,152	0.00%
2023/05/16	1	44.70	0	0.00	44.65	1	3,114	0.03%
2023/05/15	0	0.00	1	44.80	44.80	-1	3,096	-0.03%
2023/05/12	1	44.50	1	44.80	44.95	0	3,079	0.00%
2023/05/11	0	0.00	10	44.72	44.75	-10	3,058	-0.33%
2023/05/10	0	0.00	1	44.85	44.90	-1	3,077	-0.03%
2023/05/09	0	0.00	3	44.30	44.30	-3	3,029	-0.10%
2023/05/04	0	44.30	0	0.00	44.55	0	3,021	0.00%
2023/05/03	1	43.60	1	44.15	44.15	0	3,007	0.00%
2023/05/02	2	43.75	1	43.55	43.50	1	2,998	0.03%
2023/04/28	5	43.80	5	43.35	43.40	0	2,987	0.00%
2023/04/27	0	43.60	1	43.40	43.55	-1	2,973	-0.03%
2023/04/25	0	43.53	0	0.00	43.05	0	2,946	0.00%
2023/04/24	0	43.42	0	0.00	43.55	0	2,927	0.00%
2023/04/21	0	0.00	10	43.53	43.45	-10	2,916	-0.34%
2023/04/20	0	0.00	15	44.25	44.25	-15	2,889	-0.52%
2023/04/19	0	0.00	5.1	44.43	44.35	-5.1	2,891	-0.17%
2023/04/18	0	0.00	2	44.60	44.50	-2	2,886	-0.07%
2023/04/17	0	0.00	7	44.60	44.70	-7	2,903	-0.24%
2023/04/14	0	0.00	2	44.15	44.30	-2	2,888	-0.07%
2023/04/13	1	44.50	8	44.42	44.20	-7	2,864	-0.24%
2023/04/12	0	0.00	0.2	44.75	44.60	-0.2	2,835	-0.01%
2023/04/11	0	0.00	1.4	44.74	44.80	-1.4	2,800	-0.05%
2023/04/10	0.2	44.94	0	45.10	44.65	0.2	2,780	0.01%
2023/04/07	3.1	45.12	13.1	45.03	45.10	-10	2,753	-0.36%
2023/04/06	3.1	44.83	1.6	44.96	45.00	1.4	2,714	0.05%
2023/03/31	2.1	44.15	12	44.19	44.55	-9.9	2,681	-0.37%
2023/03/30	8	43.97	1	44.00	43.90	7	2,617	0.27%
2023/03/29	0	0.00	19.1	43.94	43.90	-19.1	2,601	-0.73%
2023/03/28	1.1	43.85	0	0.00	43.75	1.1	2,596	0.04%
2023/03/27	1.1	44.01	46	44.02	43.95	-44.9	2,572	-1.75%
2023/03/24	2.4	43.78	0	0.00	43.75	2.4	2,562	0.09%
2023/03/23	0.1	43.85	0	0.00	43.80	0.1	2,541	0.00%
2023/03/22	5	43.80	0	0.00	43.80	5	2,522	0.20%
2023/03/21	0	0.00	30	43.15	43.60	-30	2,472	-1.21%
2023/03/20	5	42.71	1.1	42.76	42.85	3.9	2,388	0.16%
2023/03/17	2	43.00	10	43.15	43.20	-8	2,322	-0.34%
2023/03/16	2	42.90	8	42.68	42.80	-6	2,195	-0.27%
2023/03/15	2.1	43.12	9	42.93	42.85	-6.9	2,171	-0.32%
2023/03/14	19.2	42.89	13	42.97	42.75	6.2	2,080	0.30%
2023/03/13	4.1	42.40	8	42.55	42.95	-3.9	1,994	-0.20%
2023/03/10	3.2	42.78	95	42.51	42.60	-91.8	1,881	-4.88%
2023/03/09	12	42.31	1.1	42.26	42.20	10.9	1,739	0.63%
2023/03/08	0	0.00	3.4	40.98	41.15	-3.4	1,593	-0.21%
2023/03/07	0.1	41.00	5.1	40.75	41.00	-5	1,553	-0.32%
2023/03/06	4.1	41.51	10	41.37	41.45	-5.9	1,494	-0.40%
2023/03/03	11	42.45	8	42.29	42.75	3	1,384	0.22%
2023/03/02	2	41.00	54.1	41.19	41.35	-52.1	1,175	-4.43%
2023/02/24	1	38.45	0	0.00	38.60	1	933	0.11%
2023/02/22	0	0.00	1	38.36	38.60	-1	909	-0.11%
2023/02/21	1	38.30	2	38.60	38.60	-1	907	-0.11%
2023/02/20	0	0.00	5.2	38.20	38.25	-5.2	905	-0.57%
2023/02/14	0	0.00	0	37.75	37.70	0	938	0.00%
2023/02/13	25	37.30	0	0.00	37.45	25	951	2.63%
2023/02/09	0	37.60	0	0.00	37.50	0	973	0.00%
2023/02/08	79.2	37.42	11	37.40	37.45	68.2	968	7.04%
2023/02/07	0	0.00	2.1	38.25	38.25	-2.1	921	-0.22%
2023/02/06	0	0.00	3	38.15	38.25	-3	918	-0.33%
2023/02/03	0	0.00	2	38.30	38.30	-2	920	-0.22%
2023/02/02	5	37.65	15	38.05	38.10	-10	907	-1.10%
2023/02/01	10	37.40	0	0.00	37.50	10	888	1.13%
2023/01/31	1	37.70	0	0.00	37.30	1	885	0.11%
2023/01/30	1	37.60	0.1	37.65	37.60	0.9	869	0.10%
2023/01/17	4	36.85	0	0.00	37.10	4	856	0.47%
2023/01/13	1	36.75	0	0.00	36.60	1	856	0.12%
2023/01/11	1	36.90	0	0.00	36.90	1	868	0.12%
2023/01/09	0.2	37.12	1.4	37.10	37.15	-1.3	874	-0.14%
2023/01/06	1.2	36.96	2	37.05	37.00	-0.9	876	-0.10%
2023/01/05	0.3	37.04	0.2	37.20	36.85	0	894	0.00%
2022/12/28	0	0.00	1	35.80	35.80	-1	905	-0.11%
2022/12/26	2	35.90	1	35.85	35.85	1	918	0.11%
2022/12/23	2	36.00	0	0.00	36.05	2	952	0.21%
2022/12/22	10	35.80	0	0.00	35.80	10	964	1.04%
2022/12/20	0.1	35.65	0	0.00	35.30	0.1	1,013	0.01%
2022/12/16	0.1	36.45	0	0.00	35.85	0.1	1,044	0.01%
2022/12/13	0.1	36.65	3	36.45	36.40	-2.9	1,052	-0.28%
2022/12/08	1	36.35	0	0.00	36.55	1	1,114	0.09%
2022/12/07	11	36.39	1.2	36.47	36.40	9.8	1,132	0.87%
2022/12/06	0.1	37.75	0	0.00	37.50	0.1	1,123	0.01%
2022/12/05	0	38.30	7.8	38.20	38.10	-7.8	1,132	-0.69%
2022/12/02	18	38.00	0	0.00	38.00	18	1,142	1.57%
2022/11/30	0.1	37.70	0	0.00	37.95	0.1	1,163	0.00%
2022/11/28	0	0.00	1	37.15	37.20	-1	1,171	-0.09%
2022/11/25	0	0.00	5	37.05	36.95	-5	1,184	-0.42%
2022/11/24	11	37.02	0	0.00	37.10	11	1,198	0.92%
2022/11/22	3	36.72	0	36.90	36.85	3	1,214	0.25%
2022/11/21	1	36.60	0	0.00	36.55	1	1,219	0.08%
2022/11/18	1	36.70	7	36.76	36.75	-6	1,226	-0.49%
2022/11/15	1	36.45	0	0.00	36.70	1	1,228	0.08%
2022/11/11	2	36.55	11	36.80	36.40	-9	1,248	-0.72%
2022/11/10	0	36.30	0	0.00	36.30	0	1,244	0.00%
2022/11/07	1	35.15	0	0.00	35.20	1	1,263	0.08%
2022/11/04	1	34.50	0	0.00	34.45	1	1,269	0.08%
2022/11/02	0	0.00	4	34.25	34.30	-4	1,282	-0.31%
2022/11/01	1	33.75	0	0.00	33.85	1	1,291	0.08%
2022/10/25	0	33.35	0	0.00	32.75	0	1,369	0.00%
2022/10/24	0.1	33.43	0	0.00	33.15	0.1	1,380	0.01%
2022/10/21	1.1	33.20	0	0.00	33.05	1.1	1,383	0.08%
2022/10/20	0.1	32.90	0	0.00	33.95	0.1	1,396	0.00%
2022/10/18	2	33.50	0	0.00	33.60	2	1,405	0.14%
2022/10/17	0.6	32.97	0	0.00	33.05	0.6	1,421	0.04%
2022/10/13	5.1	32.40	0	0.00	32.30	5.1	1,493	0.34%
2022/10/11	0	33.89	0	0.00	33.75	0	1,516	0.00%
2022/10/07	0.1	34.65	0	0.00	34.45	0.1	1,556	0.00%
2022/10/06	0	35.10	8	34.87	34.80	-8	1,672	-0.48%
2022/10/05	0	0.00	1	35.35	35.00	-1	1,760	-0.06%
2022/10/04	0	34.63	0.1	34.80	34.75	-0.1	1,820	-0.01%
2022/09/30	1.1	33.61	0	0.00	34.05	1.1	1,928	0.06%
2022/09/29	4	33.62	0	0.00	33.55	4	1,939	0.21%
2022/09/28	7.1	33.12	0	0.00	33.05	7.1	1,970	0.36%
2022/09/27	7.1	34.01	0	0.00	34.10	7.1	1,978	0.36%
2022/09/26	7.1	34.33	3	34.57	34.05	4.1	1,989	0.20%
2022/09/23	1	35.70	2	35.45	35.45	-1	2,014	-0.05%
2022/09/22	0	0.00	1	35.25	35.60	-1	2,045	-0.05%
2022/09/21	10.1	36.20	0	0.00	36.00	10.1	2,039	0.50%
2022/09/20	2	36.00	0	0.00	36.35	2	2,026	0.10%
2022/09/16	1	36.70	0	0.00	36.45	1	2,062	0.05%
2022/09/15	7	36.90	0	0.00	36.70	7	2,064	0.34%
2022/09/14	3	37.00	0	0.00	37.00	3	2,084	0.14%
2022/09/13	10.2	36.85	0	0.00	36.85	10.2	2,080	0.49%
2022/09/08	1	36.00	1	36.00	36.15	0	2,115	0.00%
2022/09/07	3	35.60	0	0.00	35.65	3	2,111	0.14%
2022/09/02	0	0.00	10	37.05	37.00	-10	2,101	-0.48%
2022/09/01	1.1	37.21	0	0.00	37.20	1.1	2,096	0.05%
2022/08/31	1	37.50	5	37.70	37.65	-4	2,086	-0.19%
2022/08/29	4	38.00	0	0.00	37.85	4	2,082	0.19%
2022/08/26	1.1	38.25	0	0.00	38.10	1.1	2,069	0.05%
2022/08/25	0.1	38.25	0	0.00	38.15	0.1	2,067	0.00%
2022/08/24	2	38.00	0	0.00	38.10	2	2,077	0.10%
2022/08/23	0.1	38.25	4	38.00	38.05	-3.9	2,081	-0.19%
2022/08/22	1	38.35	0	0.00	38.25	1	2,102	0.05%
2022/08/18	0	0.00	5	38.10	38.30	-5	2,089	-0.24%
2022/08/16	2	38.55	0	0.00	38.50	2	2,077	0.10%
2022/08/15	0	0.00	2	38.75	38.70	-2	2,078	-0.10%
2022/08/11	1	37.65	4	37.75	37.75	-3	2,058	-0.15%
2022/08/09	1	37.05	0	0.00	37.15	1	2,086	0.05%
2022/08/08	1	36.30	1	36.50	36.85	0	2,107	0.00%
2022/08/05	0	0.00	2	36.65	36.70	-2	2,114	-0.09%
2022/08/04	0.1	36.38	0	0.00	36.65	0.1	2,127	0.01%
2022/08/03	19	36.93	0	0.00	36.95	19	2,122	0.90%
2022/08/02	1	37.30	0	0.00	37.30	1	2,144	0.05%
2022/08/01	0	0.00	3	37.63	37.80	-3	2,233	-0.13%
2022/07/29	2	37.05	1	37.15	37.00	1	2,236	0.04%
2022/07/28	1	37.05	0	0.00	37.05	1	2,239	0.04%
2022/07/27	2	36.80	2	36.98	36.95	0	2,241	0.00%
2022/07/26	2	36.68	1	36.85	36.80	1	2,236	0.04%
2022/07/21	3	36.87	5	36.96	37.00	-2	2,288	-0.09%
2022/07/20	2	36.15	0	0.00	35.95	2	2,304	0.09%
2022/07/19	3	34.70	0	0.00	35.50	3	2,309	0.13%
2022/07/18	2	34.50	0	0.00	34.70	2	2,316	0.09%
2022/07/15	2	33.75	1	34.15	34.05	1	2,305	0.04%
2022/07/14	6	34.38	2	34.48	34.45	4	2,277	0.18%
2022/07/13	6	38.65	2	38.55	38.70	4	2,180	0.18%
2022/07/12	4.1	38.08	0	0.00	37.80	4.1	2,130	0.19%
2022/07/11	4.7	39.29	0	39.00	39.20	4.7	2,083	0.23%
2022/07/08	2	40.78	1	40.90	40.90	1	2,032	0.05%
2022/07/07	1	40.05	0	0.00	40.05	1	2,004	0.05%
2022/07/06	1	40.00	0	0.00	39.50	1	2,021	0.05%
2022/07/05	2	40.45	0	0.00	40.45	2	2,055	0.10%
2022/07/01	6	40.06	0	0.00	39.90	6	2,113	0.29%
2022/06/30	2	41.78	3	42.02	42.05	-1	2,074	-0.05%
2022/06/29	2	43.30	0	0.00	43.30	2	2,064	0.10%
2022/06/27	1	44.20	1	44.15	44.30	0	2,139	0.00%
2022/06/24	1	43.05	1	43.10	43.10	0	2,200	0.00%
2022/06/23	2	42.80	0	0.00	43.05	2	2,219	0.09%
2022/06/22	5	43.64	0	0.00	43.55	5	2,255	0.22%
2022/06/21	0	0.00	1	45.00	45.05	-1	2,270	-0.04%
2022/06/20	5	44.72	3	45.25	43.95	2	2,590	0.08%
2022/06/17	6.1	45.77	0	0.00	45.65	6.1	2,602	0.23%
2022/06/16	0	0.00	5	46.70	46.50	-5	2,620	-0.19%
2022/06/14	4	46.90	1	47.00	47.00	3	2,845	0.11%
2022/06/13	0	0.00	31	47.35	47.35	-31	2,893	-1.07%
2022/06/10	6	47.90	0	0.00	48.05	6	2,937	0.21%
2022/06/09	1	48.15	5	48.20	48.15	-4	2,978	-0.13%
2022/06/08	5	48.27	3	48.25	48.30	2	3,028	0.07%
2022/06/06	9	48.26	0	0.00	48.35	9	3,153	0.29%
2022/06/02	1	48.15	0.2	48.30	48.20	0.9	3,288	0.03%
2022/06/01	3	48.05	0.5	48.10	48.25	2.5	3,443	0.07%
2022/05/31	2	47.70	0	0.00	47.70	2	3,486	0.06%
2022/05/30	1	48.00	0	48.10	47.95	1	3,591	0.03%
2022/05/27	1	48.00	0	0.00	48.05	1	3,605	0.03%
2022/05/26	2	48.38	0	0.00	47.80	2	3,656	0.05%
2022/05/25	2	47.90	0	0.00	48.10	2	3,742	0.05%
2022/05/23	4.2	48.07	1	48.20	48.05	3.2	3,889	0.08%
2022/05/20	0	0.00	1	47.80	47.75	-1	4,000	-0.02%
2022/05/19	1	47.00	6.6	47.50	47.60	-5.6	4,122	-0.14%
2022/05/18	1	47.85	1	47.85	47.90	0	4,273	0.00%
2022/05/17	1	47.35	1	47.20	47.40	0	5,272	0.00%
2022/05/16	10	46.50	1	47.00	46.35	9	5,858	0.15%
2022/05/13	0	0.00	1	46.45	46.90	-1	5,964	-0.02%
2022/05/12	1	46.65	26	46.13	46.25	-25	5,997	-0.42%
2022/05/11	0	0.00	3	46.70	46.60	-3	5,985	-0.05%
2022/05/10	4	46.31	0	0.00	47.20	4	5,997	0.07%
2022/05/09	8.1	47.12	5	47.25	46.90	3.1	6,009	0.05%
2022/05/06	3.1	46.26	0	0.00	46.30	3.1	5,931	0.05%
2022/05/05	1	46.90	6	46.88	46.80	-5	5,946	-0.08%
2022/05/04	0	46.30	1	46.25	46.25	-1	5,958	-0.02%
2022/05/03	2	45.78	0	0.00	46.05	2	6,005	0.03%
2022/04/29	1	45.85	1	46.00	46.25	0	6,041	0.00%
2022/04/28	2	45.18	1	45.40	45.15	1	6,072	0.02%
2022/04/27	12.1	45.16	9	44.84	45.15	3.1	6,080	0.05%
2022/04/26	5	46.79	1	46.20	46.15	4	6,086	0.07%
2022/04/25	3.2	47.16	11.1	47.64	47.15	-7.9	6,076	-0.13%
2022/04/22	0.1	48.95	1	49.00	48.80	-0.9	6,049	-0.01%
2022/04/21	0	0.00	1	48.25	48.60	-1	6,054	-0.02%
2022/04/19	5	47.80	0	0.00	47.85	5	6,106	0.08%
2022/04/18	1.4	47.65	0	0.00	47.55	1.4	6,145	0.02%
2022/04/15	1.3	48.31	0	0.00	48.15	1.3	6,147	0.02%
2022/04/14	2.1	48.71	0	0.00	48.70	2.1	6,173	0.03%
2022/04/13	2	48.88	11	48.78	49.10	-9	6,196	-0.15%
2022/04/12	6.1	48.45	4	48.65	48.25	2.1	6,291	0.03%
2022/04/11	14.2	49.90	13	49.60	49.15	1.2	6,341	0.02%
2022/04/08	6.1	50.34	0	0.00	50.40	6.1	6,382	0.10%
2022/04/07	4.1	50.90	1.1	50.71	50.40	3	6,601	0.05%
2022/04/06	2.1	51.61	11	51.60	51.70	-8.9	6,758	-0.13%
2022/04/01	2	51.85	3	51.77	52.00	-1	6,918	-0.01%
2022/03/31	0	0.00	5	52.20	52.00	-5	6,928	-0.07%
2022/03/30	12	52.38	13	52.52	52.40	-1	6,909	-0.01%
2022/03/29	1	52.10	10	52.23	52.20	-9	6,968	-0.13%
2022/03/28	1	51.80	2	51.70	51.80	-1	6,918	-0.01%
2022/03/25	1.1	51.42	1	51.40	51.20	0.1	6,894	0.00%
2022/03/24	2	51.60	6	51.63	51.80	-4	6,856	-0.06%
2022/03/23	59.1	51.34	74	51.25	51.40	-14.9	6,850	-0.22%
2022/03/22	2	53.25	1	53.20	53.30	1	6,536	0.02%
2022/03/21	1	52.00	4	52.35	52.50	-3	6,522	-0.05%
2022/03/18	11	51.48	0.1	51.50	51.30	10.9	6,581	0.17%
2022/03/17	2	51.50	21	51.60	51.30	-19	6,452	-0.29%
2022/03/16	8.1	51.02	130	50.48	50.60	-121.9	6,501	-1.87%	大賣/鉅額交易
2022/03/15	12.2	51.50	0	51.30	51.10	12.2	6,611	0.18%
2022/03/14	34	52.13	3	52.23	52.40	31	6,713	0.46%
2022/03/11	6	52.43	29	52.57	52.60	-23	6,925	-0.33%
2022/03/10	75	52.31	4.1	52.35	52.40	71	6,905	1.03%
2022/03/09	40	51.34	2	50.50	51.40	38	6,835	0.56%
2022/03/08	19.1	50.51	2	50.55	49.85	17.1	6,797	0.25%
2022/03/07	19.1	52.22	101	52.49	51.70	-81.9	6,688	-1.22%	大賣/
2022/03/04	2	54.00	1	54.10	54.00	1	6,622	0.02%
2022/03/03	27.1	54.19	46.1	54.54	54.30	-19	6,613	-0.29%
2022/03/02	16	53.34	15	53.47	53.70	1	6,526	0.02%
2022/03/01	23	53.56	10	53.80	53.70	13	6,501	0.20%
2022/02/25	39	53.14	2	53.55	53.10	37	6,451	0.57%
2022/02/24	7	52.84	7	52.87	52.70	0	6,381	0.00%
2022/02/23	53	53.29	0	0.00	53.30	53	6,349	0.83%
2022/02/22	59.1	52.25	10	52.15	52.30	49.1	6,318	0.78%
2022/02/21	4.1	52.90	9.2	52.94	53.20	-5.1	6,204	-0.08%
2022/02/18	20	53.14	7.4	53.21	53.60	12.6	6,091	0.21%
2022/02/17	107.5	55.64	323.2	56.50	53.90	-215.7	5,972	-3.61%	大買/大賣/鉅額交易
2022/02/16	298	54.39	61	53.94	54.70	237	4,980	4.76%	大買/鉅額交易
2022/02/15	17.2	50.55	13	50.63	50.70	4.2	4,395	0.10%
2022/02/14	0	0.00	2	49.73	49.65	-2	4,292	-0.05%
2022/02/11	5	49.55	0	0.00	49.50	5	4,274	0.12%
2022/02/10	2	49.43	0	0.00	49.50	2	4,270	0.05%
2022/02/09	2.1	49.11	6	49.53	49.65	-3.9	4,255	-0.09%
2022/02/07	1	48.60	1	48.85	49.15	0	4,407	0.00%
2022/01/26	3	48.12	2	48.10	48.30	1	4,439	0.02%
2022/01/25	7	48.06	0	0.00	47.80	7	4,468	0.16%
2022/01/24	25	48.52	4	48.45	48.55	21	4,459	0.47%
2022/01/21	5	49.39	5	49.45	49.15	0	4,479	0.00%
2022/01/20	7	49.38	3	49.73	50.00	4	4,462	0.09%
2022/01/19	6	49.88	3	50.00	49.75	3	4,434	0.07%
2022/01/18	2	50.35	4	50.28	50.70	-2	4,407	-0.05%
2022/01/17	0	0.00	2	49.90	50.00	-2	4,376	-0.05%
2022/01/14	3	49.27	2	49.25	49.35	1	4,371	0.02%
2022/01/13	12	50.22	0	0.00	49.70	12	4,374	0.27%
2022/01/12	0	0.00	5	49.56	50.00	-5	4,334	-0.12%
2022/01/11	22	49.75	5	50.00	49.50	17	4,320	0.39%
2022/01/10	1.1	49.21	0	0.00	49.50	1.1	4,283	0.02%
2022/01/07	2	49.30	5.1	49.65	49.20	-3.1	4,263	-0.07%
2022/01/06	4.1	49.78	1	49.85	49.75	3.1	4,246	0.07%
2022/01/05	7	49.93	3.4	49.96	49.75	3.6	4,301	0.08%
2022/01/04	4.1	51.18	8	50.89	50.90	-3.9	4,240	-0.09%
2022/01/03	6	50.42	2	50.75	51.00	4	4,155	0.10%
2021/12/30	18	50.29	6.2	50.09	50.50	11.8	4,067	0.29%
2021/12/29	6	49.46	12.1	49.84	49.70	-6.1	3,845	-0.16%
2021/12/28	10.1	48.61	37.4	48.65	48.90	-27.3	3,648	-0.75%
2021/12/27	2.1	47.40	0	0.00	47.70	2.1	3,515	0.06%
2021/12/24	8	47.26	0	0.00	47.20	8	3,544	0.23%
2021/12/23	16	47.46	2	47.48	47.15	14	3,542	0.40%
2021/12/22	9	47.81	0	0.00	47.90	9	3,491	0.26%
2021/12/20	15	47.85	20	47.64	47.50	-5	3,481	-0.14%
2021/12/17	10	47.30	4	47.65	47.70	6	3,515	0.17%
2021/12/16	0	0.00	10	47.50	47.15	-10	3,497	-0.29%
2021/12/15	9	46.86	11	47.17	47.10	-2	3,530	-0.06%
2021/12/14	23.3	47.09	12.1	47.54	46.90	11.2	3,557	0.31%
2021/12/13	3	47.52	33	47.68	47.95	-30	3,473	-0.86%
2021/12/10	1.2	47.33	46	47.06	47.20	-44.8	3,442	-1.30%
2021/12/09	1	47.70	4	47.49	47.65	-3	3,461	-0.09%
2021/12/08	10	47.37	6	47.32	47.00	4	3,405	0.12%
2021/12/07	5	46.56	9.1	46.80	46.80	-4.1	3,422	-0.12%
2021/12/06	0	0.00	5	45.04	44.90	-5	3,209	-0.16%
2021/12/02	2	44.50	0	0.00	44.35	2	3,229	0.06%
2021/12/01	5.1	44.61	5	44.90	44.95	0.1	3,232	0.00%
2021/11/30	11	44.71	1	44.70	45.00	10	3,218	0.31%
2021/11/29	12	43.38	2.1	43.98	43.90	9.9	3,149	0.31%
2021/11/26	10	43.90	5	44.25	43.95	5	3,117	0.16%
2021/11/25	0.1	44.60	0	0.00	44.50	0.1	3,109	0.00%
2021/11/24	2	44.20	0	0.00	44.35	2	3,118	0.06%
2021/11/23	1	44.20	0	0.00	44.15	1	3,137	0.03%
2021/11/22	1	44.45	14	44.45	44.60	-13	3,145	-0.41%
2021/11/19	1	44.25	5	44.45	44.00	-4	3,103	-0.13%
2021/11/17	1	44.20	5	44.30	44.30	-4	3,100	-0.13%
2021/11/16	9	44.19	10	44.30	44.20	-1	3,110	-0.03%
2021/11/15	1	44.40	1	44.75	44.60	0	3,107	0.00%
2021/11/12	20	44.49	1	44.50	44.45	19	3,129	0.61%
2021/11/11	6	44.23	0	0.00	44.20	6	3,130	0.19%
2021/11/10	0	0.00	5	43.95	44.20	-5	3,148	-0.16%
2021/11/09	0	0.00	3	43.57	43.60	-3	3,176	-0.09%
2021/11/08	0	0.00	2	43.48	43.30	-2	3,309	-0.06%
2021/11/05	4	42.98	0	0.00	43.40	4	3,389	0.12%
2021/11/04	14	43.22	1	43.40	43.10	13	3,437	0.38%
2021/11/03	1	44.20	5	44.85	45.10	-4	3,330	-0.12%
2021/11/02	2	44.10	0	0.00	43.80	2	3,526	0.06%
2021/11/01	10	44.90	0	0.00	44.60	10	3,687	0.27%
2021/10/29	3	44.60	4	44.75	44.85	-1	3,675	-0.03%
2021/10/28	5	43.95	2	44.13	44.00	3	3,647	0.08%
2021/10/27	10	43.48	0	0.00	43.60	10	3,669	0.27%
2021/10/26	15	43.57	1	43.55	43.50	14	3,735	0.37%
2021/10/25	0	0.00	2	43.03	43.25	-2	3,761	-0.05%
2021/10/21	5	42.35	0	0.00	41.80	5	3,912	0.13%
2021/10/19	0	0.00	1	42.35	42.45	-1	4,109	-0.02%
2021/10/18	1	41.90	0	42.10	42.00	1	4,603	0.02%
2021/10/15	0	0.00	2.1	42.13	42.10	-2.1	4,704	-0.04%
2021/10/14	6	41.92	1	41.85	41.80	5	4,822	0.10%
2021/10/13	4	41.69	2	41.60	41.75	2	4,953	0.04%
2021/10/12	7	42.61	1	42.60	43.00	6	5,007	0.12%
2021/10/08	1	43.20	0	0.00	43.15	1	5,008	0.02%
2021/10/07	20	43.46	0	0.00	43.45	20	5,056	0.40%
2021/10/06	9	43.31	3	43.50	43.10	6	5,192	0.12%
2021/10/05	3	41.90	9	42.21	42.60	-6	5,324	-0.11%
2021/10/04	2.1	42.57	0.1	42.40	42.15	2	5,385	0.04%
2021/10/01	11	43.10	3.1	43.43	43.00	8	5,441	0.15%
2021/09/30	1	44.05	0.5	44.27	44.30	0.5	5,575	0.01%
2021/09/29	13.3	44.39	5.1	44.50	44.25	8.2	5,850	0.14%
2021/09/28	0.4	44.80	32	44.55	44.95	-31.6	6,001	-0.53%
2021/09/27	1	44.95	10	44.80	44.85	-9	6,003	-0.15%
2021/09/24	8	45.99	2	45.85	45.20	6	6,013	0.10%
2021/09/23	0	0.00	1	45.75	45.60	-1	5,989	-0.02%
2021/09/22	5	45.13	14	45.33	45.25	-9	6,027	-0.15%
2021/09/17	1	45.85	1	45.95	45.95	0	5,996	0.00%
2021/09/16	0	0.00	5.9	45.42	45.30	-5.9	5,946	-0.10%
2021/09/15	0.4	45.58	0	0.00	45.05	0.4	5,931	0.01%
2021/09/14	9.5	45.97	4	45.90	45.80	5.5	5,898	0.09%
2021/09/13	2	45.10	6	45.42	45.50	-4	5,814	-0.07%
2021/09/10	12.1	45.07	12.1	45.13	45.25	0	5,733	0.00%
2021/09/09	22	43.90	2	43.88	44.10	20	5,593	0.36%
2021/09/08	15	43.52	0	0.00	43.10	15	5,573	0.27%
2021/09/07	29	43.59	0	0.00	43.55	29	5,598	0.52%
2021/09/06	2	43.05	20.3	43.05	42.70	-18.3	5,591	-0.33%
2021/09/03	0	0.00	1	43.45	43.20	-1	5,599	-0.02%
2021/09/02	0	0.00	52	43.21	43.15	-52	5,606	-0.93%
2021/09/01	4	43.95	0	0.00	43.75	4	5,612	0.07%
2021/08/30	2	43.70	0	0.00	43.55	2	5,626	0.04%
2021/08/27	7	43.79	1	44.05	43.80	6	5,638	0.11%
2021/08/26	7	43.73	0	0.00	43.90	7	5,640	0.12%
2021/08/25	0	0.00	1	43.45	43.35	-1	5,656	-0.02%
2021/08/23	3	42.68	6.3	42.82	43.00	-3.3	5,691	-0.06%
2021/08/20	1	42.50	1	42.45	42.35	0	5,707	0.00%
2021/08/19	1	42.55	14	42.55	42.30	-13	5,732	-0.23%
2021/08/18	5	42.49	10	43.06	43.45	-5	5,718	-0.09%
2021/08/17	6	42.30	5	42.95	42.10	1	5,718	0.02%
2021/08/16	2.1	42.56	1	41.80	42.50	1.1	5,723	0.02%
2021/08/13	3	43.17	0	0.00	43.15	3	5,725	0.05%
2021/08/12	2	43.15	5	43.76	43.95	-3	5,711	-0.05%
2021/08/11	2.2	41.73	1	42.05	41.85	1.2	5,663	0.02%
2021/08/10	5	42.65	10	42.77	42.55	-5	5,794	-0.09%
2021/08/09	3.1	43.70	0.2	44.05	43.50	2.9	5,853	0.05%
2021/08/06	7	44.51	2.6	44.34	44.30	4.4	5,893	0.07%
2021/08/05	13.4	45.85	6.2	44.72	46.50	7.2	5,750	0.13%
2021/08/04	0.1	44.15	0	0.00	44.20	0.1	5,714	0.00%
2021/08/03	10	44.50	2	44.05	44.05	8	5,800	0.14%
2021/07/30	1	44.60	1	44.35	44.30	0	5,866	0.00%
2021/07/29	11	45.13	1	44.50	44.75	10	5,878	0.17%
2021/07/28	0.2	45.00	1	44.20	45.05	-0.8	5,903	-0.01%
2021/07/27	5	45.20	0	0.00	45.30	5	5,960	0.08%
2021/07/26	2	45.55	1	45.80	45.80	1	5,963	0.02%
2021/07/23	6.3	44.40	10	44.54	44.65	-3.7	5,942	-0.06%
2021/07/22	36	46.69	12	46.03	44.80	24	5,851	0.41%
2021/07/21	11	45.98	4.1	45.46	45.05	6.9	5,432	0.13%
2021/07/20	10.1	45.70	37	45.92	45.50	-27	5,456	-0.49%
2021/07/19	11	45.95	8	45.85	46.45	3	5,649	0.05%
2021/07/16	44	45.23	0	0.00	45.25	44	5,901	0.75%
2021/07/15	4	44.23	2	44.10	44.40	2	5,921	0.03%
2021/07/14	21	44.66	2	44.20	44.20	19	6,041	0.31%
2021/07/13	4	44.46	46	44.63	44.30	-42	6,135	-0.68%
2021/07/12	3	44.02	13	43.95	44.30	-10	6,160	-0.16%
2021/07/09	14	42.76	6	42.63	43.30	8	6,113	0.13%
2021/07/08	8	43.06	3.5	43.09	43.10	4.5	6,189	0.07%
2021/07/07	29	43.21	5	43.17	43.50	24	6,245	0.38%
2021/07/06	18	43.70	12	43.15	42.65	6	6,231	0.10%
2021/07/05	11	41.65	36	41.41	42.15	-25	6,150	-0.41%
2021/07/01	1	40.05	0	0.00	39.75	1	6,184	0.02%
2021/06/29	1	40.30	1.4	40.40	40.25	-0.4	6,215	-0.01%
2021/06/24	0	0.00	2	39.75	39.60	-2	6,264	-0.03%
2021/06/23	0	0.00	0.1	39.45	39.50	-0.1	6,288	0.00%
2021/06/22	0	0.00	4	39.35	39.30	-4	6,316	-0.06%
2021/06/21	0	0.00	2.2	39.86	39.35	-2.2	6,401	-0.03%
2021/06/18	2	39.70	0	0.00	40.00	2	6,460	0.03%
2021/06/17	5.1	39.50	2.1	39.55	39.60	3	6,504	0.05%
2021/06/16	1	39.40	0	0.00	39.65	1	6,597	0.02%
2021/06/15	2	39.90	0	0.00	39.70	2	6,621	0.03%
2021/06/11	2.1	39.90	0	0.00	39.80	2.1	6,684	0.03%
2021/06/10	9	39.67	0	0.00	39.65	9	6,899	0.13%
2021/06/09	0	0.00	3	39.65	39.50	-3	7,084	-0.04%
2021/06/08	6	40.21	0	0.00	39.95	6	7,157	0.08%
2021/06/04	7	39.59	1	39.55	39.50	6	7,276	0.08%
2021/06/02	17	40.52	0	0.00	39.95	17	7,399	0.23%
2021/06/01	12	40.12	34	39.84	40.25	-22	7,379	-0.30%
2021/05/28	1	39.80	0	0.00	39.75	1	7,404	0.01%
2021/05/27	1	38.95	4	39.04	39.50	-3	7,460	-0.04%
2021/05/26	6	39.23	0	0.00	39.15	6	7,474	0.08%
2021/05/25	1	39.20	5	38.90	39.00	-4	7,507	-0.05%
2021/05/24	2	38.50	0	0.00	38.40	2	7,519	0.03%
2021/05/21	0.9	38.25	0	0.00	38.40	0.9	7,538	0.01%
2021/05/20	2	37.93	3	37.80	37.80	-1	7,617	-0.01%
2021/05/19	1	36.95	13	37.56	38.10	-12	7,637	-0.16%
2021/05/18	18	36.61	9.2	36.83	37.30	8.8	7,613	0.12%
2021/05/17	3	36.28	1	36.95	35.85	2	7,463	0.03%
2021/05/14	2	39.00	0	0.00	38.65	2	7,371	0.03%
2021/05/13	5	36.35	5	36.09	37.80	0	7,343	0.00%
2021/05/12	9	38.71	3	37.15	37.80	6	7,256	0.08%
2021/05/11	2	39.95	0	0.00	40.45	2	7,117	0.03%
2021/05/10	15	42.46	2.2	42.10	42.80	12.8	7,054	0.18%
2021/05/07	3.1	42.40	1	42.15	42.50	2.1	7,085	0.03%
2021/05/06	6	42.13	7	41.37	41.70	-1	7,103	-0.01%
2021/05/05	30	40.79	4	41.43	41.40	26	7,117	0.37%
2021/05/04	11	40.78	30	39.32	40.90	-19	7,295	-0.26%
2021/05/03	0	0.00	2	41.70	41.80	-2	7,214	-0.03%
2021/04/29	0.1	42.10	6	42.02	42.00	-5.9	7,174	-0.08%
2021/04/27	1.1	42.42	8	42.39	42.55	-6.9	7,270	-0.09%
2021/04/26	12	42.44	7	42.51	43.25	5	7,365	0.07%
2021/04/23	22	41.41	28	41.94	41.10	-6	7,273	-0.08%
2021/04/22	10	44.51	19	44.47	43.00	-9	6,989	-0.13%
2021/04/21	20	48.53	12	48.52	48.50	8	6,614	0.12%
2021/04/20	18	48.65	15	48.75	48.80	3	6,487	0.05%
2021/04/19	3	48.78	11	48.63	48.75	-8	6,432	-0.12%
2021/04/16	5	47.61	1	47.85	47.85	4	6,365	0.06%
2021/04/15	21	46.59	2	45.95	46.55	19	6,269	0.30%
2021/04/14	6	45.29	25.1	45.35	45.70	-19.1	6,174	-0.31%
2021/04/13	6	46.17	12.1	46.35	45.85	-6.1	6,082	-0.10%
2021/04/12	59	46.79	30	47.06	46.75	29	5,951	0.49%
2021/04/09	6	45.83	16	45.89	46.35	-10	5,797	-0.17%
2021/04/08	4	45.03	2	44.78	45.00	2	5,596	0.04%
2021/04/07	10	43.93	3	44.25	44.50	7	5,526	0.13%
2021/04/06	1.1	42.96	7	43.05	43.10	-5.9	5,414	-0.11%
2021/04/01	1	42.70	0	0.00	42.85	1	5,386	0.02%
2021/03/30	2.1	42.75	2	42.85	42.85	0.1	5,364	0.00%
2021/03/29	12	42.55	0.1	42.50	42.70	11.9	5,359	0.22%
2021/03/26	0	0.00	1	42.20	42.25	-1	5,357	-0.02%
2021/03/25	0	0.00	2	42.13	41.90	-2	5,375	-0.04%
2021/03/24	6	41.57	7	41.69	41.85	-1	5,406	-0.02%
2021/03/23	3	42.18	10	42.05	42.15	-7	5,342	-0.13%
2021/03/22	5	42.59	1	42.60	42.65	4	5,350	0.07%
2021/03/19	2	42.83	54	42.95	42.80	-52	5,381	-0.97%
2021/03/18	4	42.59	3	42.62	42.65	1	5,313	0.02%
2021/03/17	1	42.70	0	0.00	42.60	1	5,379	0.02%
2021/03/16	12.5	42.68	8.1	42.51	42.65	4.4	5,455	0.08%
2021/03/15	66	42.35	52	41.71	42.45	14	5,319	0.26%
2021/03/12	3.5	40.39	11	40.16	40.50	-7.5	5,182	-0.14%
2021/03/11	5.1	39.74	7	39.73	39.65	-1.9	5,186	-0.04%
2021/03/10	18	39.22	0	0.00	39.25	18	5,238	0.34%
2021/03/09	21	38.97	2	38.90	39.20	19	5,255	0.36%
2021/03/08	0.2	38.75	2	38.70	38.40	-1.8	5,232	-0.03%
2021/03/05	0	0.00	1	38.45	38.40	-1	5,256	-0.02%
2021/03/03	0	0.00	6	38.45	38.75	-6	5,361	-0.11%
2021/03/02	21	39.29	10	39.30	39.00	11	5,472	0.20%
2021/02/26	7	38.19	2	38.75	38.85	5	5,470	0.09%
2021/02/25	2	38.10	4	38.15	38.25	-2	5,432	-0.04%
2021/02/24	3	38.12	0	0.00	38.05	3	5,425	0.06%
2021/02/23	1	38.20	3	38.53	38.40	-2	5,377	-0.04%
2021/02/22	6	38.54	55	38.40	38.50	-49	5,335	-0.92%
2021/02/19	17	37.11	25	37.01	37.45	-8	5,240	-0.15%
2021/02/18	4	37.03	13	36.74	37.10	-9	5,210	-0.17%
2021/02/17	2	36.38	14	36.48	36.65	-12	5,207	-0.23%
2021/02/05	0	0.00	4	35.95	35.95	-4	5,154	-0.08%
2021/02/04	10	35.70	0	0.00	36.00	10	5,172	0.19%
2021/02/02	1	34.80	3	34.90	35.00	-2	5,080	-0.04%
2021/01/29	9	35.08	2	34.70	34.85	7	5,020	0.14%
2021/01/28	10	35.96	2.2	36.02	35.80	7.8	4,927	0.16%
2021/01/27	7	37.06	2	37.10	36.85	5	4,836	0.10%
2021/01/26	51	36.78	30	36.67	36.70	21	4,746	0.44%
2021/01/25	1	35.55	5	35.87	36.00	-4	4,509	-0.09%
2021/01/22	2	35.15	12	35.30	35.65	-10	4,485	-0.22%
2021/01/21	0	0.00	11	35.15	35.20	-11	4,457	-0.25%
2021/01/20	30.2	36.10	3	36.05	35.50	27.2	4,432	0.61%
2021/01/19	31	35.80	34	35.64	35.95	-3	4,299	-0.07%
2021/01/18	1	35.10	11	35.09	34.95	-10	4,172	-0.24%
2021/01/15	0	0.00	12	35.37	35.00	-12	4,121	-0.29%
2021/01/14	4	34.95	3	35.17	35.20	1	4,110	0.02%
2021/01/13	2	35.42	0	0.00	35.15	2	4,080	0.05%
2021/01/12	31	35.28	32	35.34	35.00	-1	4,043	-0.02%
2021/01/11	28	34.93	2	35.03	35.20	26	3,938	0.66%
2021/01/08	8	34.75	5	34.69	34.70	3	3,852	0.08%
2021/01/06	45	33.99	13	34.01	33.85	32	3,748	0.85%
2021/01/05	0	0.00	1	34.30	34.40	-1	3,683	-0.03%
2021/01/04	0	0.00	1	34.35	34.45	-1	3,696	-0.03%
2020/12/30	0	0.00	0.1	34.25	34.25	-0.1	3,667	0.00%
2020/12/28	10	34.68	5	34.68	34.70	5	3,609	0.14%
2020/12/25	6	34.59	1	34.60	34.50	5	3,577	0.14%
2020/12/23	0	0.00	9	33.99	34.00	-9	3,518	-0.26%
2020/12/22	0	34.30	10	34.34	33.95	-10	3,497	-0.29%
2020/12/21	2	34.10	0	0.00	34.30	2	3,468	0.06%
2020/12/18	1	34.10	20	34.26	34.10	-19	3,419	-0.56%
2020/12/17	1	34.65	0	0.00	34.70	1	3,358	0.03%
2020/12/15	0	0.00	4	34.53	34.20	-4	3,237	-0.12%
2020/12/11	4	34.98	18	34.74	34.60	-14	3,089	-0.45%
2020/12/10	2	34.73	16	34.72	34.80	-14	2,972	-0.47%
2020/12/09	0	0.00	3	34.20	34.40	-3	2,798	-0.11%
2020/12/08	8	33.40	0	0.00	33.75	8	2,700	0.30%
2020/12/07	2	33.75	5	33.90	33.90	-3	2,640	-0.11%
2020/12/04	0	0.00	4	33.49	33.40	-4	2,541	-0.16%
2020/12/03	3	33.08	10	33.10	32.90	-7	2,397	-0.29%
2020/12/02	4	33.09	8	33.02	33.15	-4	2,326	-0.17%
2020/12/01	3	32.50	13	32.51	32.60	-10	2,202	-0.45%
2020/11/30	4	32.64	3	32.65	32.60	1	2,168	0.05%
2020/11/27	3	32.27	18	32.37	32.35	-15	2,088	-0.72%
2020/11/26	13	32.34	17	32.41	32.40	-4	2,030	-0.20%
2020/11/25	4	31.75	13	31.68	31.60	-9	1,851	-0.49%
2020/11/24	1	31.35	0	0.00	31.25	1	1,763	0.06%
2020/11/23	0	0.00	2	31.40	31.35	-2	1,739	-0.11%
2020/11/20	0	0.00	2	31.05	31.10	-2	1,689	-0.12%
2020/11/19	0	0.00	10	31.00	31.00	-10	1,689	-0.59%
2020/11/18	0	0.00	8	30.98	31.00	-8	1,681	-0.48%
2020/11/17	2	30.98	0	0.00	30.95	2	1,668	0.12%
2020/11/16	3	31.08	2	31.08	31.05	1	1,704	0.06%
2020/11/13	5	30.60	2	30.63	30.70	3	1,684	0.18%
2020/11/12	6	30.58	6	30.54	30.55	0	1,671	0.00%
2020/11/11	0	0.00	20	30.20	30.20	-20	1,635	-1.22%
2020/11/09	0	0.00	1	30.25	30.30	-1	1,626	-0.06%
2020/11/03	0	0.00	1	30.20	30.20	-1	1,706	-0.06%
2020/11/02	0	0.00	3	30.10	30.15	-3	1,707	-0.18%
2020/10/30	2	30.43	2	30.45	30.30	0	1,697	0.00%
2020/10/29	1	29.90	3	30.12	30.20	-2	1,652	-0.12%
2020/10/28	1	30.35	3	30.25	30.20	-2	1,647	-0.12%
2020/10/27	9	30.09	5	30.20	30.20	4	1,627	0.25%
2020/10/26	0	0.00	16	30.02	30.00	-16	1,604	-1.00%
2020/10/23	2	29.60	0	0.00	29.55	2	1,564	0.13%
2020/10/21	1	29.45	0	0.00	29.40	1	1,634	0.06%
2020/10/19	2	29.55	0	0.00	29.45	2	1,725	0.12%
2020/10/14	3	29.92	2	29.95	29.95	1	1,758	0.06%
2020/10/12	0	0.00	6	29.90	29.90	-6	1,783	-0.34%
2020/10/08	0	0.00	0.3	29.55	29.55	-0.3	1,781	-0.02%
2020/10/07	0	0.00	2	29.35	29.45	-2	1,801	-0.11%
2020/10/05	3	29.23	0	0.00	29.15	3	1,885	0.16%
2020/09/29	2	29.23	0	0.00	29.20	2	1,992	0.10%
2020/09/28	5	29.20	0	0.00	29.30	5	2,069	0.24%
2020/09/25	0	0.00	1	29.10	29.05	-1	2,164	-0.05%
2020/09/24	5	29.07	0	0.00	29.05	5	2,234	0.22%
2020/09/23	1	29.35	1	29.35	29.35	0	2,242	0.00%
2020/09/22	0.2	29.45	0	0.00	29.35	0.2	2,275	0.01%
2020/09/21	1	29.50	0	0.00	29.50	1	2,272	0.04%
2020/09/18	6	29.65	0	0.00	29.50	6	2,301	0.26%
2020/09/16	7	29.50	0	0.00	29.50	7	2,351	0.30%
2020/09/15	1	29.55	3	29.55	29.55	-2	2,392	-0.08%
2020/09/14	4	29.65	1	29.60	29.60	3	2,540	0.12%
2020/09/10	1	29.80	0	0.00	29.65	1	2,676	0.04%
2020/09/08	1	29.85	1	29.85	29.90	0	2,741	0.00%
2020/09/07	1	29.95	0	0.00	29.90	1	2,783	0.04%
2020/09/03	0	0.00	5	30.10	30.10	-5	2,851	-0.18%
2020/09/02	8	29.99	7	29.98	30.00	1	2,910	0.03%
2020/09/01	1	29.70	0	0.00	29.75	1	2,988	0.03%
2020/08/26	2	29.80	0	0.00	29.85	2	3,351	0.06%
2020/08/25	1	29.75	0	0.00	29.75	1	3,378	0.03%
2020/08/21	1.3	29.50	0	0.00	29.50	1.3	3,454	0.04%
2020/08/20	12	29.29	3	29.27	29.25	9	3,487	0.26%
2020/08/17	2	30.35	0	0.00	30.45	2	3,600	0.06%
2020/08/13	0	0.00	3	30.35	30.10	-3	3,691	-0.08%
2020/08/11	2	30.33	0	0.00	30.25	2	3,777	0.05%
2020/08/10	0	0.00	1	30.55	30.55	-1	3,849	-0.03%
2020/08/06	0	0.00	5	30.04	29.90	-5	3,916	-0.13%
2020/08/05	0	0.00	7	29.78	29.90	-7	3,972	-0.18%
2020/08/04	0	0.00	6	29.77	29.75	-6	4,017	-0.15%
2020/08/03	8	29.84	6	29.83	29.80	2	4,123	0.05%
2020/07/31	3	29.80	0	0.00	29.70	3	4,160	0.07%
2020/07/30	2	29.75	0	0.00	29.75	2	4,195	0.05%
2020/07/28	5.2	29.15	0	0.00	29.00	5.2	4,304	0.12%
2020/07/27	10.3	29.40	0	0.00	29.35	10.3	4,399	0.23%
2020/07/24	7	29.64	1	30.10	29.60	6	4,502	0.13%
2020/07/23	2	30.10	0	0.00	30.15	2	4,671	0.04%
2020/07/22	6	29.96	0	0.00	30.10	6	4,754	0.13%
2020/07/14	2	30.10	1	30.10	30.05	1	5,622	0.02%
2020/07/13	3	30.35	3	30.35	30.30	0	5,814	0.00%
2020/07/10	4	30.00	0	0.00	30.20	4	5,923	0.07%
2020/07/09	4	30.66	3	31.07	30.85	1	6,006	0.02%
2020/07/08	6	30.59	10	30.55	30.60	-4	6,067	-0.07%
2020/07/07	7	30.66	2	30.98	30.55	5	6,140	0.08%
2020/07/06	13	31.00	1	30.85	30.75	12	6,167	0.19%
2020/07/03	4	30.40	0	0.00	30.80	4	6,181	0.06%
2020/07/02	1	30.10	7	30.10	30.15	-6	6,161	-0.10%
2020/06/30	2	29.63	2	29.60	29.75	0	6,173	0.00%
2020/06/29	4	29.60	0	0.00	29.55	4	6,211	0.06%
2020/06/24	2	29.95	0	0.00	29.80	2	6,200	0.03%
2020/06/23	5	29.87	2	30.15	29.95	3	6,227	0.05%
2020/06/22	0	0.00	1	29.90	30.00	-1	6,242	-0.02%
2020/06/19	2	29.48	1	29.60	29.60	1	6,262	0.02%
2020/06/18	4	29.45	11	29.45	29.45	-7	6,153	-0.11%
2020/06/17	2	29.80	2	29.80	29.80	0	6,076	0.00%
2020/06/16	3	29.90	2	29.90	29.85	1	6,135	0.02%
2020/06/15	2	29.95	0	0.00	29.70	2	6,208	0.03%
2020/06/11	0	0.00	1	30.60	30.05	-1	6,262	-0.02%
2020/06/10	6	30.63	0	0.00	30.70	6	6,292	0.10%
2020/06/08	5	30.92	2	30.93	30.95	3	6,409	0.05%
2020/06/05	26	30.96	2	31.13	31.35	24	6,387	0.38%
2020/06/04	0	0.00	2	30.05	30.20	-2	6,262	-0.03%
2020/06/03	1	30.20	1	30.15	30.15	0	6,298	0.00%
2020/06/02	7	30.26	0	0.00	30.30	7	6,461	0.11%
2020/06/01	6	29.80	5	29.90	29.95	1	6,431	0.02%
2020/05/29	2	29.65	1	29.50	29.50	1	6,410	0.02%
2020/05/28	1	29.80	2	30.05	29.70	-1	6,371	-0.02%
2020/05/27	10	29.95	2	30.00	29.85	8	6,349	0.13%
2020/05/26	6	29.85	0	0.00	29.80	6	6,333	0.09%
2020/05/25	7	29.86	1	29.90	29.95	6	6,292	0.10%
2020/05/22	6	29.95	7	29.74	29.65	-1	6,272	-0.02%
2020/05/21	1	30.30	1	30.35	30.35	0	6,136	0.00%
2020/05/20	4	30.30	0	0.00	30.65	4	6,054	0.07%
2020/05/19	2	30.45	0	0.00	30.25	2	6,034	0.03%
2020/05/18	3	30.83	0	0.00	30.65	3	6,023	0.05%
2020/05/15	1	31.25	1	30.90	30.70	0	5,998	0.00%
2020/05/14	3	31.80	0	0.00	31.35	3	5,926	0.05%
2020/05/13	1	32.60	2	32.40	32.40	-1	5,884	-0.02%
2020/05/12	0	0.00	10	32.80	32.80	-10	5,851	-0.17%
2020/05/11	2	32.05	0	0.00	32.25	2	5,803	0.03%
2020/05/08	2	32.00	9	31.93	31.90	-7	5,762	-0.12%
2020/05/07	4	32.49	0	0.00	32.45	4	5,676	0.07%
2020/05/06	2	32.45	1	32.55	32.40	1	5,663	0.02%
2020/05/05	11	32.88	1	32.95	32.65	10	5,648	0.18%
2020/05/04	12	32.97	5	32.95	32.80	7	5,626	0.12%
2020/04/30	7	33.61	1	33.60	33.70	6	5,580	0.11%
2020/04/29	4	34.44	2	34.20	34.20	2	5,545	0.04%
2020/04/28	6	33.40	11	33.56	34.10	-5	5,516	-0.09%
2020/04/27	1	32.15	3	32.33	32.30	-2	5,336	-0.04%
2020/04/24	5	32.10	1	32.35	31.85	4	5,273	0.08%
2020/04/23	2	32.20	2	32.23	32.15	0	5,168	0.00%
2020/04/22	13	34.93	6	35.02	34.95	7	4,997	0.14%
2020/04/21	7	35.26	3	35.12	35.00	4	4,864	0.08%
2020/04/20	0	0.00	1	35.20	35.35	-1	4,729	-0.02%
2020/04/17	2	35.13	1	35.30	34.95	1	4,768	0.02%
2020/04/16	4	35.09	10	34.85	35.20	-6	4,690	-0.13%
2020/04/15	1	34.15	16	34.27	34.45	-15	4,536	-0.33%
2020/04/14	0	0.00	4	33.85	33.90	-4	4,471	-0.09%
2020/04/13	2	33.55	3	33.28	33.30	-1	4,367	-0.02%
2020/04/10	2	32.58	14	32.85	32.80	-12	4,260	-0.28%
2020/04/09	6	32.24	19	32.41	32.15	-13	4,234	-0.31%
2020/04/08	1	31.80	11	31.80	32.00	-10	4,155	-0.24%
2020/04/07	1	30.90	2	31.08	31.20	-1	4,046	-0.02%
2020/04/06	4	30.35	0	0.00	30.55	4	3,975	0.10%
2020/04/01	6	30.21	5	30.30	30.45	1	3,919	0.03%
2020/03/31	3	30.02	2	30.25	30.30	1	3,885	0.03%
2020/03/30	1	29.30	0	0.00	29.90	1	3,840	0.03%
2020/03/27	1	29.90	0	0.00	29.40	1	3,813	0.03%
2020/03/26	0	0.00	3	29.17	29.60	-3	3,764	-0.08%
2020/03/25	5	29.20	2	29.20	29.00	3	3,727	0.08%
2020/03/24	1	28.45	0	0.00	28.40	1	3,680	0.03%
2020/03/23	0	0.00	3	27.40	27.55	-3	3,723	-0.08%
2020/03/20	10	28.80	5	28.40	28.40	5	3,721	0.13%
2020/03/19	12	27.55	3	28.50	26.70	9	3,643	0.25%
2020/03/18	0	0.00	2	29.80	29.50	-2	3,535	-0.06%
2020/03/17	5	29.92	0	0.00	30.10	5	3,469	0.14%
2020/03/16	2	31.65	2	31.25	31.20	0	3,385	0.00%
2020/03/13	14	29.78	5	30.83	31.45	9	3,305	0.27%
2020/03/12	22	31.43	4	31.54	31.60	18	3,172	0.57%
2020/03/11	2	31.95	3	32.12	32.10	-1	3,074	-0.03%
2020/03/10	0	0.00	5	31.20	32.25	-5	3,001	-0.17%
2020/03/09	8	31.78	0	0.00	31.35	8	2,931	0.27%
2020/03/06	19	32.78	36	32.83	32.65	-17	2,859	-0.59%
2020/03/05	2	31.90	10	31.74	32.00	-8	2,628	-0.30%
2020/03/03	0	0.00	2	31.15	31.15	-2	2,569	-0.08%
2020/03/02	16	30.91	5	31.10	30.70	11	2,564	0.43%
2020/02/27	10	31.55	11	31.33	31.15	-1	2,552	-0.04%
2020/02/25	6	31.63	6	31.89	32.05	0	2,509	0.00%
2020/02/24	0	0.00	2	31.35	31.85	-2	2,488	-0.08%
2020/02/21	1	31.75	0	0.00	31.75	1	2,475	0.04%
2020/02/20	6	32.12	2	32.23	32.05	4	2,472	0.16%
2020/02/19	6	32.23	23	31.81	32.05	-17	2,476	-0.69%
2020/02/17	0	0.00	1	32.05	32.10	-1	2,500	-0.04%
2020/02/13	4	31.78	6	31.61	31.50	-2	2,495	-0.08%
2020/02/12	5	31.27	5	31.54	31.55	0	2,467	0.00%
2020/02/11	4	31.05	14	31.02	31.05	-10	2,449	-0.41%
2020/02/10	7	30.59	6	30.75	30.65	1	2,437	0.04%
2020/02/07	9	31.60	6	31.73	31.05	3	2,413	0.12%
2020/02/06	14	31.76	0	0.00	31.70	14	2,371	0.59%
2020/02/05	4	31.54	9	31.71	31.80	-5	2,342	-0.21%
2020/02/04	10	32.04	15	32.04	31.80	-5	2,303	-0.22%
2020/02/03	17	31.74	12	31.82	32.05	5	2,265	0.22%
2020/01/31	23	32.13	13	31.95	32.70	10	2,152	0.46%
2020/01/30	1	30.50	12	30.63	30.65	-11	2,032	-0.54%
2020/01/20	2	32.40	1	32.40	32.30	1	1,955	0.05%
2020/01/17	3	32.37	3	32.33	32.30	0	1,916	0.00%
2020/01/16	1	31.90	2	31.73	32.20	-1	1,892	-0.05%
2020/01/15	0	0.00	0.6	31.90	31.80	-0.6	1,854	-0.03%
2020/01/14	4	32.09	5	32.05	32.30	-1	1,826	-0.05%
2020/01/13	8	32.35	6	32.42	32.05	2	1,766	0.11%
2020/01/10	0	0.00	7	31.67	31.75	-7	1,607	-0.44%
2020/01/09	7	31.21	3	31.38	31.15	4	1,515	0.26%
2020/01/08	2	30.80	1	31.10	31.15	1	1,452	0.07%
2020/01/07	1	30.65	1	30.95	30.90	0	1,400	0.00%
2020/01/06	0	0.00	2	30.55	30.75	-2	1,373	-0.15%
2020/01/03	1	30.70	2	30.78	30.55	-1	1,354	-0.07%
2019/12/27	1	30.10	0	0.00	30.15	1	1,468	0.07%
2019/12/26	1	30.15	0	0.00	30.10	1	1,525	0.07%
2019/12/20	0	0.00	1	30.20	30.25	-1	1,521	-0.07%
2019/12/19	50	30.10	2	30.05	30.10	48	1,518	3.16%
2019/12/18	2	30.23	0	0.00	30.30	2	1,499	0.13%
2019/12/17	1	29.15	0	0.00	29.80	1	1,421	0.07%
2019/12/13	2	29.28	0	0.00	29.30	2	1,376	0.15%
2019/11/22	0	0.00	3	29.90	29.80	-3	1,456	-0.21%
2019/11/19	0	0.00	1	30.10	30.05	-1	1,484	-0.07%
2019/11/15	0	0.00	3	29.80	29.80	-3	1,518	-0.20%
2019/11/07	1	29.00	0	0.00	28.95	1	1,483	0.07%
2019/11/06	1	29.00	0	0.00	29.00	1	1,489	0.07%
2019/10/30	5	29.30	0	0.00	29.45	5	1,537	0.33%
2019/10/22	1	29.50	0	0.00	29.55	1	1,697	0.06%
2019/10/17	1	29.00	0	0.00	29.25	1	2,011	0.05%
2019/10/15	0.1	28.85	0	0.00	28.75	0.1	2,177	0.00%
2019/10/14	5	29.00	0	0.00	29.05	5	2,257	0.22%
2019/10/09	2	29.20	15	29.13	29.05	-13	2,321	-0.56%
2019/10/08	1	29.50	3	29.45	29.60	-2	2,375	-0.08%
2019/10/07	0	0.00	38	30.31	30.40	-38	2,407	-1.58%
2019/10/04	2	30.55	1	30.60	30.60	1	2,442	0.04%
2019/10/02	0	0.00	2	29.15	29.80	-2	2,413	-0.08%
2019/09/23	1	29.50	0	0.00	29.45	1	2,490	0.04%
2019/09/20	10	29.35	0	0.00	29.25	10	2,500	0.40%
2019/09/11	3	29.38	1	29.15	29.15	2	2,509	0.08%
2019/08/21	1	28.95	14	28.89	28.90	-13	2,704	-0.48%
2019/08/20	0	0.00	2	28.75	28.75	-2	2,654	-0.08%
2019/08/16	11	28.55	1	28.60	28.55	10	2,650	0.38%
2019/08/15	1	28.25	2	28.25	28.25	-1	2,618	-0.04%
2019/08/13	1.1	27.37	0	0.00	27.45	1.1	2,534	0.04%
2019/08/12	3	27.82	0	0.00	27.70	3	2,534	0.12%
2019/08/06	1	26.70	0	0.00	27.10	1	2,544	0.04%
2019/08/05	5	27.40	0	0.00	27.45	5	2,559	0.20%
2019/08/01	1	28.10	0	0.00	28.20	1	2,587	0.04%
2019/07/30	1	27.70	0	0.00	27.70	1	2,575	0.04%
2019/07/29	1	28.40	0	0.00	28.10	1	2,569	0.04%
2019/07/25	1	27.70	4	27.80	28.15	-3	2,537	-0.12%
2019/07/24	4	27.94	0	0.00	27.85	4	2,508	0.16%
2019/07/23	1	28.55	0	0.00	28.35	1	2,458	0.04%
2019/07/22	7.2	28.93	24	28.96	28.70	-16.8	2,423	-0.69%
2019/07/19	3	31.90	10	31.90	31.90	-7	2,284	-0.31%
2019/07/18	2	32.13	10	31.85	31.85	-8	2,149	-0.37%
2019/07/17	0	0.00	10	32.15	32.20	-10	2,049	-0.49%
2019/07/12	24	33.13	3	33.05	33.00	21	1,835	1.14%
2019/07/11	32	32.94	2	32.65	32.90	30	1,780	1.68%
2019/07/09	0	0.00	8	32.13	32.15	-8	1,710	-0.47%
2019/07/08	3	32.07	0	0.00	31.85	3	1,686	0.18%
2019/07/05	0	0.00	1	32.30	32.35	-1	1,841	-0.05%
2019/07/03	10	32.08	0	0.00	32.05	10	1,917	0.52%
2019/07/02	0	0.00	1	31.80	31.90	-1	1,897	-0.05%
2019/07/01	5	31.80	9	31.79	31.80	-4	1,903	-0.21%
2019/06/28	2	31.50	0	0.00	31.55	2	1,874	0.11%
2019/06/21	0	0.00	1	31.40	31.10	-1	1,951	-0.05%
2019/06/13	1	31.10	0	0.00	31.20	1	2,120	0.05%
2019/06/11	0	0.00	1	30.70	30.70	-1	2,241	-0.04%
2019/06/10	2.2	30.02	1	30.15	30.20	1.2	2,288	0.05%
2019/06/05	0	0.00	1	31.50	31.25	-1	2,312	-0.04%
2019/06/04	1	31.25	0	0.00	31.35	1	2,361	0.04%
2019/05/30	0	0.00	5	31.10	31.20	-5	2,360	-0.21%
2019/05/29	3	31.03	0	0.00	30.80	3	2,366	0.13%
2019/05/24	0	0.00	5	30.30	30.40	-5	2,369	-0.21%
2019/05/21	5	30.10	5	30.30	30.30	0	2,368	0.00%
2019/05/16	0	0.00	1	30.15	30.00	-1	2,387	-0.04%
2019/05/14	6	29.36	2	29.70	29.75	4	2,401	0.17%
2019/05/10	1	30.00	0	0.00	29.95	1	2,435	0.04%
2019/05/08	10	30.90	0	0.00	31.00	10	2,399	0.42%
2019/05/06	1	30.70	0	0.00	30.65	1	2,409	0.04%
2019/05/03	3	31.05	0	0.00	31.00	3	2,396	0.13%
2019/04/29	0	0.00	7	30.88	30.80	-7	2,402	-0.29%
2019/04/22	0	0.00	2	31.40	31.40	-2	2,405	-0.08%
2019/04/17	0	0.00	1	31.50	31.55	-1	2,414	-0.04%
2019/04/15	4	31.45	0	0.00	31.35	4	2,359	0.17%
2019/04/12	4	31.65	0	0.00	31.60	4	2,334	0.17%
2019/04/11	38	32.08	5	31.97	32.00	33	2,301	1.43%
2019/04/10	0	0.00	1.1	31.21	31.70	-1.1	2,097	-0.05%
2019/04/09	0	0.00	4	31.30	31.50	-4	1,993	-0.20%
2019/04/08	0	0.00	2	31.45	31.45	-2	1,977	-0.10%
2019/03/26	2	31.00	16	31.18	31.25	-14	1,853	-0.76%
2019/03/25	15	30.75	0	0.00	30.80	15	1,823	0.82%
2019/03/22	0	0.00	11	30.70	30.65	-11	1,773	-0.62%
2019/03/21	12	30.43	2	30.70	30.70	10	1,747	0.57%
2019/03/20	6	30.35	25	30.46	30.45	-19	1,717	-1.11%
2019/03/19	6	30.84	0	0.00	30.75	6	1,672	0.36%
2019/03/18	10	30.61	8	30.59	30.65	2	1,637	0.12%
2019/03/15	5	30.10	20	30.11	30.25	-15	1,583	-0.95%
2019/03/14	6	29.64	7	29.75	29.60	-1	1,507	-0.07%
2019/03/13	19	29.62	0	0.00	29.50	19	1,496	1.27%
2019/03/12	0	0.00	4	29.59	29.90	-4	1,430	-0.28%
2019/03/11	6	28.91	16	28.73	29.00	-10	1,363	-0.73%
2019/03/08	3	28.90	2	28.95	29.10	1	1,362	0.07%
2019/03/06	0	0.00	2	30.20	30.15	-2	1,313	-0.15%
2019/02/26	15	29.82	0	0.00	29.90	15	1,293	1.16%
2019/02/25	5	30.20	2	30.18	30.20	3	1,276	0.24%
2019/02/22	1	29.60	0	0.00	29.75	1	1,244	0.08%
2019/02/20	1	29.45	0	0.00	29.55	1	1,237	0.08%
2019/02/19	1	29.45	0	0.00	29.40	1	1,236	0.08%
2019/02/15	1	29.20	0	0.00	29.20	1	1,255	0.08%
2019/02/14	7	29.59	0	0.00	29.70	7	1,271	0.55%
2019/02/13	2	29.65	0	0.00	29.70	2	1,297	0.15%
2019/02/12	10	29.90	0	0.00	29.80	10	1,298	0.77%
2019/02/11	0	0.00	46.2	29.93	29.90	-46.2	1,305	-3.54%
2019/01/29	45	29.08	30	28.75	29.20	15	1,296	1.16%
2019/01/28	0	0.00	1	29.00	29.05	-1	1,321	-0.08%
2019/01/25	0	0.00	30	28.89	29.05	-30	1,388	-2.16%
2019/01/24	10	28.95	0	0.00	28.95	10	1,396	0.72%
2019/01/23	0	0.00	25	28.59	28.90	-25	1,419	-1.76%
2019/01/22	5.2	28.80	0	0.00	28.75	5.2	1,439	0.36%
2019/01/21	0	0.00	5	28.80	28.85	-5	1,459	-0.34%
2019/01/18	5	28.65	0	0.00	28.85	5	1,462	0.34%
2019/01/16	0	0.00	15	28.35	28.35	-15	1,607	-0.93%
2019/01/11	5	28.55	0	0.00	28.55	5	1,613	0.31%
2019/01/10	10	28.20	0	0.00	28.45	10	1,602	0.62%
2019/01/09	25	28.01	0	0.00	28.15	25	1,605	1.56%
2019/01/08	15	27.65	0	0.00	27.60	15	1,594	0.94%
2019/01/07	23	27.59	0	0.00	27.75	23	1,600	1.44%
2019/01/03	2	27.15	0	0.00	26.95	2	1,684	0.12%
2019/01/02	1	27.10	0	0.00	27.05	1	1,697	0.06%
2018/12/28	2	27.08	0	0.00	27.05	2	1,713	0.12%
2018/12/25	1	27.10	0	0.00	27.20	1	1,772	0.06%
2018/12/10	1	27.85	0	0.00	28.15	1	1,881	0.05%
2018/12/06	1	29.10	0	0.00	28.85	1	1,886	0.05%
2018/12/03	0	0.00	2	30.33	30.30	-2	2,006	-0.10%
2018/11/30	5	29.80	0	0.00	29.95	5	2,026	0.25%
2018/11/27	0	0.00	1	29.40	29.50	-1	2,015	-0.05%
2018/11/14	0	0.00	1	29.40	29.50	-1	2,200	-0.05%
2018/11/05	0	0.00	2.1	28.57	28.80	-2.1	2,513	-0.08%
2018/11/02	0	0.00	2	27.93	28.25	-2	2,863	-0.07%
2018/11/01	0	0.00	5	26.80	27.00	-5	3,140	-0.16%
2018/10/31	2	25.65	10	25.90	26.00	-8	3,260	-0.25%
2018/10/29	2	25.25	0	0.00	25.20	2	3,446	0.06%
2018/10/26	1	25.45	2	25.73	25.70	-1	3,489	-0.03%
2018/10/24	6	26.74	1	26.85	26.40	5	3,555	0.14%
2018/10/22	1.1	28.03	0	0.00	28.20	1.1	3,523	0.03%
2018/10/18	1	28.10	0	0.00	28.30	1	3,578	0.03%
2018/10/17	1	28.40	0	0.00	28.15	1	3,626	0.03%
2018/10/11	5	27.23	0	0.00	27.20	5	4,065	0.12%
2018/10/09	0	0.00	2	29.53	29.55	-2	4,426	-0.05%
2018/10/05	6	29.69	6	29.63	29.40	0	5,049	0.00%
2018/10/01	0	0.00	3	30.05	30.20	-3	5,161	-0.06%
2018/09/26	0	0.00	1	30.05	30.05	-1	5,526	-0.02%
2018/09/19	1	30.15	1	30.30	30.10	0	5,634	0.00%
2018/09/14	1	29.80	0	0.00	29.75	1	5,651	0.02%
2018/09/13	1	28.95	0	0.00	29.20	1	5,676	0.02%
2018/09/11	2	29.00	0	0.00	29.20	2	5,744	0.03%
2018/09/10	2	28.78	1	28.80	28.75	1	5,834	0.02%
2018/09/07	1	29.75	0	0.00	29.80	1	5,964	0.02%
2018/08/28	1	31.35	0.6	31.35	31.30	0.4	6,421	0.01%
2018/08/27	0	0.00	2.4	30.51	30.70	-2.4	6,407	-0.04%
2018/08/24	0	0.00	2	30.15	30.10	-2	6,430	-0.03%
2018/08/23	0	0.00	2	30.50	30.50	-2	6,458	-0.03%
2018/08/22	1	30.65	0	0.00	30.55	1	6,519	0.02%
2018/08/21	3	30.43	1	30.80	30.85	2	6,556	0.03%
2018/08/20	0	0.00	1	30.60	30.05	-1	6,568	-0.02%
2018/08/16	2	31.43	1	31.15	31.30	1	6,545	0.02%
2018/08/15	0	0.00	7	31.75	31.75	-7	6,574	-0.11%
2018/08/14	2	31.88	0	0.00	31.95	2	6,711	0.03%
2018/08/13	0	0.00	10	32.28	31.85	-10	6,799	-0.15%
2018/08/10	2	32.80	1	32.65	32.85	1	6,732	0.01%
2018/08/09	1	32.45	1	32.25	32.25	0	6,717	0.00%
2018/08/08	14	35.05	10	35.05	34.95	4	6,375	0.06%
2018/08/07	0	0.00	2	35.05	35.25	-2	6,099	-0.03%
2018/08/06	3	35.30	5	35.30	35.25	-2	6,028	-0.03%
2018/08/03	10	35.10	6	35.16	35.15	4	6,005	0.07%
2018/08/01	9	35.08	1	35.25	35.05	8	6,234	0.13%
2018/07/31	5	34.35	0	0.00	34.55	5	6,215	0.08%
2018/07/27	5	34.53	1	34.60	34.50	4	6,171	0.06%
2018/07/26	0	0.00	13	34.81	34.65	-13	6,149	-0.21%
2018/07/25	6	34.53	0	0.00	34.70	6	6,156	0.10%
2018/07/24	0	0.00	1	34.40	34.55	-1	6,137	-0.02%
2018/07/23	15	34.23	0	0.00	34.15	15	6,120	0.25%
2018/07/20	1	34.90	3	35.13	34.70	-2	6,010	-0.03%
2018/07/19	4	35.03	3	34.95	35.20	1	5,960	0.02%
2018/07/18	5	36.19	29	36.27	35.50	-24	5,928	-0.40%
2018/07/17	26	37.08	39	36.79	36.60	-13	5,762	-0.23%
2018/07/16	169	37.16	135	36.72	36.60	34	5,339	0.64%	大買/大賣/
2018/07/13	1	34.55	1	34.60	34.55	0	4,786	0.00%
2018/07/10	0	0.00	1	33.90	34.25	-1	4,786	-0.02%
2018/07/09	0	0.00	1	34.05	33.85	-1	4,843	-0.02%
2018/07/06	0	0.00	10	33.90	34.20	-10	4,826	-0.21%
2018/07/05	4	34.99	2	35.05	34.10	2	4,768	0.04%
2018/07/04	0	0.00	5	33.85	34.35	-5	4,750	-0.11%
2018/07/03	0	0.00	5	33.85	33.80	-5	4,754	-0.11%
2018/06/25	10	34.45	0	0.00	34.35	10	4,966	0.20%
2018/06/22	3	34.48	0	0.00	34.40	3	5,060	0.06%
2018/06/21	1	34.75	0	0.00	34.50	1	5,102	0.02%
2018/06/19	2	33.88	14	34.20	33.95	-12	5,243	-0.23%
2018/06/15	8	34.99	6	35.08	34.45	2	5,246	0.04%
2018/06/14	2	34.50	5	34.40	34.55	-3	5,173	-0.06%
2018/06/13	5	34.50	21	34.30	34.45	-16	5,513	-0.29%
2018/06/12	19	34.07	0	0.00	34.05	19	5,732	0.33%
2018/06/11	2	33.55	1	33.55	33.45	1	5,726	0.02%
2018/06/07	0	0.00	1	33.80	33.60	-1	6,123	-0.02%
2018/06/06	0	0.00	3	33.45	33.40	-3	6,089	-0.05%
2018/06/05	3	33.60	3	33.55	33.55	0	6,100	0.00%
2018/06/04	0	0.00	3	33.35	33.30	-3	6,065	-0.05%
2018/06/01	0	0.00	1	33.00	33.15	-1	6,206	-0.02%
2018/05/31	6	33.23	0	0.00	33.25	6	6,201	0.10%
2018/05/30	1	33.05	0	0.00	33.05	1	6,207	0.02%
2018/05/29	0	0.00	1	33.10	32.75	-1	6,144	-0.02%
2018/05/28	1	33.35	0	0.00	33.15	1	6,108	0.02%
2018/05/25	2	33.70	50	33.55	33.30	-48	6,073	-0.79%
2018/05/24	12	33.57	1	33.50	33.50	11	6,061	0.18%
2018/05/23	1	34.00	22	33.88	33.90	-21	6,042	-0.35%
2018/05/22	17	34.47	1	33.95	34.30	16	6,002	0.27%
2018/05/21	0	0.00	2	34.10	34.15	-2	5,877	-0.03%
2018/05/17	12	33.77	7	33.72	33.70	5	5,793	0.09%
2018/05/16	0	0.00	6	33.20	33.05	-6	5,779	-0.10%
2018/05/15	2	33.25	5	33.10	33.00	-3	5,915	-0.05%
2018/05/14	6	33.49	18	33.36	33.50	-12	5,932	-0.20%
2018/05/11	1	33.95	6	33.78	33.70	-5	5,881	-0.09%
2018/05/10	5	33.68	3	33.75	33.55	2	5,847	0.03%
2018/05/09	17	32.91	34	32.94	33.00	-17	5,625	-0.30%
2018/05/08	1	32.45	0	0.00	32.15	1	5,456	0.02%
2018/05/07	1	32.00	0	0.00	32.00	1	5,402	0.02%
2018/05/03	0	0.00	15	31.90	31.95	-15	5,365	-0.28%
2018/05/02	1	32.10	0	0.00	31.85	1	5,367	0.02%
2018/04/30	2	31.75	2	31.65	31.85	0	5,336	0.00%
2018/04/27	3	31.43	20	31.62	31.60	-17	5,326	-0.32%
2018/04/26	0	0.00	2	31.00	30.95	-2	5,311	-0.04%
2018/04/23	1	31.90	0	0.00	32.00	1	5,305	0.02%
2018/04/20	2	31.65	0	0.00	31.75	2	5,285	0.04%
2018/04/17	0	0.00	4	31.80	31.85	-4	5,269	-0.08%
2018/04/16	2	31.35	0	0.00	31.55	2	5,253	0.04%
2018/04/13	0	0.00	10	32.65	31.95	-10	5,233	-0.19%
2018/04/12	0	0.00	5	32.60	32.65	-5	5,350	-0.09%
2018/04/11	10	32.78	11	32.60	32.55	-1	5,339	-0.02%
2018/04/10	26	32.67	32	32.83	32.40	-6	5,303	-0.11%
2018/04/09	17	32.15	47	32.13	32.15	-30	5,142	-0.58%
2018/04/03	3	32.12	30	32.05	32.05	-27	5,113	-0.53%
2018/04/02	0	0.00	1	32.00	32.00	-1	5,080	-0.02%
2018/03/31	2	31.95	0	0.00	31.95	2	5,059	0.04%
2018/03/30	32	32.19	2	32.10	31.90	30	5,051	0.59%
2018/03/28	31	32.05	20	31.75	31.75	11	5,058	0.22%
2018/03/27	10	31.88	2	31.90	31.65	8	5,066	0.16%
2018/03/26	2	31.85	0	0.00	31.70	2	5,282	0.04%
2018/03/23	20	31.75	23	31.44	31.75	-3	5,348	-0.06%
2018/03/21	24	31.94	5	32.00	31.80	19	5,155	0.37%
2018/03/20	1	31.65	12	31.49	31.80	-11	5,128	-0.21%
2018/03/19	20	31.99	12	31.78	31.45	8	5,051	0.16%
2018/03/16	0	0.00	36	31.11	31.30	-36	4,629	-0.78%
2018/03/15	10	30.71	15	30.75	30.70	-5	4,303	-0.12%
2018/03/14	18	30.61	33	30.52	30.30	-15	4,206	-0.36%
2018/03/13	21	30.16	16	30.28	30.35	5	4,003	0.12%
2018/03/09	0	0.00	24	29.16	29.25	-24	3,769	-0.64%
2018/03/08	2	28.95	0	0.00	29.00	2	3,778	0.05%
2018/03/07	17	28.98	5	28.75	28.75	12	3,778	0.32%
2018/03/02	0	0.00	2	28.00	28.00	-2	3,831	-0.05%
2018/03/01	0	0.00	2	27.80	28.00	-2	3,908	-0.05%
2018/02/26	0	0.00	11	27.71	27.85	-11	4,217	-0.26%
2018/02/23	3	27.17	2	26.90	27.40	1	4,253	0.02%
2018/02/22	4	26.70	0	0.00	26.70	4	4,301	0.09%
2018/02/12	6	25.40	5	25.55	25.90	1	4,359	0.02%
2018/02/09	3	24.65	0	0.00	25.05	3	4,411	0.07%
2018/02/08	6	25.98	4	25.79	25.60	2	4,376	0.05%
2018/02/07	15	26.37	76	26.53	26.15	-61	4,319	-1.41%
2018/02/06	4	26.74	2	27.70	27.45	2	4,217	0.05%
2018/02/05	2	28.48	0	0.00	28.80	2	4,236	0.05%
2018/02/01	0	0.00	1	28.75	29.00	-1	4,318	-0.02%
2018/01/25	0	0.00	0.2	28.85	28.75	-0.2	4,845	0.00%
2018/01/23	0	0.00	5	28.85	28.75	-5	5,197	-0.10%
2018/01/18	1	28.95	1	29.05	29.05	0	5,477	0.00%
2018/01/17	9	28.92	0	0.00	28.90	9	5,670	0.16%
2018/01/16	5	28.49	0	0.00	28.55	5	5,877	0.09%
2018/01/15	2	28.50	5	28.52	28.60	-3	6,158	-0.05%
2018/01/12	11	28.35	0	0.00	28.55	11	6,392	0.17%
2018/01/11	1	28.05	14	28.10	28.20	-13	6,747	-0.19%
2018/01/10	1	28.00	0	0.00	28.15	1	7,126	0.01%
2018/01/09	1	28.30	2	28.30	28.40	-1	7,647	-0.01%
2018/01/08	11	28.07	5	28.20	28.05	6	7,961	0.08%
2018/01/04	15	30.05	0	0.00	30.10	15	8,020	0.19%
2018/01/03	2	30.20	4	30.15	30.15	-2	8,070	-0.02%