矽格 (6257)-元大-大雅券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
76.5
漲跌
▲0.3
漲幅
+0.39%
成交量
2,604張
產業
上市半導體類股
942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

矽格 (6257)籌碼相關－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/05/13	1	76.50	2	76.50	76.50	-1	6,926	-0.01%
2024/05/10	5	76.60	4	76.35	76.20	1	6,920	0.01%
2024/05/09	4	77.50	3	77.27	77.10	1	6,887	0.01%
2024/05/08	1	77.40	2	77.40	78.30	-1	6,858	-0.01%
2024/05/07	10	77.93	9	77.99	77.80	1	6,807	0.01%
2024/05/06	5	76.76	9	76.96	77.10	-4	6,698	-0.06%
2024/05/03	15	77.15	3	76.70	76.40	12	6,707	0.18%
2024/05/02	7.7	77.46	12.1	77.58	77.40	-4.4	6,637	-0.07%
2024/04/30	6.1	73.18	2	73.85	74.20	4.1	6,367	0.06%
2024/04/29	5	71.90	5	72.82	72.90	0	6,295	0.00%
2024/04/26	8	70.68	0	0.00	71.50	8	6,386	0.13%
2024/04/25	5	70.38	2	70.35	70.20	3	6,379	0.05%
2024/04/24	6	70.17	1	70.10	70.40	5	6,374	0.08%
2024/04/23	7	68.19	1	68.30	68.30	6	6,362	0.09%
2024/04/22	7	69.03	1	68.80	68.30	6	6,358	0.09%
2024/04/19	0	0.00	7	68.60	70.50	-7	6,293	-0.11%
2024/04/18	2	71.80	2	71.50	71.50	0	6,215	0.00%
2024/04/17	2	72.80	4.2	72.21	72.60	-2.2	6,201	-0.03%
2024/04/16	0	0.00	5	70.54	70.60	-5	6,136	-0.08%
2024/04/15	0.5	72.30	3	72.13	72.00	-2.5	6,060	-0.04%
2024/04/12	2	73.10	1	73.00	73.20	1	6,030	0.02%
2024/04/11	6	72.58	3	72.70	72.80	3	5,949	0.05%
2024/04/10	2	71.80	4	71.85	72.40	-2	5,892	-0.03%
2024/04/09	7	71.61	2	71.25	71.10	5	5,828	0.09%
2024/04/08	13	71.10	3	71.07	70.80	10	5,787	0.17%
2024/04/03	2	72.15	0	0.00	71.80	2	5,763	0.03%
2024/04/02	23	71.90	2	72.10	73.00	21	5,753	0.36%
2024/04/01	4	71.38	2	72.15	71.60	2	5,670	0.04%
2024/03/29	13	70.93	10	71.54	71.00	3	5,597	0.05%
2024/03/28	8	73.23	8.2	73.41	72.00	-0.1	5,390	0.00%
2024/03/27	11	72.24	1	72.80	73.80	10	5,144	0.19%
2024/03/26	14	71.76	14	71.28	71.00	0	4,978	0.00%
2024/03/25	5	72.18	5	72.48	72.30	0	4,974	0.00%
2024/03/22	7	72.24	6	72.23	72.40	1	4,944	0.02%
2024/03/21	3	76.43	4.1	75.41	74.70	-1.1	4,910	-0.02%
2024/03/20	16	76.50	24	77.08	75.60	-8	5,085	-0.16%
2024/03/19	5	73.08	32	73.22	73.50	-27	5,072	-0.53%
2024/03/18	3	71.30	16.2	71.39	72.10	-13.2	4,948	-0.27%
2024/03/15	3	68.63	2	69.15	68.80	1	4,832	0.02%
2024/03/14	7	68.83	18	68.69	68.80	-11	4,777	-0.23%
2024/03/13	9	70.06	14	69.96	70.10	-5	4,716	-0.11%
2024/03/12	7	69.74	5	70.00	69.90	2	4,674	0.04%
2024/03/11	0	68.90	11	68.74	68.40	-11	4,698	-0.23%
2024/03/08	6	70.50	8	70.73	69.00	-2	4,758	-0.04%
2024/03/07	7	70.59	12	70.42	69.60	-5	4,727	-0.11%
2024/03/06	12	68.98	17.2	69.03	70.20	-5.2	4,786	-0.11%
2024/03/05	1	67.60	28	67.77	68.10	-27	4,965	-0.54%
2024/03/04	3	68.07	8	68.08	67.90	-5	5,024	-0.10%
2024/03/01	16	68.28	1.2	67.28	67.20	14.8	4,971	0.30%
2024/02/29	4	70.38	0	70.50	70.30	4	4,814	0.08%
2024/02/27	18	70.49	20	70.13	70.00	-2	4,781	-0.04%
2024/02/26	16	72.89	7.4	73.19	72.30	8.7	4,667	0.19%
2024/02/23	46	73.27	40.2	73.37	72.50	5.8	4,542	0.13%
2024/02/22	22	70.08	11.6	70.57	70.80	10.4	4,207	0.25%
2024/02/21	2	69.20	5	68.44	68.80	-3	4,122	-0.07%
2024/02/20	0	0.00	2	68.90	68.20	-2	4,144	-0.05%
2024/02/19	0	0.00	6	69.08	70.00	-6	4,099	-0.15%
2024/02/16	6	69.22	2	68.40	69.50	4	4,088	0.10%
2024/02/15	8	67.30	3	67.37	68.20	5	4,032	0.12%
2024/02/05	2	65.30	1	65.30	65.30	1	3,992	0.03%
2024/02/02	1	66.10	2	66.25	65.70	-1	3,999	-0.03%
2024/02/01	2	66.95	4	66.93	66.60	-2	3,997	-0.05%
2024/01/31	8	67.48	15	67.80	67.70	-7	4,025	-0.17%
2024/01/30	2	66.80	3	66.70	66.50	-1	4,054	-0.02%
2024/01/29	0	0.00	4	67.40	67.40	-4	4,089	-0.10%
2024/01/26	14	68.84	12	67.99	67.20	2	4,139	0.05%
2024/01/25	7	68.74	2	68.40	68.70	5	4,117	0.12%
2024/01/24	0	0.00	1	68.20	68.00	-1	4,103	-0.02%
2024/01/23	0	0.00	3	68.20	68.10	-3	4,111	-0.07%
2024/01/22	10	68.28	4.1	68.33	68.00	5.9	4,084	0.14%
2024/01/19	2	66.20	4	65.87	66.50	-2	3,970	-0.05%
2024/01/18	2	65.40	4	65.25	65.30	-2	4,006	-0.05%
2024/01/17	1.1	66.09	0	0.00	65.80	1.1	4,124	0.03%
2024/01/16	4	66.25	2	65.60	66.10	2	4,139	0.05%
2024/01/12	0	0.00	1	64.50	64.30	-1	4,216	-0.02%
2024/01/10	0	0.00	5	64.20	64.60	-5	4,367	-0.11%
2024/01/08	0	0.00	2	64.20	63.90	-2	4,508	-0.04%
2024/01/04	0.2	64.90	0	0.00	65.00	0.2	4,642	0.00%
2023/12/29	0	65.60	9	65.32	65.20	-9	4,647	-0.19%
2023/12/27	0	0.00	1	67.30	67.30	-1	4,574	-0.02%
2023/12/25	2	66.30	15	66.39	66.40	-13	4,552	-0.29%
2023/12/22	2	68.10	2.1	68.01	68.00	-0.1	4,508	0.00%
2023/12/21	0	0.00	4.4	68.66	68.10	-4.4	4,515	-0.10%
2023/12/20	1	69.30	6	69.07	68.80	-5	4,488	-0.11%
2023/12/19	0	0.00	3.1	67.49	67.80	-3.1	4,433	-0.07%
2023/12/18	10.1	68.53	7	68.41	68.50	3.1	4,437	0.07%
2023/12/15	31	68.45	27	67.88	67.20	4	4,545	0.09%
2023/12/14	16.2	69.96	16	69.41	71.90	0.2	4,467	0.00%
2023/12/13	1	66.20	21	66.29	66.40	-20	4,163	-0.48%
2023/12/12	42	65.99	40	65.93	65.80	2	4,245	0.05%
2023/12/11	5	64.70	1.2	64.97	65.00	3.8	4,209	0.09%
2023/12/08	3	64.53	0	0.00	64.70	3	4,198	0.07%
2023/12/07	12	65.83	17	64.88	64.60	-5	4,183	-0.12%
2023/12/06	9	64.61	17	64.74	65.40	-8	4,158	-0.19%
2023/12/05	12.2	65.62	17.2	65.17	65.50	-5	4,084	-0.12%
2023/12/04	14	65.85	22	65.82	66.00	-8	4,013	-0.20%
2023/12/01	29.1	65.10	18.5	65.45	65.80	10.6	3,943	0.27%
2023/11/30	45	64.17	16	63.97	63.80	29	3,722	0.78%
2023/11/29	5	62.02	6	61.97	62.00	-1	3,478	-0.03%
2023/11/28	0	0.00	1	60.30	60.60	-1	3,403	-0.03%
2023/11/27	0	60.30	1	60.30	60.00	-1	3,449	-0.03%
2023/11/24	0	0.00	7	60.80	60.70	-7	3,493	-0.20%
2023/11/21	1	61.30	8	61.10	60.70	-7	3,565	-0.20%
2023/11/20	3	61.23	5	61.20	61.40	-2	3,673	-0.05%
2023/11/17	8	61.74	2	62.10	61.00	6	3,803	0.16%
2023/11/16	3	61.10	0	0.00	61.50	3	3,785	0.08%
2023/11/15	5.1	61.73	6	61.40	60.90	-0.9	3,836	-0.02%
2023/11/14	0	0.00	12	60.77	61.50	-12	3,792	-0.32%
2023/11/13	16	60.54	0	0.00	60.50	16	3,777	0.42%
2023/11/10	0	0.00	1.5	60.43	60.20	-1.5	3,769	-0.04%
2023/11/09	2	61.15	2	61.10	60.80	0	3,748	0.00%
2023/11/08	1	61.40	0	0.00	61.40	1	3,736	0.03%
2023/11/07	0	0.00	1	61.20	61.70	-1	3,702	-0.03%
2023/11/06	21	61.69	23	61.13	61.50	-2	3,649	-0.05%
2023/11/03	0	0.00	1	61.40	61.50	-1	3,596	-0.03%
2023/11/02	2	60.10	6	60.73	60.90	-4	3,546	-0.11%
2023/11/01	1	59.30	2	59.50	59.70	-1	3,503	-0.03%
2023/10/31	1	59.50	2	59.95	59.30	-1	3,490	-0.03%
2023/10/30	3	59.87	3	59.90	59.90	0	3,486	0.00%
2023/10/27	0	59.40	3	59.87	59.40	-3	3,500	-0.08%
2023/10/26	3.2	60.72	3	61.30	60.20	0.2	3,491	0.01%
2023/10/25	8	61.59	6.2	61.54	62.00	1.8	3,448	0.05%
2023/10/24	2	60.70	5	60.40	60.70	-3	3,402	-0.09%
2023/10/23	5	60.62	6.3	60.40	59.90	-1.3	3,432	-0.04%
2023/10/20	10.3	60.83	10	61.09	60.80	0.3	3,445	0.01%
2023/10/19	0	0.00	7	60.57	60.70	-7	3,413	-0.21%
2023/10/18	14	60.16	7	60.00	60.00	7	3,342	0.21%
2023/10/17	8	60.46	11.2	60.45	60.70	-3.2	3,292	-0.10%
2023/10/16	3.2	59.36	1	59.40	59.20	2.2	3,230	0.07%
2023/10/13	8	59.44	3.3	59.92	60.00	4.7	3,223	0.15%
2023/10/12	0	0.00	5	57.74	58.30	-5	3,118	-0.16%
2023/10/11	1	58.40	0	0.00	57.80	1	3,134	0.03%
2023/10/06	4	57.73	0.1	57.60	57.50	3.9	3,133	0.13%
2023/10/05	2	57.80	1	57.90	57.60	1	3,142	0.03%
2023/10/04	1	57.40	0	0.00	57.60	1	3,130	0.03%
2023/10/03	1	57.80	2	58.10	57.50	-1	3,132	-0.03%
2023/10/02	3	57.80	5.1	57.78	57.70	-2.1	3,151	-0.07%
2023/09/27	0	0.00	4	56.93	56.90	-4	3,296	-0.12%
2023/09/26	2.1	56.75	2	57.10	56.70	0.1	3,299	0.00%
2023/09/25	0	0.00	1	58.50	58.30	-1	3,259	-0.03%
2023/09/22	3	57.87	0	0.00	57.50	3	3,247	0.09%
2023/09/21	0.4	56.92	4	56.90	57.20	-3.6	3,216	-0.11%
2023/09/20	23	58.99	24	58.05	58.00	-1	3,167	-0.03%
2023/09/19	35	60.50	7.8	60.72	60.80	27.2	2,973	0.91%
2023/09/18	0	58.80	0.1	58.90	58.80	-0.1	2,660	0.00%
2023/09/15	11	58.58	11	58.81	58.00	0	2,635	0.00%
2023/09/14	9	57.23	11	57.23	57.20	-2	2,512	-0.08%
2023/09/13	0	0.00	1	56.70	56.60	-1	2,493	-0.04%
2023/09/12	10	57.50	2	57.60	57.40	8	2,488	0.32%
2023/09/11	4	56.83	1	56.70	57.10	3	2,484	0.12%
2023/09/08	0	57.20	3	57.13	57.20	-3	2,490	-0.12%
2023/09/07	2	57.70	2	57.90	57.80	0	2,489	0.00%
2023/09/06	1	58.00	6	57.60	58.20	-5	2,480	-0.20%
2023/09/04	0	0.00	1	57.60	57.50	-1	2,453	-0.04%
2023/09/01	1	57.10	2	57.20	57.10	-1	2,446	-0.04%
2023/08/31	5	57.18	7	57.37	57.70	-2	2,435	-0.08%
2023/08/30	1	56.70	1	56.60	56.90	0	2,385	0.00%
2023/08/29	13	56.38	1	56.30	56.40	12	2,351	0.51%
2023/08/28	8	56.80	14	56.86	56.00	-6	2,336	-0.26%
2023/08/25	1	56.89	2	56.60	56.60	-1	2,319	-0.04%
2023/08/24	14	56.84	6	56.65	56.10	8	2,284	0.35%
2023/08/23	4	54.25	3	54.83	55.40	1	2,157	0.05%
2023/08/21	3	52.77	0	0.00	52.50	3	1,991	0.15%
2023/08/11	0	51.40	0	0.00	51.10	0	1,910	0.00%
2023/08/10	0	52.20	0	0.00	51.90	0	1,894	0.00%
2023/08/09	0	52.60	0	0.00	52.50	0	1,878	0.00%
2023/08/08	0	0.00	1	52.60	52.70	-1	1,879	-0.05%
2023/08/07	0	0.00	2	52.50	52.70	-2	1,874	-0.11%
2023/08/04	0	0.00	1	52.00	52.30	-1	1,870	-0.05%
2023/08/02	2.1	52.10	2	52.00	52.00	0.1	1,872	0.01%
2023/08/01	1	51.80	13	51.91	52.00	-12	1,856	-0.65%
2023/07/31	2	53.50	2	52.85	52.90	0	1,835	0.00%
2023/07/28	1.1	53.21	3	53.43	53.70	-2	1,808	-0.11%
2023/07/27	3	52.90	1	52.30	52.30	2	1,778	0.11%
2023/07/26	4	57.28	8	57.20	57.00	-4	1,700	-0.24%
2023/07/25	8	57.59	3	57.00	57.50	5	1,640	0.31%
2023/07/24	1	57.60	6.2	57.64	57.50	-5.2	1,629	-0.32%
2023/07/19	2	58.60	2	59.20	58.00	0	1,577	0.00%
2023/07/18	1	59.30	3	58.93	58.50	-2	1,543	-0.13%
2023/07/17	2	58.90	2	58.80	58.90	0	1,536	0.00%
2023/07/14	1	58.00	3	58.20	58.30	-2	1,505	-0.13%
2023/07/13	2	57.85	1.1	58.38	57.60	0.9	1,483	0.06%
2023/07/12	2	57.25	0	0.00	57.40	2	1,447	0.14%
2023/07/11	3	56.70	0	0.00	56.80	3	1,440	0.21%
2023/07/10	0	0.00	1	56.60	56.50	-1	1,454	-0.07%
2023/07/07	0	0.00	1	56.90	56.70	-1	1,456	-0.07%
2023/07/06	0	0.00	5	57.86	57.80	-5	1,433	-0.35%
2023/07/05	6.5	58.37	0	0.00	58.20	6.5	1,396	0.47%
2023/06/30	0	0.00	1	55.20	55.30	-1	1,303	-0.08%
2023/06/28	0.1	55.40	0	0.00	55.00	0.1	1,333	0.01%
2023/06/27	2	55.20	0	0.00	54.90	2	1,328	0.15%
2023/06/26	0	0.00	2	55.50	55.60	-2	1,317	-0.15%
2023/06/16	1	55.70	1	56.00	56.00	0	1,326	0.00%
2023/06/14	2	56.00	0	0.00	56.10	2	1,336	0.15%
2023/06/13	0	55.80	0	0.00	55.70	0	1,337	0.00%
2023/06/09	0	0.00	2	54.70	55.10	-2	1,345	-0.15%
2023/06/08	3	55.80	0	55.70	55.60	3	1,345	0.22%
2023/06/07	1	55.80	0	0.00	55.60	1	1,363	0.07%
2023/06/05	1.1	55.52	10	55.40	55.80	-8.9	1,470	-0.61%
2023/06/01	1	55.20	2	55.50	55.60	-1	1,530	-0.07%
2023/05/31	10	55.00	3	55.30	55.50	7	1,566	0.45%
2023/05/30	0	54.70	10	54.60	54.90	-10	1,567	-0.64%
2023/05/29	1	54.90	1	54.70	54.50	0	1,590	0.00%
2023/05/26	2	54.55	0	0.00	54.30	2	1,600	0.12%
2023/05/25	7	54.00	0	0.00	53.90	7	1,594	0.44%
2023/05/24	0	0.00	0.1	54.00	54.10	-0.1	1,602	0.00%
2023/05/23	0	0.00	3	54.07	54.10	-3	1,623	-0.18%
2023/05/18	3	53.33	2	53.20	53.40	1	1,627	0.06%
2023/05/12	1	52.90	0	0.00	52.90	1	1,644	0.06%
2023/05/08	0.1	53.40	0	0.00	53.10	0.1	1,651	0.00%
2023/05/05	1	53.00	1	53.30	53.20	0	1,662	0.00%
2023/05/03	0	52.20	0	0.00	52.20	0	1,732	0.00%
2023/05/02	10	52.20	1	52.10	52.20	9	1,762	0.51%
2023/04/28	0	0.00	2	52.20	52.10	-2	1,772	-0.11%
2023/04/27	1	51.70	1	51.10	51.50	0	1,760	0.00%
2023/04/26	4	52.18	0	0.00	52.30	4	1,710	0.23%
2023/04/25	2	52.60	0	0.00	52.50	2	1,691	0.12%
2023/04/20	0	54.60	0	0.00	54.20	0	1,643	0.00%
2023/04/18	0.1	55.50	0	0.00	55.40	0.1	1,625	0.01%
2023/04/13	0	0.00	4	55.70	55.50	-4	1,606	-0.25%
2023/04/12	2	55.30	0	0.00	55.50	2	1,582	0.13%
2023/03/29	0	55.60	0	0.00	55.30	0	1,509	0.00%
2023/03/28	2	55.50	0	0.00	55.60	2	1,496	0.13%
2023/03/27	0	0.00	4	55.80	55.70	-4	1,490	-0.27%
2023/03/24	2	55.70	0	0.00	55.70	2	1,493	0.13%
2023/03/23	1	55.80	0	0.00	55.70	1	1,496	0.07%
2023/03/22	0	0.00	0.3	55.80	55.70	-0.3	1,500	-0.02%
2023/03/21	0	0.00	5	55.80	55.60	-5	1,531	-0.33%
2023/03/15	1	55.80	0	0.00	55.90	1	1,499	0.07%
2023/03/14	0.1	55.40	0	0.00	55.40	0.1	1,480	0.00%
2023/03/13	2	54.85	1	55.20	55.60	1	1,489	0.07%
2023/03/10	3	55.37	11	55.35	55.70	-8	1,475	-0.54%
2023/03/09	3	55.70	6	55.43	55.60	-3	1,470	-0.20%
2023/03/08	3	55.93	1	56.30	56.10	2	1,438	0.14%
2023/03/07	5	55.74	2	56.70	56.90	3	1,341	0.22%
2023/03/03	2	54.60	2	55.00	54.90	0	1,252	0.00%
2023/03/01	0	0.00	2	53.25	54.10	-2	1,194	-0.17%
2023/02/24	1	53.20	2	53.30	53.40	-1	1,168	-0.09%
2023/02/23	0	53.00	0	0.00	53.20	0	1,155	0.00%
2023/02/22	1	52.11	0	0.00	52.70	1	1,148	0.09%
2023/02/21	2	52.70	0	0.00	52.70	2	1,152	0.17%
2023/02/20	3	51.90	0	0.00	52.10	3	1,167	0.26%
2023/02/16	1	51.50	3	51.60	51.60	-2	1,203	-0.17%
2023/02/15	7	51.41	0	0.00	51.20	7	1,221	0.57%
2023/02/14	0	0.00	16	51.90	51.80	-16	1,204	-1.33%
2023/02/10	10	52.00	10	51.90	52.10	0	1,241	0.00%
2023/02/06	0	0.00	2	51.75	51.80	-2	1,294	-0.15%
2023/02/03	0	0.00	3	52.40	52.30	-3	1,295	-0.23%
2023/02/02	0	0.00	3	51.80	52.20	-3	1,297	-0.23%
2023/01/31	3.8	50.24	5	50.58	50.90	-1.2	1,228	-0.10%
2023/01/17	1	49.45	0	0.00	49.50	1	1,193	0.08%
2023/01/10	0	49.60	0	0.00	49.55	0	1,305	0.00%
2023/01/09	3.1	49.35	3.3	49.63	49.60	-0.2	1,331	-0.01%
2023/01/05	5	48.65	0	0.00	48.30	5	1,340	0.37%
2023/01/04	2	48.60	0	0.00	48.60	2	1,344	0.15%
2022/12/29	0	47.85	0	0.00	47.95	0	1,395	0.00%
2022/12/27	0	0.00	4	48.95	49.05	-4	1,421	-0.28%
2022/12/26	2	48.93	0	0.00	48.95	2	1,430	0.14%
2022/12/16	0	0.00	1	49.75	49.60	-1	1,544	-0.06%
2022/12/15	0	50.10	0	0.00	50.40	0	1,536	0.00%
2022/12/14	20	50.50	20	50.20	50.30	0	1,535	0.00%
2022/12/09	3	49.57	0	0.00	49.50	3	1,515	0.20%
2022/12/08	1	49.00	0	0.00	49.35	1	1,506	0.07%
2022/12/06	2	50.60	1	50.40	50.00	1	1,511	0.07%
2022/12/05	1	50.70	0	0.00	50.90	1	1,520	0.07%
2022/11/24	0	0.00	1	50.10	50.10	-1	1,606	-0.06%
2022/11/23	0	0.00	0.1	49.80	49.80	-0.1	1,618	-0.01%
2022/11/22	0	0.00	20	49.20	49.35	-20	1,634	-1.22%
2022/11/21	2	49.80	0.4	49.85	49.60	1.6	1,678	0.10%
2022/11/18	1	50.40	1	50.00	50.10	0	1,680	0.00%
2022/11/11	0	0.00	2	49.60	49.20	-2	1,654	-0.12%
2022/11/10	0	0.00	2	48.80	49.20	-2	1,640	-0.12%
2022/11/09	0.5	48.94	0	0.00	49.05	0.5	1,646	0.03%
2022/11/08	2	48.63	5	48.80	48.25	-3	1,649	-0.18%
2022/11/07	1	48.80	0	0.00	48.85	1	1,670	0.06%
2022/11/04	1	48.55	2	48.18	48.40	-1	1,699	-0.06%
2022/11/03	1	48.45	0	0.00	48.30	1	1,700	0.06%
2022/11/02	6	48.06	0	0.00	48.05	6	1,716	0.35%
2022/11/01	0	0.00	5	46.90	47.00	-5	1,717	-0.29%
2022/10/28	5	46.82	3	46.55	46.30	2	1,748	0.11%
2022/10/27	2	46.60	0	0.00	46.70	2	1,791	0.11%
2022/10/26	2	45.90	1	46.05	45.80	1	1,862	0.05%
2022/10/24	2	46.85	2	46.80	46.60	0	1,883	0.00%
2022/10/19	0	0.00	2	46.28	46.10	-2	1,911	-0.10%
2022/10/18	2	45.78	0	0.00	46.50	2	1,896	0.11%
2022/10/17	0	44.20	0	0.00	44.75	0	1,890	0.00%
2022/10/13	7.1	43.08	0	0.00	42.00	7.1	1,948	0.36%
2022/10/05	0	0.00	5	45.40	45.00	-5	2,116	-0.24%
2022/10/04	2	44.00	0	0.00	43.95	2	2,124	0.09%
2022/10/03	5	43.15	0	0.00	43.20	5	2,150	0.23%
2022/09/28	0.1	42.50	0	0.00	42.00	0.1	2,260	0.00%
2022/09/26	4.1	44.05	0	0.00	43.80	4.1	2,309	0.18%
2022/09/22	1	46.20	10	46.00	46.20	-9	2,442	-0.37%
2022/09/20	2	46.88	0	0.00	46.80	2	2,527	0.08%
2022/09/19	3	46.97	0	0.00	46.95	3	2,560	0.12%
2022/09/16	0.1	47.84	1	47.65	47.15	-0.9	2,628	-0.03%
2022/09/15	3	48.10	1	48.10	48.05	2	2,642	0.08%
2022/09/14	1	47.60	0	0.00	47.65	1	2,682	0.04%
2022/09/13	0	48.30	1	48.35	48.30	-1	2,686	-0.04%
2022/09/12	1	48.45	0	0.00	48.05	1	2,730	0.04%
2022/09/07	2	47.65	0	0.00	47.60	2	2,805	0.07%
2022/09/06	4	49.00	0	0.00	48.95	4	2,800	0.14%
2022/09/05	1	49.80	0	0.00	49.80	1	2,825	0.04%
2022/09/01	0	50.55	0	0.00	50.30	0	2,875	0.00%
2022/08/31	0	51.20	0	0.00	51.10	0	2,918	0.00%
2022/08/30	3	50.90	0	0.00	50.90	3	3,107	0.10%
2022/08/29	1	51.10	0	0.00	50.90	1	3,190	0.03%
2022/08/26	2	51.90	0	0.00	51.90	2	3,183	0.06%
2022/08/25	0	0.00	4	50.78	50.70	-4	3,155	-0.13%
2022/08/24	1	50.50	1	50.40	50.40	0	3,198	0.00%
2022/08/23	0	0.00	2	50.60	50.50	-2	3,206	-0.06%
2022/08/22	4	51.20	2.1	51.21	51.20	1.9	3,202	0.06%
2022/08/19	1	52.00	0	0.00	51.70	1	3,195	0.03%
2022/08/17	2	51.40	0	0.00	51.50	2	3,168	0.06%
2022/08/16	0	0.00	2	51.20	51.20	-2	3,180	-0.06%
2022/08/15	34	51.46	0	0.00	51.50	34	3,187	1.07%
2022/08/12	6	50.68	3	50.90	51.20	3	3,180	0.09%
2022/08/11	11	50.38	11	50.42	50.30	0	3,155	0.00%
2022/08/10	2	49.70	2	49.75	49.60	0	3,146	0.00%
2022/08/09	6	49.67	1	49.55	49.90	5	3,154	0.16%
2022/08/08	2	49.58	1	50.20	50.00	1	3,138	0.03%
2022/08/05	5	49.36	4	49.50	49.35	1	3,114	0.03%
2022/08/03	1	49.10	0	0.00	49.10	1	3,105	0.03%
2022/08/02	3	50.23	2	50.15	50.00	1	3,069	0.03%
2022/07/29	0	0.00	1	49.95	49.90	-1	3,037	-0.03%
2022/07/28	3	50.30	3	49.65	49.65	0	3,058	0.00%
2022/07/27	0	49.25	2	49.15	50.20	-2	3,068	-0.07%
2022/07/26	0	0.00	1	50.40	49.90	-1	3,103	-0.03%
2022/07/25	10	50.60	0	0.00	50.60	10	3,098	0.32%
2022/07/22	4	51.10	2	51.00	51.00	2	3,118	0.06%
2022/07/21	2	50.80	3	50.77	50.90	-1	3,120	-0.03%
2022/07/20	5	50.18	1	50.30	50.00	4	3,112	0.13%
2022/07/19	1	49.20	0	0.00	49.35	1	3,076	0.03%
2022/07/15	1	48.40	1	48.80	48.65	0	3,048	0.00%
2022/07/14	1	46.65	9	47.03	47.30	-8	3,027	-0.26%
2022/07/13	8.5	50.57	1	51.10	50.60	7.5	2,958	0.25%
2022/07/12	1	50.40	2	50.50	50.30	-1	2,885	-0.03%
2022/07/11	0	51.30	0	0.00	51.50	0	2,873	0.00%
2022/07/08	22	51.08	21	50.90	51.10	1	2,846	0.04%
2022/07/07	5	50.44	1	50.60	50.60	4	2,820	0.14%
2022/07/06	4	50.92	2	50.50	50.50	2	2,795	0.07%
2022/07/05	2	50.80	2	52.50	52.50	0	2,806	0.00%
2022/07/01	0.1	51.10	0	0.00	50.90	0.1	2,889	0.00%
2022/06/29	2	53.90	0	0.00	53.90	2	2,756	0.07%
2022/06/28	2	55.50	0	0.00	54.90	2	2,715	0.07%
2022/06/27	1	55.70	0	0.00	56.10	1	2,715	0.04%
2022/06/24	2	55.00	0	0.00	55.00	2	2,734	0.07%
2022/06/23	5	56.00	0	0.00	55.70	5	2,743	0.18%
2022/06/21	2	57.70	1	58.10	57.90	1	2,691	0.04%
2022/06/20	0	0.00	1	57.90	57.20	-1	2,692	-0.04%
2022/06/16	0	61.80	3	61.00	60.80	-3	2,603	-0.12%
2022/06/15	1	62.20	1	61.80	61.80	0	2,583	0.00%
2022/06/14	3	62.20	4	60.95	62.20	-1	2,602	-0.04%
2022/06/13	4	61.60	2	61.70	61.70	2	2,562	0.08%
2022/06/10	0	61.90	10	61.90	62.20	-10	2,541	-0.39%
2022/06/09	2	62.70	11	62.39	62.30	-9	2,520	-0.36%
2022/06/08	18	62.68	37.1	62.75	62.30	-19.1	2,461	-0.77%
2022/06/07	7	61.17	8	60.95	60.80	-1	2,283	-0.04%
2022/06/06	0	60.10	0	0.00	60.40	0	2,230	0.00%
2022/06/02	7	60.14	2	60.30	60.20	5	2,264	0.22%
2022/06/01	0	0.00	2	60.25	60.30	-2	2,268	-0.09%
2022/05/31	0	59.40	0	0.00	59.50	0	2,227	0.00%
2022/05/30	1	59.20	0	0.00	59.40	1	2,220	0.05%
2022/05/26	0	59.00	1	58.40	58.40	-1	2,224	-0.04%
2022/05/25	1	59.00	0	0.00	59.00	1	2,236	0.04%
2022/05/20	0.1	59.90	0	0.00	59.90	0.1	2,247	0.00%
2022/05/19	0	0.00	2	59.40	59.60	-2	2,234	-0.09%
2022/05/18	0	0.00	9	59.60	59.70	-9	2,217	-0.41%
2022/05/16	1	59.10	0	0.00	58.60	1	2,187	0.05%
2022/05/13	1	58.50	21	58.50	58.40	-20	2,181	-0.92%
2022/05/11	2	59.10	2	59.10	58.70	0	2,164	0.00%
2022/05/09	20	59.03	2	59.40	58.60	18	2,199	0.82%
2022/05/06	0	0.00	1	59.80	59.80	-1	2,202	-0.05%
2022/05/05	3	59.93	0	0.00	59.70	3	2,214	0.14%
2022/05/04	4	59.18	2	59.30	59.20	2	2,207	0.09%
2022/05/03	1	58.80	1	58.80	59.20	0	2,198	0.00%
2022/04/27	0	0.00	2	54.70	56.10	-2	2,161	-0.09%
2022/04/26	2	55.65	0	0.00	55.70	2	2,164	0.09%
2022/04/25	4	56.20	0	0.00	56.00	4	2,263	0.18%
2022/04/21	0	0.00	0	57.50	57.50	0	2,321	0.00%
2022/04/18	2	56.90	0	0.00	57.10	2	2,422	0.08%
2022/04/15	1	57.50	0	0.00	57.20	1	2,439	0.04%
2022/04/13	1	57.50	0	0.00	58.30	1	2,505	0.04%
2022/04/11	2	58.50	5	58.90	58.50	-3	2,602	-0.12%
2022/04/08	3	60.20	1	60.10	60.10	2	2,555	0.08%
2022/04/07	5	59.50	5.5	60.44	59.40	-0.5	2,480	-0.02%
2022/04/06	2	58.75	0	0.00	58.70	2	2,401	0.08%
2022/03/31	2	59.80	0	0.00	59.60	2	2,407	0.08%
2022/03/30	1.5	59.87	1	60.00	59.90	0.5	2,403	0.02%
2022/03/29	0	0.00	5	60.50	60.10	-5	2,382	-0.21%
2022/03/28	20	60.40	1	60.32	60.70	19	2,332	0.81%
2022/03/25	0	59.40	33	59.42	59.40	-33	2,256	-1.46%
2022/03/24	10	59.00	0	0.00	59.40	10	2,242	0.45%
2022/03/21	0	0.00	2	59.10	59.10	-2	2,285	-0.09%
2022/03/18	3	58.73	0	0.00	58.60	3	2,310	0.13%
2022/03/17	6	58.93	4	59.03	58.80	2	2,325	0.09%
2022/03/16	1	58.00	1	57.40	58.30	0	2,311	0.00%
2022/03/15	1	57.20	5	57.18	57.20	-4	2,344	-0.17%
2022/03/14	1	58.10	2	58.30	58.20	-1	2,353	-0.04%
2022/03/10	6	57.82	0	0.00	57.90	6	2,372	0.25%
2022/03/08	3	55.10	0.1	56.00	54.90	2.9	2,340	0.12%
2022/03/07	16	56.19	5	56.70	56.10	11	2,321	0.47%
2022/03/04	0	0.00	4	58.08	58.00	-4	2,326	-0.17%
2022/03/03	5	58.40	0	0.00	58.30	5	2,360	0.21%
2022/03/02	0	0.00	1	57.60	57.80	-1	2,418	-0.04%
2022/03/01	2	57.80	0	0.00	57.80	2	2,433	0.08%
2022/02/25	1	56.90	0	0.00	56.90	1	2,457	0.04%
2022/02/24	3	56.20	0	0.00	56.20	3	2,501	0.12%
2022/02/23	1	57.90	0	0.00	57.90	1	2,500	0.04%
2022/02/22	1	57.91	2	57.90	57.90	-1	2,574	-0.04%
2022/02/21	0	58.54	0	0.00	58.90	0	2,754	0.00%
2022/02/17	0	0.00	3	59.00	58.80	-3	2,995	-0.10%
2022/02/16	2	58.75	0	0.00	58.60	2	3,081	0.06%
2022/02/15	4	58.03	1	58.00	57.90	3	3,101	0.10%
2022/02/14	0	0.00	1	57.80	57.80	-1	3,129	-0.03%
2022/02/11	0	0.00	2	59.15	58.90	-2	3,151	-0.06%
2022/02/10	0	0.00	7	59.30	59.30	-7	3,229	-0.22%
2022/02/09	0	0.00	3	59.00	59.00	-3	3,266	-0.09%
2022/02/08	1	57.60	0.3	57.70	57.50	0.7	3,301	0.02%
2022/02/07	0.1	56.70	2	57.10	57.20	-1.9	3,431	-0.06%
2022/01/26	9	56.67	0	0.00	56.50	9	3,443	0.26%
2022/01/25	1	57.20	2	57.10	57.10	-1	3,496	-0.03%
2022/01/24	1	57.20	2	57.15	57.80	-1	3,530	-0.03%
2022/01/21	4	58.60	4	58.80	58.30	0	3,548	0.00%
2022/01/19	5	59.50	5	59.70	59.50	0	3,629	0.00%
2022/01/18	6	59.83	15	60.09	59.70	-9	3,661	-0.25%
2022/01/17	3	58.57	0.3	58.80	58.90	2.7	3,565	0.08%
2022/01/14	1	57.90	17	58.06	58.00	-16	3,541	-0.45%
2022/01/13	9	58.77	3	58.93	59.00	6	3,558	0.17%
2022/01/12	1	57.70	0	0.00	57.80	1	3,518	0.03%
2022/01/11	0	0.00	7	57.77	57.50	-7	3,566	-0.20%
2022/01/10	0	0.00	3	58.30	58.50	-3	3,567	-0.08%
2022/01/07	3	58.50	0	0.00	58.10	3	3,596	0.08%
2022/01/05	12	60.04	13	60.05	59.60	-1	3,597	-0.03%
2022/01/04	1	58.50	3	58.70	58.30	-2	3,518	-0.06%
2022/01/03	5	58.80	0	0.00	58.80	5	3,530	0.14%
2021/12/30	0	0.00	10	58.90	58.80	-10	3,559	-0.28%
2021/12/29	0	0.00	10	58.90	59.00	-10	3,591	-0.28%
2021/12/28	0	0.00	20	58.90	58.80	-20	3,670	-0.54%
2021/12/27	1	58.90	5	59.20	58.90	-4	3,720	-0.11%
2021/12/24	12	58.75	1	58.90	58.90	11	3,773	0.29%
2021/12/23	11.5	58.50	7	58.67	58.80	4.5	3,790	0.12%
2021/12/22	27.5	58.10	7	58.00	58.20	20.5	3,885	0.53%
2021/12/20	6	57.32	0	0.00	57.20	6	3,959	0.15%
2021/12/17	20	57.99	0	0.00	57.60	20	3,987	0.50%
2021/12/16	0	0.00	1	57.40	57.60	-1	3,999	-0.03%
2021/12/15	6	57.20	1	57.40	57.00	5	4,034	0.12%
2021/12/14	1	57.30	5	57.90	57.30	-4	4,034	-0.10%
2021/12/13	1	57.70	5	57.80	57.50	-4	4,050	-0.10%
2021/12/10	0	0.00	2	58.60	58.10	-2	4,072	-0.05%
2021/12/09	11	58.94	23	58.91	58.70	-12	4,078	-0.29%
2021/12/08	1.1	60.01	0	0.00	60.10	1.1	4,062	0.03%
2021/12/06	1	60.20	0	0.00	60.20	1	4,168	0.02%
2021/12/03	1	59.40	0	0.00	60.00	1	4,334	0.02%
2021/12/02	3	59.97	1	60.10	59.90	2	4,470	0.04%
2021/11/30	2	59.70	0	0.00	59.30	2	4,793	0.04%
2021/11/29	3	58.40	2	58.40	58.60	1	4,886	0.02%
2021/11/26	0.1	59.40	6.2	59.28	59.00	-6.2	4,977	-0.12%
2021/11/25	2	61.20	2	61.10	60.70	0	5,004	0.00%
2021/11/24	2.1	60.72	3	61.13	61.10	-0.9	5,079	-0.02%
2021/11/23	3.1	60.88	2	60.75	60.60	1.1	5,241	0.02%
2021/11/22	0	0.00	3	61.80	62.20	-3	5,264	-0.06%
2021/11/19	5	62.12	12	62.29	61.90	-7	5,347	-0.13%
2021/11/18	11	63.35	10	63.70	62.80	1	5,379	0.02%
2021/11/17	32.2	62.34	9	62.02	62.70	23.2	5,307	0.44%
2021/11/16	8.1	60.69	10	61.10	61.00	-1.9	5,224	-0.04%
2021/11/15	13.4	60.87	8.2	60.97	61.40	5.2	5,275	0.10%
2021/11/11	1	60.00	2	59.80	59.70	-1	5,407	-0.02%
2021/11/10	0.8	59.90	5	59.90	59.80	-4.3	5,739	-0.07%
2021/11/09	3	59.70	5	59.70	60.20	-2	5,876	-0.03%
2021/11/08	3	60.67	2	60.70	60.20	1	5,900	0.02%
2021/11/05	5	60.40	2	60.20	60.20	3	6,023	0.05%
2021/11/04	5	60.14	6	60.17	60.40	-1	6,187	-0.02%
2021/11/03	2	58.80	4	58.85	58.90	-2	6,296	-0.03%
2021/11/02	3.5	58.97	21	59.37	58.10	-17.5	6,409	-0.27%
2021/11/01	0	0.00	18	59.03	59.60	-18	6,696	-0.27%
2021/10/29	0	0.00	3	59.00	58.60	-3	6,956	-0.04%
2021/10/28	6	58.73	3	59.03	59.20	3	7,005	0.04%
2021/10/27	7	57.99	6	58.30	58.60	1	7,162	0.01%
2021/10/26	6	57.88	2	58.24	58.10	4	7,365	0.05%
2021/10/25	0	0.00	1	56.80	57.30	-1	7,748	-0.01%
2021/10/22	10	57.00	0	0.00	57.10	10	7,918	0.13%
2021/10/21	2	57.40	2	56.50	56.60	0	8,144	0.00%
2021/10/20	5	57.30	3	57.00	57.30	2	8,352	0.02%
2021/10/19	1	56.80	2	57.30	57.20	-1	8,481	-0.01%
2021/10/18	2	56.40	2	55.90	55.50	0	8,573	0.00%
2021/10/15	2	56.35	1	55.70	56.40	1	8,835	0.01%
2021/10/14	5.2	54.55	0	0.00	54.50	5.2	8,954	0.06%
2021/10/13	1	54.30	1	54.30	54.30	0	9,232	0.00%
2021/10/08	2	56.50	0	0.00	56.40	2	9,632	0.02%
2021/10/06	7	56.41	1	55.60	55.50	6	9,818	0.06%
2021/10/05	11.1	55.82	0.1	56.00	57.20	11.1	9,815	0.11%
2021/10/04	0	0.00	15	56.53	55.40	-15	9,782	-0.15%
2021/10/01	0.1	57.74	13	58.08	57.20	-12.9	9,766	-0.13%
2021/09/30	1	59.40	0	0.00	59.40	1	9,847	0.01%
2021/09/29	4	59.03	3	58.50	58.40	1	10,009	0.01%
2021/09/28	0	0.00	6	61.20	61.30	-6	10,163	-0.06%
2021/09/27	3	61.53	0	0.00	62.20	3	10,199	0.03%
2021/09/23	4	61.83	2	61.80	61.80	2	10,407	0.02%
2021/09/22	0	0.00	1	61.50	61.20	-1	10,444	-0.01%
2021/09/17	2	63.40	2	63.40	63.10	0	10,536	0.00%
2021/09/16	3	63.77	10	63.35	63.50	-7	10,565	-0.07%
2021/09/15	3	63.47	0	0.00	62.80	3	10,627	0.03%
2021/09/14	2.1	64.29	1	64.50	64.10	1.1	10,679	0.01%
2021/09/10	3.1	64.81	0	0.00	65.30	3.1	10,720	0.03%
2021/09/09	6	64.12	8	64.53	64.60	-2	10,741	-0.02%
2021/09/08	15	64.58	8	63.80	62.80	7	10,706	0.07%
2021/09/07	8	65.65	5	64.70	66.10	3	10,607	0.03%
2021/09/06	3.3	66.98	9	66.38	66.20	-5.8	10,645	-0.05%
2021/09/03	6	65.83	5	66.36	67.20	1	10,541	0.01%
2021/09/02	3	64.93	4	64.80	64.60	-1	10,414	-0.01%
2021/09/01	6	65.08	2	64.80	65.60	4	10,339	0.04%
2021/08/31	0	0.00	41	64.20	65.00	-41	10,289	-0.40%
2021/08/30	39	63.63	2	63.95	64.20	37	10,495	0.35%
2021/08/27	10	63.86	4	63.65	63.10	6	10,541	0.06%
2021/08/26	5	62.08	1	62.10	62.40	4	10,410	0.04%
2021/08/25	6	62.58	7	62.29	62.50	-1	10,348	-0.01%
2021/08/24	12	61.76	0	0.00	62.20	12	10,262	0.12%
2021/08/23	10	61.78	7	61.17	61.60	3	10,185	0.03%
2021/08/20	10	59.82	8	60.38	60.20	2	10,104	0.02%
2021/08/19	6	60.00	0	0.00	59.10	6	10,046	0.06%
2021/08/18	8.3	61.41	1	58.70	62.10	7.3	9,937	0.07%
2021/08/17	4	61.13	10	59.57	59.20	-6	9,851	-0.06%
2021/08/16	23	60.82	0	0.00	60.70	23	9,775	0.24%
2021/08/13	4	66.13	8	66.05	65.50	-4	9,433	-0.04%
2021/08/12	3	67.73	6	68.25	68.60	-3	9,282	-0.03%
2021/08/11	6	68.53	5.1	68.89	67.50	0.9	9,218	0.01%
2021/08/10	15	69.41	5	68.26	70.40	10	9,120	0.11%
2021/08/09	29	70.57	56	69.98	69.90	-27	9,013	-0.30%
2021/08/06	21	71.27	10	70.62	71.60	11	8,831	0.12%
2021/08/05	38	69.61	29.2	70.48	71.00	8.8	8,767	0.10%
2021/08/04	12	68.67	27	68.61	68.10	-15	8,575	-0.17%
2021/08/03	11	65.83	10	65.52	66.00	1	8,370	0.01%
2021/08/02	6.1	65.20	25	65.14	65.50	-18.9	8,308	-0.23%
2021/07/30	23.1	64.53	23	64.70	64.10	0.1	8,124	0.00%
2021/07/29	42.1	63.77	21	63.58	64.30	21.1	7,983	0.26%
2021/07/28	8.2	59.71	6	60.52	61.40	2.2	7,627	0.03%
2021/07/27	29	62.77	21	62.05	62.20	8	7,613	0.11%
2021/07/26	11	62.74	18	62.59	63.10	-7	7,526	-0.09%
2021/07/23	2	62.05	20	60.99	60.50	-18	7,667	-0.23%
2021/07/22	1	61.00	4	60.75	60.90	-3	7,936	-0.04%
2021/07/21	13	60.48	18	60.55	60.10	-5	7,914	-0.06%
2021/07/20	10	59.25	14	59.36	59.60	-4	7,778	-0.05%
2021/07/19	14	59.22	6	59.78	59.20	8	7,653	0.10%
2021/07/16	46	60.20	14	59.32	60.50	32	7,453	0.43%
2021/07/15	3	57.77	7	57.94	58.10	-4	7,075	-0.06%
2021/07/14	10	57.56	22	57.23	57.20	-12	7,098	-0.17%
2021/07/13	21	57.94	24	57.52	57.40	-3	7,194	-0.04%
2021/07/12	10	56.85	11	57.03	56.80	-1	7,081	-0.01%
2021/07/09	6	56.82	0.5	56.84	56.50	5.5	7,110	0.08%
2021/07/07	4	57.00	11	57.11	56.90	-7	7,335	-0.10%
2021/07/06	8	58.22	1	58.20	58.30	7	7,288	0.10%
2021/07/05	19	59.16	33	58.25	59.90	-14	7,212	-0.19%
2021/07/02	0	57.10	16	56.92	57.10	-16	7,022	-0.23%
2021/07/01	19	57.05	16	56.94	57.10	3	7,046	0.04%
2021/06/30	5	55.80	5	55.78	56.00	0	6,950	0.00%
2021/06/29	4	56.03	1	55.50	56.00	3	6,930	0.04%
2021/06/28	5	55.90	10	55.97	55.90	-5	6,901	-0.07%
2021/06/25	5	55.08	9	55.17	55.00	-4	6,801	-0.06%
2021/06/24	13	55.18	11	55.64	55.00	2	6,793	0.03%
2021/06/23	7	54.80	6	54.82	54.90	1	6,745	0.01%
2021/06/22	14	54.42	5	54.16	54.10	9	6,683	0.13%
2021/06/21	2	54.20	6	53.72	53.80	-4	6,652	-0.06%
2021/06/18	8	54.98	19	54.66	54.60	-11	6,664	-0.17%
2021/06/17	2	53.85	9	54.50	54.60	-7	6,660	-0.11%
2021/06/16	8	54.41	3	54.00	54.20	5	6,703	0.07%
2021/06/15	11	54.35	6	54.30	54.50	5	6,708	0.07%
2021/06/11	1	53.30	27	53.39	53.30	-26	6,643	-0.39%
2021/06/10	6	53.27	1	53.10	52.80	5	6,690	0.07%
2021/06/09	4	52.85	235	52.83	52.80	-231	6,688	-3.45%	大賣/鉅額交易
2021/06/08	4.5	52.61	0	0.00	52.70	4.5	6,726	0.07%
2021/06/07	37	53.15	29	53.60	52.50	8	6,780	0.12%
2021/06/04	20	51.78	16	52.29	52.50	4	6,529	0.06%
2021/06/03	0	0.00	1	51.00	52.00	-1	6,471	-0.02%
2021/06/02	31	50.89	24	51.17	50.50	7	6,451	0.11%
2021/06/01	2	50.60	9	51.08	51.00	-7	6,501	-0.11%
2021/05/31	0	0.00	1	50.00	50.30	-1	6,522	-0.02%
2021/05/28	6	49.91	15	50.02	50.20	-9	6,544	-0.14%
2021/05/27	1	49.25	4	49.10	49.05	-3	6,581	-0.05%
2021/05/26	1	49.50	0.4	49.46	49.35	0.6	6,653	0.01%
2021/05/25	4	49.68	11	49.19	49.45	-7	6,734	-0.10%
2021/05/24	6	47.70	0	0.00	48.65	6	6,795	0.09%
2021/05/21	1	48.00	0	0.00	47.85	1	6,846	0.01%
2021/05/20	69	47.82	4	47.93	47.60	65	6,999	0.93%
2021/05/19	7	47.96	7	48.32	48.45	0	7,102	0.00%
2021/05/18	0	0.00	6	47.56	48.35	-6	7,172	-0.08%
2021/05/17	2	45.85	12	45.03	44.95	-10	7,324	-0.14%
2021/05/14	2	48.90	1.1	47.74	48.10	0.9	7,331	0.01%
2021/05/13	4.5	47.59	147	47.58	47.80	-142.5	7,333	-1.94%	大賣/鉅額交易
2021/05/12	49.2	47.64	90	47.19	47.15	-40.8	7,325	-0.56%
2021/05/11	4	50.10	14.6	50.06	49.65	-10.6	7,256	-0.15%
2021/05/10	25	51.56	21	51.40	51.40	4	7,265	0.06%
2021/05/07	7	51.26	2	51.85	51.90	5	7,393	0.07%
2021/05/06	55	50.81	65	50.72	50.60	-10	7,539	-0.13%
2021/05/05	5	52.24	6	51.48	51.20	-1	7,670	-0.01%
2021/05/04	55	51.89	50	52.17	52.10	5	7,998	0.06%
2021/05/03	11	53.36	10	52.67	52.40	1	8,133	0.01%
2021/04/29	102	55.42	60	55.28	54.60	42	8,583	0.49%	大買/
2021/04/28	81	54.33	58.2	53.74	55.80	22.8	9,138	0.25%
2021/04/27	13	53.02	32	53.00	53.00	-19	9,147	-0.21%
2021/04/26	211	52.47	13	52.48	52.90	198	9,166	2.16%	大買/鉅額交易
2021/04/23	0	0.00	6	51.32	51.60	-6	9,114	-0.07%
2021/04/22	26	51.70	48	50.98	50.80	-22	9,255	-0.24%
2021/04/21	0	0.00	10.1	52.13	52.20	-10.1	9,383	-0.11%
2021/04/20	29	51.59	32	51.84	52.10	-3	9,501	-0.03%
2021/04/19	35	51.89	5	51.40	52.00	30	9,620	0.31%
2021/04/16	18	49.97	0	0.00	50.10	18	9,541	0.19%
2021/04/15	3	50.13	1	49.80	50.10	2	9,665	0.02%
2021/04/14	69	49.56	57	49.50	49.90	12	9,702	0.12%
2021/04/13	18	51.13	0	0.00	50.30	18	9,875	0.18%
2021/04/12	49	51.82	73	51.69	51.60	-24	10,141	-0.24%
2021/04/09	36	52.96	32	52.63	52.40	4	10,152	0.04%
2021/04/08	15	53.09	11	53.22	53.20	4	10,072	0.04%
2021/04/07	106.1	53.00	4	52.98	53.30	102.1	10,044	1.02%	大買/鉅額交易
2021/04/06	23	52.87	17	52.76	53.10	6	10,017	0.06%
2021/04/01	9	52.21	1	52.20	52.20	8	9,931	0.08%
2021/03/31	3	52.13	2	52.20	52.30	1	9,994	0.01%
2021/03/30	13	52.25	7	52.37	52.50	6	10,084	0.06%
2021/03/29	8	52.35	5	52.20	52.20	3	10,092	0.03%
2021/03/26	5	52.80	6	52.25	52.10	-1	10,136	-0.01%
2021/03/25	1	52.00	11	52.05	51.90	-10	10,177	-0.10%
2021/03/24	1	52.30	4	52.48	52.10	-3	10,204	-0.03%
2021/03/23	10	52.35	15	52.56	52.50	-5	10,219	-0.05%
2021/03/22	8	52.65	6	52.82	52.60	2	10,244	0.02%
2021/03/19	8	52.79	50	52.81	53.10	-42	10,233	-0.41%
2021/03/18	4	52.40	10	52.49	52.60	-6	10,229	-0.06%
2021/03/17	14	52.14	10	52.21	52.10	4	10,319	0.04%
2021/03/16	3	52.77	10	52.83	52.60	-7	10,304	-0.07%
2021/03/15	7	52.23	2.5	52.22	52.30	4.5	10,349	0.04%
2021/03/12	20	52.02	6	52.03	52.00	14	10,422	0.13%
2021/03/11	21	51.62	11	51.69	51.80	10	10,551	0.09%
2021/03/10	6	50.92	4	50.90	50.70	2	10,568	0.02%
2021/03/09	29	49.54	6	49.37	50.50	23	10,669	0.22%
2021/03/08	3	50.50	6	50.52	50.10	-3	10,732	-0.03%
2021/03/05	5	50.62	3	49.97	50.30	2	10,830	0.02%
2021/03/04	1	51.20	5	50.52	50.20	-4	10,990	-0.04%
2021/03/03	14	50.62	6	50.73	50.80	8	11,040	0.07%
2021/03/02	9	51.06	25	51.01	50.70	-16	11,148	-0.14%
2021/02/26	14	50.55	12	50.56	50.60	2	11,411	0.02%
2021/02/25	6	51.45	10	51.63	51.20	-4	11,762	-0.03%
2021/02/24	17	51.74	15	51.92	51.30	2	11,867	0.02%
2021/02/23	14	51.67	12	51.43	51.90	2	11,835	0.02%
2021/02/22	28	51.33	23	51.77	51.90	5	11,850	0.04%
2021/02/19	17	50.91	14	50.84	51.10	3	11,822	0.03%
2021/02/18	14	51.57	23	51.57	51.80	-9	11,754	-0.08%
2021/02/17	34	51.55	11	51.99	52.00	23	11,727	0.20%
2021/02/05	13	50.46	15	50.30	50.30	-2	11,515	-0.02%
2021/02/04	6	49.68	22	49.60	49.60	-16	11,440	-0.14%
2021/02/03	11	49.08	5	49.22	49.15	6	11,480	0.05%
2021/02/02	22	48.85	1	48.75	49.50	21	11,469	0.18%
2021/02/01	13	47.78	13	47.87	48.25	0	11,515	0.00%
2021/01/29	19	49.59	28	49.08	48.65	-9	11,479	-0.08%
2021/01/28	20	49.98	20	50.07	50.00	0	11,335	0.00%
2021/01/27	45	51.20	8	51.28	51.20	37	11,155	0.33%
2021/01/26	21	53.20	47	52.44	52.50	-26	10,929	-0.24%
2021/01/25	35	51.68	79	51.72	51.80	-44	10,533	-0.42%
2021/01/22	41	52.21	59.1	52.23	52.50	-18.1	10,241	-0.18%
2021/01/21	111	51.25	67	51.77	51.50	44	9,656	0.46%	大買/
2021/01/20	16	48.61	253	48.54	48.25	-237	8,712	-2.72%	大賣/鉅額交易
2021/01/19	2	47.53	7	47.66	47.60	-5	8,273	-0.06%
2021/01/18	80	46.73	24	46.77	46.80	56	8,138	0.69%
2021/01/15	88.1	47.80	6	47.55	47.25	82.1	8,052	1.02%
2021/01/14	8	48.04	16.1	48.16	48.50	-8	7,888	-0.10%
2021/01/13	20	47.13	18	47.34	47.45	2	7,663	0.03%
2021/01/12	17.1	47.37	18	47.68	46.50	-0.9	7,496	-0.01%
2021/01/11	13	46.96	8	47.11	47.20	5	7,296	0.07%
2021/01/08	20	46.75	43	46.85	47.05	-23	7,211	-0.32%
2021/01/07	55	46.60	4	46.54	46.60	51	7,045	0.72%
2021/01/06	97	47.13	26	46.96	46.65	71	6,942	1.02%
2021/01/05	61	47.52	19.6	47.32	48.25	41.4	6,586	0.63%
2021/01/04	5	45.50	9	45.66	46.10	-4	6,217	-0.06%
2020/12/31	3	45.42	0	0.00	45.25	3	6,143	0.05%
2020/12/29	3	45.45	1	45.20	45.25	2	6,233	0.03%
2020/12/28	17	45.98	24	45.85	45.70	-7	6,188	-0.11%
2020/12/25	4	46.04	23	46.13	45.90	-19	6,182	-0.31%
2020/12/24	8	45.83	42	45.86	45.90	-34	6,150	-0.55%
2020/12/23	6	44.83	1	44.90	44.75	5	6,097	0.08%
2020/12/22	11	45.34	2	45.60	44.70	9	6,102	0.15%
2020/12/21	6	44.79	29.1	44.83	45.50	-23.1	6,046	-0.38%
2020/12/18	6	45.04	17	45.24	44.80	-11	5,954	-0.18%
2020/12/17	5	45.40	0	0.00	45.40	5	5,901	0.08%
2020/12/16	6	45.47	6	45.48	45.80	0	5,882	0.00%
2020/12/15	7	44.91	1	45.45	44.70	6	5,803	0.10%
2020/12/14	11	44.99	2	45.35	45.45	9	5,763	0.16%
2020/12/11	7	44.97	7	44.74	45.05	0	5,722	0.00%
2020/12/10	9	45.99	1	45.50	45.70	8	5,615	0.14%
2020/12/09	5	46.71	10	46.70	46.65	-5	5,521	-0.09%
2020/12/08	13	45.71	4	45.88	45.90	9	5,368	0.17%
2020/12/07	29	46.23	12	45.85	46.00	17	5,281	0.32%
2020/12/04	6	45.18	29	45.41	45.45	-23	5,122	-0.45%
2020/12/03	5	45.30	32	45.37	45.15	-27	5,005	-0.54%
2020/12/02	19	45.29	1	45.30	45.15	18	4,911	0.37%
2020/12/01	6	45.03	19	44.94	45.10	-13	4,885	-0.27%
2020/11/30	5	44.82	12	44.92	45.15	-7	4,780	-0.15%
2020/11/27	18	44.42	5	44.39	44.40	13	4,597	0.28%
2020/11/26	12	44.04	0	0.00	44.55	12	4,514	0.27%
2020/11/25	27	44.04	5.2	44.03	44.35	21.8	4,389	0.50%
2020/11/24	54	44.61	2	44.63	44.30	52	4,075	1.28%
2020/11/23	1	42.85	15	42.86	43.30	-14	3,704	-0.38%
2020/11/20	5	42.00	24	41.77	42.40	-19	3,549	-0.54%
2020/11/19	3	42.28	13	42.18	42.20	-10	3,505	-0.29%
2020/11/18	23	41.91	6	42.04	42.50	17	3,469	0.49%
2020/11/16	1	41.30	1	41.00	41.30	0	3,595	0.00%
2020/11/13	2	40.80	6.4	40.92	40.80	-4.4	3,699	-0.12%
2020/11/12	0	0.00	25	40.88	40.60	-25	3,850	-0.65%
2020/11/11	6	41.13	8	40.88	41.10	-2	3,897	-0.05%
2020/11/09	4	40.08	14	40.35	40.60	-10	3,780	-0.26%
2020/11/06	0	0.00	6	38.98	39.25	-6	3,704	-0.16%
2020/11/05	1	38.25	0	0.00	38.40	1	3,671	0.03%
2020/11/04	2	37.88	0	0.00	38.10	2	3,692	0.05%
2020/11/02	0	0.00	4	37.25	37.30	-4	3,880	-0.10%
2020/10/30	1	37.70	0	0.00	37.70	1	4,031	0.02%
2020/10/29	6	37.97	1	38.35	38.30	5	4,051	0.12%
2020/10/28	1	38.45	0	0.00	38.35	1	4,110	0.02%
2020/10/27	0	0.00	35	38.65	38.65	-35	4,168	-0.84%
2020/10/26	2	38.80	0	0.00	38.80	2	4,200	0.05%
2020/10/23	0	0.00	1	39.15	39.05	-1	4,253	-0.02%
2020/10/22	1	38.55	1	38.70	38.55	0	4,500	0.00%
2020/10/21	2	38.85	5	38.95	38.75	-3	4,722	-0.06%
2020/10/20	5	39.00	7	38.92	38.95	-2	5,001	-0.04%
2020/10/19	2	38.68	0	0.00	38.65	2	5,211	0.04%
2020/10/16	6	38.63	0	0.00	38.40	6	5,360	0.11%
2020/10/15	7	39.01	0	0.00	38.85	7	5,415	0.13%
2020/10/14	0	0.00	2	39.10	39.20	-2	5,468	-0.04%
2020/10/13	1	38.80	7	38.80	38.90	-6	5,564	-0.11%
2020/10/12	13	39.01	10	38.78	38.85	3	5,618	0.05%
2020/10/08	15	39.24	2	39.30	39.30	13	5,736	0.23%
2020/10/07	2	38.58	8	38.71	39.30	-6	5,971	-0.10%
2020/10/06	14	38.53	21	38.77	38.50	-7	6,109	-0.11%
2020/10/05	2	38.15	2	38.00	38.00	0	6,152	0.00%
2020/09/30	14	37.73	3	37.55	37.75	11	6,252	0.18%
2020/09/29	4	37.54	0	0.00	37.20	4	6,332	0.06%
2020/09/28	8	36.96	4	37.19	37.60	4	6,483	0.06%
2020/09/25	4	36.94	0	0.00	37.00	4	6,641	0.06%
2020/09/24	1	37.80	0	0.00	37.80	1	6,814	0.01%
2020/09/23	2	38.45	1	38.50	38.40	1	6,914	0.01%
2020/09/22	1	38.65	5	38.90	38.70	-4	7,057	-0.06%
2020/09/21	27.2	39.83	0	0.00	39.15	27.2	7,236	0.38%
2020/09/18	15	39.80	0	0.00	39.80	15	7,473	0.20%
2020/09/16	3	40.32	5	40.34	40.10	-2	7,867	-0.03%
2020/09/15	10	40.15	10	39.77	40.00	0	8,011	0.00%
2020/09/14	1	39.30	3	39.35	39.30	-2	8,027	-0.02%
2020/09/11	11	39.05	8	39.28	38.85	3	8,070	0.04%
2020/09/10	2	39.55	6	39.55	39.15	-4	8,076	-0.05%
2020/09/09	2	39.30	42	39.60	39.60	-40	8,076	-0.50%
2020/09/08	30	39.00	2	39.38	38.90	28	8,056	0.35%
2020/09/07	5	39.45	28	39.40	39.20	-23	8,087	-0.28%
2020/09/04	31	39.32	14.9	39.40	39.85	16.1	8,172	0.20%
2020/09/03	14	38.80	29	39.00	38.75	-15	8,117	-0.18%
2020/09/02	1	38.50	18	38.82	39.05	-17	8,129	-0.21%
2020/09/01	6	38.02	0	0.00	38.25	6	8,157	0.07%
2020/08/31	21	38.43	1	38.80	38.15	20	8,196	0.24%
2020/08/28	8	38.63	1	38.60	38.55	7	8,244	0.08%
2020/08/27	37	38.79	2	38.53	38.45	35	8,380	0.42%
2020/08/26	17	38.79	2	39.10	39.35	15	8,773	0.17%
2020/08/25	1	38.60	2	38.83	38.75	-1	8,874	-0.01%
2020/08/24	3	38.47	0	0.00	38.35	3	8,879	0.03%
2020/08/21	14	38.96	0	0.00	38.85	14	8,865	0.16%
2020/08/20	4	39.69	29	38.89	38.80	-25	8,757	-0.29%
2020/08/19	6	41.83	4	41.28	41.20	2	8,651	0.02%
2020/08/18	17	42.93	2	42.95	42.60	15	8,541	0.18%
2020/08/17	3	44.40	1	44.40	44.40	2	8,442	0.02%
2020/08/14	1	42.60	3	42.80	43.25	-2	8,466	-0.02%
2020/08/13	2	42.78	8	43.06	42.80	-6	8,505	-0.07%
2020/08/12	5	42.32	1	42.30	42.55	4	8,485	0.05%
2020/08/11	5	43.07	6	43.93	43.05	-1	8,490	-0.01%
2020/08/10	3	44.07	0	0.00	43.85	3	8,497	0.04%
2020/08/07	4	44.58	7	44.20	44.40	-3	8,504	-0.04%
2020/08/06	7	44.32	14	44.40	44.25	-7	8,486	-0.08%
2020/08/05	15	44.45	7	44.48	44.95	8	8,407	0.10%
2020/08/04	1	42.60	0	0.00	42.90	1	8,305	0.01%
2020/08/03	1	42.90	1	42.85	42.85	0	8,356	0.00%
2020/07/31	23	43.15	0	0.00	43.70	23	8,432	0.27%
2020/07/30	1	42.45	0	0.00	42.60	1	8,487	0.01%
2020/07/29	2	42.50	7	42.34	42.25	-5	8,535	-0.06%
2020/07/28	12	44.31	17	42.77	42.50	-5	8,563	-0.06%
2020/07/27	14	44.07	4	43.18	42.90	10	8,376	0.12%
2020/07/24	41	46.85	6	46.91	46.40	35	8,234	0.43%
2020/07/23	2	47.30	17.5	46.93	47.65	-15.5	7,997	-0.19%
2020/07/22	10	46.10	18	45.61	45.90	-8	7,848	-0.10%
2020/07/21	0	0.00	11	45.66	45.15	-11	7,748	-0.14%
2020/07/20	0	0.00	0.2	44.85	44.90	-0.2	7,722	0.00%
2020/07/17	5	45.13	3	45.25	44.65	2	7,696	0.03%
2020/07/16	10	44.63	1	45.05	44.95	9	7,642	0.12%
2020/07/15	7	44.91	3.8	45.19	44.60	3.2	7,600	0.04%
2020/07/14	7	45.19	9	45.53	45.30	-2	7,529	-0.03%
2020/07/13	23	44.56	2	44.08	44.90	21	7,316	0.29%
2020/07/10	6	43.30	14	43.33	42.70	-8	7,179	-0.11%
2020/07/09	13	44.04	23	44.16	44.05	-10	7,102	-0.14%
2020/07/08	3	44.58	4	44.43	44.40	-1	7,012	-0.01%
2020/07/07	13	43.82	5	43.51	44.00	8	6,913	0.12%
2020/07/06	5	43.75	6.1	43.75	44.00	-1.1	6,756	-0.02%
2020/07/03	8.4	42.73	30	42.30	42.65	-21.6	6,612	-0.33%
2020/07/02	0	0.00	7	41.41	41.65	-7	6,503	-0.11%
2020/07/01	8.3	40.67	12	40.55	41.05	-3.7	6,419	-0.06%
2020/06/30	9	41.13	2	41.23	40.60	7	6,277	0.11%
2020/06/29	14	40.93	12	40.70	40.75	2	6,115	0.03%
2020/06/24	7	39.97	9	40.03	39.95	-2	5,881	-0.03%
2020/06/23	5.3	39.73	7	39.49	39.80	-1.7	5,784	-0.03%
2020/06/22	19	38.93	15	38.98	39.00	4	5,541	0.07%
2020/06/19	5	38.45	6	38.48	38.15	-1	5,420	-0.02%
2020/06/18	2	38.20	12	37.99	38.00	-10	5,402	-0.19%
2020/06/17	3	37.60	8	37.68	37.55	-5	5,375	-0.09%
2020/06/16	16	37.44	8	37.44	37.65	8	5,426	0.15%
2020/06/15	9	36.82	4	36.98	36.80	5	5,539	0.09%
2020/06/12	12	36.56	14	36.52	37.00	-2	5,582	-0.04%
2020/06/11	13	37.20	17	37.50	36.85	-4	5,657	-0.07%
2020/06/10	5	37.99	7	38.08	38.10	-2	5,592	-0.04%
2020/06/09	8	38.51	2	38.30	38.30	6	5,666	0.11%
2020/06/08	25	38.55	5	38.45	38.35	20	5,734	0.35%
2020/06/05	11	38.33	14	38.30	38.30	-3	5,734	-0.05%
2020/06/04	8	38.21	4	38.13	38.10	4	5,746	0.07%
2020/06/03	12	38.39	41	38.20	38.35	-29	5,750	-0.50%
2020/06/02	86	39.79	39	39.53	39.05	47	5,647	0.83%
2020/06/01	6	38.77	6	38.80	38.80	0	5,352	0.00%
2020/05/28	5	37.75	30	37.61	37.30	-25	5,229	-0.48%
2020/05/27	11	38.00	1	37.90	37.70	10	5,231	0.19%
2020/05/26	16	37.94	16	37.51	37.90	0	5,239	0.00%
2020/05/25	10	37.46	19	37.04	37.55	-9	5,179	-0.17%
2020/05/22	14.1	38.42	5	38.14	37.90	9.1	5,135	0.18%
2020/05/21	1	38.15	18	38.34	38.40	-17	5,069	-0.34%
2020/05/20	19	37.07	1	36.90	37.75	18	4,971	0.36%
2020/05/19	1	37.10	14	36.86	36.80	-13	4,916	-0.26%
2020/05/18	5	37.01	4	36.65	36.60	1	4,908	0.02%
2020/05/15	2	37.58	2	37.23	37.20	0	4,849	0.00%
2020/05/14	3	37.52	3	37.95	37.40	0	4,813	0.00%
2020/05/13	1	37.70	6	37.93	38.15	-5	4,799	-0.10%
2020/05/12	8	37.66	3.7	37.80	37.75	4.3	4,773	0.09%
2020/05/11	2	38.18	14	38.24	38.15	-12	4,764	-0.25%
2020/05/08	5	38.10	6	38.26	37.95	-1	4,715	-0.02%
2020/05/07	6.1	38.27	12	38.43	38.20	-5.9	4,648	-0.13%
2020/05/06	5	37.58	1	37.35	37.65	4	4,524	0.09%
2020/05/05	3	37.32	4	37.03	37.00	-1	4,445	-0.02%
2020/05/04	6	36.90	1	36.70	36.85	5	4,396	0.11%
2020/04/30	12.5	36.52	21	36.50	36.60	-8.5	4,337	-0.20%
2020/04/29	12	36.13	11	36.08	36.10	1	4,348	0.02%
2020/04/28	3	35.85	12	35.90	35.75	-9	4,305	-0.21%
2020/04/27	12	35.66	2	35.58	35.65	10	4,374	0.23%
2020/04/24	11	35.22	0	0.00	35.25	11	4,323	0.25%
2020/04/23	11	34.67	3	34.78	34.80	8	4,302	0.19%
2020/04/22	2	34.15	3	33.73	34.40	-1	4,335	-0.02%
2020/04/21	1	34.00	11	34.03	33.85	-10	4,396	-0.23%
2020/04/20	3	34.62	2	34.75	34.70	1	4,413	0.02%
2020/04/17	0	0.00	7	34.70	34.65	-7	4,417	-0.16%
2020/04/16	3	34.85	2	34.68	34.90	1	4,361	0.02%
2020/04/15	18	34.41	8	34.55	34.35	10	4,377	0.23%
2020/04/14	1	33.70	2	34.25	34.30	-1	4,378	-0.02%
2020/04/13	19	33.71	12	33.62	33.50	7	4,340	0.16%
2020/04/10	0	0.00	8	33.65	33.70	-8	4,361	-0.18%
2020/04/09	39	33.88	57	33.74	33.65	-18	4,384	-0.41%
2020/04/08	19.1	33.53	12	33.85	33.80	7.1	4,343	0.16%
2020/04/07	5	33.03	7	33.10	33.25	-2	4,274	-0.05%
2020/04/06	11	31.50	0	0.00	31.80	11	4,221	0.26%
2020/04/01	0	0.00	1	31.05	31.20	-1	4,218	-0.02%
2020/03/31	1	31.15	1	31.20	30.95	0	4,305	0.00%
2020/03/30	4	30.45	0	0.00	30.70	4	4,281	0.09%
2020/03/27	20	31.50	20	30.80	30.65	0	4,276	0.00%
2020/03/26	21	30.71	21	31.01	31.00	0	4,231	0.00%
2020/03/25	3	31.75	7	31.44	31.15	-4	4,200	-0.10%
2020/03/24	0	0.00	1	30.00	30.25	-1	4,152	-0.02%
2020/03/23	9	29.00	4	28.50	28.90	5	4,129	0.12%
2020/03/20	6	29.12	2	29.78	30.05	4	4,141	0.10%
2020/03/19	2	28.00	1	27.40	27.40	1	4,099	0.02%
2020/03/18	0	0.00	8	30.25	30.20	-8	4,148	-0.19%
2020/03/17	16	31.31	5	31.10	31.05	11	4,276	0.26%
2020/03/16	2	32.30	0	0.00	31.85	2	4,156	0.05%
2020/03/13	9	31.71	1	31.50	33.20	8	4,103	0.19%
2020/03/12	3	33.38	3	33.35	33.55	0	4,006	0.00%
2020/03/11	3	35.65	2	36.00	35.45	1	3,984	0.03%
2020/03/10	8	35.72	5	34.90	35.75	3	4,055	0.07%
2020/03/09	4	35.26	0	0.00	34.85	4	3,986	0.10%
2020/03/06	10	36.38	11	36.46	36.40	-1	3,923	-0.03%
2020/03/05	1	36.45	7	36.49	36.90	-6	3,961	-0.15%
2020/03/04	5	35.35	1	35.45	35.50	4	3,854	0.10%
2020/03/02	0	0.00	3	33.98	34.45	-3	3,813	-0.08%
2020/02/27	0	0.00	2	34.50	34.10	-2	3,779	-0.05%
2020/02/26	1	34.75	0	0.00	34.85	1	3,750	0.03%
2020/02/25	3	35.00	0	0.00	35.15	3	3,766	0.08%
2020/02/21	3	35.45	0	0.00	35.30	3	3,818	0.08%
2020/02/20	10	35.80	1	35.85	35.85	9	3,882	0.23%
2020/02/19	2	35.70	0	0.00	35.75	2	3,900	0.05%
2020/02/18	1	36.00	6	35.97	35.85	-5	3,885	-0.13%
2020/02/17	0	0.00	0.9	36.05	36.00	-0.9	3,903	-0.02%
2020/02/14	2	36.05	3	36.38	36.35	-1	3,908	-0.03%
2020/02/13	3	35.95	1	36.40	35.85	2	3,905	0.05%
2020/02/12	0	0.00	5	36.03	36.15	-5	3,941	-0.13%
2020/02/11	0	0.00	10	35.23	35.30	-10	3,951	-0.25%
2020/02/10	1	34.50	0	0.00	34.80	1	4,074	0.02%
2020/02/07	13	34.94	1	34.85	34.85	12	4,648	0.26%
2020/02/06	5	34.90	0	0.00	35.20	5	4,704	0.11%
2020/02/05	0	0.00	1	34.15	34.05	-1	4,728	-0.02%
2020/02/04	0	0.00	1	33.80	33.70	-1	4,766	-0.02%
2020/01/31	9	34.41	0	0.00	34.40	9	4,856	0.19%
2020/01/30	9	34.68	11	34.63	34.00	-2	5,027	-0.04%
2020/01/20	0	0.00	21	37.50	37.45	-21	5,180	-0.41%
2020/01/17	2	37.63	0	0.00	37.55	2	5,276	0.04%
2020/01/16	2	38.10	0	0.00	37.70	2	5,585	0.04%
2020/01/15	9	37.86	3	37.95	37.55	6	5,947	0.10%
2020/01/14	0	0.00	3	37.57	37.50	-3	5,874	-0.05%
2020/01/13	2	36.95	0	0.00	37.20	2	5,822	0.03%
2020/01/10	3	37.08	2	37.18	36.95	1	5,862	0.02%
2020/01/09	15	37.17	0	0.00	37.00	15	6,008	0.25%
2020/01/08	1	36.70	2	36.63	36.35	-1	6,045	-0.02%
2020/01/07	1	36.25	0	0.00	36.20	1	6,036	0.02%
2020/01/03	4	36.80	0	0.00	36.80	4	6,014	0.07%
2020/01/02	0	0.00	31	37.00	37.20	-31	5,981	-0.52%
2019/12/31	3	36.93	0	0.00	37.10	3	5,988	0.05%
2019/12/30	2	37.13	11	36.85	37.20	-9	6,080	-0.15%
2019/12/27	0	0.00	1	37.20	37.15	-1	6,069	-0.02%
2019/12/26	0	0.00	7	37.40	37.40	-7	6,030	-0.12%
2019/12/25	0	0.00	10	36.65	36.70	-10	5,951	-0.17%
2019/12/24	1	36.40	0	0.00	36.25	1	5,989	0.02%
2019/12/23	1	36.55	0	0.00	36.55	1	5,999	0.02%
2019/12/19	2	36.63	0.5	36.55	36.55	1.5	6,083	0.02%
2019/12/18	1	37.20	10	36.90	36.80	-9	6,296	-0.14%
2019/12/16	11.4	37.23	10	37.15	37.15	1.4	6,327	0.02%
2019/12/13	30	37.58	16	37.76	37.50	14	6,318	0.22%
2019/12/12	5	37.75	7	37.49	37.60	-2	6,166	-0.03%
2019/12/11	0	0.00	1	36.65	36.35	-1	5,980	-0.02%
2019/12/10	0	0.00	4	36.80	36.60	-4	6,007	-0.07%
2019/12/09	2	36.50	4	36.84	36.55	-2	6,021	-0.03%
2019/12/06	23.5	36.68	27	36.67	36.90	-3.5	6,007	-0.06%
2019/12/05	24	35.99	7.2	35.64	36.70	16.8	6,005	0.28%
2019/12/04	1	34.50	0	0.00	34.80	1	6,032	0.02%
2019/12/03	1	34.80	0	0.00	34.80	1	6,140	0.02%
2019/12/02	3	34.12	1	34.65	34.30	2	6,203	0.03%
2019/11/29	5	35.16	0	0.00	34.90	5	6,196	0.08%
2019/11/28	4	35.55	0	0.00	35.60	4	6,237	0.06%
2019/11/26	2	35.73	11	35.70	35.55	-9	6,506	-0.14%
2019/11/25	12	35.61	20	35.70	35.55	-8	6,658	-0.12%
2019/11/22	1	36.00	0	0.00	35.55	1	6,714	0.01%
2019/11/21	21.4	35.75	1	35.60	36.00	20.4	6,706	0.30%
2019/11/20	2	36.30	0	0.00	36.20	2	6,714	0.03%
2019/11/19	6	36.49	12	36.98	37.10	-6	6,691	-0.09%
2019/11/18	32	36.60	1	36.70	36.55	31	6,709	0.46%
2019/11/14	7	35.92	0	0.00	36.00	7	6,776	0.10%
2019/11/13	5	36.35	0	0.00	36.10	5	6,794	0.07%
2019/11/12	0	0.00	9	36.18	36.35	-9	6,768	-0.13%
2019/11/07	7	36.30	3	36.07	36.10	4	6,634	0.06%
2019/11/06	50	38.80	22	38.26	37.00	28	6,504	0.43%
2019/11/05	7	37.14	1	37.80	37.45	6	5,923	0.10%
2019/11/04	5	37.55	5	38.10	37.60	0	5,848	0.00%
2019/11/01	2	37.63	1	37.70	37.60	1	5,776	0.02%
2019/10/31	7	37.69	1	37.20	37.15	6	5,719	0.10%
2019/10/30	2	38.13	12	37.56	38.20	-10	5,620	-0.18%
2019/10/29	12	38.95	15	38.29	37.80	-3	5,507	-0.05%
2019/10/28	9	38.34	9	38.48	38.50	0	5,293	0.00%
2019/10/25	30	37.56	33	37.23	37.20	-3	5,021	-0.06%
2019/10/24	10	37.38	16	37.34	37.60	-6	4,904	-0.12%
2019/10/23	32	36.14	54	36.46	36.50	-22	4,606	-0.48%
2019/10/22	1	34.80	1	34.80	34.70	0	4,196	0.00%
2019/10/21	2	34.53	0	0.00	34.45	2	4,175	0.05%
2019/10/18	7	34.69	7	34.66	34.70	0	4,154	0.00%
2019/10/17	20	35.24	11	35.36	35.25	9	4,081	0.22%
2019/10/16	16	34.88	1	35.00	34.95	15	3,909	0.38%
2019/10/14	0	0.00	1	33.70	33.80	-1	3,745	-0.03%
2019/10/09	0	0.00	6	33.50	33.40	-6	3,786	-0.16%
2019/10/08	1	34.50	5	34.25	34.05	-4	3,793	-0.11%
2019/10/07	5	34.62	0	0.00	34.35	5	3,798	0.13%
2019/10/04	11	34.65	13	34.69	34.90	-2	3,770	-0.05%
2019/10/03	1	34.35	1	34.45	34.55	0	3,653	0.00%
2019/10/02	3	33.80	0	0.00	33.95	3	3,599	0.08%
2019/10/01	5	33.77	1	34.00	34.10	4	3,589	0.11%
2019/09/27	3	33.50	7	33.51	33.10	-4	3,563	-0.11%
2019/09/26	10	34.58	2	34.30	33.85	8	3,512	0.23%
2019/09/25	10	34.46	8	34.35	34.40	2	3,488	0.06%
2019/09/24	5	34.71	1	34.65	34.35	4	3,468	0.12%
2019/09/23	5	35.31	10	34.76	34.75	-5	3,387	-0.15%
2019/09/20	0	0.00	3	34.30	35.05	-3	3,142	-0.10%
2019/09/19	1	33.90	1	34.10	33.90	0	3,026	0.00%
2019/09/18	2	33.98	1	34.00	33.90	1	3,008	0.03%
2019/09/17	2	34.05	0	0.00	34.10	2	2,979	0.07%
2019/09/16	6	34.14	0	0.00	33.95	6	2,932	0.20%
2019/09/11	0	0.00	6	33.88	34.00	-6	2,861	-0.21%
2019/09/10	0	0.00	1	33.65	33.90	-1	2,819	-0.04%
2019/09/09	2	33.95	33	33.53	33.95	-31	2,785	-1.11%
2019/09/06	12	33.99	19	34.23	33.50	-7	2,685	-0.26%
2019/09/05	9	35.11	14	35.27	35.35	-5	2,502	-0.20%
2019/09/04	8	34.63	11	34.73	34.80	-3	2,382	-0.13%
2019/09/03	4	34.35	10	33.97	34.00	-6	2,292	-0.26%
2019/09/02	3	34.07	2	34.10	34.15	1	2,197	0.05%
2019/08/30	5	33.19	9	33.36	33.30	-4	2,088	-0.19%
2019/08/29	21	32.99	5	32.83	32.55	16	1,954	0.82%
2019/08/28	4	31.93	4	32.11	32.20	0	1,775	0.00%
2019/08/27	1	31.10	11	31.29	31.30	-10	1,596	-0.63%
2019/08/26	2	30.25	3	30.32	30.45	-1	1,522	-0.07%
2019/08/23	2	31.00	5	30.91	30.80	-3	1,489	-0.20%
2019/08/22	5	30.90	4	30.80	30.90	1	1,452	0.07%
2019/08/21	25	30.50	33	30.48	30.65	-8	1,395	-0.57%
2019/08/20	10	29.60	6	29.79	29.70	4	1,278	0.31%
2019/08/19	3	29.43	6	29.33	29.55	-3	1,216	-0.25%
2019/08/16	5	28.92	3	29.17	29.20	2	1,152	0.17%
2019/08/15	2	28.20	0	0.00	28.25	2	1,085	0.18%
2019/08/13	1	28.10	0	0.00	28.15	1	1,067	0.09%
2019/08/12	2	28.08	3	28.15	28.15	-1	1,068	-0.09%
2019/08/08	1	27.80	1	27.80	28.05	0	1,053	0.00%
2019/08/07	9	28.10	0	0.00	27.85	9	1,032	0.87%
2019/08/06	4	27.85	0	0.00	27.90	4	1,021	0.39%
2019/08/05	2	28.00	0	0.00	28.00	2	1,008	0.20%
2019/08/02	3	28.43	0	0.00	28.35	3	1,008	0.30%
2019/08/01	3	29.00	0	0.00	28.90	3	1,008	0.30%
2019/07/31	1	29.10	0	0.00	29.10	1	1,003	0.10%
2019/07/30	5	29.28	1	29.25	29.10	4	1,002	0.40%
2019/07/29	1	29.90	5	29.92	29.80	-4	1,004	-0.40%
2019/07/26	5	29.85	2	29.95	29.90	3	1,009	0.30%
2019/07/25	1	29.90	2	30.03	29.90	-1	1,003	-0.10%
2019/07/24	2	29.35	1	29.50	29.45	1	957	0.10%
2019/07/23	1	29.10	1	28.95	28.95	0	934	0.00%
2019/07/22	2	28.83	0	0.00	28.95	2	927	0.22%
2019/07/19	1	28.80	0	0.00	28.75	1	929	0.11%
2019/07/18	1	28.65	0	0.00	28.55	1	936	0.11%
2019/07/17	3	28.73	0	0.00	28.85	3	938	0.32%
2019/07/16	3	28.85	0	0.00	28.80	3	951	0.32%
2019/07/15	7	28.93	0	0.00	28.85	7	947	0.74%
2019/07/12	0	0.00	5	31.11	31.25	-5	903	-0.55%
2019/07/11	0	0.00	1	31.00	30.95	-1	949	-0.11%
2019/07/10	6	30.63	2	30.55	30.70	4	942	0.42%
2019/07/09	1	30.50	0	0.00	30.55	1	947	0.11%
2019/07/08	2	30.48	0	0.00	30.45	2	949	0.21%
2019/07/04	1	30.40	0	0.00	30.50	1	956	0.10%
2019/07/03	3	30.18	2	30.33	30.30	1	965	0.10%
2019/07/02	3	30.17	1	30.15	30.10	2	998	0.20%
2019/07/01	1	30.05	0	0.00	30.20	1	991	0.10%
2019/06/27	1	29.60	0	0.00	29.70	1	998	0.10%
2019/06/26	1	29.50	0	0.00	29.50	1	1,012	0.10%
2019/06/25	0	0.00	1	29.35	29.35	-1	1,042	-0.10%
2019/06/24	0	0.00	1	29.40	29.35	-1	1,045	-0.10%
2019/06/20	1	29.70	0	0.00	29.70	1	1,074	0.09%
2019/06/11	0	0.00	15	29.25	29.25	-15	1,373	-1.09%
2019/06/10	1	28.90	0	0.00	28.95	1	1,378	0.07%
2019/05/29	19	28.09	0	0.00	28.05	19	1,464	1.30%
2019/05/27	2	28.70	0	0.00	28.70	2	1,588	0.13%
2019/05/20	1	28.20	1	28.30	28.30	0	1,647	0.00%
2019/05/17	1	28.40	0	0.00	28.40	1	1,653	0.06%
2019/05/16	1	29.05	0	0.00	28.80	1	1,646	0.06%
2019/05/09	1	29.55	0	0.00	29.40	1	1,663	0.06%
2019/05/08	3	30.00	0	0.00	30.20	3	1,644	0.18%
2019/05/06	4	30.51	0	0.00	30.40	4	1,661	0.24%
2019/05/03	0	0.00	2	31.48	31.35	-2	1,646	-0.12%
2019/05/02	1	31.00	2	31.03	31.00	-1	1,638	-0.06%
2019/04/29	2	30.55	13	30.79	30.70	-11	1,641	-0.67%
2019/04/23	16	31.83	15	31.50	31.50	1	1,650	0.06%
2019/04/22	1	31.50	2	31.75	31.85	-1	1,644	-0.06%
2019/04/19	2	31.23	1	31.40	31.30	1	1,633	0.06%
2019/04/18	1	31.50	0	0.00	31.20	1	1,634	0.06%
2019/04/17	3	32.35	5	32.02	31.80	-2	1,633	-0.12%
2019/04/16	0	0.00	1	31.15	31.15	-1	1,533	-0.07%
2019/04/12	3	30.60	0	0.00	30.55	3	1,511	0.20%
2019/04/11	1	30.65	2	31.05	30.60	-1	1,504	-0.07%
2019/04/09	2	30.78	4	30.83	30.90	-2	1,482	-0.13%
2019/04/08	3	31.00	2	30.95	30.95	1	1,469	0.07%
2019/04/03	0	0.00	14	30.35	30.35	-14	1,434	-0.98%
2019/04/01	2	30.08	0	0.00	30.05	2	1,427	0.14%
2019/03/29	1	30.00	0	0.00	30.10	1	1,411	0.07%
2019/03/28	0	0.00	2	30.05	29.90	-2	1,393	-0.14%
2019/03/27	3	30.45	0	0.00	30.50	3	1,376	0.22%
2019/03/25	1	30.30	2	30.50	30.50	-1	1,366	-0.07%
2019/03/22	0	31.10	6	31.26	31.10	-6	1,349	-0.44%
2019/03/21	2	31.05	10	30.90	30.85	-8	1,268	-0.63%
2019/03/20	3	29.85	12	29.96	30.10	-9	1,183	-0.76%
2019/03/18	5	29.48	4	29.90	29.75	1	1,155	0.09%
2019/03/15	0	0.00	4	29.74	29.20	-4	1,125	-0.36%
2019/03/14	0	0.00	10	29.10	29.40	-10	1,086	-0.92%
2019/03/11	2	28.80	1	28.95	28.80	1	1,102	0.09%
2019/03/08	1	28.50	0	0.00	28.95	1	1,131	0.09%
2019/03/07	2	29.18	0	0.00	28.95	2	1,126	0.18%
2019/03/04	0	0.00	1	29.60	29.75	-1	1,128	-0.09%
2019/02/27	0	0.00	56	29.93	30.00	-56	1,123	-4.98%
2019/02/26	19	30.48	51	30.30	30.25	-32	1,100	-2.91%
2019/02/25	1	29.50	2	29.65	29.95	-1	985	-0.10%
2019/02/21	1	29.20	5	29.20	29.25	-4	971	-0.41%
2019/02/20	0	0.00	2	29.03	29.00	-2	971	-0.21%
2019/02/15	0	0.00	10	28.80	28.75	-10	991	-1.01%
2019/02/12	0	0.00	1	28.80	28.80	-1	982	-0.10%
2019/02/11	1	28.50	0	0.00	28.50	1	1,022	0.10%
2019/01/25	0	0.00	3	28.25	28.35	-3	1,042	-0.29%
2019/01/23	15	27.80	0	0.00	27.80	15	1,070	1.40%
2019/01/22	30	28.00	0	0.00	28.00	30	1,069	2.81%
2019/01/21	20	28.30	6	28.40	28.25	14	1,072	1.31%
2019/01/18	10	28.05	1	28.05	28.15	9	1,084	0.83%
2019/01/17	21	28.18	0	0.00	28.15	21	1,109	1.89%
2019/01/16	0	0.00	2	27.73	27.85	-2	1,110	-0.18%
2019/01/15	1	27.30	0	0.00	27.35	1	1,118	0.09%
2019/01/11	0	0.00	7	27.39	27.40	-7	1,132	-0.62%
2019/01/10	9	27.27	0	0.00	27.35	9	1,139	0.79%
2019/01/09	6	27.33	0	0.00	27.45	6	1,151	0.52%
2019/01/04	1	26.45	0	0.00	26.45	1	1,192	0.08%
2019/01/03	0	0.00	1	26.90	26.75	-1	1,259	-0.08%
2019/01/02	5	26.85	0	0.00	26.85	5	1,282	0.39%
2018/12/28	10	26.90	0	0.00	27.05	10	1,298	0.77%
2018/12/26	5	26.75	0	0.00	26.75	5	1,369	0.37%
2018/12/25	2	26.75	0	0.00	27.05	2	1,377	0.15%
2018/12/24	2	27.70	1	27.70	27.75	1	1,377	0.07%
2018/12/22	1	27.40	0	0.00	27.45	1	1,390	0.07%
2018/12/21	1	27.60	0	0.00	27.35	1	1,400	0.07%
2018/12/20	23	27.56	0	0.00	27.35	23	1,408	1.63%
2018/12/19	1	28.20	1	28.15	28.15	0	1,407	0.00%
2018/12/13	1	28.55	0	0.00	28.60	1	1,484	0.07%
2018/12/12	0	0.00	2	28.65	28.70	-2	1,549	-0.13%
2018/12/10	1	28.50	1	28.75	28.45	0	1,562	0.00%
2018/12/06	1	29.05	1	29.10	28.60	0	1,694	0.00%
2018/12/05	4	29.96	1	30.00	29.95	3	1,686	0.18%
2018/12/04	2	30.85	5	30.95	30.80	-3	1,712	-0.18%
2018/12/03	0	0.00	3	30.55	30.85	-3	1,741	-0.17%
2018/11/30	2	29.70	0	0.00	29.75	2	1,726	0.12%
2018/11/29	5	29.88	0	0.00	29.70	5	1,784	0.28%
2018/11/28	0	0.00	2	29.40	29.50	-2	1,791	-0.11%
2018/11/27	0	0.00	11	29.14	29.15	-11	1,834	-0.60%
2018/11/26	3	28.60	0	0.00	28.40	3	1,840	0.16%
2018/11/23	5	28.45	2	28.65	28.40	3	1,858	0.16%
2018/11/22	0	0.00	2	28.90	28.70	-2	1,867	-0.11%
2018/11/21	1	28.50	0	0.00	29.00	1	1,869	0.05%
2018/11/20	7	28.64	3	28.85	28.60	4	1,865	0.21%
2018/11/19	1	29.40	6	29.22	29.20	-5	1,858	-0.27%
2018/11/16	0	0.00	2	29.00	29.05	-2	1,852	-0.11%
2018/11/12	0	0.00	1	28.85	29.10	-1	1,847	-0.05%
2018/11/09	1	28.85	0	0.00	28.85	1	1,888	0.05%
2018/11/08	13	29.49	6	29.35	29.20	7	1,945	0.36%
2018/11/07	1	29.00	0	0.00	28.95	1	1,921	0.05%
2018/11/05	0	0.00	1	28.75	28.75	-1	1,983	-0.05%
2018/11/01	0	0.00	5	28.80	28.70	-5	2,091	-0.24%
2018/10/31	0	0.00	5	27.65	27.70	-5	2,081	-0.24%
2018/10/29	0	0.00	3	26.65	26.90	-3	2,085	-0.14%
2018/10/25	5	27.00	0	0.00	26.60	5	2,117	0.24%
2018/10/23	5	28.45	0	0.00	28.20	5	2,131	0.23%
2018/10/22	0	0.00	5	29.10	29.15	-5	2,124	-0.24%
2018/10/18	6	29.10	0	0.00	29.10	6	2,121	0.28%
2018/10/17	5	29.86	11	29.87	29.65	-6	2,120	-0.28%
2018/10/16	5	29.40	0	0.00	29.55	5	2,122	0.24%
2018/10/12	2	28.83	0	0.00	29.50	2	2,131	0.09%
2018/10/11	2	28.48	0	0.00	28.45	2	2,124	0.09%
2018/10/09	9	31.83	36	31.65	31.60	-27	2,061	-1.31%
2018/10/08	5	31.85	0	0.00	32.05	5	2,074	0.24%
2018/10/05	3	32.37	0	0.00	32.25	3	2,118	0.14%
2018/10/04	2	33.15	0	0.00	32.80	2	2,099	0.10%
2018/10/03	1	33.85	8	33.88	33.60	-7	2,101	-0.33%
2018/10/01	5	33.87	2	33.90	34.10	3	2,189	0.14%
2018/09/28	0	0.00	2	34.00	33.80	-2	2,247	-0.09%
2018/09/27	0	0.00	7	34.02	33.80	-7	2,270	-0.31%
2018/09/26	0	0.00	12	34.13	34.05	-12	2,302	-0.52%
2018/09/25	2	34.35	1	34.00	33.95	1	2,342	0.04%
2018/09/21	24	34.25	10	34.10	34.25	14	2,355	0.59%
2018/09/20	0	0.00	2	34.00	33.95	-2	2,386	-0.08%
2018/09/19	13	33.99	3	34.15	34.15	10	2,381	0.42%
2018/09/18	0	0.00	20	33.97	33.80	-20	2,375	-0.84%
2018/09/17	11	32.90	4	33.00	33.20	7	2,356	0.30%
2018/09/14	3	32.82	2	33.15	33.20	1	2,383	0.04%
2018/09/13	4	32.08	10	32.45	32.50	-6	2,417	-0.25%
2018/09/12	20	31.95	5	32.37	32.00	15	2,442	0.61%
2018/09/11	5	33.85	5	33.90	33.90	0	2,417	0.00%
2018/09/10	3	34.07	2	34.00	33.65	1	2,482	0.04%
2018/09/07	3	34.45	0	0.00	34.45	3	2,530	0.12%
2018/09/06	23	35.30	1	35.50	35.20	22	2,579	0.85%
2018/09/05	2	35.70	7	35.69	35.50	-5	2,737	-0.18%
2018/09/04	1	35.30	3	35.33	35.35	-2	3,137	-0.06%
2018/09/03	21	35.47	11	35.46	35.05	10	3,577	0.28%
2018/08/31	0	0.00	1	34.75	34.85	-1	3,590	-0.03%
2018/08/30	1	34.60	1	34.40	34.45	0	3,617	0.00%
2018/08/29	0	0.00	71	34.40	34.30	-71	3,684	-1.93%
2018/08/28	0	0.00	1	34.40	34.40	-1	3,902	-0.03%
2018/08/24	0	0.00	1	33.85	33.80	-1	3,941	-0.03%
2018/08/21	1	34.15	1	34.05	34.35	0	4,164	0.00%
2018/08/17	7	34.90	48	34.66	34.35	-41	4,363	-0.94%
2018/08/16	0	0.00	1	33.75	34.75	-1	4,372	-0.02%
2018/08/15	63	34.10	40	34.36	33.90	23	4,345	0.53%
2018/08/14	9	34.89	5	35.25	35.05	4	4,298	0.09%
2018/08/13	10	35.18	20	35.00	35.25	-10	4,291	-0.23%
2018/08/10	43	36.50	0	0.00	36.40	43	4,279	1.00%
2018/08/09	1	36.55	8	36.62	36.55	-7	4,277	-0.16%
2018/08/08	40	36.40	24	36.31	36.20	16	4,235	0.38%
2018/08/07	2	35.40	0	0.00	35.35	2	4,240	0.05%
2018/08/06	22	35.95	1	35.95	35.80	21	4,258	0.49%
2018/08/03	0	0.00	1	36.20	36.15	-1	4,309	-0.02%
2018/08/02	3	35.72	2	36.30	35.50	1	4,380	0.02%
2018/08/01	2	36.48	2	36.68	36.45	0	4,428	0.00%
2018/07/27	1	36.00	1	36.00	36.00	0	4,784	0.00%
2018/07/26	2	35.65	1	35.55	35.90	1	4,783	0.02%
2018/07/25	0	0.00	4	35.44	35.35	-4	4,781	-0.08%
2018/07/23	0	0.00	1	35.45	35.15	-1	4,816	-0.02%
2018/07/19	1	35.50	5	35.52	35.30	-4	4,826	-0.08%
2018/07/17	0	0.00	14	35.99	35.95	-14	4,877	-0.29%
2018/07/16	0	0.00	26	36.01	36.10	-26	4,885	-0.53%
2018/07/12	0	0.00	2	35.23	35.20	-2	4,894	-0.04%
2018/07/11	2	35.20	0	0.00	35.05	2	4,917	0.04%
2018/07/09	6	35.84	7	36.28	35.60	-1	4,895	-0.02%
2018/07/06	2	36.55	13	36.94	36.95	-11	4,837	-0.23%
2018/07/05	4	37.19	1	37.85	36.80	3	4,802	0.06%
2018/07/04	1	37.20	1	37.20	37.10	0	4,814	0.00%
2018/07/03	3	36.92	3	37.05	36.50	0	4,818	0.00%
2018/07/02	3	37.77	0	0.00	37.50	3	4,794	0.06%
2018/06/29	0	0.00	1	37.90	37.95	-1	4,797	-0.02%
2018/06/28	3	36.82	4	36.84	36.70	-1	4,776	-0.02%
2018/06/27	0	0.00	1.3	37.20	36.85	-1.3	4,780	-0.03%
2018/06/26	1	37.60	1	37.15	37.10	0	4,784	0.00%
2018/06/25	2	38.18	0	0.00	37.90	2	4,782	0.04%
2018/06/22	5	37.43	6	38.19	38.10	-1	4,788	-0.02%
2018/06/21	4	38.44	5	38.76	38.10	-1	4,799	-0.02%
2018/06/20	10	37.73	68	38.09	37.80	-58	4,844	-1.20%
2018/06/19	8	38.85	2	39.50	38.60	6	4,928	0.12%
2018/06/15	17	40.54	69	40.40	39.65	-52	5,021	-1.04%
2018/06/14	8	41.20	6	40.92	40.90	2	4,953	0.04%
2018/06/13	16	41.29	59	41.49	41.00	-43	4,897	-0.88%
2018/06/12	67	41.01	7	41.76	40.40	60	4,784	1.25%
2018/06/11	5	40.29	16.1	40.66	41.25	-11.1	4,394	-0.25%
2018/06/08	1	37.60	3	37.78	37.50	-2	4,014	-0.05%
2018/06/07	2	37.35	3	37.52	37.25	-1	4,022	-0.02%
2018/06/06	1	37.80	2	37.50	37.45	-1	4,136	-0.02%
2018/06/05	6	37.71	5	37.86	37.05	1	4,153	0.02%
2018/06/04	3	36.83	2	36.85	36.60	1	4,009	0.02%
2018/06/01	1	36.70	0	0.00	36.70	1	4,075	0.02%
2018/05/31	1	36.50	0	0.00	37.40	1	4,169	0.02%
2018/05/30	1	36.50	4	36.36	36.75	-3	4,129	-0.07%
2018/05/29	7	37.08	0	0.00	36.90	7	4,121	0.17%
2018/05/28	7	37.37	0	0.00	37.10	7	4,113	0.17%
2018/05/25	7	36.82	41	37.35	37.60	-34	4,110	-0.83%
2018/05/24	2	35.95	2	36.20	36.30	0	4,200	0.00%
2018/05/23	5	36.00	1	35.90	35.95	4	4,280	0.09%
2018/05/22	11	36.30	2	36.35	36.10	9	4,290	0.21%
2018/05/21	0	0.00	16	36.35	36.45	-16	4,338	-0.37%
2018/05/18	2	36.05	75	36.01	36.10	-73	4,390	-1.66%
2018/05/17	0	0.00	2	36.55	36.40	-2	4,463	-0.04%
2018/05/16	3	36.33	0	0.00	36.05	3	4,494	0.07%
2018/05/15	13	36.98	0	0.00	36.55	13	4,590	0.28%
2018/05/14	5	36.95	0	0.00	37.00	5	4,744	0.11%
2018/05/11	7	36.94	5	37.31	37.00	2	4,875	0.04%
2018/05/10	0	0.00	1.5	37.52	37.20	-1.5	5,010	-0.03%
2018/05/09	31	37.22	0	0.00	37.00	31	5,290	0.59%
2018/05/07	40	36.60	56	37.17	37.60	-16	5,277	-0.30%
2018/05/04	45	35.04	27	36.13	35.70	18	5,201	0.35%
2018/05/03	2	34.00	0	0.00	34.00	2	5,156	0.04%
2018/04/30	2	34.73	0	0.00	34.55	2	5,241	0.04%
2018/04/26	19	33.87	0	0.00	33.80	19	5,515	0.34%
2018/04/25	1	34.45	17	34.40	34.45	-16	5,664	-0.28%
2018/04/24	2	35.08	13	35.25	34.75	-11	5,727	-0.19%
2018/04/23	8	36.50	9	36.58	36.55	-1	5,719	-0.02%
2018/04/20	32	37.20	1	37.00	37.00	31	5,777	0.54%
2018/04/19	2	37.40	1	37.05	37.30	1	5,987	0.02%
2018/04/18	4	36.58	0	0.00	36.40	4	6,067	0.07%
2018/04/17	0	0.00	2	36.35	36.30	-2	6,099	-0.03%
2018/04/16	0	0.00	2	37.40	37.00	-2	6,152	-0.03%
2018/04/12	1	37.10	1	37.15	37.20	0	6,506	0.00%
2018/04/11	1	37.05	2	37.28	37.15	-1	6,673	-0.01%
2018/04/10	1	37.25	1	37.60	37.25	0	6,841	0.00%
2018/04/09	8	37.18	3	37.30	37.10	5	7,079	0.07%
2018/04/03	1	36.70	0	0.00	36.75	1	7,122	0.01%
2018/04/02	12	36.77	0	0.00	36.65	12	7,256	0.17%
2018/03/31	1	36.80	0	0.00	37.20	1	7,267	0.01%
2018/03/30	0	0.00	8	36.60	36.50	-8	7,313	-0.11%
2018/03/29	3	36.68	20	36.50	36.50	-17	7,513	-0.23%
2018/03/28	20	37.00	55	36.89	36.80	-35	8,077	-0.43%
2018/03/27	42	37.38	22	37.26	37.25	20	8,123	0.25%
2018/03/26	4	37.05	24	37.01	37.05	-20	8,120	-0.25%
2018/03/23	13	37.23	40	37.28	36.85	-27	8,170	-0.33%
2018/03/22	133	38.55	142	38.39	38.10	-9	8,182	-0.11%	大買/大賣/
2018/03/21	98	38.89	13	38.45	38.80	85	8,104	1.05%
2018/03/20	21	37.55	39	37.51	37.50	-18	7,971	-0.23%
2018/03/19	0	0.00	1	37.70	37.65	-1	7,994	-0.01%
2018/03/16	46	38.03	55	37.62	37.50	-9	8,001	-0.11%
2018/03/15	44	38.18	50	38.30	38.15	-6	8,026	-0.07%
2018/03/14	16	38.09	0	0.00	38.05	16	8,103	0.20%
2018/03/13	2	37.93	5	37.97	37.90	-3	8,235	-0.04%
2018/03/12	58	37.86	42.2	38.09	37.65	15.8	8,212	0.19%
2018/03/09	33	37.57	1	37.50	37.50	32	8,187	0.39%
2018/03/08	30	37.58	8	37.65	37.60	22	8,242	0.27%
2018/03/07	0	0.00	22	37.00	37.00	-22	8,240	-0.27%
2018/03/06	4	37.50	17	37.37	37.50	-13	8,285	-0.16%
2018/03/05	20	36.90	16	36.70	36.60	4	8,430	0.05%
2018/03/02	15	36.88	0	0.00	37.00	15	8,575	0.17%
2018/03/01	5	36.68	16	37.20	37.45	-11	8,599	-0.13%
2018/02/27	28	36.95	10	36.55	36.55	18	8,566	0.21%
2018/02/26	49	37.87	99	37.73	37.20	-50	8,516	-0.59%
2018/02/23	15	36.06	15	36.57	36.95	0	8,348	0.00%
2018/02/22	11	35.73	11	35.75	35.75	0	8,360	0.00%
2018/02/21	2	36.00	2	35.30	36.00	0	8,425	0.00%
2018/02/12	4	35.00	0	0.00	34.55	4	8,486	0.05%
2018/02/09	43	34.15	77	34.35	34.90	-34	8,485	-0.40%
2018/02/08	12	35.33	15	35.37	35.30	-3	8,447	-0.04%
2018/02/07	42	36.40	7	36.18	35.60	35	8,469	0.41%
2018/02/06	54	36.28	29	35.18	35.05	25	8,389	0.30%
2018/02/05	46	36.82	16	37.49	38.00	30	8,319	0.36%
2018/02/02	56	38.10	44	38.19	38.20	12	8,176	0.15%
2018/02/01	19	37.77	80	37.66	37.85	-61	8,059	-0.76%
2018/01/31	2.1	35.87	0	0.00	36.35	2.1	7,821	0.03%
2018/01/30	55	36.59	0	0.00	36.00	55	7,885	0.70%
2018/01/29	10	36.91	11	37.09	36.80	-1	7,843	-0.01%
2018/01/26	31.5	36.43	35	36.75	36.75	-3.5	7,745	-0.05%
2018/01/25	46.5	36.43	31	36.34	36.30	15.5	7,773	0.20%
2018/01/24	27	36.25	20	36.40	36.40	7	7,716	0.09%
2018/01/23	66.5	36.43	50	36.20	36.20	16.5	7,677	0.21%
2018/01/22	74	36.76	2	36.80	36.50	72	7,596	0.95%
2018/01/19	16	35.60	44	35.55	36.25	-28	7,354	-0.38%
2018/01/18	11	36.02	4	36.00	35.55	7	7,177	0.10%
2018/01/17	5	36.10	5	36.19	36.10	0	7,099	0.00%
2018/01/16	23	36.21	5	36.20	36.05	18	7,055	0.26%
2018/01/15	12	36.45	20	36.37	36.20	-8	6,974	-0.11%
2018/01/12	17	35.33	30	35.71	35.85	-13	6,763	-0.19%
2018/01/11	21	34.81	19	35.03	35.20	2	6,616	0.03%
2018/01/10	3	34.98	63	35.17	35.00	-60	6,551	-0.92%
2018/01/09	38	34.79	8	34.90	35.00	30	6,503	0.46%
2018/01/08	16	35.15	24	35.64	34.65	-8	6,354	-0.13%
2018/01/05	42	34.70	32	34.68	35.20	10	6,109	0.16%
2018/01/04	25	34.08	28	34.94	34.85	-3	5,920	-0.05%
2018/01/03	65	34.63	114	34.14	34.05	-49	5,727	-0.86%	大賣/
2018/01/02	13	33.17	17	32.87	33.40	-4	5,460	-0.07%