矽格 (6257)-永豐金-中壢券商分點個股進出

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
79.1
漲跌
▲0.1
漲幅
+0.13%
成交量
10,673張
產業
上市半導體類股
944人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/05/22	14	79.64	13	80.07	79.10	1	7,566	0.01%
2024/05/21	0.1	79.10	3	79.53	79.00	-2.9	7,505	-0.04%
2024/05/20	0	0.00	1	78.90	79.00	-1	7,431	-0.01%
2024/05/17	3	78.63	55.2	80.49	78.00	-52.2	7,337	-0.71%
2024/05/16	59.3	81.31	14	81.46	81.30	45.3	7,216	0.63%
2024/05/15	6	77.58	0	0.00	77.40	6	6,970	0.09%
2024/05/13	2	76.50	0	0.00	76.50	2	6,926	0.03%
2024/05/10	1	76.40	0	0.00	76.20	1	6,920	0.01%
2024/05/09	3	77.70	5	77.58	77.10	-2	6,887	-0.03%
2024/05/08	0	0.00	4	77.48	78.30	-4	6,858	-0.06%
2024/05/07	3.1	77.76	47	78.06	77.80	-44	6,807	-0.65%
2024/05/06	10	76.88	10	76.86	77.10	0	6,698	0.00%
2024/05/03	0	0.00	58	77.95	76.40	-58	6,707	-0.86%
2024/05/02	99	77.51	6	78.22	77.40	93	6,637	1.40%
2024/04/30	3	73.80	4	73.78	74.20	-1	6,367	-0.02%
2024/04/29	1	72.50	1	72.70	72.90	0	6,295	0.00%
2024/04/26	0	0.00	1	71.50	71.50	-1	6,386	-0.02%
2024/04/22	3	68.50	0.3	68.30	68.30	2.8	6,358	0.04%
2024/04/19	1	70.50	0	0.00	70.50	1	6,293	0.02%
2024/04/16	0	0.00	1	70.50	70.60	-1	6,136	-0.02%
2024/04/15	2	72.05	2	72.40	72.00	0	6,060	0.00%
2024/04/12	0	0.00	6	72.82	73.20	-6	6,030	-0.10%
2024/04/11	6	72.30	11	72.75	72.80	-5	5,949	-0.08%
2024/04/10	11	72.00	1.1	72.41	72.40	9.9	5,892	0.17%
2024/04/08	3	70.80	0	0.00	70.80	3	5,787	0.05%
2024/04/03	0	72.20	0	0.00	71.80	0	5,763	0.00%
2024/04/01	0	0.00	1	72.20	71.60	-1	5,670	-0.02%
2024/03/29	0	70.60	0	0.00	71.00	0	5,597	0.00%
2024/03/27	0	0.00	1	71.10	73.80	-1	5,144	-0.02%
2024/03/26	2	72.30	2	72.40	71.00	0	4,978	0.00%
2024/03/25	0	72.70	2	73.00	72.30	-2	4,974	-0.04%
2024/03/22	21	74.17	15	72.37	72.40	6	4,944	0.12%
2024/03/21	11	74.77	99	76.51	74.70	-88	4,910	-1.79%
2024/03/20	86	76.59	6.2	77.75	75.60	79.8	5,085	1.57%
2024/03/19	0	0.00	13	72.51	73.50	-13	5,072	-0.26%
2024/03/18	12.1	72.10	1	71.80	72.10	11.1	4,948	0.22%
2024/03/13	0	0.00	0.2	69.80	70.10	-0.2	4,716	0.00%
2024/03/12	0	0.00	3	69.93	69.90	-3	4,674	-0.06%
2024/03/11	1	68.70	0	0.00	68.40	1	4,698	0.02%
2024/03/08	2	69.30	4	71.43	69.00	-2	4,758	-0.04%
2024/03/07	5.1	70.04	3	70.30	69.60	2.1	4,727	0.05%
2024/03/06	2.3	68.88	3	69.27	70.20	-0.8	4,786	-0.02%
2024/03/04	1	68.10	1	68.20	67.90	0	5,024	0.00%
2024/03/01	2	68.00	4	67.30	67.20	-2	4,971	-0.04%
2024/02/29	0	70.70	3	70.30	70.30	-3	4,814	-0.06%
2024/02/27	4	69.88	0	0.00	70.00	4	4,781	0.08%
2024/02/26	3	73.43	0	0.00	72.30	3	4,667	0.06%
2024/02/23	3	73.63	2	73.70	72.50	1	4,542	0.02%
2024/02/22	2	70.00	3	70.10	70.80	-1	4,207	-0.02%
2024/02/21	1	69.00	2	68.70	68.80	-1	4,122	-0.02%
2024/02/20	4	69.13	0	0.00	68.20	4	4,144	0.10%
2024/02/19	2	68.85	1	70.00	70.00	1	4,099	0.02%
2024/02/16	2	68.90	1	68.50	69.50	1	4,088	0.02%
2024/02/15	1	68.20	1	67.90	68.20	0	4,032	0.00%
2024/02/05	0	0.00	1	65.20	65.30	-1	3,992	-0.03%
2024/01/30	1	67.40	0	0.00	66.50	1	4,054	0.02%
2024/01/26	0	68.03	0	0.00	67.20	0	4,139	0.00%
2024/01/24	0	68.30	1	68.30	68.00	-1	4,103	-0.02%
2024/01/23	0	68.20	1	68.50	68.10	-1	4,111	-0.02%
2024/01/22	11	67.70	11	67.92	68.00	0	4,084	0.00%
2024/01/19	0	66.37	0	0.00	66.50	0	3,970	0.00%
2024/01/18	0	65.20	0	0.00	65.30	0	4,006	0.00%
2024/01/17	0	65.50	0	0.00	65.80	0	4,124	0.00%
2024/01/09	1	64.50	0	0.00	64.40	1	4,482	0.02%
2024/01/05	0	0.00	0	65.20	64.90	0	4,636	0.00%
2024/01/03	0	0.00	0	64.70	65.00	0	4,664	0.00%
2023/12/28	1	66.20	0	0.00	66.00	1	4,599	0.02%
2023/12/25	1	66.70	2	66.30	66.40	-1	4,552	-0.02%
2023/12/21	0	0.00	1	68.90	68.10	-1	4,515	-0.02%
2023/12/20	20	68.57	23	69.03	68.80	-3	4,488	-0.07%
2023/12/19	0	0.00	1	68.90	67.80	-1	4,433	-0.02%
2023/12/18	0	0.00	0	67.80	68.50	0	4,437	0.00%
2023/12/15	8.2	67.72	3	68.07	67.20	5.2	4,545	0.11%
2023/12/14	37	69.77	39	70.23	71.90	-2	4,467	-0.04%
2023/12/13	0	66.20	1	66.40	66.40	-1	4,163	-0.02%
2023/12/12	0	65.80	1	65.90	65.80	-1	4,245	-0.02%
2023/12/11	0	0.00	2	65.10	65.00	-2	4,209	-0.05%
2023/12/06	1	64.50	5.2	65.04	65.40	-4.2	4,158	-0.10%
2023/12/05	0	65.50	0	0.00	65.50	0	4,084	0.00%
2023/12/04	1	65.10	0	0.00	66.00	1	4,013	0.02%
2023/12/01	3	64.83	2	65.25	65.80	1	3,943	0.03%
2023/11/30	1.2	64.67	10	63.70	63.80	-8.8	3,722	-0.24%
2023/11/29	0	0.00	1	61.30	62.00	-1	3,478	-0.03%
2023/11/27	0	0.00	1	60.40	60.00	-1	3,449	-0.03%
2023/11/24	1	60.70	2	60.70	60.70	-1	3,493	-0.03%
2023/11/22	1	60.90	0	0.00	60.90	1	3,537	0.03%
2023/11/21	3	61.20	4	61.50	60.70	-1	3,565	-0.03%
2023/11/20	3	61.07	12	61.20	61.40	-9	3,673	-0.24%
2023/11/17	1	61.30	0	0.00	61.00	1	3,803	0.03%
2023/11/16	0	61.30	1	61.20	61.50	-1	3,785	-0.03%
2023/11/15	1	61.00	0	0.00	60.90	1	3,836	0.03%
2023/11/14	0	0.00	1	61.10	61.50	-1	3,792	-0.03%
2023/11/13	2	60.60	0	0.00	60.50	2	3,777	0.05%
2023/11/10	1	60.40	1	60.00	60.20	0	3,769	0.00%
2023/11/07	1	60.30	2	61.35	61.70	-1	3,702	-0.03%
2023/11/06	10	61.90	5	61.80	61.50	5	3,649	0.14%
2023/11/03	1	61.10	0	0.00	61.50	1	3,596	0.03%
2023/11/02	0	0.00	1	60.70	60.90	-1	3,546	-0.03%
2023/10/30	0	0.00	20	59.70	59.90	-20	3,486	-0.57%
2023/10/26	2	61.00	1	61.80	60.20	1	3,491	0.03%
2023/10/25	2	61.50	8	61.84	62.00	-6	3,448	-0.17%
2023/10/24	0	60.50	0	0.00	60.70	0	3,402	0.00%
2023/10/19	2	61.00	1	60.30	60.70	1	3,413	0.03%
2023/10/17	5	60.46	52	60.68	60.70	-47	3,292	-1.43%
2023/10/16	1	59.10	40	59.59	59.20	-39	3,230	-1.21%
2023/10/13	40	59.99	3	60.20	60.00	37	3,223	1.15%
2023/10/11	0	0.00	1	58.30	57.80	-1	3,134	-0.03%
2023/10/05	1	58.10	0	0.00	57.60	1	3,142	0.03%
2023/10/04	0	57.70	0	0.00	57.60	0	3,130	0.00%
2023/09/22	5	57.16	2	57.10	57.50	3	3,247	0.09%
2023/09/21	1	57.30	38	56.72	57.20	-37	3,216	-1.15%
2023/09/20	12	58.97	9	58.71	58.00	3	3,167	0.09%
2023/09/19	9	60.44	6	60.42	60.80	3	2,973	0.10%
2023/09/18	1	57.90	1	58.60	58.80	0	2,660	0.00%
2023/09/15	1	58.40	0	0.00	58.00	1	2,635	0.04%
2023/09/13	0	0.00	1	56.80	56.60	-1	2,493	-0.04%
2023/09/07	6	57.72	1	57.60	57.80	5	2,489	0.20%
2023/09/06	1	57.80	0	0.00	58.20	1	2,480	0.04%
2023/09/01	8	57.18	2	57.05	57.10	6	2,446	0.25%
2023/08/31	0	0.00	1	57.50	57.70	-1	2,435	-0.04%
2023/08/30	5	56.50	1	56.80	56.90	4	2,385	0.17%
2023/08/29	2	56.25	0	0.00	56.40	2	2,351	0.09%
2023/08/24	20	56.20	5	57.20	56.10	15	2,284	0.66%
2023/08/23	1	55.20	7	55.20	55.40	-6	2,157	-0.28%
2023/08/22	0	0.00	1	53.00	52.60	-1	2,032	-0.05%
2023/08/21	7	53.61	0	0.00	52.50	7	1,991	0.35%
2023/08/18	0	0.00	5	51.40	51.50	-5	1,923	-0.26%
2023/08/15	1	50.40	0	0.00	50.30	1	1,908	0.05%
2023/07/27	3	52.83	1	52.20	52.30	2	1,778	0.11%
2023/07/26	1	57.30	0	0.00	57.00	1	1,700	0.06%
2023/07/25	4	57.00	0	0.00	57.50	4	1,640	0.24%
2023/07/18	0	0.00	9	58.80	58.50	-9	1,543	-0.58%
2023/07/17	7	58.63	10	58.81	58.90	-3	1,536	-0.20%
2023/07/14	0	0.00	25	58.05	58.30	-25	1,505	-1.66%
2023/07/13	0	0.00	10	58.27	57.60	-10	1,483	-0.67%
2023/07/12	0	0.00	19	57.40	57.40	-19	1,447	-1.31%
2023/07/11	1	56.50	32	56.70	56.80	-31	1,440	-2.15%
2023/07/10	2	56.80	29	56.68	56.50	-27	1,454	-1.86%
2023/07/07	45	57.12	0	0.00	56.70	45	1,456	3.09%
2023/07/06	7	58.01	43	57.87	57.80	-36	1,433	-2.51%
2023/07/05	56	58.02	27	57.81	58.20	29	1,396	2.08%
2023/07/03	10	55.50	0	0.00	55.50	10	1,271	0.79%
2023/06/29	0	0.00	7	55.30	55.40	-7	1,306	-0.54%
2023/06/27	1	55.10	0	0.00	54.90	1	1,328	0.08%
2023/06/20	0	0.00	7	55.90	55.90	-7	1,307	-0.54%
2023/06/16	1	55.70	7	55.90	56.00	-6	1,326	-0.45%
2023/06/15	0	0.00	7	55.90	55.80	-7	1,330	-0.53%
2023/06/14	0	0.00	9	56.00	56.10	-9	1,336	-0.67%
2023/06/09	0.2	55.00	0.2	55.50	55.10	0	1,345	0.00%
2023/06/08	0	0.00	14	55.80	55.60	-14	1,345	-1.04%
2023/06/06	0	0.00	0	55.90	55.80	0	1,393	0.00%
2023/06/05	1.1	55.78	1.3	55.67	55.80	-0.2	1,470	-0.01%
2023/06/02	0	0.00	0.1	55.60	55.30	-0.1	1,520	-0.01%
2023/06/01	0.1	55.60	0.1	55.50	55.60	0	1,530	0.00%
2023/05/31	0	0.00	0	55.30	55.50	0	1,566	0.00%
2023/05/29	0.3	54.90	0	0.00	54.50	0.3	1,590	0.02%
2023/05/22	0	54.10	0	0.00	54.20	0	1,624	0.00%
2023/05/12	0	0.00	0	52.90	52.90	0	1,644	0.00%
2023/05/10	0	53.20	0	0.00	53.10	0	1,645	0.00%
2023/05/09	0	0.00	0	53.10	52.60	0	1,647	0.00%
2023/05/08	1	53.30	2	53.25	53.10	-1	1,651	-0.06%
2023/05/05	0	53.15	0	0.00	53.20	0	1,662	0.00%
2023/04/28	1	52.00	0	0.00	52.10	1	1,772	0.06%
2023/04/25	0	0.00	0	52.85	52.50	0	1,691	0.00%
2023/04/21	5	53.32	0	0.00	53.20	5	1,667	0.30%
2023/04/20	0	0.00	1	54.40	54.20	-1	1,643	-0.06%
2023/04/17	0	55.50	0	0.00	55.40	0	1,626	0.00%
2023/04/14	1.1	55.61	0	0.00	55.50	1.1	1,616	0.07%
2023/04/13	0	0.00	1	55.60	55.50	-1	1,606	-0.06%
2023/04/12	3	55.20	0	0.00	55.50	3	1,582	0.19%
2023/04/11	0	55.50	0	0.00	55.60	0	1,574	0.00%
2023/03/29	1	55.20	1	54.90	55.30	0	1,509	0.00%
2023/03/22	0	56.00	1	55.70	55.70	-1	1,500	-0.07%
2023/03/21	1	56.10	0	0.00	55.60	1	1,531	0.07%
2023/03/17	0	0.00	6	55.80	55.80	-6	1,520	-0.39%
2023/03/15	0	55.90	4	56.00	55.90	-4	1,499	-0.27%
2023/03/14	1	55.20	1	55.30	55.40	0	1,480	0.00%
2023/03/13	0	0.00	3	55.30	55.60	-3	1,489	-0.20%
2023/03/10	0	55.80	0	0.00	55.70	0	1,475	0.00%
2023/03/09	3	55.50	1	56.00	55.60	2	1,470	0.14%
2023/03/08	4	55.98	4	56.23	56.10	0	1,438	0.00%
2023/03/07	20	55.90	9	56.34	56.90	11	1,341	0.82%
2023/03/06	0	0.00	7	55.60	55.70	-7	1,280	-0.55%
2023/03/03	1	54.90	0	0.00	54.90	1	1,252	0.08%
2023/03/01	1	54.10	0	0.00	54.10	1	1,194	0.08%
2023/02/24	3	53.40	1	53.50	53.40	2	1,168	0.17%
2023/02/23	4	53.08	0	0.00	53.20	4	1,155	0.35%
2023/02/21	1	52.30	13	52.60	52.70	-12	1,152	-1.04%
2023/02/20	0	52.20	1	51.70	52.10	-1	1,167	-0.09%
2023/02/17	1	51.60	0	0.00	51.60	1	1,191	0.08%
2023/02/13	4	51.83	0	0.00	51.90	4	1,222	0.33%
2023/02/08	0	0.00	0	52.30	52.10	0	1,259	0.00%
2023/02/02	1	52.30	0	0.00	52.20	1	1,297	0.08%
2023/02/01	0	51.30	2	51.40	51.40	-2	1,253	-0.16%
2023/01/17	0	0.00	1	49.50	49.50	-1	1,193	-0.08%
2023/01/16	0	0.00	5	49.15	49.45	-5	1,214	-0.41%
2023/01/13	0	49.80	0	0.00	49.15	0	1,240	0.00%
2023/01/11	1	49.55	1	49.60	49.50	0	1,267	0.00%
2023/01/09	0	49.43	0	0.00	49.60	0	1,331	0.00%
2022/12/27	1	48.85	0	0.00	49.05	1	1,421	0.07%
2022/12/26	0	0.00	0	49.30	48.95	0	1,430	0.00%
2022/12/14	1	50.20	2	50.30	50.30	-1	1,535	-0.07%
2022/12/06	0	0.00	1	50.30	50.00	-1	1,511	-0.07%
2022/12/05	1	50.90	0	0.00	50.90	1	1,520	0.07%
2022/11/09	1	49.05	0	0.00	49.05	1	1,646	0.06%
2022/11/08	0.3	48.50	0	0.00	48.25	0.3	1,649	0.02%
2022/11/02	0	0.00	1	48.10	48.05	-1	1,716	-0.06%
2022/11/01	1	46.85	0	0.00	47.00	1	1,717	0.06%
2022/10/28	1	46.60	1	46.95	46.30	0	1,748	0.00%
2022/10/27	1	46.55	1	46.60	46.70	0	1,791	0.00%
2022/10/24	1	47.15	1	46.85	46.60	0	1,883	0.00%
2022/10/20	1	45.60	0	0.00	47.30	1	1,916	0.05%
2022/10/19	1	46.35	1	45.95	46.10	0	1,911	0.00%
2022/10/18	3	45.40	3	46.10	46.50	0	1,896	0.00%
2022/10/13	0	0.00	2	43.35	42.00	-2	1,948	-0.10%
2022/10/12	2	43.95	0	0.00	43.95	2	1,956	0.10%
2022/10/06	1	44.55	0	0.00	44.70	1	2,046	0.05%
2022/10/05	1	45.15	2	44.98	45.00	-1	2,116	-0.05%
2022/09/29	1	42.55	1	42.35	42.35	0	2,218	0.00%
2022/09/28	0	43.55	0	0.00	42.00	0	2,260	0.00%
2022/09/22	0	0.00	1	45.85	46.20	-1	2,442	-0.04%
2022/09/19	0	0.00	1	47.00	46.95	-1	2,560	-0.04%
2022/09/16	1	47.15	0	0.00	47.15	1	2,628	0.04%
2022/09/14	0	0.00	1	47.30	47.65	-1	2,682	-0.04%
2022/09/12	0	0.00	1	48.55	48.05	-1	2,730	-0.04%
2022/09/08	1	47.75	0	0.00	48.00	1	2,779	0.04%
2022/09/07	2	48.00	0	0.00	47.60	2	2,805	0.07%
2022/09/05	0	0.00	1	49.85	49.80	-1	2,825	-0.04%
2022/09/01	2	50.50	0	0.00	50.30	2	2,875	0.07%
2022/08/29	3	51.00	2	51.10	50.90	1	3,190	0.03%
2022/08/22	0	0.00	1	51.30	51.20	-1	3,202	-0.03%
2022/08/19	13	51.90	0	0.00	51.70	13	3,195	0.41%
2022/08/16	2	51.40	0	0.00	51.20	2	3,180	0.06%
2022/08/15	2	51.40	0	0.00	51.50	2	3,187	0.06%
2022/08/12	0	0.00	3	51.03	51.20	-3	3,180	-0.09%
2022/08/11	1	50.40	5	50.40	50.30	-4	3,155	-0.13%
2022/08/10	7	49.67	0	49.80	49.60	7	3,146	0.22%
2022/08/08	0	0.00	0.1	50.44	50.00	-0.1	3,138	0.00%
2022/08/04	1	48.50	0	0.00	48.80	1	3,122	0.03%
2022/08/03	2	49.20	0	0.00	49.10	2	3,105	0.07%
2022/07/29	1	50.00	0	0.00	49.90	1	3,037	0.03%
2022/07/28	0	0.00	3	49.85	49.65	-3	3,058	-0.10%
2022/07/25	0.1	50.80	0	0.00	50.60	0.1	3,098	0.00%
2022/07/22	3	51.10	6	51.15	51.00	-3	3,118	-0.10%
2022/07/20	1	50.10	1	50.30	50.00	0	3,112	0.00%
2022/07/19	1	49.20	0	0.00	49.35	1	3,076	0.03%
2022/07/18	0	0.00	3	48.95	49.35	-3	3,059	-0.10%
2022/07/15	4.1	48.10	1	48.65	48.65	3.1	3,048	0.10%
2022/07/14	2	47.10	0	0.00	47.30	2	3,027	0.07%
2022/07/13	4	50.85	0	0.00	50.60	4	2,958	0.14%
2022/07/11	0	0.00	1	51.90	51.50	-1	2,873	-0.03%
2022/07/07	0	0.00	2	49.78	50.60	-2	2,820	-0.07%
2022/07/06	4	51.30	0	0.00	50.50	4	2,795	0.14%
2022/07/04	0	0.00	3	50.40	50.40	-3	2,851	-0.11%
2022/06/29	0	0.00	0.1	54.06	53.90	-0.1	2,756	0.00%
2022/06/28	5	55.30	0	0.00	54.90	5	2,715	0.18%
2022/06/24	0	55.00	0	0.00	55.00	0	2,734	0.00%
2022/06/23	5	55.20	0	0.00	55.70	5	2,743	0.18%
2022/06/22	10	56.50	0	0.00	56.20	10	2,730	0.37%
2022/06/21	0	57.55	0	0.00	57.90	0	2,691	0.00%
2022/06/20	0	58.10	0	0.00	57.20	0	2,692	0.00%
2022/06/17	0	59.65	0	0.00	59.00	0	2,651	0.00%
2022/06/16	0	60.80	0	0.00	60.80	0	2,603	0.00%
2022/06/14	1	62.09	0	0.00	62.20	1	2,602	0.04%
2022/06/10	2	62.10	0	0.00	62.20	2	2,541	0.08%
2022/06/09	1	62.00	4	62.13	62.30	-3	2,520	-0.12%
2022/06/08	16	62.62	24	62.55	62.30	-8	2,461	-0.32%
2022/06/07	6	61.08	3	61.37	60.80	3	2,283	0.13%
2022/06/02	1	60.00	0	0.00	60.20	1	2,264	0.04%
2022/06/01	1	59.80	3	60.13	60.30	-2	2,268	-0.09%
2022/05/31	0	0.00	1	59.70	59.50	-1	2,227	-0.04%
2022/05/25	1	58.90	1	59.00	59.00	0	2,236	0.00%
2022/05/23	1	59.80	0	0.00	59.80	1	2,253	0.04%
2022/05/20	3	59.83	0	0.00	59.90	3	2,247	0.13%
2022/05/19	0	0.00	2	58.90	59.60	-2	2,234	-0.09%
2022/05/16	0	0.00	15	58.57	58.60	-15	2,187	-0.69%
2022/05/13	0	0.00	15	58.37	58.40	-15	2,181	-0.69%
2022/05/06	3	58.80	0	0.00	59.80	3	2,202	0.14%
2022/05/05	0	0.00	14	59.79	59.70	-14	2,214	-0.63%
2022/05/04	1	58.80	75	59.09	59.20	-74	2,207	-3.35%
2022/05/03	75	59.20	0	0.00	59.20	75	2,198	3.41%
2022/04/15	0	0.00	1	57.90	57.20	-1	2,439	-0.04%
2022/04/11	0	0.00	1	58.50	58.50	-1	2,602	-0.04%
2022/04/08	4	60.28	1	60.30	60.10	3	2,555	0.12%
2022/04/07	0	0.00	3	59.60	59.40	-3	2,480	-0.12%
2022/03/24	0	0.00	0.1	59.20	59.40	-0.1	2,242	0.00%
2022/03/23	0	0.00	2	59.30	59.20	-2	2,260	-0.09%
2022/03/21	1	59.00	0	0.00	59.10	1	2,285	0.04%
2022/03/18	0	0.00	1	58.90	58.60	-1	2,310	-0.04%
2022/03/10	1	57.80	0	0.00	57.90	1	2,372	0.04%
2022/03/08	5	54.80	0	0.00	54.90	5	2,340	0.21%
2022/03/04	4	58.15	2	58.00	58.00	2	2,326	0.09%
2022/02/17	3	59.00	0	0.00	58.80	3	2,995	0.10%
2022/02/16	0	0.00	1	58.90	58.60	-1	3,081	-0.03%
2022/02/15	1	58.20	0	0.00	57.90	1	3,101	0.03%
2022/02/10	0	0.00	1	59.40	59.30	-1	3,229	-0.03%
2022/02/09	0.1	58.70	0	0.00	59.00	0.1	3,266	0.00%
2022/02/08	0	0.00	1	57.40	57.50	-1	3,301	-0.03%
2022/02/07	1	57.00	0	0.00	57.20	1	3,431	0.03%
2022/01/26	4	56.58	0	0.00	56.50	4	3,443	0.12%
2022/01/24	0	0.00	2	57.60	57.80	-2	3,530	-0.06%
2022/01/20	10	59.50	0	0.00	59.50	10	3,593	0.28%
2022/01/19	2	59.40	10	59.70	59.50	-8	3,629	-0.22%
2022/01/18	10	60.00	1	59.90	59.70	9	3,661	0.25%
2022/01/17	2	58.55	0	0.00	58.90	2	3,565	0.06%
2022/01/14	2	58.00	0	0.00	58.00	2	3,541	0.06%
2022/01/13	0	0.00	4	58.78	59.00	-4	3,558	-0.11%
2022/01/12	1	57.80	0	0.00	57.80	1	3,518	0.03%
2022/01/11	0	0.00	1	57.60	57.50	-1	3,566	-0.03%
2022/01/10	0	0.00	1	58.40	58.50	-1	3,567	-0.03%
2022/01/07	2	58.55	0	0.00	58.10	2	3,596	0.06%
2022/01/06	1	59.50	1	59.40	59.30	0	3,572	0.00%
2022/01/05	11	59.76	11	59.67	59.60	0	3,597	0.00%
2022/01/04	10	58.60	0	0.00	58.30	10	3,518	0.28%
2022/01/03	10	58.90	2	59.20	58.80	8	3,530	0.23%
2021/12/30	1	59.40	0	0.00	58.80	1	3,559	0.03%
2021/12/29	1	58.80	0	0.00	59.00	1	3,591	0.03%
2021/12/28	0	0.00	1	59.10	58.80	-1	3,670	-0.03%
2021/12/27	1	58.80	0	0.00	58.90	1	3,720	0.03%
2021/12/24	1	58.70	1	59.00	58.90	0	3,773	0.00%
2021/12/16	0	0.00	3	57.50	57.60	-3	3,999	-0.08%
2021/12/10	1	58.10	0	0.00	58.10	1	4,072	0.02%
2021/12/09	3	58.93	0	0.00	58.70	3	4,078	0.07%
2021/12/07	2	60.85	0	0.00	60.20	2	4,099	0.05%
2021/12/02	0	0.00	2	59.95	59.90	-2	4,470	-0.04%
2021/12/01	0	0.00	1	60.10	60.10	-1	4,630	-0.02%
2021/11/30	0	0.00	2	59.45	59.30	-2	4,793	-0.04%
2021/11/26	7	59.40	35	59.94	59.00	-28	4,977	-0.56%
2021/11/25	2	61.35	1	61.00	60.70	1	5,004	0.02%
2021/11/24	0	0.00	1	60.90	61.10	-1	5,079	-0.02%
2021/11/23	3	61.20	0	0.00	60.60	3	5,241	0.06%
2021/11/18	7	62.84	2	63.20	62.80	5	5,379	0.09%
2021/11/17	3	62.53	10	62.60	62.70	-7	5,307	-0.13%
2021/11/16	0	0.00	0.2	61.50	61.00	-0.2	5,224	0.00%
2021/11/15	0	0.00	1	60.50	61.40	-1	5,275	-0.02%
2021/11/12	0	0.00	2	60.00	59.70	-2	5,328	-0.04%
2021/11/10	0.2	59.80	0	0.00	59.80	0.2	5,739	0.00%
2021/11/09	11	59.75	6	59.65	60.20	5	5,876	0.09%
2021/11/08	2	60.30	2	60.65	60.20	0	5,900	0.00%
2021/11/05	2	60.50	3	60.40	60.20	-1	6,023	-0.02%
2021/11/04	3.1	60.40	8	60.14	60.40	-5	6,187	-0.08%
2021/11/02	1	58.10	2	57.90	58.10	-1	6,409	-0.02%
2021/11/01	3	58.83	0	0.00	59.60	3	6,696	0.04%
2021/10/28	0	0.00	1	59.00	59.20	-1	7,005	-0.01%
2021/10/27	0	0.00	3	57.90	58.60	-3	7,162	-0.04%
2021/10/26	5	58.20	8	57.91	58.10	-3	7,365	-0.04%
2021/10/25	0	0.00	1	57.40	57.30	-1	7,748	-0.01%
2021/10/21	0	0.00	1	57.20	56.60	-1	8,144	-0.01%
2021/10/20	2	57.04	0	0.00	57.30	2	8,352	0.02%
2021/10/19	41	56.92	0	0.00	57.20	41	8,481	0.48%
2021/10/18	1.4	55.95	0	0.00	55.50	1.4	8,573	0.02%
2021/10/14	0	0.00	1	54.60	54.50	-1	8,954	-0.01%
2021/10/12	0	0.00	3	55.33	55.60	-3	9,616	-0.03%
2021/10/07	1	56.70	1	56.70	56.70	0	9,690	0.00%
2021/10/06	5	55.98	3	55.50	55.50	2	9,818	0.02%
2021/10/05	1	57.10	0	0.00	57.20	1	9,815	0.01%
2021/10/04	2	55.90	2	56.55	55.40	0	9,782	0.00%
2021/10/01	0	0.00	1	57.50	57.20	-1	9,766	-0.01%
2021/09/30	3	59.20	0	0.00	59.40	3	9,847	0.03%
2021/09/29	2	59.50	4	59.15	58.40	-2	10,009	-0.02%
2021/09/28	0	0.00	1	61.70	61.30	-1	10,163	-0.01%
2021/09/22	1	61.20	1	61.70	61.20	0	10,444	0.00%
2021/09/15	1	63.10	1	64.10	62.80	0	10,627	0.00%
2021/09/14	1	63.60	0	0.00	64.10	1	10,679	0.01%
2021/09/08	3	64.13	0	0.00	62.80	3	10,706	0.03%
2021/09/07	2	66.25	2	65.05	66.10	0	10,607	0.00%
2021/09/06	3	67.10	11	67.18	66.20	-8	10,645	-0.08%
2021/09/03	13	66.98	0.1	66.90	67.20	12.9	10,541	0.12%
2021/09/01	1	65.00	0	0.00	65.60	1	10,339	0.01%
2021/08/31	0	0.00	72	64.31	65.00	-72	10,289	-0.70%
2021/08/30	12	64.05	20	63.85	64.20	-8	10,495	-0.08%
2021/08/27	72	63.72	4	63.28	63.10	68	10,541	0.65%
2021/08/25	11.1	63.14	2	62.50	62.50	9.1	10,348	0.09%
2021/08/24	0.5	62.20	0	0.00	62.20	0.5	10,262	0.00%
2021/08/20	0	0.00	1	59.60	60.20	-1	10,104	-0.01%
2021/08/19	0	0.00	1	59.20	59.10	-1	10,046	-0.01%
2021/08/18	1	60.40	25	59.55	62.10	-24	9,937	-0.24%
2021/08/17	2	60.10	1	60.80	59.20	1	9,851	0.01%
2021/08/16	6	59.97	11	60.99	60.70	-5	9,775	-0.05%
2021/08/13	13	66.31	8	66.41	65.50	5	9,433	0.05%
2021/08/12	0	0.00	1	67.10	68.60	-1	9,282	-0.01%
2021/08/11	1	68.50	2	68.95	67.50	-1	9,218	-0.01%
2021/08/10	3	69.13	2	68.75	70.40	1	9,120	0.01%
2021/08/09	30	69.86	3	69.73	69.90	27	9,013	0.30%
2021/08/06	6	70.95	5	70.68	71.60	1	8,831	0.01%
2021/08/05	9	69.98	7	70.21	71.00	2	8,767	0.02%
2021/08/04	4	68.08	5	68.60	68.10	-1	8,575	-0.01%
2021/08/03	2	65.70	3	65.70	66.00	-1	8,370	-0.01%
2021/08/02	5	65.48	11	65.75	65.50	-6	8,308	-0.07%
2021/07/30	3	64.60	3	64.27	64.10	0	8,124	0.00%
2021/07/29	12	63.55	9	63.53	64.30	3	7,983	0.04%
2021/07/28	4	61.08	6	60.60	61.40	-2	7,627	-0.03%
2021/07/27	1	61.30	13	62.32	62.20	-12	7,613	-0.16%
2021/07/26	3	62.47	157	63.05	63.10	-154	7,526	-2.05%	大賣/鉅額交易
2021/07/23	3	60.43	4	60.70	60.50	-1	7,667	-0.01%
2021/07/22	151	61.01	48	60.84	60.90	103	7,936	1.30%	大買/鉅額交易
2021/07/21	20	61.58	3	60.60	60.10	17	7,914	0.21%
2021/07/20	1	59.20	2	58.70	59.60	-1	7,778	-0.01%
2021/07/19	30	59.14	11	59.33	59.20	19	7,653	0.25%
2021/07/16	21.1	60.07	13	59.63	60.50	8.1	7,453	0.11%
2021/07/15	6	57.82	7	58.00	58.10	-1	7,075	-0.01%
2021/07/14	5	57.12	239	57.18	57.20	-234	7,098	-3.30%	大賣/鉅額交易
2021/07/13	8	57.74	7	58.07	57.40	1	7,194	0.01%
2021/07/12	3	56.83	1	57.00	56.80	2	7,081	0.03%
2021/07/09	1	56.60	0	0.00	56.50	1	7,110	0.01%
2021/07/08	17	56.90	0	0.00	57.00	17	7,248	0.23%
2021/07/07	174	57.24	7	57.14	56.90	167	7,335	2.28%	大買/鉅額交易
2021/07/06	59	58.19	9	58.60	58.30	50	7,288	0.69%
2021/07/05	60	58.78	61	59.43	59.90	-1	7,212	-0.01%
2021/07/02	10	57.40	5	56.60	57.10	5	7,022	0.07%
2021/07/01	1	57.30	0	0.00	57.10	1	7,046	0.01%
2021/06/30	2	55.50	0	0.00	56.00	2	6,950	0.03%
2021/06/29	7	56.19	14	55.91	56.00	-7	6,930	-0.10%
2021/06/28	6	55.83	180	55.78	55.90	-174	6,901	-2.52%	大賣/鉅額交易
2021/06/25	0	0.00	10	55.00	55.00	-10	6,801	-0.15%
2021/06/24	10	55.40	1	56.00	55.00	9	6,793	0.13%
2021/06/23	175	54.93	1	54.90	54.90	174	6,745	2.58%	大買/鉅額交易
2021/06/21	4	54.00	4	54.00	53.80	0	6,652	0.00%
2021/06/18	1	54.60	0	0.00	54.60	1	6,664	0.02%
2021/06/17	2	54.70	3	54.20	54.60	-1	6,660	-0.02%
2021/06/16	3	54.23	6	54.08	54.20	-3	6,703	-0.04%
2021/06/15	4	54.50	136	54.36	54.50	-132	6,708	-1.97%	大賣/鉅額交易
2021/06/11	20	53.25	0	0.00	53.30	20	6,643	0.30%
2021/06/10	110	53.00	18	53.40	52.80	92	6,690	1.37%	大買/
2021/06/09	0	0.00	1	53.00	52.80	-1	6,688	-0.01%
2021/06/08	6	52.63	1	52.70	52.70	5	6,726	0.07%
2021/06/07	13	53.21	4	53.05	52.50	9	6,780	0.13%
2021/06/04	2	52.50	17	51.96	52.50	-15	6,529	-0.23%
2021/06/03	15	52.00	0	0.00	52.00	15	6,471	0.23%
2021/06/01	0	0.00	180	50.67	51.00	-180	6,501	-2.77%	大賣/鉅額交易
2021/05/31	80	50.38	0	0.00	50.30	80	6,522	1.23%
2021/05/28	100	50.04	1	49.85	50.20	99	6,544	1.51%
2021/05/27	1	49.10	0	0.00	49.05	1	6,581	0.02%
2021/05/25	0	0.00	1	49.75	49.45	-1	6,734	-0.01%
2021/05/24	10	48.70	1	48.50	48.65	9	6,795	0.13%
2021/05/21	0	0.00	2	48.00	47.85	-2	6,846	-0.03%
2021/05/19	1	47.70	0	0.00	48.45	1	7,102	0.01%
2021/05/18	1	47.75	2	47.53	48.35	-1	7,172	-0.01%
2021/05/17	3	45.22	1	44.95	44.95	2	7,324	0.03%
2021/05/14	0	0.00	1	48.40	48.10	-1	7,331	-0.01%
2021/05/13	0	0.00	2	47.48	47.80	-2	7,333	-0.03%
2021/05/12	1	47.45	0	0.00	47.15	1	7,325	0.01%
2021/05/11	3	50.40	0	0.00	49.65	3	7,256	0.04%
2021/05/10	0	0.00	3	51.60	51.40	-3	7,265	-0.04%
2021/05/07	3	51.80	1	51.90	51.90	2	7,393	0.03%
2021/05/06	2	50.80	5	50.50	50.60	-3	7,539	-0.04%
2021/05/05	3	51.90	0	0.00	51.20	3	7,670	0.04%
2021/05/04	1	51.00	40	51.96	52.10	-39	7,998	-0.49%
2021/05/03	0	0.00	1	53.20	52.40	-1	8,133	-0.01%
2021/04/29	11	55.47	61	57.24	54.60	-50	8,583	-0.58%
2021/04/28	114	55.47	8.2	55.34	55.80	105.8	9,138	1.16%	大買/鉅額交易
2021/04/26	0	0.00	1	52.30	52.90	-1	9,166	-0.01%
2021/04/22	1	51.00	0	0.00	50.80	1	9,255	0.01%
2021/04/21	0	0.00	52	52.10	52.20	-52	9,383	-0.55%
2021/04/20	52	51.85	45	51.86	52.10	7	9,501	0.07%
2021/04/19	43	52.00	0	0.00	52.00	43	9,620	0.45%
2021/04/16	2	49.90	0	0.00	50.10	2	9,541	0.02%
2021/04/15	10	49.98	3	50.40	50.10	7	9,665	0.07%
2021/04/14	0	0.00	1	49.55	49.90	-1	9,702	-0.01%
2021/04/13	1	50.71	2	50.50	50.30	-1	9,875	-0.01%
2021/04/12	11	51.86	0	0.00	51.60	11	10,141	0.11%
2021/04/09	2	52.40	0	0.00	52.40	2	10,152	0.02%
2021/04/08	0	0.00	12	53.26	53.20	-12	10,072	-0.12%
2021/04/06	3	52.93	2	52.50	53.10	1	10,017	0.01%
2021/03/31	1	52.60	1	52.20	52.30	0	9,994	0.00%
2021/03/25	1	52.20	1	52.30	51.90	0	10,177	0.00%
2021/03/24	1	52.30	0	0.00	52.10	1	10,204	0.01%
2021/03/23	0	0.00	5	52.50	52.50	-5	10,219	-0.05%
2021/03/22	11	52.62	13	53.00	52.60	-2	10,244	-0.02%
2021/03/19	2	52.60	17	53.10	53.10	-15	10,233	-0.15%
2021/03/18	0	0.00	9	52.48	52.60	-9	10,229	-0.09%
2021/03/16	1	52.40	0	0.00	52.60	1	10,304	0.01%
2021/03/12	0	0.00	11	51.93	52.00	-11	10,422	-0.11%
2021/03/11	0	0.00	10	52.00	51.80	-10	10,551	-0.09%
2021/03/09	9	50.29	0	0.00	50.50	9	10,669	0.08%
2021/03/08	10	50.64	0	0.00	50.10	10	10,732	0.09%
2021/03/05	8	50.10	0	0.00	50.30	8	10,830	0.07%
2021/03/04	2	50.50	0	0.00	50.20	2	10,990	0.02%
2021/03/03	1	50.70	2	50.30	50.80	-1	11,040	-0.01%
2021/03/02	16	51.05	0	0.00	50.70	16	11,148	0.14%
2021/02/26	14	50.64	2	50.80	50.60	12	11,411	0.11%
2021/02/25	1	51.20	1	51.50	51.20	0	11,762	0.00%
2021/02/24	13	51.51	0	0.00	51.30	13	11,867	0.11%
2021/02/23	19	51.61	1	51.60	51.90	18	11,835	0.15%
2021/02/19	2	50.65	0	0.00	51.10	2	11,822	0.02%
2021/02/18	14	51.54	6	51.58	51.80	8	11,754	0.07%
2021/02/17	8	51.89	164	51.63	52.00	-156	11,727	-1.33%	大賣/鉅額交易
2021/02/05	104	50.27	1	50.50	50.30	103	11,515	0.89%	大買/鉅額交易
2021/02/04	52	49.81	2	49.65	49.60	50	11,440	0.44%
2021/02/02	0	0.00	1	49.45	49.50	-1	11,469	-0.01%
2021/02/01	0.6	47.80	0	0.00	48.25	0.6	11,515	0.01%
2021/01/29	0	0.00	1	49.10	48.65	-1	11,479	-0.01%
2021/01/28	2	49.85	0	0.00	50.00	2	11,335	0.02%
2021/01/27	13	51.30	4	51.45	51.20	9	11,155	0.08%
2021/01/26	21.6	52.38	68	53.16	52.50	-46.4	10,929	-0.42%
2021/01/25	0	0.00	194	52.58	51.80	-194	10,533	-1.84%	大賣/鉅額交易
2021/01/22	49	52.55	226	51.88	52.50	-177	10,241	-1.73%	大賣/鉅額交易
2021/01/21	330	51.41	16	50.71	51.50	314	9,656	3.25%	大買/鉅額交易
2021/01/20	140	49.08	18	48.56	48.25	122	8,712	1.40%	大買/鉅額交易
2021/01/19	7	48.04	7	47.79	47.60	0	8,273	0.00%
2021/01/18	7	46.33	7	45.85	46.80	0	8,138	0.00%
2021/01/15	3	47.55	3	47.30	47.25	0	8,052	0.00%
2021/01/14	9	47.84	52	47.56	48.50	-43	7,888	-0.55%
2021/01/13	56	47.02	0	0.00	47.45	56	7,663	0.73%
2021/01/12	12	46.95	3	47.35	46.50	9	7,496	0.12%
2021/01/11	1	47.20	0	0.00	47.20	1	7,296	0.01%
2021/01/08	10	46.93	10	47.11	47.05	0	7,211	0.00%
2021/01/07	7	46.71	1	46.75	46.60	6	7,045	0.09%
2021/01/06	11	47.25	2.1	47.31	46.65	8.9	6,942	0.13%
2021/01/05	12	47.33	125	46.55	48.25	-113	6,586	-1.72%	大賣/鉅額交易
2021/01/04	120	45.91	5	45.95	46.10	115	6,217	1.85%	大買/鉅額交易
2020/12/30	9	45.65	1	45.50	45.65	8	6,166	0.13%
2020/12/29	0	0.00	3	45.25	45.25	-3	6,233	-0.05%
2020/12/28	2	45.83	0	0.00	45.70	2	6,188	0.03%
2020/12/25	0	0.00	15	46.07	45.90	-15	6,182	-0.24%
2020/12/24	1	45.75	0	0.00	45.90	1	6,150	0.02%
2020/12/22	0	0.00	4	45.48	44.70	-4	6,102	-0.07%
2020/12/21	1	44.05	2	44.25	45.50	-1	6,046	-0.02%
2020/12/18	2	45.00	5	44.82	44.80	-3	5,954	-0.05%
2020/12/17	0	0.00	7	45.36	45.40	-7	5,901	-0.12%
2020/12/16	4	45.79	23	45.65	45.80	-19	5,882	-0.32%
2020/12/15	3	44.78	2	44.78	44.70	1	5,803	0.02%
2020/12/14	3	45.28	4.9	45.22	45.45	-1.9	5,763	-0.03%
2020/12/11	0	0.00	12	45.32	45.05	-12	5,722	-0.21%
2020/12/10	10	46.26	4	46.05	45.70	6	5,615	0.11%
2020/12/09	5.1	47.03	8	46.79	46.65	-2.9	5,521	-0.05%
2020/12/08	3	45.88	15	45.92	45.90	-12	5,368	-0.22%
2020/12/07	16	45.62	1	46.00	46.00	15	5,281	0.28%
2020/12/04	5	45.52	10	45.15	45.45	-5	5,122	-0.10%
2020/12/03	35	45.38	11	45.37	45.15	24	5,005	0.48%
2020/12/02	5	45.30	20	45.20	45.15	-15	4,911	-0.31%
2020/12/01	36	44.87	29	45.08	45.10	7	4,885	0.14%
2020/11/30	11	45.10	9	44.94	45.15	2	4,780	0.04%
2020/11/27	6	44.50	0.1	44.45	44.40	6	4,597	0.13%
2020/11/26	7	44.28	181	44.13	44.55	-174	4,514	-3.85%	大賣/鉅額交易
2020/11/25	34	44.14	450	43.98	44.35	-416	4,389	-9.48%	大賣/鉅額交易
2020/11/24	30	44.77	511	44.26	44.30	-481	4,075	-11.80%	大賣/鉅額交易
2020/11/23	304.1	43.23	5	43.06	43.30	299.1	3,704	8.07%	大買/鉅額交易
2020/11/20	200	42.27	30	41.80	42.40	170	3,549	4.79%	大買/鉅額交易
2020/11/19	30	42.23	0	0.00	42.20	30	3,505	0.86%
2020/11/18	254	41.86	2	41.85	42.50	252	3,469	7.26%	大買/鉅額交易
2020/11/17	70	41.59	0	0.00	41.40	70	3,468	2.02%
2020/11/16	31	41.44	47	41.10	41.30	-16	3,595	-0.45%
2020/11/13	32	40.83	2	40.63	40.80	30	3,699	0.81%
2020/11/12	10	40.55	0	0.00	40.60	10	3,850	0.26%
2020/11/11	83	40.79	0	0.00	41.10	83	3,897	2.13%
2020/11/10	0	0.00	25	40.28	40.35	-25	3,812	-0.66%
2020/11/09	135	40.55	12	39.98	40.60	123	3,780	3.25%	大買/鉅額交易
2020/11/06	50	39.26	7	39.06	39.25	43	3,704	1.16%
2020/11/05	0	0.00	1	38.25	38.40	-1	3,671	-0.03%
2020/11/02	1	37.30	0	0.00	37.30	1	3,880	0.03%
2020/10/30	4	37.88	0	0.00	37.70	4	4,031	0.10%
2020/10/29	0	0.00	1	38.00	38.30	-1	4,051	-0.02%
2020/10/28	2	38.40	21	38.50	38.35	-19	4,110	-0.46%
2020/10/27	0	0.00	1	38.70	38.65	-1	4,168	-0.02%
2020/10/26	2	38.85	11	39.05	38.80	-9	4,200	-0.21%
2020/10/23	0	0.00	2	39.10	39.05	-2	4,253	-0.05%
2020/10/22	0	0.00	2	38.85	38.55	-2	4,500	-0.04%
2020/10/21	0	0.00	1	39.10	38.75	-1	4,722	-0.02%
2020/10/20	0	0.00	4	38.98	38.95	-4	5,001	-0.08%
2020/10/19	0	38.70	0	0.00	38.65	0	5,211	0.00%
2020/10/16	4	38.60	52	38.66	38.40	-48	5,360	-0.90%
2020/10/15	0	0.00	3	38.90	38.85	-3	5,415	-0.06%
2020/10/14	0	0.00	12	39.13	39.20	-12	5,468	-0.22%
2020/10/12	4	38.93	50	38.80	38.85	-46	5,618	-0.82%
2020/10/08	100	39.38	0	0.00	39.30	100	5,736	1.74%
2020/10/07	13	38.97	2	39.30	39.30	11	5,971	0.18%
2020/10/06	1	38.40	10	38.70	38.50	-9	6,109	-0.15%
2020/10/05	0	0.00	2	37.75	38.00	-2	6,152	-0.03%
2020/09/30	2	36.75	7	37.76	37.75	-5	6,252	-0.08%
2020/09/29	3	37.40	0	0.00	37.20	3	6,332	0.05%
2020/09/28	5	36.92	0	0.00	37.60	5	6,483	0.08%
2020/09/25	5	37.00	6	36.93	37.00	-1	6,641	-0.02%
2020/09/24	2	37.80	0	0.00	37.80	2	6,814	0.03%
2020/09/21	0	0.00	0	39.20	39.15	0	7,236	0.00%
2020/09/18	1	39.95	0	0.00	39.80	1	7,473	0.01%
2020/09/17	0	0.00	2	39.90	40.00	-2	7,602	-0.03%
2020/09/16	2	40.45	8	40.43	40.10	-6	7,867	-0.08%
2020/09/15	0	0.00	2	40.08	40.00	-2	8,011	-0.02%
2020/09/14	2	39.20	0	0.00	39.30	2	8,027	0.02%
2020/09/09	8	39.27	0	0.00	39.60	8	8,076	0.10%
2020/09/08	1	38.95	0	0.00	38.90	1	8,056	0.01%
2020/09/07	2	39.28	0	0.00	39.20	2	8,087	0.02%
2020/09/04	8	39.34	1	39.55	39.85	7	8,172	0.09%
2020/09/03	2	38.80	0	0.00	38.75	2	8,117	0.02%
2020/09/02	2	38.98	2	38.90	39.05	0	8,129	0.00%
2020/09/01	2	37.80	0	0.00	38.25	2	8,157	0.02%
2020/08/31	2	38.30	0	0.00	38.15	2	8,196	0.02%
2020/08/27	8	38.65	0	0.00	38.45	8	8,380	0.10%
2020/08/26	0	0.00	2	38.95	39.35	-2	8,773	-0.02%
2020/08/25	0	0.00	1	38.75	38.75	-1	8,874	-0.01%
2020/08/24	5	38.20	1	38.20	38.35	4	8,879	0.05%
2020/08/21	11	38.84	2	39.70	38.85	9	8,865	0.10%
2020/08/20	7	39.41	4	39.20	38.80	3	8,757	0.03%
2020/08/19	1	41.20	10	41.20	41.20	-9	8,651	-0.10%
2020/08/18	11	42.66	0	0.00	42.60	11	8,541	0.13%
2020/08/14	6	42.81	0	0.00	43.25	6	8,466	0.07%
2020/08/13	1	43.25	5	43.00	42.80	-4	8,505	-0.05%
2020/08/12	12	42.63	0	0.00	42.55	12	8,485	0.14%
2020/08/11	0	0.00	1	43.30	43.05	-1	8,490	-0.01%
2020/08/06	0	0.00	26	44.30	44.25	-26	8,486	-0.31%
2020/08/05	1	44.65	1	44.40	44.95	0	8,407	0.00%
2020/08/03	2	43.08	0	0.00	42.85	2	8,356	0.02%
2020/07/31	0	0.00	10	42.62	43.70	-10	8,432	-0.12%
2020/07/29	25	42.45	0	0.00	42.25	25	8,535	0.29%
2020/07/28	4	45.68	4	43.73	42.50	0	8,563	0.00%
2020/07/27	70	44.00	25	43.63	42.90	45	8,376	0.54%
2020/07/24	8	46.49	29	46.92	46.40	-21	8,234	-0.26%
2020/07/23	15	46.75	8	47.43	47.65	7	7,997	0.09%
2020/07/22	2	46.20	20	46.00	45.90	-18	7,848	-0.23%
2020/07/21	5	45.35	1	45.70	45.15	4	7,748	0.05%
2020/07/17	1	45.75	0	0.00	44.65	1	7,696	0.01%
2020/07/16	2	45.33	5	44.55	44.95	-3	7,642	-0.04%
2020/07/15	5	44.75	17	45.16	44.60	-12	7,600	-0.16%
2020/07/14	2	45.95	17	44.96	45.30	-15	7,529	-0.20%
2020/07/13	36	44.03	5	44.85	44.90	31	7,316	0.42%
2020/07/10	1	42.80	23	42.99	42.70	-22	7,179	-0.31%
2020/07/09	0	0.00	25	44.52	44.05	-25	7,102	-0.35%
2020/07/08	0	0.00	2.1	44.28	44.40	-2.1	7,012	-0.03%
2020/07/07	22	43.14	2	42.95	44.00	20	6,913	0.29%
2020/07/06	14	44.05	12	43.95	44.00	2	6,756	0.03%
2020/07/03	13	42.47	28	42.31	42.65	-15	6,612	-0.23%
2020/07/02	20	41.28	0	0.00	41.65	20	6,503	0.31%
2020/07/01	0	0.00	17	41.07	41.05	-17	6,419	-0.26%
2020/06/30	1	40.90	15	41.20	40.60	-14	6,277	-0.22%
2020/06/29	6	40.98	16	40.81	40.75	-10	6,115	-0.16%
2020/06/24	2	39.90	0	0.00	39.95	2	5,881	0.03%
2020/06/23	31	39.89	0	0.00	39.80	31	5,784	0.54%
2020/06/22	0	0.00	12	39.00	39.00	-12	5,541	-0.22%
2020/06/18	0	0.00	16	38.21	38.00	-16	5,402	-0.30%
2020/06/17	0	0.00	5	37.55	37.55	-5	5,375	-0.09%
2020/06/16	0	0.00	15	37.35	37.65	-15	5,426	-0.28%
2020/06/15	10	36.80	0	0.00	36.80	10	5,539	0.18%
2020/06/12	2	36.50	0	0.00	37.00	2	5,582	0.04%
2020/06/11	17	37.64	10	37.56	36.85	7	5,657	0.12%
2020/06/10	6	37.96	5	38.05	38.10	1	5,592	0.02%
2020/06/08	1	38.60	1	38.50	38.35	0	5,734	0.00%
2020/06/05	0	0.00	15	38.53	38.30	-15	5,734	-0.26%
2020/06/04	10	38.15	3	38.20	38.10	7	5,746	0.12%
2020/06/03	29	38.45	4	38.60	38.35	25	5,750	0.43%
2020/06/02	66	39.41	12	39.64	39.05	54	5,647	0.96%
2020/06/01	8	38.76	0	0.00	38.80	8	5,352	0.15%
2020/05/29	0	0.00	2	37.80	37.40	-2	5,230	-0.04%
2020/05/28	2	37.35	0	0.00	37.30	2	5,229	0.04%
2020/05/27	0	0.00	4	37.73	37.70	-4	5,231	-0.08%
2020/05/26	0	0.00	2	37.75	37.90	-2	5,239	-0.04%
2020/05/25	5	37.30	1	36.80	37.55	4	5,179	0.08%
2020/05/22	0	0.00	10	37.95	37.90	-10	5,135	-0.19%
2020/05/21	6	38.32	42	38.23	38.40	-36	5,069	-0.71%
2020/05/20	0	0.00	9	37.18	37.75	-9	4,971	-0.18%
2020/05/19	0	36.95	10	36.80	36.80	-10	4,916	-0.20%
2020/05/18	18	37.39	2	37.70	36.60	16	4,908	0.33%
2020/05/15	4	36.78	9	37.25	37.20	-5	4,849	-0.10%
2020/05/14	56	37.43	0	0.00	37.40	56	4,813	1.16%
2020/05/13	20	38.25	0	0.00	38.15	20	4,799	0.42%
2020/05/11	0	0.00	2	38.33	38.15	-2	4,764	-0.04%
2020/05/08	1	38.00	5	38.49	37.95	-4	4,715	-0.08%
2020/05/07	0	0.00	1	38.45	38.20	-1	4,648	-0.02%
2020/05/06	2	37.50	5	37.63	37.65	-3	4,524	-0.07%
2020/05/05	13	36.88	3	37.63	37.00	10	4,445	0.22%
2020/05/04	34	36.99	3	36.83	36.85	31	4,396	0.71%
2020/04/30	0	0.00	3	36.38	36.60	-3	4,337	-0.07%
2020/04/29	2	36.10	0	0.00	36.10	2	4,348	0.05%
2020/04/28	2	35.90	2	35.70	35.75	0	4,305	0.00%
2020/04/27	0	0.00	2	35.75	35.65	-2	4,374	-0.05%
2020/04/24	0	0.00	1	35.00	35.25	-1	4,323	-0.02%
2020/04/21	3	33.93	1	34.70	33.85	2	4,396	0.05%
2020/04/20	2	34.60	0	0.00	34.70	2	4,413	0.05%
2020/04/16	2	34.80	2	34.75	34.90	0	4,361	0.00%
2020/04/14	2	34.18	1	33.95	34.30	1	4,378	0.02%
2020/04/10	3	33.65	2	34.00	33.70	1	4,361	0.02%
2020/04/09	5	33.85	6	33.48	33.65	-1	4,384	-0.02%
2020/04/08	0	0.00	7	33.93	33.80	-7	4,343	-0.16%
2020/04/07	7	32.98	10	32.73	33.25	-3	4,274	-0.07%
2020/04/01	0	0.00	5	31.20	31.20	-5	4,218	-0.12%
2020/03/31	1	30.80	0	0.00	30.95	1	4,305	0.02%
2020/03/30	1	30.65	0	0.00	30.70	1	4,281	0.02%
2020/03/27	1	30.65	0	0.00	30.65	1	4,276	0.02%
2020/03/26	5	31.00	0	0.00	31.00	5	4,231	0.12%
2020/03/25	0	0.00	6	31.70	31.15	-6	4,200	-0.14%
2020/03/24	1	30.10	2	30.05	30.25	-1	4,152	-0.02%
2020/03/23	5	29.10	0	0.00	28.90	5	4,129	0.12%
2020/03/20	0	0.00	12	28.62	30.05	-12	4,141	-0.29%
2020/03/19	1	28.00	5	27.65	27.40	-4	4,099	-0.10%
2020/03/18	2	30.50	5.2	31.24	30.20	-3.2	4,148	-0.08%
2020/03/16	6	31.85	0	0.00	31.85	6	4,156	0.14%
2020/03/13	6	31.35	2	31.40	33.20	4	4,103	0.10%
2020/03/12	5	33.97	0	0.00	33.55	5	4,006	0.12%
2020/03/10	6	35.16	3	35.63	35.75	3	4,055	0.07%
2020/03/09	2	35.75	0	0.00	34.85	2	3,986	0.05%
2020/03/05	3	36.70	4	36.38	36.90	-1	3,961	-0.03%
2020/03/04	2	35.45	0	0.00	35.50	2	3,854	0.05%
2020/03/03	4	35.14	1	35.10	35.00	3	3,845	0.08%
2020/03/02	2	33.00	3	34.62	34.45	-1	3,813	-0.03%
2020/02/25	3	34.70	5	34.90	35.15	-2	3,766	-0.05%
2020/02/14	5	36.45	8.3	36.35	36.35	-3.3	3,908	-0.08%
2020/02/12	0	0.00	2	35.75	36.15	-2	3,941	-0.05%
2020/02/11	0	0.00	1	35.20	35.30	-1	3,951	-0.03%
2020/02/06	0	0.00	2	34.75	35.20	-2	4,704	-0.04%
2020/01/31	2	34.65	6	34.18	34.40	-4	4,856	-0.08%
2020/01/30	2	35.50	0	0.00	34.00	2	5,027	0.04%
2020/01/17	0	0.00	4	37.76	37.55	-4	5,276	-0.08%
2020/01/16	2	38.05	40	37.95	37.70	-38	5,585	-0.68%
2020/01/14	7	37.52	5	37.66	37.50	2	5,874	0.03%
2020/01/13	0	0.00	1	37.20	37.20	-1	5,822	-0.02%
2020/01/08	1	36.70	12	36.62	36.35	-11	6,045	-0.18%
2020/01/07	3	36.25	5	35.65	36.20	-2	6,036	-0.03%
2020/01/06	4	36.25	1	36.15	35.90	3	6,017	0.05%
2020/01/03	0	0.00	0.2	37.00	36.80	-0.2	6,014	0.00%
2019/12/31	3	36.97	5	37.00	37.10	-2	5,988	-0.03%
2019/12/30	2	36.80	2	37.00	37.20	0	6,080	0.00%
2019/12/27	5	37.12	4	37.08	37.15	1	6,069	0.02%
2019/12/26	2	37.60	5	37.58	37.40	-3	6,030	-0.05%
2019/12/25	5	36.55	5	36.65	36.70	0	5,951	0.00%
2019/12/24	7	36.25	1	36.25	36.25	6	5,989	0.10%
2019/12/23	0	0.00	1	36.55	36.55	-1	5,999	-0.02%
2019/12/20	0	0.00	12	36.55	36.50	-12	6,026	-0.20%
2019/12/18	34	36.90	1	36.80	36.80	33	6,296	0.52%
2019/12/17	22	37.40	1	37.50	37.45	21	6,358	0.33%
2019/12/16	0	0.00	2	37.23	37.15	-2	6,327	-0.03%
2019/12/13	8	37.39	0	0.00	37.50	8	6,318	0.13%
2019/12/12	9	37.26	5	37.42	37.60	4	6,166	0.06%
2019/12/09	0	0.00	6	36.82	36.55	-6	6,021	-0.10%
2019/12/06	5	36.64	7	36.76	36.90	-2	6,007	-0.03%
2019/12/05	11	36.49	5	36.70	36.70	6	6,005	0.10%
2019/12/04	0	0.00	1	34.70	34.80	-1	6,032	-0.02%
2019/11/27	6	35.75	0	0.00	35.80	6	6,348	0.09%
2019/11/20	0	0.00	4	36.49	36.20	-4	6,714	-0.06%
2019/11/19	2	36.90	1	36.85	37.10	1	6,691	0.01%
2019/11/18	2	36.63	0	0.00	36.55	2	6,709	0.03%
2019/11/15	0	0.00	0	36.30	36.20	0	6,733	0.00%
2019/11/14	0	0.00	6	35.73	36.00	-6	6,776	-0.09%
2019/11/11	0	0.00	1	36.80	35.80	-1	6,746	-0.01%
2019/11/08	5	36.60	0	0.00	36.60	5	6,683	0.07%
2019/11/07	7	36.08	0	0.00	36.10	7	6,634	0.11%
2019/11/06	7	38.69	14	38.61	37.00	-7	6,504	-0.11%
2019/11/05	0	0.00	3	37.40	37.45	-3	5,923	-0.05%
2019/11/04	0	0.00	3	37.97	37.60	-3	5,848	-0.05%
2019/11/01	0	0.00	6	37.73	37.60	-6	5,776	-0.10%
2019/10/31	7	37.47	0	0.00	37.15	7	5,719	0.12%
2019/10/30	9	38.03	0	0.00	38.20	9	5,620	0.16%
2019/10/29	5	38.08	3	38.00	37.80	2	5,507	0.04%
2019/10/28	6	38.40	4	38.53	38.50	2	5,293	0.04%
2019/10/25	3	37.63	0	0.00	37.20	3	5,021	0.06%
2019/10/24	12	37.50	11	37.47	37.60	1	4,904	0.02%
2019/10/23	12	36.05	12	36.23	36.50	0	4,606	0.00%
2019/10/22	0	0.00	5	34.70	34.70	-5	4,196	-0.12%
2019/10/18	0	0.00	5	34.65	34.70	-5	4,154	-0.12%
2019/10/17	1	35.15	1	35.30	35.25	0	4,081	0.00%
2019/10/16	2	34.78	0	0.00	34.95	2	3,909	0.05%
2019/10/15	0	0.00	3	34.55	34.55	-3	3,792	-0.08%
2019/10/14	5	33.80	0	0.00	33.80	5	3,745	0.13%
2019/10/09	4	33.48	1	33.60	33.40	3	3,786	0.08%
2019/10/07	0	0.00	2	34.90	34.35	-2	3,798	-0.05%
2019/10/04	6	34.78	1	35.00	34.90	5	3,770	0.13%
2019/10/03	1	34.35	0	0.00	34.55	1	3,653	0.03%
2019/10/02	1	33.80	0	0.00	33.95	1	3,599	0.03%
2019/09/27	2	33.75	10	33.35	33.10	-8	3,563	-0.22%
2019/09/25	8	34.50	0	0.00	34.40	8	3,488	0.23%
2019/09/23	3	35.10	3	35.42	34.75	0	3,387	0.00%
2019/09/20	0	0.00	2	34.75	35.05	-2	3,142	-0.06%
2019/09/16	0	0.00	2	33.90	33.95	-2	2,932	-0.07%
2019/09/12	2	34.10	1	34.10	34.05	1	2,906	0.03%
2019/09/11	0	0.00	7	33.91	34.00	-7	2,861	-0.24%
2019/09/09	7	33.61	11	34.00	33.95	-4	2,785	-0.14%
2019/09/06	2	33.70	5	34.00	33.50	-3	2,685	-0.11%
2019/09/05	0	0.00	1	35.10	35.35	-1	2,502	-0.04%
2019/09/04	21	34.54	23	34.36	34.80	-2	2,382	-0.08%
2019/09/03	1	34.35	7	34.04	34.00	-6	2,292	-0.26%
2019/09/02	0	0.00	12	34.08	34.15	-12	2,197	-0.55%
2019/08/29	0	0.00	57.1	32.85	32.55	-57.1	1,954	-2.92%
2019/08/28	40	32.10	2	31.80	32.20	38	1,775	2.14%
2019/08/27	0.1	31.20	0	0.00	31.30	0.1	1,596	0.01%
2019/08/22	0	0.00	2	30.90	30.90	-2	1,452	-0.14%
2019/08/21	12	30.72	1	30.45	30.65	11	1,395	0.79%
2019/08/20	5	29.90	0	0.00	29.70	5	1,278	0.39%
2019/08/19	22	29.45	9	29.22	29.55	13	1,216	1.07%
2019/08/16	7	29.25	3	29.15	29.20	4	1,152	0.35%
2019/08/05	0	0.00	1	28.15	28.00	-1	1,008	-0.10%
2019/07/30	0	0.00	0.4	29.10	29.10	-0.4	1,002	-0.04%
2019/07/29	0	0.00	1	29.80	29.80	-1	1,004	-0.10%
2019/07/25	52	29.91	51	30.15	29.90	1	1,003	0.10%
2019/07/24	0.2	29.45	0	0.00	29.45	0.2	957	0.02%
2019/07/23	0.2	29.90	0	0.00	28.95	0.2	934	0.03%
2019/07/19	1	28.60	0	0.00	28.75	1	929	0.11%
2019/07/18	1	28.60	0	0.00	28.55	1	936	0.11%
2019/07/17	0	0.00	0.2	28.80	28.85	-0.2	938	-0.02%
2019/07/16	0.2	28.90	0	0.00	28.80	0.2	951	0.02%
2019/07/15	3	28.95	0	0.00	28.85	3	947	0.32%
2019/06/14	0	0.00	1.2	29.19	29.20	-1.2	1,274	-0.09%
2019/06/11	0.2	29.30	0	0.00	29.25	0.2	1,373	0.01%
2019/05/20	0	0.00	1	28.15	28.30	-1	1,647	-0.06%
2019/05/09	1	29.90	4	29.60	29.40	-3	1,663	-0.18%
2019/05/07	1	30.50	7	30.60	30.35	-6	1,659	-0.36%
2019/05/06	0	0.00	0.2	30.50	30.40	-0.2	1,661	-0.01%
2019/04/29	0.2	30.70	0	0.00	30.70	0.2	1,641	0.01%
2019/04/23	6	31.45	0	0.00	31.50	6	1,650	0.36%
2019/04/19	10	31.40	0	0.00	31.30	10	1,633	0.61%
2019/04/18	2	31.65	10	31.20	31.20	-8	1,634	-0.49%
2019/04/17	6	32.01	1	31.80	31.80	5	1,633	0.31%
2019/04/12	10	30.65	0	0.00	30.55	10	1,511	0.66%
2019/04/09	1	30.60	0	0.00	30.90	1	1,482	0.07%
2019/04/08	1	31.00	0	0.00	30.95	1	1,469	0.07%
2019/04/01	2	30.15	0	0.00	30.05	2	1,427	0.14%
2019/03/28	1	30.20	0	0.00	29.90	1	1,393	0.07%
2019/03/25	3	30.42	0	0.00	30.50	3	1,366	0.22%
2019/03/22	4	31.14	0	0.00	31.10	4	1,349	0.30%
2019/03/20	0	0.00	1	29.95	30.10	-1	1,183	-0.08%
2019/03/18	1	29.70	1	30.00	29.75	0	1,155	0.00%
2019/03/13	0	29.05	0	0.00	28.95	0	1,097	0.00%
2019/03/12	1	28.95	0	0.00	29.05	1	1,106	0.09%
2019/03/08	0	0.00	10	28.65	28.95	-10	1,131	-0.88%
2019/03/07	0	0.00	10	28.95	28.95	-10	1,126	-0.89%
2019/03/06	6	29.35	19	29.31	29.25	-13	1,121	-1.16%
2019/03/05	3	29.60	0	0.00	29.55	3	1,121	0.27%
2019/03/04	5	29.80	10	29.75	29.75	-5	1,128	-0.44%
2019/02/27	11	30.08	10	30.00	30.00	1	1,123	0.09%
2019/02/26	97	30.43	83	30.96	30.25	14	1,100	1.27%
2019/02/21	1	29.25	0	0.00	29.25	1	971	0.10%
2019/02/20	2	29.20	0	0.00	29.00	2	971	0.21%
2019/02/19	1	28.95	0	0.00	28.95	1	970	0.10%
2019/02/12	2	28.75	0	0.00	28.80	2	982	0.20%
2019/02/11	10	28.65	0	0.00	28.50	10	1,022	0.98%
2019/01/29	2	28.25	10	28.30	28.40	-8	1,032	-0.77%
2019/01/24	1	27.85	0	0.00	27.75	1	1,065	0.09%
2019/01/21	5	28.30	0	0.00	28.25	5	1,072	0.47%
2019/01/17	2	28.30	0	0.00	28.15	2	1,109	0.18%
2019/01/16	2	27.80	0	0.00	27.85	2	1,110	0.18%
2019/01/10	5	27.20	0	0.00	27.35	5	1,139	0.44%
2019/01/09	5	27.10	0	0.00	27.45	5	1,151	0.43%
2018/12/27	10	27.10	0	0.00	27.10	10	1,332	0.75%
2018/12/07	0	0.00	1	29.00	28.95	-1	1,591	-0.06%
2018/12/05	3	29.97	5	30.15	29.95	-2	1,686	-0.12%
2018/12/04	0	0.00	2	31.00	30.80	-2	1,712	-0.12%
2018/11/14	20	28.77	0	0.00	28.75	20	1,853	1.08%
2018/11/13	0	0.00	20	28.75	28.85	-20	1,840	-1.09%
2018/11/08	0	0.00	4	29.39	29.20	-4	1,945	-0.21%
2018/11/02	10	28.78	10	28.90	28.55	0	2,054	0.00%
2018/11/01	3	28.95	0	0.00	28.70	3	2,091	0.14%
2018/10/30	3	26.87	0	0.00	27.10	3	2,078	0.14%
2018/10/29	0	0.00	1	26.65	26.90	-1	2,085	-0.05%
2018/10/26	0	0.00	2	26.55	26.55	-2	2,107	-0.09%
2018/10/23	1	28.35	0	0.00	28.20	1	2,131	0.05%
2018/10/22	0	0.00	1	28.90	29.15	-1	2,124	-0.05%
2018/10/19	1	28.45	24	28.60	28.60	-23	2,135	-1.08%
2018/10/18	0	0.00	1	29.35	29.10	-1	2,121	-0.05%
2018/10/17	34	29.67	5	29.87	29.65	29	2,120	1.37%
2018/10/16	38	29.56	40	29.93	29.55	-2	2,122	-0.09%
2018/10/15	5	29.80	2	29.85	29.85	3	2,136	0.14%
2018/10/12	13	29.23	12	29.25	29.50	1	2,131	0.05%
2018/10/11	1	28.45	1	28.85	28.45	0	2,124	0.00%
2018/10/09	2	31.63	0	0.00	31.60	2	2,061	0.10%
2018/10/08	1	31.60	2	32.18	32.05	-1	2,074	-0.05%
2018/10/05	1	32.85	6	32.21	32.25	-5	2,118	-0.24%
2018/10/04	73	32.90	12	33.30	32.80	61	2,099	2.91%
2018/10/03	2	33.70	3	33.58	33.60	-1	2,101	-0.05%
2018/09/28	0	0.00	1	33.85	33.80	-1	2,247	-0.04%
2018/09/26	1	34.05	1	34.25	34.05	0	2,302	0.00%
2018/09/25	4	33.95	0	0.00	33.95	4	2,342	0.17%
2018/09/20	2	34.00	22	34.03	33.95	-20	2,386	-0.84%
2018/09/19	14	33.86	10	34.07	34.15	4	2,381	0.17%
2018/09/18	2	33.85	46	33.38	33.80	-44	2,375	-1.85%
2018/09/17	92	32.96	0	0.00	33.20	92	2,356	3.90%
2018/09/14	1	32.75	0	0.00	33.20	1	2,383	0.04%
2018/09/13	41	32.04	0	0.00	32.50	41	2,417	1.70%
2018/09/12	14	32.09	10	32.16	32.00	4	2,442	0.16%
2018/09/11	0	0.00	39	33.84	33.90	-39	2,417	-1.61%
2018/09/10	0	0.00	97	33.98	33.65	-97	2,482	-3.91%
2018/09/07	2	34.85	0	0.00	34.45	2	2,530	0.08%
2018/09/06	0	0.00	1	35.25	35.20	-1	2,579	-0.04%
2018/09/05	1	35.85	0	0.00	35.50	1	2,737	0.04%
2018/09/03	2	35.55	0	0.00	35.05	2	3,577	0.06%
2018/08/31	0	0.00	2	34.65	34.85	-2	3,590	-0.06%
2018/08/30	2	34.20	11	34.59	34.45	-9	3,617	-0.25%
2018/08/28	2	34.50	0	0.00	34.40	2	3,902	0.05%
2018/08/27	5	34.25	10	34.30	34.35	-5	3,914	-0.13%
2018/08/23	0	0.00	5	34.50	34.20	-5	4,010	-0.12%
2018/08/20	0	0.00	4	33.95	33.90	-4	4,241	-0.09%
2018/08/17	4	34.60	0	0.00	34.35	4	4,363	0.09%
2018/08/15	20	34.05	0	0.00	33.90	20	4,345	0.46%
2018/08/10	5	36.48	3	36.60	36.40	2	4,279	0.05%
2018/08/09	18	36.55	27	36.62	36.55	-9	4,277	-0.21%
2018/08/08	0	0.00	2	36.20	36.20	-2	4,235	-0.05%
2018/07/31	0	0.00	2	36.15	36.70	-2	4,484	-0.04%
2018/07/30	0	0.00	3	36.25	35.85	-3	4,670	-0.06%
2018/07/27	1	36.00	0	0.00	36.00	1	4,784	0.02%
2018/07/25	2	35.45	0	0.00	35.35	2	4,781	0.04%
2018/07/19	1	35.50	0	0.00	35.30	1	4,826	0.02%
2018/07/17	30	35.94	0	0.00	35.95	30	4,877	0.62%
2018/07/16	17	36.05	43	36.13	36.10	-26	4,885	-0.53%
2018/07/13	0	0.00	2	35.75	35.90	-2	4,917	-0.04%
2018/07/11	5	35.25	0	0.00	35.05	5	4,917	0.10%
2018/07/10	2	35.40	0	0.00	35.50	2	4,904	0.04%
2018/07/05	3	37.35	0	0.00	36.80	3	4,802	0.06%
2018/07/04	0	0.00	10	37.15	37.10	-10	4,814	-0.21%
2018/07/03	0	0.00	1	37.25	36.50	-1	4,818	-0.02%
2018/06/29	1	38.10	0	0.00	37.95	1	4,797	0.02%
2018/06/27	0	0.00	5	37.20	36.85	-5	4,780	-0.10%
2018/06/22	0	0.00	2	38.70	38.10	-2	4,788	-0.04%
2018/06/21	2	38.40	0	0.00	38.10	2	4,799	0.04%
2018/06/20	0	0.00	1	38.60	37.80	-1	4,844	-0.02%
2018/06/19	0	0.00	1	39.15	38.60	-1	4,928	-0.02%
2018/06/15	0	0.00	7	40.16	39.65	-7	5,021	-0.14%
2018/06/13	1	41.10	1	41.15	41.00	0	4,897	0.00%
2018/06/12	6	41.46	16	41.66	40.40	-10	4,784	-0.21%
2018/06/11	21	41.08	8	39.81	41.25	13	4,394	0.30%
2018/06/08	0	0.00	1	37.80	37.50	-1	4,014	-0.02%
2018/06/07	1	37.35	0	0.00	37.25	1	4,022	0.02%
2018/06/06	10	37.45	0	0.00	37.45	10	4,136	0.24%
2018/06/05	6	37.12	0	0.00	37.05	6	4,153	0.14%
2018/06/04	0	0.00	1	36.80	36.60	-1	4,009	-0.02%
2018/05/29	1	37.40	0	0.00	36.90	1	4,121	0.02%
2018/05/24	0	0.00	1	36.05	36.30	-1	4,200	-0.02%
2018/05/22	1	36.05	0	0.00	36.10	1	4,290	0.02%
2018/05/17	0	0.00	5	36.25	36.40	-5	4,463	-0.11%
2018/05/14	4	36.94	0	0.00	37.00	4	4,744	0.08%
2018/05/11	0	0.00	1	37.40	37.00	-1	4,875	-0.02%
2018/05/10	1	37.35	1	37.60	37.20	0	5,010	0.00%
2018/05/09	1	37.20	21	37.03	37.00	-20	5,290	-0.38%
2018/05/08	1	37.05	0	0.00	36.75	1	5,270	0.02%
2018/05/07	2	36.20	3	37.08	37.60	-1	5,277	-0.02%
2018/05/04	6	36.32	1	35.70	35.70	5	5,201	0.10%
2018/04/30	20	34.70	0	0.00	34.55	20	5,241	0.38%
2018/04/27	1	33.90	2	34.05	34.85	-1	5,297	-0.02%
2018/04/25	0	0.00	1	34.75	34.45	-1	5,664	-0.02%
2018/03/31	1	36.90	2	37.10	37.20	-1	7,267	-0.01%
2018/03/29	2	36.50	7	36.69	36.50	-5	7,513	-0.07%
2018/03/22	57	38.30	50	38.85	38.10	7	8,182	0.09%
2018/03/21	6	38.83	0	0.00	38.80	6	8,104	0.07%
2018/03/19	3	37.90	4	37.81	37.65	-1	7,994	-0.01%
2018/03/15	2	38.30	1	38.45	38.15	1	8,026	0.01%
2018/03/14	5	38.22	13	38.07	38.05	-8	8,103	-0.10%
2018/03/13	0	0.00	1	38.00	37.90	-1	8,235	-0.01%
2018/03/12	1	37.90	1	38.20	37.65	0	8,212	0.00%
2018/03/09	1	37.45	1	37.40	37.50	0	8,187	0.00%
2018/03/08	1	37.60	0	0.00	37.60	1	8,242	0.01%
2018/03/06	0	0.00	5	37.44	37.50	-5	8,285	-0.06%
2018/03/05	4	36.70	15	36.70	36.60	-11	8,430	-0.13%
2018/03/02	0	37.00	0.1	37.00	37.00	-0.1	8,575	0.00%
2018/03/01	0	0.00	4	37.25	37.45	-4	8,599	-0.05%
2018/02/27	4	36.70	1	37.05	36.55	3	8,566	0.04%
2018/02/26	23	37.72	25	38.03	37.20	-2	8,516	-0.02%
2018/02/21	1	36.00	0	0.00	36.00	1	8,425	0.01%
2018/02/09	2	33.80	0	0.00	34.90	2	8,485	0.02%
2018/02/07	0	0.00	2	36.53	35.60	-2	8,469	-0.02%
2018/02/06	2	35.70	3	35.40	35.05	-1	8,389	-0.01%
2018/02/05	1	38.35	1	38.10	38.00	0	8,319	0.00%
2018/02/02	14	38.16	32	38.13	38.20	-18	8,176	-0.22%
2018/02/01	41	37.78	33	37.37	37.85	8	8,059	0.10%
2018/01/30	0	0.00	3	36.73	36.00	-3	7,885	-0.04%
2018/01/29	2	37.00	1	37.05	36.80	1	7,843	0.01%
2018/01/26	1	36.80	1	36.40	36.75	0	7,745	0.00%
2018/01/25	1	36.50	0	0.00	36.30	1	7,773	0.01%
2018/01/24	1	36.25	1	36.35	36.40	0	7,716	0.00%
2018/01/23	1	36.35	0	0.00	36.20	1	7,677	0.01%
2018/01/22	1	36.60	22	36.71	36.50	-21	7,596	-0.28%
2018/01/19	1	36.45	3	36.15	36.25	-2	7,354	-0.03%
2018/01/17	0	0.00	1	36.55	36.10	-1	7,099	-0.01%
2018/01/16	1	36.10	1	36.55	36.05	0	7,055	0.00%
2018/01/15	29	36.46	20	36.31	36.20	9	6,974	0.13%
2018/01/12	0	0.00	6	35.82	35.85	-6	6,763	-0.09%
2018/01/11	3	34.73	1	34.80	35.20	2	6,616	0.03%
2018/01/10	0	0.00	1	35.25	35.00	-1	6,551	-0.02%
2018/01/09	30	34.68	23	34.59	35.00	7	6,503	0.11%
2018/01/08	26	35.68	1	35.55	34.65	25	6,354	0.39%
2018/01/05	0	0.00	2	35.05	35.20	-2	6,109	-0.03%
2018/01/04	3	34.50	0	0.00	34.85	3	5,920	0.05%
2018/01/03	7	34.13	20	34.06	34.05	-13	5,727	-0.23%
2018/01/02	0	0.00	8	33.25	33.40	-8	5,460	-0.15%