矽格 (6257)-永豐金-中正券商分點個股進出

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
71.5
漲跌
▲1.3
漲幅
+1.85%
成交量
3,230張
產業
上市半導體類股
941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－永豐金-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/04/26	0	0.00	20	71.34	71.50	-20	6,386	-0.31%
2024/04/25	0	0.00	5	70.00	70.20	-5	6,379	-0.08%
2024/04/24	4	69.50	3	69.93	70.40	1	6,374	0.02%
2024/04/23	10.2	67.99	21	67.93	68.30	-10.8	6,362	-0.17%
2024/04/22	1	68.70	10	68.70	68.30	-9	6,358	-0.14%
2024/04/19	1	70.20	2	70.40	70.50	-1	6,293	-0.02%
2024/04/18	10	72.28	1	71.60	71.50	9	6,215	0.14%
2024/04/17	21.1	71.93	0	0.00	72.60	21.1	6,201	0.34%
2024/04/16	2	70.60	7.1	70.30	70.60	-5.1	6,136	-0.08%
2024/04/15	0	0.00	1	72.30	72.00	-1	6,060	-0.02%
2024/04/12	3	73.30	1	73.20	73.20	2	6,030	0.03%
2024/04/11	4	72.90	0	0.00	72.80	4	5,949	0.07%
2024/04/10	12	71.06	16	72.25	72.40	-4	5,892	-0.07%
2024/04/09	0	0.00	1	72.20	71.10	-1	5,828	-0.02%
2024/04/08	5	70.82	5	71.26	70.80	0	5,787	0.00%
2024/04/03	1	71.70	1	72.20	71.80	0	5,763	0.00%
2024/04/02	3	72.37	4	72.18	73.00	-1	5,753	-0.02%
2024/04/01	2	71.10	3	71.30	71.60	-1	5,670	-0.02%
2024/03/29	12.1	70.63	14	70.88	71.00	-1.9	5,597	-0.03%
2024/03/28	9	74.27	7	74.73	72.00	2	5,390	0.04%
2024/03/27	5	73.12	46	73.23	73.80	-41	5,144	-0.80%
2024/03/26	35	72.27	4	71.60	71.00	31	4,978	0.62%
2024/03/25	4	72.35	3	72.57	72.30	1	4,974	0.02%
2024/03/22	22	72.27	14.4	71.97	72.40	7.6	4,944	0.15%
2024/03/21	17	75.76	16	76.61	74.70	1	4,910	0.02%
2024/03/20	35.1	77.17	38	77.63	75.60	-2.9	5,085	-0.06%
2024/03/19	10	72.62	16	73.28	73.50	-6	5,072	-0.12%
2024/03/18	10	70.90	4.4	71.48	72.10	5.6	4,948	0.11%
2024/03/15	3	68.00	0	0.00	68.80	3	4,832	0.06%
2024/03/14	2	68.30	2	68.80	68.80	0	4,777	0.00%
2024/03/13	1	69.50	3	70.33	70.10	-2	4,716	-0.04%
2024/03/12	2	68.50	2.1	70.05	69.90	-0.1	4,674	0.00%
2024/03/11	1	68.70	0	0.00	68.40	1	4,698	0.02%
2024/03/08	1	70.00	12	70.62	69.00	-11	4,758	-0.23%
2024/03/07	54.1	70.86	16	70.88	69.60	38.1	4,727	0.81%
2024/03/06	0	69.07	4.4	69.98	70.20	-4.4	4,786	-0.09%
2024/03/05	0.3	68.10	5	68.04	68.10	-4.7	4,965	-0.09%
2024/03/04	5	67.88	4	68.03	67.90	1	5,024	0.02%
2024/03/01	13.6	68.08	1	67.30	67.20	12.6	4,971	0.25%
2024/02/29	0	0.00	2	70.25	70.30	-2	4,814	-0.04%
2024/02/27	3	70.10	5	70.14	70.00	-2	4,781	-0.04%
2024/02/26	4.1	72.78	4	72.70	72.30	0.1	4,667	0.00%
2024/02/23	10.1	72.90	34	73.87	72.50	-23.9	4,542	-0.53%
2024/02/22	4	70.38	5.5	70.63	70.80	-1.5	4,207	-0.04%
2024/02/21	28	68.58	1	68.30	68.80	27	4,122	0.65%
2024/02/20	1	68.30	2	68.95	68.20	-1	4,144	-0.02%
2024/02/19	2	70.10	3	69.37	70.00	-1	4,099	-0.02%
2024/02/16	0	0.00	3	68.90	69.50	-3	4,088	-0.07%
2024/02/15	2	68.10	1.1	67.14	68.20	1	4,032	0.02%
2024/02/05	2	65.40	0	0.00	65.30	2	3,992	0.05%
2024/02/02	0.1	66.20	0	0.00	65.70	0.1	3,999	0.00%
2024/02/01	1	67.10	0	0.00	66.60	1	3,997	0.03%
2024/01/31	2	67.60	2	67.90	67.70	0	4,025	0.00%
2024/01/29	0	67.30	0	0.00	67.40	0	4,089	0.00%
2024/01/26	2	67.85	1	68.19	67.20	1	4,139	0.02%
2024/01/25	1	68.80	5	68.60	68.70	-4	4,117	-0.10%
2024/01/24	0.1	68.00	0	0.00	68.00	0.1	4,103	0.00%
2024/01/23	0	0.00	0.1	68.31	68.10	-0.1	4,111	0.00%
2024/01/22	5	67.78	6.1	68.36	68.00	-1.1	4,084	-0.03%
2024/01/19	1	66.20	11	66.34	66.50	-10	3,970	-0.25%
2024/01/18	1	64.90	1	65.30	65.30	0	4,006	0.00%
2024/01/17	2	66.00	0	0.00	65.80	2	4,124	0.05%
2024/01/16	0	65.70	1	65.70	66.10	-1	4,139	-0.02%
2024/01/12	1	64.50	0	0.00	64.30	1	4,216	0.02%
2024/01/11	2	63.70	0	0.00	64.20	2	4,308	0.05%
2024/01/10	0	0.00	1	64.50	64.60	-1	4,367	-0.02%
2024/01/08	0	64.20	0	0.00	63.90	0	4,508	0.00%
2024/01/04	0.1	64.80	0.2	64.80	65.00	-0.1	4,642	0.00%
2024/01/03	1	64.90	0	0.00	65.00	1	4,664	0.02%
2024/01/02	5	65.10	0	0.00	64.60	5	4,648	0.11%
2023/12/29	3.1	65.04	6	65.23	65.20	-2.9	4,647	-0.06%
2023/12/28	2.3	66.78	0	0.00	66.00	2.3	4,599	0.05%
2023/12/27	0.1	67.30	10	67.40	67.30	-9.9	4,574	-0.22%
2023/12/26	0.1	67.00	1.1	66.85	66.80	-1	4,565	-0.02%
2023/12/25	7.1	66.54	2	66.30	66.40	5.1	4,552	0.11%
2023/12/22	0	0.00	5	68.10	68.00	-5	4,508	-0.11%
2023/12/21	0.1	68.30	0	0.00	68.10	0.1	4,515	0.00%
2023/12/20	1	67.40	1.1	68.80	68.80	-0.1	4,488	0.00%
2023/12/19	3.1	68.01	0	0.00	67.80	3.1	4,433	0.07%
2023/12/18	0	0.00	9	67.74	68.50	-9	4,437	-0.20%
2023/12/15	12	67.65	6	67.95	67.20	6	4,545	0.13%
2023/12/14	5	69.18	11.1	68.64	71.90	-6.1	4,467	-0.14%
2023/12/13	0	0.00	1	66.30	66.40	-1	4,163	-0.02%
2023/12/12	6	65.87	13	66.17	65.80	-7	4,245	-0.16%
2023/12/08	5	64.80	0	0.00	64.70	5	4,198	0.12%
2023/12/07	0	0.00	4	64.80	64.60	-4	4,183	-0.10%
2023/12/06	3	65.23	1	64.00	65.40	2	4,158	0.05%
2023/12/05	6	65.18	2	65.50	65.50	4	4,084	0.10%
2023/12/04	5	65.40	7	65.57	66.00	-2	4,013	-0.05%
2023/12/01	4	64.83	5	64.64	65.80	-1	3,943	-0.03%
2023/11/30	3	63.80	10	64.21	63.80	-7	3,722	-0.19%
2023/11/29	2	62.00	8	62.09	62.00	-6	3,478	-0.17%
2023/11/27	0	60.30	5	60.40	60.00	-5	3,449	-0.14%
2023/11/23	0	60.90	0	0.00	60.90	0	3,515	0.00%
2023/11/22	0	0.00	0.2	60.90	60.90	-0.2	3,537	0.00%
2023/11/21	4.1	61.15	1	61.00	60.70	3.1	3,565	0.09%
2023/11/20	4	61.18	1	61.30	61.40	3	3,673	0.08%
2023/11/17	1	61.80	5	61.30	61.00	-4	3,803	-0.11%
2023/11/16	1	61.20	3	61.20	61.50	-2	3,785	-0.05%
2023/11/15	17	61.25	1	61.30	60.90	16	3,836	0.42%
2023/11/13	1.1	60.60	0	0.00	60.50	1.1	3,777	0.03%
2023/11/10	0	0.00	2	60.00	60.20	-2	3,769	-0.05%
2023/11/08	0	0.00	3	61.87	61.40	-3	3,736	-0.08%
2023/11/07	1	60.30	1	60.70	61.70	0	3,702	0.00%
2023/11/06	3	61.70	2	61.55	61.50	1	3,649	0.03%
2023/11/03	0	0.00	2	61.30	61.50	-2	3,596	-0.06%
2023/11/02	1	60.80	5	60.66	60.90	-4	3,546	-0.11%
2023/10/31	1	59.80	1	60.80	59.30	0	3,490	0.00%
2023/10/30	6	59.90	6	59.60	59.90	0	3,486	0.00%
2023/10/27	2	59.90	1	59.40	59.40	1	3,500	0.03%
2023/10/26	6	60.48	3	60.73	60.20	3	3,491	0.09%
2023/10/25	0	0.00	18	61.81	62.00	-18	3,448	-0.52%
2023/10/24	9	60.90	1	60.40	60.70	8	3,402	0.24%
2023/10/23	7	60.13	6	60.60	59.90	1	3,432	0.03%
2023/10/20	3	60.70	1	60.80	60.80	2	3,445	0.06%
2023/10/19	8	60.60	5	60.98	60.70	3	3,413	0.09%
2023/10/18	2	60.10	8	59.99	60.00	-6	3,342	-0.18%
2023/10/17	5	60.66	4.1	60.69	60.70	0.9	3,292	0.03%
2023/10/13	12.2	59.10	11	58.98	60.00	1.1	3,223	0.04%
2023/10/12	1	57.60	2	58.30	58.30	-1	3,118	-0.03%
2023/10/11	0	0.00	1	58.20	57.80	-1	3,134	-0.03%
2023/10/05	0	0.00	0.2	57.80	57.60	-0.2	3,142	-0.01%
2023/10/03	0	0.00	5	58.10	57.50	-5	3,132	-0.16%
2023/10/02	0	0.00	1	57.70	57.70	-1	3,151	-0.03%
2023/09/27	0.2	57.10	0	0.00	56.90	0.2	3,296	0.01%
2023/09/26	1	57.70	0	0.00	56.70	1	3,299	0.03%
2023/09/25	2	58.40	1	58.30	58.30	1	3,259	0.03%
2023/09/22	0	0.00	10	56.60	57.50	-10	3,247	-0.31%
2023/09/20	16	58.25	18	58.61	58.00	-2	3,167	-0.06%
2023/09/19	9	60.82	13	60.47	60.80	-4	2,973	-0.13%
2023/09/18	1	57.70	4	58.48	58.80	-3	2,660	-0.11%
2023/09/15	3	58.20	4	58.45	58.00	-1	2,635	-0.04%
2023/09/14	11	57.33	0	0.00	57.20	11	2,512	0.44%
2023/09/13	2	57.00	0	0.00	56.60	2	2,493	0.08%
2023/09/12	0.1	57.50	0	0.00	57.40	0.1	2,488	0.00%
2023/09/08	0	0.00	0.2	57.00	57.20	-0.2	2,490	-0.01%
2023/09/07	0	0.00	1	57.40	57.80	-1	2,489	-0.04%
2023/09/06	1	58.00	13	57.97	58.20	-12	2,480	-0.48%
2023/09/05	0	0.00	2	57.75	57.80	-2	2,464	-0.08%
2023/09/04	0.3	57.40	0	0.00	57.50	0.3	2,453	0.01%
2023/09/01	2.2	57.02	0	0.00	57.10	2.2	2,446	0.09%
2023/08/31	6.1	57.46	5	57.36	57.70	1.1	2,435	0.04%
2023/08/29	1	56.20	4	56.10	56.40	-3	2,351	-0.13%
2023/08/28	7	56.00	9	56.07	56.00	-2	2,336	-0.09%
2023/08/25	5	56.66	0	0.00	56.60	5	2,319	0.22%
2023/08/24	4	56.75	2	56.30	56.10	2	2,284	0.09%
2023/08/23	2	55.20	15	54.49	55.40	-13	2,157	-0.60%
2023/08/22	0.1	52.50	2	52.60	52.60	-2	2,032	-0.10%
2023/08/21	7.1	53.03	5	53.50	52.50	2.1	1,991	0.11%
2023/08/18	0	0.00	3	51.30	51.50	-3	1,923	-0.16%
2023/08/15	0	0.00	3	50.60	50.30	-3	1,908	-0.16%
2023/08/14	0	50.50	0	0.00	50.30	0	1,916	0.00%
2023/08/11	0.1	51.60	0	0.00	51.10	0.1	1,910	0.00%
2023/08/10	0	0.00	2	52.10	51.90	-2	1,894	-0.11%
2023/08/09	4	52.45	0	0.00	52.50	4	1,878	0.21%
2023/08/02	0	0.00	4	51.90	52.00	-4	1,872	-0.21%
2023/08/01	7	52.16	0.1	52.00	52.00	6.9	1,856	0.37%
2023/07/31	0.2	53.10	0	0.00	52.90	0.2	1,835	0.01%
2023/07/28	0	0.00	3	53.07	53.70	-3	1,808	-0.17%
2023/07/27	4	52.68	0	0.00	52.30	4	1,778	0.22%
2023/07/26	13	57.30	0	0.00	57.00	13	1,700	0.76%
2023/07/25	1	57.10	0	0.00	57.50	1	1,640	0.06%
2023/07/24	3	57.57	0	0.00	57.50	3	1,629	0.18%
2023/07/18	0	0.00	0.6	58.87	58.50	-0.6	1,543	-0.04%
2023/07/17	2	58.90	2.2	58.91	58.90	-0.2	1,536	-0.02%
2023/07/14	0	0.00	0.2	58.43	58.30	-0.2	1,505	-0.01%
2023/07/13	0.3	58.10	1.2	58.21	57.60	-0.9	1,483	-0.06%
2023/07/12	0	0.00	2.3	57.08	57.40	-2.3	1,447	-0.16%
2023/07/11	0	0.00	1	56.50	56.80	-1	1,440	-0.07%
2023/07/10	1.1	56.89	0	0.00	56.50	1.1	1,454	0.08%
2023/07/07	1.1	57.08	6.6	57.10	56.70	-5.5	1,456	-0.38%
2023/07/06	1	58.10	0.2	57.90	57.80	0.8	1,433	0.06%
2023/07/05	11.1	57.68	4	58.43	58.20	7.1	1,396	0.51%
2023/07/04	0.3	55.97	0	0.00	56.00	0.3	1,278	0.02%
2023/07/03	0	0.00	2	55.40	55.50	-2	1,271	-0.16%
2023/06/29	0	0.00	1	55.20	55.40	-1	1,306	-0.08%
2023/06/28	1	55.00	3	55.00	55.00	-2	1,333	-0.15%
2023/06/27	0	0.00	1	54.80	54.90	-1	1,328	-0.08%
2023/06/26	0	0.00	2.9	55.64	55.60	-2.9	1,317	-0.22%
2023/06/19	0	55.80	0	0.00	55.90	0	1,313	0.00%
2023/06/16	0.2	56.00	1	55.90	56.00	-0.8	1,326	-0.06%
2023/06/14	1	56.00	0	0.00	56.10	1	1,336	0.08%
2023/06/13	1	55.90	0	0.00	55.70	1	1,337	0.07%
2023/06/09	0	0.00	1	54.70	55.10	-1	1,345	-0.07%
2023/06/07	0	0.00	7	55.90	55.60	-7	1,363	-0.51%
2023/06/06	2	55.90	0	0.00	55.80	2	1,393	0.14%
2023/05/22	5	54.20	0	0.00	54.20	5	1,624	0.31%
2023/05/18	1	53.30	6	53.60	53.40	-5	1,627	-0.31%
2023/05/17	0.2	53.50	0	0.00	53.30	0.2	1,645	0.01%
2023/05/10	1	52.70	0	0.00	53.10	1	1,645	0.06%
2023/05/09	1	52.60	0	0.00	52.60	1	1,647	0.06%
2023/05/08	4.5	53.36	0	0.00	53.10	4.5	1,651	0.27%
2023/04/27	0	0.00	1	51.10	51.50	-1	1,760	-0.06%
2023/04/26	0	0.00	1	52.30	52.30	-1	1,710	-0.06%
2023/04/20	0	0.00	1.1	54.90	54.20	-1.1	1,643	-0.06%
2023/04/17	0	0.00	2	55.20	55.40	-2	1,626	-0.12%
2023/04/13	1	55.50	2	55.70	55.50	-1	1,606	-0.06%
2023/04/11	0	0.00	1	55.60	55.60	-1	1,574	-0.06%
2023/04/10	0	0.00	0	55.70	55.30	0	1,573	0.00%
2023/04/06	0	0.00	0	55.60	55.60	0	1,552	0.00%
2023/03/31	0.2	56.00	0	0.00	55.90	0.2	1,549	0.01%
2023/03/29	6	55.40	2	55.10	55.30	4	1,509	0.26%
2023/03/28	0	55.80	0	0.00	55.60	0	1,496	0.00%
2023/03/24	0	0.00	2	55.70	55.70	-2	1,493	-0.13%
2023/03/23	0.1	55.90	0	0.00	55.70	0.1	1,496	0.01%
2023/03/22	0	55.80	0	0.00	55.70	0	1,500	0.00%
2023/03/20	0	56.10	0	0.00	56.00	0	1,516	0.00%
2023/03/17	0.2	55.60	0	0.00	55.80	0.2	1,520	0.01%
2023/03/16	5	55.30	0.4	55.35	55.00	4.6	1,509	0.30%
2023/03/14	2	55.10	0.2	55.20	55.40	1.8	1,480	0.12%
2023/03/13	1	54.70	60	55.60	55.60	-59	1,489	-3.96%
2023/03/09	2	55.50	0	0.00	55.60	2	1,470	0.14%
2023/03/08	4	56.15	5	56.30	56.10	-1	1,438	-0.07%
2023/03/07	0	0.00	2.2	56.53	56.90	-2.2	1,341	-0.16%
2023/03/06	0	0.00	6	55.80	55.70	-6	1,280	-0.47%
2023/03/03	2	55.00	22	54.98	54.90	-20	1,252	-1.60%
2023/03/02	7	54.10	6	54.18	54.10	1	1,214	0.08%
2023/03/01	0.3	54.00	4	53.75	54.10	-3.7	1,194	-0.31%
2023/02/24	0.4	53.42	0	0.00	53.40	0.4	1,168	0.03%
2023/02/23	0	0.00	2	53.20	53.20	-2	1,155	-0.17%
2023/02/22	10	52.40	0	0.00	52.70	10	1,148	0.87%
2023/02/21	4.3	52.56	0	0.00	52.70	4.3	1,152	0.37%
2023/02/17	0.2	51.80	1	51.80	51.60	-0.8	1,191	-0.07%
2023/02/16	0	0.00	10	51.50	51.60	-10	1,203	-0.83%
2023/02/15	0	51.51	1.5	51.30	51.20	-1.5	1,221	-0.12%
2023/02/14	0.2	52.00	0	0.00	51.80	0.2	1,204	0.02%
2023/02/10	1	52.00	0	0.00	52.10	1	1,241	0.08%
2023/02/09	0	0.00	1	52.10	52.10	-1	1,252	-0.08%
2023/02/08	0	0.00	3	52.23	52.10	-3	1,259	-0.24%
2023/02/06	0.1	51.80	1	52.00	51.80	-0.9	1,294	-0.07%
2023/02/02	0	0.00	2	52.00	52.20	-2	1,297	-0.15%
2023/01/31	0.2	51.00	0	0.00	50.90	0.2	1,228	0.02%
2023/01/30	0	0.00	5.2	50.00	50.10	-5.2	1,203	-0.43%
2023/01/17	0	0.00	5	49.40	49.50	-5	1,193	-0.42%
2023/01/11	0	0.00	2	49.55	49.50	-2	1,267	-0.16%
2023/01/10	1	49.65	0	0.00	49.55	1	1,305	0.08%
2023/01/09	0	0.00	3	49.25	49.60	-3	1,331	-0.23%
2023/01/05	0	0.00	2	48.60	48.30	-2	1,340	-0.15%
2023/01/03	0	0.00	1	48.70	48.75	-1	1,365	-0.07%
2022/12/30	0.1	48.70	3	48.40	48.55	-2.9	1,383	-0.21%
2022/12/29	0	0.00	2	47.75	47.95	-2	1,395	-0.14%
2022/12/28	1	48.20	0	0.00	48.20	1	1,417	0.07%
2022/12/27	0	0.00	1	49.05	49.05	-1	1,421	-0.07%
2022/12/23	0	49.10	1	48.95	48.85	-1	1,464	-0.07%
2022/12/22	20	48.70	0	0.00	48.70	20	1,471	1.36%
2022/12/20	1	48.50	0	0.00	48.25	1	1,528	0.07%
2022/12/14	0	0.00	1	50.10	50.30	-1	1,535	-0.07%
2022/12/13	0	0.00	1	50.20	50.10	-1	1,532	-0.07%
2022/12/12	1	49.20	0	0.00	49.40	1	1,495	0.07%
2022/12/08	1	49.25	0	0.00	49.35	1	1,506	0.07%
2022/12/01	3	50.60	0	0.00	50.70	3	1,539	0.19%
2022/11/30	0	0.00	3	50.33	50.20	-3	1,554	-0.19%
2022/11/29	0.2	50.00	0	0.00	50.00	0.2	1,559	0.01%
2022/11/24	2	50.30	0	0.00	50.10	2	1,606	0.12%
2022/11/22	0	0.00	1	49.35	49.35	-1	1,634	-0.06%
2022/11/21	0	0.00	0	49.75	49.60	0	1,678	0.00%
2022/11/18	0	0.00	1	50.30	50.10	-1	1,680	-0.06%
2022/11/16	0	0.00	13	49.91	50.10	-13	1,679	-0.77%
2022/11/15	0	0.00	0.3	50.00	50.20	-0.3	1,655	-0.02%
2022/11/11	1	49.35	4.1	49.75	49.20	-3.1	1,654	-0.19%
2022/11/10	0	0.00	1	49.00	49.20	-1	1,640	-0.06%
2022/11/09	1	49.00	3	48.97	49.05	-2	1,646	-0.12%
2022/11/08	0	0.00	3	48.83	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	48.35	0.1	48.45	48.40	0.9	1,699	0.05%
2022/11/03	1	47.90	1	47.95	48.30	0	1,700	0.00%
2022/11/02	60	47.83	10	48.10	48.05	50	1,716	2.91%
2022/11/01	10	47.00	0	0.00	47.00	10	1,717	0.58%
2022/10/31	0	0.00	1	47.10	46.50	-1	1,734	-0.06%
2022/10/28	1	46.35	5	47.00	46.30	-4	1,748	-0.23%
2022/10/27	1	46.45	0	0.00	46.70	1	1,791	0.06%
2022/10/26	0	0.00	5	46.00	45.80	-5	1,862	-0.27%
2022/10/21	1	47.05	3	46.83	46.55	-2	1,887	-0.11%
2022/10/20	2	45.50	3	45.70	47.30	-1	1,916	-0.05%
2022/10/19	1	46.25	6	46.09	46.10	-5	1,911	-0.26%
2022/10/18	1	46.10	0	0.00	46.50	1	1,896	0.05%
2022/10/13	2	42.80	0	0.00	42.00	2	1,948	0.10%
2022/10/12	1	42.90	0	0.00	43.95	1	1,956	0.05%
2022/10/11	3	43.80	0	0.00	43.40	3	1,966	0.15%
2022/10/07	7	45.26	0	0.00	45.25	7	1,985	0.35%
2022/10/06	1	45.05	0	0.00	44.70	1	2,046	0.05%
2022/10/05	2	45.10	0	0.00	45.00	2	2,116	0.09%
2022/10/03	0.3	43.35	0	0.00	43.20	0.3	2,150	0.01%
2022/09/29	0.1	42.50	0	0.00	42.35	0.1	2,218	0.00%
2022/09/28	3	42.80	0	0.00	42.00	3	2,260	0.13%
2022/09/26	7	44.24	0	0.00	43.80	7	2,309	0.30%
2022/09/23	0.1	46.10	0	0.00	45.70	0.1	2,358	0.00%
2022/09/22	12	45.87	0	0.00	46.20	12	2,442	0.49%
2022/09/21	0	0.00	5	46.70	46.60	-5	2,498	-0.20%
2022/09/16	2	47.90	1	47.70	47.15	1	2,628	0.04%
2022/09/15	1	48.00	0	0.00	48.05	1	2,642	0.04%
2022/09/13	0	0.00	7	48.30	48.30	-7	2,686	-0.26%
2022/09/12	0	0.00	2	48.50	48.05	-2	2,730	-0.07%
2022/09/08	1	48.00	0	0.00	48.00	1	2,779	0.04%
2022/09/07	4.1	47.85	0	0.00	47.60	4.1	2,805	0.15%
2022/09/06	6	49.09	0	0.00	48.95	6	2,800	0.21%
2022/09/05	0	0.00	7	50.27	49.80	-7	2,825	-0.25%
2022/09/01	2	50.50	0	0.00	50.30	2	2,875	0.07%
2022/08/29	5	50.80	0	0.00	50.90	5	3,190	0.16%
2022/08/26	12	51.88	1	51.90	51.90	11	3,183	0.35%
2022/08/25	1	50.70	0	0.00	50.70	1	3,155	0.03%
2022/08/24	1	50.50	5	50.60	50.40	-4	3,198	-0.13%
2022/08/23	0	0.00	5	50.54	50.50	-5	3,206	-0.16%
2022/08/22	0	0.00	1	51.50	51.20	-1	3,202	-0.03%
2022/08/18	0	0.00	1	51.40	51.50	-1	3,179	-0.03%
2022/08/16	0	0.00	1	51.40	51.20	-1	3,180	-0.03%
2022/08/15	0	0.00	1	51.60	51.50	-1	3,187	-0.03%
2022/08/11	0.1	50.70	10	50.34	50.30	-10	3,155	-0.32%
2022/08/09	12	49.79	0	0.00	49.90	12	3,154	0.38%
2022/08/08	1	50.20	0	0.00	50.00	1	3,138	0.03%
2022/08/05	0.5	49.65	0	0.00	49.35	0.5	3,114	0.01%
2022/08/04	5.1	48.77	0	0.00	48.80	5.1	3,122	0.16%
2022/08/03	4	49.40	0	0.00	49.10	4	3,105	0.13%
2022/08/02	1	50.20	0	0.00	50.00	1	3,069	0.03%
2022/07/29	0	0.00	1	49.90	49.90	-1	3,037	-0.03%
2022/07/28	0	0.00	1	49.85	49.65	-1	3,058	-0.03%
2022/07/27	1.1	49.05	0	0.00	50.20	1.1	3,068	0.04%
2022/07/26	0.1	50.20	0	0.00	49.90	0.1	3,103	0.00%
2022/07/22	1	51.20	0	0.00	51.00	1	3,118	0.03%
2022/07/20	1	50.50	0	0.00	50.00	1	3,112	0.03%
2022/07/14	1	47.25	0	0.00	47.30	1	3,027	0.03%
2022/07/13	5.2	51.09	0	0.00	50.60	5.2	2,958	0.18%
2022/07/12	5	50.30	0	0.00	50.30	5	2,885	0.17%
2022/07/07	8	50.06	13	49.93	50.60	-5	2,820	-0.18%
2022/07/06	5	50.82	0	0.00	50.50	5	2,795	0.18%
2022/07/05	1	50.60	0	0.00	52.50	1	2,806	0.04%
2022/06/30	4	51.68	0	0.00	51.90	4	2,837	0.14%
2022/06/28	0	0.00	1	55.20	54.90	-1	2,715	-0.04%
2022/06/24	5	55.56	4	55.05	55.00	1	2,734	0.04%
2022/06/23	1.3	56.05	2	56.50	55.70	-0.7	2,743	-0.03%
2022/06/21	0	0.00	1	58.10	57.90	-1	2,691	-0.04%
2022/06/20	13	57.93	1	57.80	57.20	12	2,692	0.45%
2022/06/17	1	59.40	0	0.00	59.00	1	2,651	0.04%
2022/06/16	7	61.54	2	61.20	60.80	5	2,603	0.19%
2022/06/15	22	61.75	22	62.30	61.80	0	2,583	0.00%
2022/06/14	0	0.00	4	60.40	62.20	-4	2,602	-0.15%
2022/06/13	1	61.50	0	0.00	61.70	1	2,562	0.04%
2022/06/10	0	0.00	1	62.50	62.20	-1	2,541	-0.04%
2022/06/09	22	62.11	21	62.60	62.30	1	2,520	0.04%
2022/06/08	0	0.00	8	62.18	62.30	-8	2,461	-0.32%
2022/06/07	1.5	61.00	4	61.20	60.80	-2.5	2,283	-0.11%
2022/06/06	0	0.00	2	60.40	60.40	-2	2,230	-0.09%
2022/06/02	6	60.08	0	0.00	60.20	6	2,264	0.26%
2022/06/01	0	0.00	10	60.35	60.30	-10	2,268	-0.44%
2022/05/27	0	0.00	2	58.60	58.70	-2	2,215	-0.09%
2022/05/24	1	58.70	0	0.00	58.70	1	2,273	0.04%
2022/05/23	1	60.00	0	0.00	59.80	1	2,253	0.04%
2022/05/20	0.4	59.78	0	0.00	59.90	0.4	2,247	0.02%
2022/05/19	0	0.00	1	59.30	59.60	-1	2,234	-0.04%
2022/05/18	1	60.00	1	59.60	59.70	0	2,217	0.00%
2022/05/16	6	58.47	1	58.60	58.60	5	2,187	0.23%
2022/05/12	1	58.00	1	58.70	57.80	0	2,186	0.00%
2022/05/09	1	59.50	3	59.00	58.60	-2	2,199	-0.09%
2022/05/06	1	59.90	0.2	59.80	59.80	0.8	2,202	0.04%
2022/05/05	0.1	59.50	3	59.73	59.70	-2.9	2,214	-0.13%
2022/05/03	0	0.00	3	58.87	59.20	-3	2,198	-0.14%
2022/04/28	4	56.48	0	0.00	56.30	4	2,171	0.18%
2022/04/27	3	55.53	0	0.00	56.10	3	2,161	0.14%
2022/04/25	4	56.00	2	56.10	56.00	2	2,263	0.09%
2022/04/21	0	0.00	1	57.90	57.50	-1	2,321	-0.04%
2022/04/20	0	0.00	2	57.30	57.20	-2	2,391	-0.08%
2022/04/18	3	57.00	0	0.00	57.10	3	2,422	0.12%
2022/04/13	1	57.60	0	0.00	58.30	1	2,505	0.04%
2022/04/12	7	57.84	0	0.00	57.50	7	2,613	0.27%
2022/04/11	4	59.28	0	0.00	58.50	4	2,602	0.15%
2022/04/08	1	60.50	1	60.10	60.10	0	2,555	0.00%
2022/04/07	1	60.30	2	59.80	59.40	-1	2,480	-0.04%
2022/04/06	0	59.03	0	0.00	58.70	0	2,401	0.00%
2022/03/31	1	59.50	0	0.00	59.60	1	2,407	0.04%
2022/03/30	2	59.85	0	0.00	59.90	2	2,403	0.08%
2022/03/29	2	61.00	2	60.65	60.10	0	2,382	0.00%
2022/03/28	5	60.04	11	60.31	60.70	-6	2,332	-0.26%
2022/03/25	0	0.00	5	59.42	59.40	-5	2,256	-0.22%
2022/03/24	0.2	59.10	0.2	59.30	59.40	0	2,242	0.00%
2022/03/23	2	59.30	0	0.00	59.20	2	2,260	0.09%
2022/03/22	4	59.00	1	59.00	59.20	3	2,261	0.13%
2022/03/21	1	59.20	1	59.10	59.10	0	2,285	0.00%
2022/03/18	1	58.90	0	0.00	58.60	1	2,310	0.04%
2022/03/17	0	0.00	1	59.00	58.80	-1	2,325	-0.04%
2022/03/16	2	57.80	0	0.00	58.30	2	2,311	0.09%
2022/03/14	0	0.00	15	58.18	58.20	-15	2,353	-0.64%
2022/03/11	2	57.85	0	0.00	57.70	2	2,361	0.08%
2022/03/10	0	0.00	5	57.96	57.90	-5	2,372	-0.21%
2022/03/09	7	56.66	1	57.60	57.20	6	2,360	0.25%
2022/03/08	5	54.80	0	0.00	54.90	5	2,340	0.21%
2022/03/07	1	56.00	3	55.90	56.10	-2	2,321	-0.09%
2022/03/04	0	58.20	1	58.30	58.00	-1	2,326	-0.04%
2022/03/02	11	57.32	0	0.00	57.80	11	2,418	0.45%
2022/02/25	0.1	57.00	2	56.60	56.90	-1.9	2,457	-0.08%
2022/02/24	2	56.55	0	0.00	56.20	2	2,501	0.08%
2022/02/21	1	58.90	0	0.00	58.90	1	2,754	0.04%
2022/02/17	10	58.82	1	58.90	58.80	9	2,995	0.30%
2022/02/16	0	0.00	8	58.89	58.60	-8	3,081	-0.26%
2022/02/15	2	57.85	0	0.00	57.90	2	3,101	0.06%
2022/02/14	8	57.83	0	0.00	57.80	8	3,129	0.26%
2022/02/11	0	0.00	5	59.30	58.90	-5	3,151	-0.16%
2022/02/10	1	59.50	11	59.35	59.30	-10	3,229	-0.31%
2022/02/09	0	0.00	2	58.60	59.00	-2	3,266	-0.06%
2022/02/07	1	56.20	0	0.00	57.20	1	3,431	0.03%
2022/01/26	16.1	56.60	3	56.60	56.50	13.1	3,443	0.38%
2022/01/25	6	57.20	0	0.00	57.10	6	3,496	0.17%
2022/01/24	6	57.15	0	0.00	57.80	6	3,530	0.17%
2022/01/21	6	58.42	0	0.00	58.30	6	3,548	0.17%
2022/01/19	1	59.90	1	60.30	59.50	0	3,629	0.00%
2022/01/18	12	60.19	18	59.96	59.70	-6	3,661	-0.16%
2022/01/17	1	58.10	2	59.00	58.90	-1	3,565	-0.03%
2022/01/14	5	58.24	0	0.00	58.00	5	3,541	0.14%
2022/01/13	3	59.13	10	58.86	59.00	-7	3,558	-0.20%
2022/01/12	4	57.63	0	0.00	57.80	4	3,518	0.11%
2022/01/11	12	57.82	0	0.00	57.50	12	3,566	0.34%
2022/01/07	2	58.15	0	0.00	58.10	2	3,596	0.06%
2022/01/06	6	59.45	0	0.00	59.30	6	3,572	0.17%
2022/01/05	8	60.15	8	59.70	59.60	0	3,597	0.00%
2022/01/04	4	58.55	0	0.00	58.30	4	3,518	0.11%
2022/01/03	0	0.00	5	58.82	58.80	-5	3,530	-0.14%
2021/12/28	10	59.00	0	0.00	58.80	10	3,670	0.27%
2021/12/27	2	58.95	0	0.00	58.90	2	3,720	0.05%
2021/12/24	0	0.00	2	59.00	58.90	-2	3,773	-0.05%
2021/12/22	0	0.00	20	58.00	58.20	-20	3,885	-0.51%
2021/12/20	2	57.40	0	0.00	57.20	2	3,959	0.05%
2021/12/17	10	57.70	0	0.00	57.60	10	3,987	0.25%
2021/12/15	1	57.00	0	0.00	57.00	1	4,034	0.02%
2021/12/14	1	57.30	0	0.00	57.30	1	4,034	0.02%
2021/12/10	0	0.00	1	58.20	58.10	-1	4,072	-0.02%
2021/12/09	4	58.78	0	0.00	58.70	4	4,078	0.10%
2021/12/07	2	60.80	0	0.00	60.20	2	4,099	0.05%
2021/12/06	0	0.00	1	60.50	60.20	-1	4,168	-0.02%
2021/12/02	0	0.00	1	60.50	59.90	-1	4,470	-0.02%
2021/12/01	1	60.10	2	59.60	60.10	-1	4,630	-0.02%
2021/11/30	1	59.50	0	0.00	59.30	1	4,793	0.02%
2021/11/29	1	58.40	1	58.60	58.60	0	4,886	0.00%
2021/11/26	3	60.13	12	59.52	59.00	-9	4,977	-0.18%
2021/11/25	1	60.80	1	60.70	60.70	0	5,004	0.00%
2021/11/23	1	61.20	8	60.71	60.60	-7	5,241	-0.13%
2021/11/22	5	62.20	0	0.00	62.20	5	5,264	0.09%
2021/11/19	9	62.66	4	62.25	61.90	5	5,347	0.09%
2021/11/18	6	62.97	14	63.80	62.80	-8	5,379	-0.15%
2021/11/17	2	61.95	1	62.50	62.70	1	5,307	0.02%
2021/11/16	12	61.27	7	61.26	61.00	5	5,224	0.10%
2021/11/15	2	60.90	1	60.90	61.40	1	5,275	0.02%
2021/11/12	1	59.70	0	0.00	59.70	1	5,328	0.02%
2021/11/10	0	0.00	1	59.80	59.80	-1	5,739	-0.02%
2021/11/09	1	60.20	5	60.20	60.20	-4	5,876	-0.07%
2021/11/05	3	60.30	6	60.40	60.20	-3	6,023	-0.05%
2021/11/04	2	60.10	6	60.42	60.40	-4	6,187	-0.06%
2021/11/03	0	0.00	5	58.60	58.90	-5	6,296	-0.08%
2021/11/02	9	58.18	3	58.10	58.10	6	6,409	0.09%
2021/11/01	4	59.55	3	59.20	59.60	1	6,696	0.01%
2021/10/29	0	0.00	4	58.88	58.60	-4	6,956	-0.06%
2021/10/28	2	59.00	5	58.96	59.20	-3	7,005	-0.04%
2021/10/26	7	58.29	4	58.28	58.10	3	7,365	0.04%
2021/10/25	1	57.00	1	57.40	57.30	0	7,748	0.00%
2021/10/22	1	57.10	1	56.70	57.10	0	7,918	0.00%
2021/10/21	1	57.20	8	57.01	56.60	-7	8,144	-0.09%
2021/10/20	6	57.10	3	57.20	57.30	3	8,352	0.04%
2021/10/19	5	57.00	4	56.75	57.20	1	8,481	0.01%
2021/10/18	6	55.43	4	56.28	55.50	2	8,573	0.02%
2021/10/15	0	0.00	2	56.30	56.40	-2	8,835	-0.02%
2021/10/14	0	0.00	2	54.50	54.50	-2	8,954	-0.02%
2021/10/13	1	55.00	1	54.40	54.30	0	9,232	0.00%
2021/10/12	3	55.47	0	0.00	55.60	3	9,616	0.03%
2021/10/08	0	0.00	2	56.20	56.40	-2	9,632	-0.02%
2021/10/07	1	56.30	3	56.57	56.70	-2	9,690	-0.02%
2021/10/06	4	56.48	4	56.13	55.50	0	9,818	0.00%
2021/10/05	3	56.93	7	55.00	57.20	-4	9,815	-0.04%
2021/10/04	2	56.15	1	55.30	55.40	1	9,782	0.01%
2021/10/01	4	57.85	2	57.40	57.20	2	9,766	0.02%
2021/09/30	4	58.88	0	0.00	59.40	4	9,847	0.04%
2021/09/29	3	58.83	19	59.06	58.40	-16	10,009	-0.16%
2021/09/28	2	61.40	0	0.00	61.30	2	10,163	0.02%
2021/09/27	3.2	61.89	2	62.10	62.20	1.2	10,199	0.01%
2021/09/24	1	62.20	0	0.00	62.40	1	10,380	0.01%
2021/09/23	1	61.70	0	0.00	61.80	1	10,407	0.01%
2021/09/22	3	61.60	1	61.30	61.20	2	10,444	0.02%
2021/09/17	14	63.36	1	63.20	63.10	13	10,536	0.12%
2021/09/16	14	63.56	1	64.10	63.50	13	10,565	0.12%
2021/09/15	14	62.94	1	63.90	62.80	13	10,627	0.12%
2021/09/14	1	64.40	0	0.00	64.10	1	10,679	0.01%
2021/09/13	9	64.47	5	64.12	64.10	4	10,698	0.04%
2021/09/10	21	64.60	12	64.92	65.30	9	10,720	0.08%
2021/09/09	2	63.45	3	63.60	64.60	-1	10,741	-0.01%
2021/09/08	16	64.61	5	64.52	62.80	11	10,706	0.10%
2021/09/07	8	65.44	7	65.17	66.10	1	10,607	0.01%
2021/09/06	55	66.56	47	67.30	66.20	8	10,645	0.08%
2021/09/03	13.5	66.29	18	66.64	67.20	-4.5	10,541	-0.04%
2021/09/02	7	65.11	4	64.99	64.60	3	10,414	0.03%
2021/09/01	6	65.03	0	0.00	65.60	6	10,339	0.06%
2021/08/31	0	0.00	1	65.00	65.00	-1	10,289	-0.01%
2021/08/30	42	64.10	37	63.33	64.20	5	10,495	0.05%
2021/08/27	3	63.80	3	64.03	63.10	0	10,541	0.00%
2021/08/26	13	62.17	6	62.10	62.40	7	10,410	0.07%
2021/08/25	0	62.50	6	62.37	62.50	-6	10,348	-0.06%
2021/08/24	4	61.52	10	61.89	62.20	-6	10,262	-0.06%
2021/08/23	47	61.57	46	61.11	61.60	1	10,185	0.01%
2021/08/20	9	59.66	3	59.40	60.20	6	10,104	0.06%
2021/08/19	7	59.70	1	59.90	59.10	6	10,046	0.06%
2021/08/18	6	61.33	1	60.50	62.10	5	9,937	0.05%
2021/08/17	3	60.03	1	59.60	59.20	2	9,851	0.02%
2021/08/16	7	60.06	6.1	60.12	60.70	1	9,775	0.01%
2021/08/13	25	66.36	4	66.13	65.50	21	9,433	0.22%
2021/08/12	0	0.00	4	68.60	68.60	-4	9,282	-0.04%
2021/08/11	5	69.76	5	68.22	67.50	0	9,218	0.00%
2021/08/10	10	69.01	5	68.60	70.40	5	9,120	0.05%
2021/08/09	52	69.73	46	71.63	69.90	6	9,013	0.07%
2021/08/06	27	71.34	25	70.69	71.60	2	8,831	0.02%
2021/08/05	8.5	70.50	22	70.19	71.00	-13.5	8,767	-0.15%
2021/08/04	44	68.79	76	68.18	68.10	-32	8,575	-0.37%
2021/08/03	1	65.00	6	65.48	66.00	-5	8,370	-0.06%
2021/08/02	54	65.72	26	65.66	65.50	28	8,308	0.34%
2021/07/30	10	64.42	13	64.79	64.10	-3	8,124	-0.04%
2021/07/29	25	62.96	17	63.49	64.30	8	7,983	0.10%
2021/07/28	1	59.50	2	60.75	61.40	-1	7,627	-0.01%
2021/07/27	55.1	62.11	66	62.97	62.20	-10.9	7,613	-0.14%
2021/07/26	16	62.82	15	63.09	63.10	1	7,526	0.01%
2021/07/23	16	61.02	14	61.05	60.50	2	7,667	0.03%
2021/07/22	7	61.06	21	60.67	60.90	-14	7,936	-0.18%
2021/07/21	77	60.30	68	61.76	60.10	9	7,914	0.11%
2021/07/20	6	59.08	7	59.23	59.60	-1	7,778	-0.01%
2021/07/19	17	59.68	105	59.44	59.20	-88	7,653	-1.15%	大賣/
2021/07/16	23	59.44	17	59.73	60.50	6	7,453	0.08%
2021/07/15	3	57.90	3	58.03	58.10	0	7,075	0.00%
2021/07/14	7	57.36	6	57.25	57.20	1	7,098	0.01%
2021/07/13	3	58.00	10	57.74	57.40	-7	7,194	-0.10%
2021/07/12	1	57.00	3	56.77	56.80	-2	7,081	-0.03%
2021/07/09	3	56.60	1	56.50	56.50	2	7,110	0.03%
2021/07/08	1	57.00	1	57.20	57.00	0	7,248	0.00%
2021/07/07	0	0.00	7	57.21	56.90	-7	7,335	-0.10%
2021/07/06	5	58.56	2	58.40	58.30	3	7,288	0.04%
2021/07/05	3	58.43	6	58.57	59.90	-3	7,212	-0.04%
2021/07/02	9	57.10	12	57.13	57.10	-3	7,022	-0.04%
2021/07/01	11	57.04	20	56.94	57.10	-9	7,046	-0.13%
2021/06/29	0	0.00	11	56.43	56.00	-11	6,930	-0.16%
2021/06/28	1	55.90	9	55.93	55.90	-8	6,901	-0.12%
2021/06/25	0	0.00	4	55.10	55.00	-4	6,801	-0.06%
2021/06/24	2	55.00	5	56.00	55.00	-3	6,793	-0.04%
2021/06/23	10	54.40	12	54.95	54.90	-2	6,745	-0.03%
2021/06/22	0	0.00	25.5	54.49	54.10	-25.5	6,683	-0.38%
2021/06/21	0.9	54.00	1	53.60	53.80	-0.1	6,652	0.00%
2021/06/18	0	0.00	9.5	54.68	54.60	-9.5	6,664	-0.14%
2021/06/17	0	0.00	10	54.30	54.60	-10	6,660	-0.15%
2021/06/16	2	54.10	2	54.00	54.20	0	6,703	0.00%
2021/06/15	2	54.35	33	54.29	54.50	-31	6,708	-0.46%
2021/06/11	1	53.30	2	53.20	53.30	-1	6,643	-0.02%
2021/06/10	1	52.80	3	53.30	52.80	-2	6,690	-0.03%
2021/06/09	3	52.87	2	52.95	52.80	1	6,688	0.01%
2021/06/08	1	52.40	0	0.00	52.70	1	6,726	0.01%
2021/06/07	19	53.49	22	53.13	52.50	-3	6,780	-0.04%
2021/06/04	1	52.70	5	51.80	52.50	-4	6,529	-0.06%
2021/06/03	6	51.08	7	51.09	52.00	-1	6,471	-0.02%
2021/06/02	0	0.00	2	50.70	50.50	-2	6,451	-0.03%
2021/06/01	4	50.90	4	51.40	51.00	0	6,501	0.00%
2021/05/31	1	50.20	3.3	50.35	50.30	-2.3	6,522	-0.04%
2021/05/28	2	50.20	0	0.00	50.20	2	6,544	0.03%
2021/05/27	3	49.10	0	0.00	49.05	3	6,581	0.05%
2021/05/26	6	49.43	0	0.00	49.35	6	6,653	0.09%
2021/05/25	5	49.65	1	50.00	49.45	4	6,734	0.06%
2021/05/21	5	47.90	0	0.00	47.85	5	6,846	0.07%
2021/05/20	1	48.05	1	47.80	47.60	0	6,999	0.00%
2021/05/19	1	48.35	0	0.00	48.45	1	7,102	0.01%
2021/05/18	0	0.00	1	46.35	48.35	-1	7,172	-0.01%
2021/05/17	4	45.88	21	45.02	44.95	-17	7,324	-0.23%
2021/05/14	2	48.20	0	0.00	48.10	2	7,331	0.03%
2021/05/13	6	47.14	24	47.95	47.80	-18	7,333	-0.25%
2021/05/12	27	48.09	10.2	49.06	47.15	16.8	7,325	0.23%
2021/05/11	25	49.75	1.1	50.31	49.65	23.9	7,256	0.33%
2021/05/10	0	0.00	12	51.57	51.40	-12	7,265	-0.17%
2021/05/06	10	50.58	6	50.60	50.60	4	7,539	0.05%
2021/05/05	1	51.90	0	0.00	51.20	1	7,670	0.01%
2021/05/04	8	52.06	11	52.11	52.10	-3	7,998	-0.04%
2021/05/03	7	53.06	17.1	52.92	52.40	-10.1	8,133	-0.12%
2021/04/29	42	55.08	21	56.91	54.60	21	8,583	0.24%
2021/04/28	13	55.47	53	54.62	55.80	-40	9,138	-0.44%
2021/04/27	2	53.00	8	52.95	53.00	-6	9,147	-0.07%
2021/04/26	10	52.30	11	52.78	52.90	-1	9,166	-0.01%
2021/04/23	0	0.00	2	51.05	51.60	-2	9,114	-0.02%
2021/04/22	0.1	51.80	2	51.85	50.80	-1.9	9,255	-0.02%
2021/04/21	11	52.08	21	51.99	52.20	-10	9,383	-0.11%
2021/04/20	6	51.78	1	51.70	52.10	5	9,501	0.05%
2021/04/19	2.3	51.70	10	51.82	52.00	-7.7	9,620	-0.08%
2021/04/16	2	50.03	3	50.00	50.10	-1	9,541	-0.01%
2021/04/15	8	50.01	0	0.00	50.10	8	9,665	0.08%
2021/04/14	26	49.42	1	49.35	49.90	25	9,702	0.26%
2021/04/13	40	51.22	5	50.84	50.30	35	9,875	0.35%
2021/04/12	5	52.16	2	52.20	51.60	3	10,141	0.03%
2021/04/09	11	52.61	0	0.00	52.40	11	10,152	0.11%
2021/04/08	14	53.21	4	53.23	53.20	10	10,072	0.10%
2021/04/07	2	53.10	8.1	53.16	53.30	-6.1	10,044	-0.06%
2021/04/06	1	52.70	3	52.67	53.10	-2	10,017	-0.02%
2021/04/01	0	0.00	8	52.26	52.20	-8	9,931	-0.08%
2021/03/31	3	52.23	3	52.33	52.30	0	9,994	0.00%
2021/03/30	6	52.22	3	52.27	52.50	3	10,084	0.03%
2021/03/29	1	52.30	0	0.00	52.20	1	10,092	0.01%
2021/03/26	0	0.00	1	52.20	52.10	-1	10,136	-0.01%
2021/03/25	0	0.00	3	51.90	51.90	-3	10,177	-0.03%
2021/03/23	1	52.90	14	52.96	52.50	-13	10,219	-0.13%
2021/03/22	31	52.66	28	53.24	52.60	3	10,244	0.03%
2021/03/19	3	52.83	1	53.00	53.10	2	10,233	0.02%
2021/03/18	2	52.60	22	52.50	52.60	-20	10,229	-0.20%
2021/03/17	6	52.22	0	0.00	52.10	6	10,319	0.06%
2021/03/16	2	52.50	16	53.05	52.60	-14	10,304	-0.14%
2021/03/15	3.1	52.26	0.1	52.30	52.30	3	10,349	0.03%
2021/03/12	1	52.30	8.1	52.03	52.00	-7.1	10,422	-0.07%
2021/03/11	2	51.70	13	51.82	51.80	-11	10,551	-0.10%
2021/03/10	0	0.00	2	50.75	50.70	-2	10,568	-0.02%
2021/03/09	10	49.52	1	49.30	50.50	9	10,669	0.08%
2021/03/08	20	50.12	20	50.48	50.10	0	10,732	0.00%
2021/03/05	5	50.06	12	50.07	50.30	-7	10,830	-0.06%
2021/03/04	10	50.69	2	50.55	50.20	8	10,990	0.07%
2021/03/03	1	50.20	0	0.00	50.80	1	11,040	0.01%
2021/03/02	0	0.00	7	50.49	50.70	-7	11,148	-0.06%
2021/02/26	4	50.58	1	50.60	50.60	3	11,411	0.03%
2021/02/25	4	51.52	7	51.44	51.20	-3	11,762	-0.03%
2021/02/24	7	52.09	9	51.34	51.30	-2	11,867	-0.02%
2021/02/23	6	51.80	6	51.52	51.90	0	11,835	0.00%
2021/02/22	8	51.70	11	51.80	51.90	-3	11,850	-0.03%
2021/02/19	7	50.96	6	50.95	51.10	1	11,822	0.01%
2021/02/18	13	51.52	12	51.93	51.80	1	11,754	0.01%
2021/02/17	17	51.62	12	51.43	52.00	5	11,727	0.04%
2021/02/05	12	50.24	16	50.42	50.30	-4	11,515	-0.03%
2021/02/04	3	49.58	16.3	49.66	49.60	-13.3	11,440	-0.12%
2021/02/03	63	49.13	50	49.28	49.15	13	11,480	0.11%
2021/02/02	0	0.00	2	49.20	49.50	-2	11,469	-0.02%
2021/02/01	3	48.12	1	48.65	48.25	2	11,515	0.02%
2021/01/29	25	49.41	9	50.03	48.65	16	11,479	0.14%
2021/01/28	6	50.03	8	49.68	50.00	-2	11,335	-0.02%
2021/01/27	10	51.37	6	51.22	51.20	4	11,155	0.04%
2021/01/26	28	52.97	11	53.05	52.50	17	10,929	0.16%
2021/01/25	51	51.78	37	52.94	51.80	14	10,533	0.13%
2021/01/22	77	52.44	72	51.64	52.50	5	10,241	0.05%
2021/01/21	16	51.06	48.1	51.05	51.50	-32.1	9,656	-0.33%
2021/01/20	45.1	48.45	46	48.66	48.25	-0.9	8,712	-0.01%
2021/01/19	6	47.88	12	47.88	47.60	-6	8,273	-0.07%
2021/01/18	12	46.05	4	46.54	46.80	8	8,138	0.10%
2021/01/15	45	47.59	28	48.35	47.25	17	8,052	0.21%
2021/01/14	28	48.21	25	47.56	48.50	3	7,888	0.04%
2021/01/13	9	47.39	4	47.48	47.45	5	7,663	0.07%
2021/01/12	5	46.85	1	47.60	46.50	4	7,496	0.05%
2021/01/11	0	0.00	7	47.24	47.20	-7	7,296	-0.10%
2021/01/08	10	46.91	5	46.50	47.05	5	7,211	0.07%
2021/01/07	12	46.65	4	46.73	46.60	8	7,045	0.11%
2021/01/06	33	46.96	27	48.09	46.65	6	6,942	0.09%
2021/01/05	10	47.04	13	47.29	48.25	-3	6,586	-0.05%
2021/01/04	2	45.95	2	46.40	46.10	0	6,217	0.00%
2020/12/31	51	45.35	7.3	45.46	45.25	43.7	6,143	0.71%
2020/12/30	0	0.00	11	45.71	45.65	-11	6,166	-0.18%
2020/12/29	0	0.00	2	45.70	45.25	-2	6,233	-0.03%
2020/12/28	2	45.78	2	45.90	45.70	0	6,188	0.00%
2020/12/25	5	46.04	4	46.28	45.90	1	6,182	0.02%
2020/12/24	7	45.81	21.1	45.64	45.90	-14.1	6,150	-0.23%
2020/12/23	2	44.83	4	44.95	44.75	-2	6,097	-0.03%
2020/12/22	5	45.08	4	45.66	44.70	1	6,102	0.02%
2020/12/21	10	44.89	3.5	44.81	45.50	6.5	6,046	0.11%
2020/12/18	6.5	44.79	0	0.00	44.80	6.5	5,954	0.11%
2020/12/16	0	0.00	24	45.57	45.80	-24	5,882	-0.41%
2020/12/15	1.1	44.72	1	44.75	44.70	0.1	5,803	0.00%
2020/12/14	1	45.60	0	0.00	45.45	1	5,763	0.02%
2020/12/11	2	45.10	9	44.74	45.05	-7	5,722	-0.12%
2020/12/10	6	46.17	10	45.65	45.70	-4	5,615	-0.07%
2020/12/09	16	46.80	100	46.83	46.65	-84	5,521	-1.52%
2020/12/08	5	45.97	4	45.80	45.90	1	5,368	0.02%
2020/12/07	6	45.78	15.7	46.35	46.00	-9.7	5,281	-0.18%
2020/12/04	5.2	45.27	1	45.60	45.45	4.2	5,122	0.08%
2020/12/03	10	45.25	17	45.56	45.15	-7	5,005	-0.14%
2020/12/02	2	45.28	45	45.40	45.15	-43	4,911	-0.88%
2020/12/01	2	44.85	2	45.05	45.10	0	4,885	0.00%
2020/11/30	4	45.05	27	44.85	45.15	-23	4,780	-0.48%
2020/11/27	27	44.41	25	44.70	44.40	2	4,597	0.04%
2020/11/26	4	43.93	2	44.20	44.55	2	4,514	0.04%
2020/11/25	15	43.98	22	44.41	44.35	-7	4,389	-0.16%
2020/11/24	23	44.28	38	44.61	44.30	-15	4,075	-0.37%
2020/11/23	4	43.08	14	43.13	43.30	-10	3,704	-0.27%
2020/11/20	3	42.07	0	0.00	42.40	3	3,549	0.08%
2020/11/19	6	42.56	5	42.18	42.20	1	3,505	0.03%
2020/11/18	8	42.18	33	42.31	42.50	-25	3,469	-0.72%
2020/11/17	6	41.39	9	41.37	41.40	-3	3,468	-0.09%
2020/11/16	1	41.20	8	41.01	41.30	-7	3,595	-0.19%
2020/11/13	1	40.75	0	0.00	40.80	1	3,699	0.03%
2020/11/12	3	40.67	2	40.80	40.60	1	3,850	0.03%
2020/11/11	10	41.11	7	40.81	41.10	3	3,897	0.08%
2020/11/10	2	39.90	0	0.00	40.35	2	3,812	0.05%
2020/11/09	12	40.38	9	39.90	40.60	3	3,780	0.08%
2020/11/06	3	39.25	4	39.10	39.25	-1	3,704	-0.03%
2020/11/05	2	38.40	0	0.00	38.40	2	3,671	0.05%
2020/11/03	0	0.00	4	38.03	37.90	-4	3,752	-0.11%
2020/11/02	2	37.35	0	0.00	37.30	2	3,880	0.05%
2020/10/30	6	37.85	0	0.00	37.70	6	4,031	0.15%
2020/10/29	3	37.92	0	0.00	38.30	3	4,051	0.07%
2020/10/28	15.7	38.37	4	38.50	38.35	11.7	4,110	0.28%
2020/10/26	1	39.00	1	39.05	38.80	0	4,200	0.00%
2020/10/23	4	39.06	1	39.00	39.05	3	4,253	0.07%
2020/10/22	0	0.00	2	38.75	38.55	-2	4,500	-0.04%
2020/10/16	10	38.38	0	0.00	38.40	10	5,360	0.19%
2020/10/15	2	38.88	10	39.05	38.85	-8	5,415	-0.15%
2020/10/14	4	39.21	3	38.90	39.20	1	5,468	0.02%
2020/10/12	17	38.66	0	0.00	38.85	17	5,618	0.30%
2020/10/08	3	39.27	2	39.60	39.30	1	5,736	0.02%
2020/10/07	11	39.29	1	39.10	39.30	10	5,971	0.17%
2020/10/06	3	39.08	24	38.77	38.50	-21	6,109	-0.34%
2020/10/05	43	37.74	25	37.94	38.00	18	6,152	0.29%
2020/09/30	3	37.02	2	37.50	37.75	1	6,252	0.02%
2020/09/29	4	37.60	0	0.00	37.20	4	6,332	0.06%
2020/09/28	3	37.37	3	37.43	37.60	0	6,483	0.00%
2020/09/25	6	37.15	2	36.85	37.00	4	6,641	0.06%
2020/09/24	41	37.93	0	0.00	37.80	41	6,814	0.60%
2020/09/23	6	38.50	0	0.00	38.40	6	6,914	0.09%
2020/09/22	3	38.75	0	0.00	38.70	3	7,057	0.04%
2020/09/21	2	39.50	14	39.72	39.15	-12	7,236	-0.17%
2020/09/18	1	39.80	5	40.03	39.80	-4	7,473	-0.05%
2020/09/17	2	40.00	5	39.95	40.00	-3	7,602	-0.04%
2020/09/16	4	40.16	4	40.30	40.10	0	7,867	0.00%
2020/09/15	0	0.00	5	40.03	40.00	-5	8,011	-0.06%
2020/09/14	0	0.00	2.1	39.30	39.30	-2.1	8,027	-0.03%
2020/09/11	1	39.00	0	0.00	38.85	1	8,070	0.01%
2020/09/10	7	39.54	1	39.80	39.15	6	8,076	0.07%
2020/09/09	16	39.05	15	39.67	39.60	1	8,076	0.01%
2020/09/08	1	39.00	0	0.00	38.90	1	8,056	0.01%
2020/09/07	38	39.21	8	39.28	39.20	30	8,087	0.37%
2020/09/04	4	39.09	5	39.43	39.85	-1	8,172	-0.01%
2020/09/03	3	39.03	3	38.70	38.75	0	8,117	0.00%
2020/09/02	4	38.83	2	38.80	39.05	2	8,129	0.02%
2020/09/01	3	38.00	1	38.25	38.25	2	8,157	0.02%
2020/08/31	11	38.38	1	38.40	38.15	10	8,196	0.12%
2020/08/28	1	38.40	0	0.00	38.55	1	8,244	0.01%
2020/08/27	14	38.48	10	39.14	38.45	4	8,380	0.05%
2020/08/26	0	0.00	18	38.80	39.35	-18	8,773	-0.21%
2020/08/25	0	0.00	12	38.73	38.75	-12	8,874	-0.14%
2020/08/24	12	38.25	8	38.34	38.35	4	8,879	0.05%
2020/08/21	65	38.63	6	39.05	38.85	59	8,865	0.67%
2020/08/20	14	39.27	32	39.03	38.80	-18	8,757	-0.21%
2020/08/19	23	41.65	2	41.35	41.20	21	8,651	0.24%
2020/08/18	4	43.06	3	42.62	42.60	1	8,541	0.01%
2020/08/17	3	44.17	4	44.01	44.40	-1	8,442	-0.01%
2020/08/14	4	42.65	8	42.85	43.25	-4	8,466	-0.05%
2020/08/13	1	43.00	6	43.09	42.80	-5	8,505	-0.06%
2020/08/12	5	42.27	8	42.24	42.55	-3	8,485	-0.04%
2020/08/11	2	43.10	60	43.00	43.05	-58	8,490	-0.68%
2020/08/10	11	43.86	4	44.05	43.85	7	8,497	0.08%
2020/08/07	35	44.25	4	44.38	44.40	31	8,504	0.36%
2020/08/06	22	44.33	11	44.85	44.25	11	8,486	0.13%
2020/08/05	5	44.56	9	44.27	44.95	-4	8,407	-0.05%
2020/08/03	0	0.00	2	43.00	42.85	-2	8,356	-0.02%
2020/07/31	23	42.96	5	43.54	43.70	18	8,432	0.21%
2020/07/30	6	42.57	2	42.70	42.60	4	8,487	0.05%
2020/07/29	38	42.32	65.5	42.20	42.25	-27.5	8,535	-0.32%
2020/07/28	70	43.62	29	43.70	42.50	41	8,563	0.48%
2020/07/27	54	42.98	20	44.40	42.90	34	8,376	0.41%
2020/07/24	35	47.33	61	46.61	46.40	-26	8,234	-0.32%
2020/07/23	10	47.35	38	46.76	47.65	-28	7,997	-0.35%
2020/07/22	42	45.89	4.5	45.86	45.90	37.5	7,848	0.48%
2020/07/21	4.3	45.33	10	45.35	45.15	-5.8	7,748	-0.07%
2020/07/20	14	44.98	0	0.00	44.90	14	7,722	0.18%
2020/07/17	41	44.68	0.3	44.65	44.65	40.7	7,696	0.53%
2020/07/16	15	44.97	0	0.00	44.95	15	7,642	0.20%
2020/07/15	25	45.12	2	45.85	44.60	23	7,600	0.30%
2020/07/14	26	45.30	56	44.78	45.30	-30	7,529	-0.40%
2020/07/13	2	44.15	51	44.55	44.90	-49	7,316	-0.67%
2020/07/10	12	43.18	5	43.28	42.70	7	7,179	0.10%
2020/07/09	28.3	44.00	28	44.43	44.05	0.3	7,102	0.00%
2020/07/08	7	44.44	39	44.47	44.40	-32	7,012	-0.46%
2020/07/07	27	43.89	44	43.45	44.00	-17	6,913	-0.25%
2020/07/06	46	43.91	41	43.69	44.00	5	6,756	0.07%
2020/07/03	10	42.31	3	41.90	42.65	7	6,612	0.11%
2020/07/02	24	41.37	8	41.34	41.65	16	6,503	0.25%
2020/07/01	19	40.67	18	40.98	41.05	1	6,419	0.02%
2020/06/30	30	41.19	7.1	41.23	40.60	22.9	6,277	0.36%
2020/06/29	21	40.67	10	40.79	40.75	11	6,115	0.18%
2020/06/24	3	39.77	3	39.85	39.95	0	5,881	0.00%
2020/06/23	18	39.78	44	39.81	39.80	-26	5,784	-0.45%
2020/06/22	5	38.93	19	39.01	39.00	-14	5,541	-0.25%
2020/06/19	0	0.00	6	38.49	38.15	-6	5,420	-0.11%
2020/06/18	4	38.16	4	37.98	38.00	0	5,402	0.00%
2020/06/17	0	0.00	2	37.70	37.55	-2	5,375	-0.04%
2020/06/15	1	36.70	0	0.00	36.80	1	5,539	0.02%
2020/06/12	13	36.26	2	36.75	37.00	11	5,582	0.20%
2020/06/11	5	37.35	9	37.16	36.85	-4	5,657	-0.07%
2020/06/10	6	38.10	3	38.02	38.10	3	5,592	0.05%
2020/06/09	6	38.43	0	0.00	38.30	6	5,666	0.11%
2020/06/08	2	38.60	4	38.46	38.35	-2	5,734	-0.03%
2020/06/05	5.8	38.39	1	38.40	38.30	4.8	5,734	0.08%
2020/06/04	3	38.12	0	0.00	38.10	3	5,746	0.05%
2020/06/03	3	38.33	24	38.27	38.35	-21	5,750	-0.37%
2020/06/02	51	39.69	17	39.66	39.05	34	5,647	0.60%
2020/06/01	0	0.00	11	38.56	38.80	-11	5,352	-0.21%
2020/05/29	7	37.76	2	37.55	37.40	5	5,230	0.10%
2020/05/28	1	37.65	3	38.07	37.30	-2	5,229	-0.04%
2020/05/27	1	38.15	2	37.85	37.70	-1	5,231	-0.02%
2020/05/26	7	37.71	3	37.93	37.90	4	5,239	0.08%
2020/05/25	5	37.03	6	36.98	37.55	-1	5,179	-0.02%
2020/05/22	7	38.21	4	38.18	37.90	3	5,135	0.06%
2020/05/21	8	38.27	12	38.43	38.40	-4	5,069	-0.08%
2020/05/20	5	37.31	4	37.35	37.75	1	4,971	0.02%
2020/05/19	0	0.00	1	37.10	36.80	-1	4,916	-0.02%
2020/05/18	2	36.90	12	37.56	36.60	-10	4,908	-0.20%
2020/05/14	4	37.51	9	37.75	37.40	-5	4,813	-0.10%
2020/05/13	0	0.00	5	38.19	38.15	-5	4,799	-0.10%
2020/05/12	2	37.73	1	37.75	37.75	1	4,773	0.02%
2020/05/11	0	0.00	2	38.30	38.15	-2	4,764	-0.04%
2020/05/08	5	38.02	11	38.05	37.95	-6	4,715	-0.13%
2020/05/07	11	38.37	0	0.00	38.20	11	4,648	0.24%
2020/05/06	2	37.50	6	37.70	37.65	-4	4,524	-0.09%
2020/05/05	12	37.06	11	37.20	37.00	1	4,445	0.02%
2020/05/04	12	36.67	8	36.51	36.85	4	4,396	0.09%
2020/04/30	1	36.50	6	36.58	36.60	-5	4,337	-0.12%
2020/04/29	3	36.08	5	36.25	36.10	-2	4,348	-0.05%
2020/04/28	7	35.89	1	35.80	35.75	6	4,305	0.14%
2020/04/27	3	35.60	4	35.61	35.65	-1	4,374	-0.02%
2020/04/24	3	35.13	2	35.25	35.25	1	4,323	0.02%
2020/04/21	2	34.25	2	33.95	33.85	0	4,396	0.00%
2020/04/14	5	34.22	5	34.25	34.30	0	4,378	0.00%
2020/04/10	0	0.00	1	33.70	33.70	-1	4,361	-0.02%
2020/04/09	1	33.80	0	0.00	33.65	1	4,384	0.02%
2020/04/08	0	0.00	1	33.70	33.80	-1	4,343	-0.02%
2020/04/07	18	32.57	23	32.65	33.25	-5	4,274	-0.12%
2020/04/06	0	0.00	5	31.60	31.80	-5	4,221	-0.12%
2020/03/30	2	30.85	8	30.32	30.70	-6	4,281	-0.14%
2020/03/27	12	31.15	10	31.41	30.65	2	4,276	0.05%
2020/03/26	2	31.03	0	0.00	31.00	2	4,231	0.05%
2020/03/25	2	31.68	6	31.25	31.15	-4	4,200	-0.10%
2020/03/23	0	0.00	5	29.08	28.90	-5	4,129	-0.12%
2020/03/20	7	29.86	7	29.86	30.05	0	4,141	0.00%
2020/03/19	19	28.27	48.2	28.34	27.40	-29.2	4,099	-0.71%
2020/03/18	35	31.43	40	30.72	30.20	-5	4,148	-0.12%
2020/03/17	73	31.61	13	31.56	31.05	60	4,276	1.40%
2020/03/16	12	32.00	2	31.95	31.85	10	4,156	0.24%
2020/03/13	5	32.57	3	31.55	33.20	2	4,103	0.05%
2020/03/12	1	33.60	0	0.00	33.55	1	4,006	0.02%
2020/03/11	11	35.53	10	35.89	35.45	1	3,984	0.03%
2020/03/10	4	35.60	47	35.46	35.75	-43	4,055	-1.06%
2020/03/09	32	35.24	3	35.38	34.85	29	3,986	0.73%
2020/03/06	37	36.31	15	36.50	36.40	22	3,923	0.56%
2020/03/05	9	36.73	10	36.42	36.90	-1	3,961	-0.03%
2020/03/03	4	35.00	10	35.16	35.00	-6	3,845	-0.16%
2020/02/27	1	34.15	9	34.46	34.10	-8	3,779	-0.21%
2020/02/25	1	34.55	0	0.00	35.15	1	3,766	0.03%
2020/02/21	2	35.55	3	35.58	35.30	-1	3,818	-0.03%
2020/02/20	2	35.90	2	35.95	35.85	0	3,882	0.00%
2020/02/19	2	35.85	4	35.83	35.75	-2	3,900	-0.05%
2020/02/18	0	0.00	5	35.95	35.85	-5	3,885	-0.13%
2020/02/17	2	36.20	0	0.00	36.00	2	3,903	0.05%
2020/02/14	4	36.40	3	36.05	36.35	1	3,908	0.03%
2020/02/13	11	35.90	6	36.20	35.85	5	3,905	0.13%
2020/02/12	2	36.10	5	36.00	36.15	-3	3,941	-0.08%
2020/02/11	2	35.25	2	35.05	35.30	0	3,951	0.00%
2020/02/07	0	0.00	0.2	35.00	34.85	-0.2	4,648	0.00%
2020/02/06	15	34.85	8	34.88	35.20	7	4,704	0.15%
2020/02/05	11	34.02	20	33.95	34.05	-9	4,728	-0.19%
2020/02/04	0	0.00	1	33.45	33.70	-1	4,766	-0.02%
2020/02/03	56	32.16	59	32.84	32.75	-3	4,833	-0.06%
2020/01/30	2	34.60	0	0.00	34.00	2	5,027	0.04%
2020/01/20	4	37.45	2	37.45	37.45	2	5,180	0.04%
2020/01/16	0	0.00	3	38.20	37.70	-3	5,585	-0.05%
2020/01/15	3	37.75	0	0.00	37.55	3	5,947	0.05%
2020/01/14	4	37.61	2	37.68	37.50	2	5,874	0.03%
2020/01/13	2	37.15	4	37.10	37.20	-2	5,822	-0.03%
2020/01/10	6	37.03	2	37.05	36.95	4	5,862	0.07%
2020/01/09	2	36.98	9	37.18	37.00	-7	6,008	-0.12%
2020/01/08	3	35.93	4	36.30	36.35	-1	6,045	-0.02%
2020/01/07	2	35.90	0	0.00	36.20	2	6,036	0.03%
2020/01/06	8	36.06	3	36.45	35.90	5	6,017	0.08%
2020/01/03	6	36.75	10	36.65	36.80	-4	6,014	-0.07%
2020/01/02	2	37.03	0	0.00	37.20	2	5,981	0.03%
2019/12/31	1	36.95	0	0.00	37.10	1	5,988	0.02%
2019/12/30	5	36.75	0	0.00	37.20	5	6,080	0.08%
2019/12/27	6	36.98	1	36.95	37.15	5	6,069	0.08%
2019/12/26	3	37.05	6	37.20	37.40	-3	6,030	-0.05%
2019/12/25	0	0.00	2	36.50	36.70	-2	5,951	-0.03%
2019/12/24	5	36.20	0	0.00	36.25	5	5,989	0.08%
2019/12/23	2	36.40	0	0.00	36.55	2	5,999	0.03%
2019/12/20	2	36.55	5	36.55	36.50	-3	6,026	-0.05%
2019/12/19	3	36.50	2	36.60	36.55	1	6,083	0.02%
2019/12/17	2	37.45	1.7	37.27	37.45	0.3	6,358	0.00%
2019/12/16	1	37.30	1	37.15	37.15	0	6,327	0.00%
2019/12/13	16	37.46	15	37.83	37.50	1	6,318	0.02%
2019/12/12	14	37.42	10	37.13	37.60	4	6,166	0.06%
2019/12/10	2	36.95	15.3	36.66	36.60	-13.3	6,007	-0.22%
2019/12/06	19	36.70	10	36.90	36.90	9	6,007	0.15%
2019/12/05	0	0.00	3	36.70	36.70	-3	6,005	-0.05%
2019/12/04	6	34.80	6	34.80	34.80	0	6,032	0.00%
2019/12/03	4	34.38	0	0.00	34.80	4	6,140	0.07%
2019/12/02	11	34.02	12	33.82	34.30	-1	6,203	-0.02%
2019/11/29	2	35.05	9	35.08	34.90	-7	6,196	-0.11%
2019/11/28	0	0.00	10	35.60	35.60	-10	6,237	-0.16%
2019/11/27	0	0.00	1	35.75	35.80	-1	6,348	-0.02%
2019/11/26	3	35.63	0.4	35.55	35.55	2.6	6,506	0.04%
2019/11/25	4	35.55	0	0.00	35.55	4	6,658	0.06%
2019/11/22	2	35.70	0	0.00	35.55	2	6,714	0.03%
2019/11/20	1	36.25	1	36.30	36.20	0	6,714	0.00%
2019/11/19	3	36.85	0	0.00	37.10	3	6,691	0.04%
2019/11/18	3	36.83	1	36.80	36.55	2	6,709	0.03%
2019/11/15	0	0.00	3	36.30	36.20	-3	6,733	-0.04%
2019/11/13	3	36.40	0	0.00	36.10	3	6,794	0.04%
2019/11/12	0	0.00	9	36.22	36.35	-9	6,768	-0.13%
2019/11/11	3.4	36.11	0	0.00	35.80	3.4	6,746	0.05%
2019/11/08	3	36.60	1	36.60	36.60	2	6,683	0.03%
2019/11/07	4	36.04	3	36.03	36.10	1	6,634	0.02%
2019/11/06	24	38.90	31	38.13	37.00	-7	6,504	-0.11%
2019/11/04	14	37.84	1	37.90	37.60	13	5,848	0.22%
2019/11/01	2	37.35	7	37.72	37.60	-5	5,776	-0.09%
2019/10/31	1	37.15	2	37.30	37.15	-1	5,719	-0.02%
2019/10/30	1	37.65	5	37.83	38.20	-4	5,620	-0.07%
2019/10/29	0	0.00	10	38.90	37.80	-10	5,507	-0.18%
2019/10/28	3	38.48	12	38.38	38.50	-9	5,293	-0.17%
2019/10/25	10	37.41	15	37.23	37.20	-5	5,021	-0.10%
2019/10/24	19	37.35	19	37.06	37.60	0	4,904	0.00%
2019/10/23	9	36.07	17	36.38	36.50	-8	4,606	-0.17%
2019/10/22	6	34.72	0	0.00	34.70	6	4,196	0.14%
2019/10/21	0	0.00	10	34.40	34.45	-10	4,175	-0.24%
2019/10/18	2	34.90	7	34.65	34.70	-5	4,154	-0.12%
2019/10/17	12	35.18	11	35.41	35.25	1	4,081	0.02%
2019/10/16	30	34.87	63	34.45	34.95	-33	3,909	-0.84%
2019/10/15	0	0.00	6	34.22	34.55	-6	3,792	-0.16%
2019/10/14	1	33.80	1	33.85	33.80	0	3,745	0.00%
2019/10/09	5	33.38	2	33.70	33.40	3	3,786	0.08%
2019/10/08	2	34.20	7	34.35	34.05	-5	3,793	-0.13%
2019/10/07	71	34.36	1	34.90	34.35	70	3,798	1.84%
2019/10/04	7	34.85	9	34.66	34.90	-2	3,770	-0.05%
2019/10/03	12	34.32	0	0.00	34.55	12	3,653	0.33%
2019/10/02	9	34.05	1	34.15	33.95	8	3,599	0.22%
2019/10/01	0	0.00	5	33.89	34.10	-5	3,589	-0.14%
2019/09/27	23	33.47	11	33.30	33.10	12	3,563	0.34%
2019/09/26	8	34.18	0	0.00	33.85	8	3,512	0.23%
2019/09/25	3	34.50	1	34.45	34.40	2	3,488	0.06%
2019/09/24	7	34.50	0	0.00	34.35	7	3,468	0.20%
2019/09/23	17	34.88	10	34.76	34.75	7	3,387	0.21%
2019/09/20	10	34.33	5	34.73	35.05	5	3,142	0.16%
2019/09/19	5	33.96	0	0.00	33.90	5	3,026	0.17%
2019/09/18	2	34.13	1	34.05	33.90	1	3,008	0.03%
2019/09/17	1	34.00	11	34.29	34.10	-10	2,979	-0.34%
2019/09/16	0	0.00	10	34.04	33.95	-10	2,932	-0.34%
2019/09/11	1	33.80	4	33.75	34.00	-3	2,861	-0.10%
2019/09/10	0	0.00	1	33.85	33.90	-1	2,819	-0.04%
2019/09/09	4	33.98	32	33.79	33.95	-28	2,785	-1.01%
2019/09/06	54	33.89	15	33.48	33.50	39	2,685	1.45%
2019/09/05	7	35.06	2	35.28	35.35	5	2,502	0.20%
2019/09/04	0	0.00	21	34.40	34.80	-21	2,382	-0.88%
2019/09/03	4	34.00	5	34.01	34.00	-1	2,292	-0.04%
2019/09/02	6	34.10	3	34.08	34.15	3	2,197	0.14%
2019/08/30	8	33.28	38	33.38	33.30	-30	2,088	-1.44%
2019/08/29	9	32.87	6	32.79	32.55	3	1,954	0.15%
2019/08/28	38	31.80	5	32.13	32.20	33	1,775	1.86%
2019/08/27	2	31.30	4	31.13	31.30	-2	1,596	-0.13%
2019/08/23	4	31.08	2	30.78	30.80	2	1,489	0.13%
2019/08/22	7	31.00	5	30.86	30.90	2	1,452	0.14%
2019/08/21	9	30.64	8	30.56	30.65	1	1,395	0.07%
2019/08/20	3	29.83	8	29.66	29.70	-5	1,278	-0.39%
2019/08/19	2	29.23	1	29.55	29.55	1	1,216	0.08%
2019/08/16	0	0.00	3	29.20	29.20	-3	1,152	-0.26%
2019/08/14	3	28.45	0	0.00	28.25	3	1,085	0.28%
2019/08/05	0	0.00	2	28.20	28.00	-2	1,008	-0.20%
2019/07/26	0	0.00	2.6	29.94	29.90	-2.6	1,009	-0.26%
2019/07/25	5	29.96	7	29.90	29.90	-2	1,003	-0.20%
2019/07/24	0	0.00	6	29.35	29.45	-6	957	-0.63%
2019/07/16	1	28.80	0	0.00	28.80	1	951	0.11%
2019/07/15	0	0.00	2	29.20	28.85	-2	947	-0.21%
2019/07/12	6	31.08	1	31.10	31.25	5	903	0.55%
2019/07/01	0	0.00	4	30.15	30.20	-4	991	-0.40%
2019/06/27	0	0.00	3	29.65	29.70	-3	998	-0.30%
2019/06/25	0	0.00	4	29.25	29.35	-4	1,042	-0.38%
2019/06/17	0	0.00	3	29.10	29.10	-3	1,257	-0.24%
2019/06/12	4	29.19	0	0.00	29.30	4	1,357	0.29%
2019/05/28	1	28.80	0	0.00	27.70	1	1,476	0.07%
2019/05/27	1	28.70	0	0.00	28.70	1	1,588	0.06%
2019/05/23	3	28.50	0	0.00	28.40	3	1,628	0.18%
2019/05/15	0	0.00	5	29.10	29.20	-5	1,656	-0.30%
2019/05/08	1	30.05	8	30.06	30.20	-7	1,644	-0.43%
2019/05/07	0.2	30.35	0	0.00	30.35	0.2	1,659	0.01%
2019/05/06	1	30.55	2	30.75	30.40	-1	1,661	-0.06%
2019/05/03	2	31.35	0	0.00	31.35	2	1,646	0.12%
2019/04/26	0	0.00	2	31.00	31.05	-2	1,632	-0.12%
2019/04/22	0	0.00	2	31.65	31.85	-2	1,644	-0.12%
2019/04/17	6	32.08	3	31.92	31.80	3	1,633	0.18%
2019/04/08	1	31.40	1	30.80	30.95	0	1,469	0.00%
2019/03/28	4	30.10	0	0.00	29.90	4	1,393	0.29%
2019/03/27	4	30.50	0	0.00	30.50	4	1,376	0.29%
2019/03/26	0	0.00	1	30.50	30.40	-1	1,377	-0.07%
2019/03/25	1	30.60	0	0.00	30.50	1	1,366	0.07%
2019/03/22	4	31.38	8	30.90	31.10	-4	1,349	-0.30%
2019/03/21	1	31.10	9	30.88	30.85	-8	1,268	-0.63%
2019/03/19	5	29.75	0	0.00	29.55	5	1,159	0.43%
2019/03/14	5	29.40	0	0.00	29.40	5	1,086	0.46%
2019/02/27	8	29.90	0	0.00	30.00	8	1,123	0.71%
2019/02/26	5	30.85	8	30.35	30.25	-3	1,100	-0.27%
2019/02/25	0	0.00	1	29.40	29.95	-1	985	-0.10%
2019/02/18	0	0.00	0.1	28.80	28.90	-0.1	968	-0.01%
2019/02/14	8	28.93	2	29.00	28.80	6	1,001	0.60%
2019/02/13	2	28.70	0	0.00	28.55	2	991	0.20%
2019/01/30	1	28.40	0	0.00	28.25	1	1,016	0.10%
2019/01/28	0	0.00	0.6	28.50	28.50	-0.6	1,035	-0.06%
2019/01/25	0	0.00	10	28.20	28.35	-10	1,042	-0.96%
2019/01/23	2	27.85	0	0.00	27.80	2	1,070	0.19%
2019/01/18	2	28.20	0	0.00	28.15	2	1,084	0.18%
2019/01/08	5	26.85	0	0.00	26.80	5	1,143	0.44%
2019/01/04	5	26.50	0	0.00	26.45	5	1,192	0.42%
2018/12/27	0	0.00	2	27.05	27.10	-2	1,332	-0.15%
2018/12/25	10	27.00	0	0.00	27.05	10	1,377	0.73%
2018/12/03	2	30.75	0	0.00	30.85	2	1,741	0.11%
2018/11/27	0	0.00	1	28.80	29.15	-1	1,834	-0.05%
2018/11/26	1	28.40	0	0.00	28.40	1	1,840	0.05%
2018/11/20	1	28.70	0	0.00	28.60	1	1,865	0.05%
2018/11/09	0	0.00	2	28.80	28.85	-2	1,888	-0.11%
2018/11/08	3	29.40	1	29.35	29.20	2	1,945	0.10%
2018/11/05	0	0.00	1	28.30	28.75	-1	1,983	-0.05%
2018/11/02	10	28.68	0	0.00	28.55	10	2,054	0.49%
2018/10/31	1	27.35	0	0.00	27.70	1	2,081	0.05%
2018/10/29	1	26.70	0	0.00	26.90	1	2,085	0.05%
2018/10/25	2	27.05	0	0.00	26.60	2	2,117	0.09%
2018/10/17	1	30.00	0	0.00	29.65	1	2,120	0.05%
2018/10/15	0	0.00	1	29.70	29.85	-1	2,136	-0.05%
2018/10/12	0	0.00	5	29.25	29.50	-5	2,131	-0.23%
2018/10/11	6	28.58	0	0.00	28.45	6	2,124	0.28%
2018/10/09	4	31.90	0	0.00	31.60	4	2,061	0.19%
2018/10/05	0	0.00	10	32.20	32.25	-10	2,118	-0.47%
2018/10/04	1	32.65	0	0.00	32.80	1	2,099	0.05%
2018/09/26	0	0.00	5	34.15	34.05	-5	2,302	-0.22%
2018/09/21	2	34.30	5	34.20	34.25	-3	2,355	-0.13%
2018/09/20	3	34.30	13	34.02	33.95	-10	2,386	-0.42%
2018/09/18	2	34.00	0	0.00	33.80	2	2,375	0.08%
2018/09/13	1	32.60	0	0.00	32.50	1	2,417	0.04%
2018/09/12	10	32.23	3	32.57	32.00	7	2,442	0.29%
2018/09/10	3	34.32	0	0.00	33.65	3	2,482	0.12%
2018/09/07	9	34.85	0	0.00	34.45	9	2,530	0.36%
2018/09/05	4	35.56	3	35.93	35.50	1	2,737	0.04%
2018/09/04	1	35.30	0	0.00	35.35	1	3,137	0.03%
2018/09/03	1	35.30	0	0.00	35.05	1	3,577	0.03%
2018/08/31	1	34.60	1	34.45	34.85	0	3,590	0.00%
2018/08/30	1	34.55	0	0.00	34.45	1	3,617	0.03%
2018/08/28	0	0.00	1	34.40	34.40	-1	3,902	-0.03%
2018/08/27	8	34.20	0	0.00	34.35	8	3,914	0.20%
2018/08/24	10	33.85	0	0.00	33.80	10	3,941	0.25%
2018/08/22	5	34.20	0	0.00	34.10	5	4,069	0.12%
2018/08/16	6	34.27	0	0.00	34.75	6	4,372	0.14%
2018/08/14	1	34.85	1	35.10	35.05	0	4,298	0.00%
2018/08/10	1	36.60	2	36.45	36.40	-1	4,279	-0.02%
2018/08/08	0	0.00	1	36.30	36.20	-1	4,235	-0.02%
2018/08/02	2	36.03	2	36.08	35.50	0	4,380	0.00%
2018/07/31	0	0.00	14	36.29	36.70	-14	4,484	-0.31%
2018/07/30	3	36.27	0	0.00	35.85	3	4,670	0.06%
2018/07/27	0	0.00	2	36.00	36.00	-2	4,784	-0.04%
2018/07/25	0	0.00	1	35.40	35.35	-1	4,781	-0.02%
2018/07/23	2	35.20	0	0.00	35.15	2	4,816	0.04%
2018/07/20	4	35.60	1	35.70	35.70	3	4,830	0.06%
2018/07/19	0	0.00	1	35.55	35.30	-1	4,826	-0.02%
2018/07/18	12	35.50	0	0.00	35.50	12	4,885	0.25%
2018/07/17	2	35.95	1	36.10	35.95	1	4,877	0.02%
2018/07/16	1	36.15	1	36.10	36.10	0	4,885	0.00%
2018/07/13	0	0.00	5	36.25	35.90	-5	4,917	-0.10%
2018/07/12	1	35.25	0	0.00	35.20	1	4,894	0.02%
2018/07/11	5	35.12	0	0.00	35.05	5	4,917	0.10%
2018/07/10	12	35.41	2	35.53	35.50	10	4,904	0.20%
2018/07/09	10	36.00	10	36.21	35.60	0	4,895	0.00%
2018/07/06	2	36.88	31	37.17	36.95	-29	4,837	-0.60%
2018/07/05	1	36.80	0	0.00	36.80	1	4,802	0.02%
2018/07/04	1	37.10	0	0.00	37.10	1	4,814	0.02%
2018/07/03	1	36.80	0	0.00	36.50	1	4,818	0.02%
2018/07/02	3	38.03	0	0.00	37.50	3	4,794	0.06%
2018/06/27	3	37.28	1	37.10	36.85	2	4,780	0.04%
2018/06/26	6	37.15	30	37.00	37.10	-24	4,784	-0.50%
2018/06/25	2	37.93	1	38.60	37.90	1	4,782	0.02%
2018/06/22	1	37.65	3	37.80	38.10	-2	4,788	-0.04%
2018/06/21	3	38.70	3	38.57	38.10	0	4,799	0.00%
2018/06/20	2	37.75	1	37.90	37.80	1	4,844	0.02%
2018/06/19	5	38.85	8	38.88	38.60	-3	4,928	-0.06%
2018/06/15	11	40.33	2	40.80	39.65	9	5,021	0.18%
2018/06/14	1	40.90	10	41.03	40.90	-9	4,953	-0.18%
2018/06/13	0	0.00	13	41.42	41.00	-13	4,897	-0.27%
2018/06/12	26	41.84	25	41.79	40.40	1	4,784	0.02%
2018/06/11	27	41.11	9	41.21	41.25	18	4,394	0.41%
2018/06/08	2	37.60	9	37.58	37.50	-7	4,014	-0.17%
2018/06/07	10	37.90	6	37.37	37.25	4	4,022	0.10%
2018/06/06	1	37.70	10	37.42	37.45	-9	4,136	-0.22%
2018/06/05	11	37.66	6	37.59	37.05	5	4,153	0.12%
2018/06/04	1	36.85	0	0.00	36.60	1	4,009	0.02%
2018/06/01	1	36.90	0	0.00	36.70	1	4,075	0.02%
2018/05/30	2	36.35	1	36.35	36.75	1	4,129	0.02%
2018/05/29	2	37.15	12	37.24	36.90	-10	4,121	-0.24%
2018/05/28	5	37.40	0	0.00	37.10	5	4,113	0.12%
2018/05/25	1	36.35	0	0.00	37.60	1	4,110	0.02%
2018/05/24	1	36.35	0	0.00	36.30	1	4,200	0.02%
2018/05/22	10	36.30	0	0.00	36.10	10	4,290	0.23%
2018/05/18	1	36.25	21	36.01	36.10	-20	4,390	-0.46%
2018/05/15	6	37.15	7	36.94	36.55	-1	4,590	-0.02%
2018/05/14	5	36.99	5	36.95	37.00	0	4,744	0.00%
2018/05/11	0	0.00	3	37.08	37.00	-3	4,875	-0.06%
2018/05/08	1	37.05	2	36.95	36.75	-1	5,270	-0.02%
2018/05/07	1	35.90	10	37.12	37.60	-9	5,277	-0.17%
2018/05/04	4	35.21	4	35.69	35.70	0	5,201	0.00%
2018/05/03	1	34.20	1	34.05	34.00	0	5,156	0.00%
2018/05/02	1	34.55	1	34.50	34.50	0	5,205	0.00%
2018/04/30	1	34.60	1	34.60	34.55	0	5,241	0.00%
2018/04/27	6	33.90	0	0.00	34.85	6	5,297	0.11%
2018/04/26	3	34.75	0	0.00	33.80	3	5,515	0.05%
2018/04/25	1	34.45	3	34.40	34.45	-2	5,664	-0.04%
2018/04/24	1	35.25	2	34.80	34.75	-1	5,727	-0.02%
2018/04/23	1	36.55	0	0.00	36.55	1	5,719	0.02%
2018/04/20	1	37.00	1	36.95	37.00	0	5,777	0.00%
2018/04/19	0	0.00	4	37.68	37.30	-4	5,987	-0.07%
2018/04/18	1	36.20	0	0.00	36.40	1	6,067	0.02%
2018/04/17	1	36.60	0	0.00	36.30	1	6,099	0.02%
2018/04/16	3	37.28	3	37.08	37.00	0	6,152	0.00%
2018/04/12	3	37.20	1	37.20	37.20	2	6,506	0.03%
2018/04/11	1	37.10	1	37.30	37.15	0	6,673	0.00%
2018/04/10	0	0.00	1	37.70	37.25	-1	6,841	-0.01%
2018/04/09	2	37.20	3	37.35	37.10	-1	7,079	-0.01%
2018/04/02	0	0.00	1	36.80	36.65	-1	7,256	-0.01%
2018/03/30	6	36.79	0	0.00	36.50	6	7,313	0.08%
2018/03/27	1	37.35	2	37.45	37.25	-1	8,123	-0.01%
2018/03/26	3	37.08	2	37.05	37.05	1	8,120	0.01%
2018/03/23	5	37.11	153	37.19	36.85	-148	8,170	-1.81%	大賣/鉅額交易
2018/03/22	1	39.20	6	38.78	38.10	-5	8,182	-0.06%
2018/03/21	158	38.51	11	38.71	38.80	147	8,104	1.81%	大買/鉅額交易
2018/03/20	1	37.55	1	37.60	37.50	0	7,971	0.00%
2018/03/19	0	0.00	1	37.65	37.65	-1	7,994	-0.01%
2018/03/16	2	38.03	10	37.80	37.50	-8	8,001	-0.10%
2018/03/15	10	38.15	12	38.26	38.15	-2	8,026	-0.02%
2018/03/14	3	38.13	1	38.20	38.05	2	8,103	0.02%
2018/03/13	2	38.00	2	37.98	37.90	0	8,235	0.00%
2018/03/12	8	38.28	3	37.65	37.65	5	8,212	0.06%
2018/03/09	1	37.45	0	0.00	37.50	1	8,187	0.01%
2018/03/08	1	37.70	0	0.00	37.60	1	8,242	0.01%
2018/03/07	0	0.00	7	37.35	37.00	-7	8,240	-0.08%
2018/03/06	8	37.51	2	37.55	37.50	6	8,285	0.07%
2018/03/05	3	36.75	21	36.80	36.60	-18	8,430	-0.21%
2018/02/27	1	36.95	1	36.55	36.55	0	8,566	0.00%
2018/02/26	3	37.78	10	37.89	37.20	-7	8,516	-0.08%
2018/02/23	20	36.62	3	36.47	36.95	17	8,348	0.20%
2018/02/22	1	36.00	1	35.90	35.75	0	8,360	0.00%
2018/02/12	1	35.00	2	34.83	34.55	-1	8,486	-0.01%
2018/02/09	7	34.55	4	34.93	34.90	3	8,485	0.04%
2018/02/08	6	35.37	2	35.48	35.30	4	8,447	0.05%
2018/02/07	0	0.00	2	36.38	35.60	-2	8,469	-0.02%
2018/02/06	7	36.37	1.3	35.22	35.05	5.7	8,389	0.07%
2018/02/05	4	38.00	2	38.00	38.00	2	8,319	0.02%
2018/02/02	11.3	37.91	0	0.00	38.20	11.3	8,176	0.14%
2018/02/01	3	37.52	4	38.05	37.85	-1	8,059	-0.01%
2018/01/30	0	0.00	3	36.35	36.00	-3	7,885	-0.04%
2018/01/29	4	36.96	2	36.95	36.80	2	7,843	0.03%
2018/01/26	1	36.65	0	0.00	36.75	1	7,745	0.01%
2018/01/25	3	36.40	8	36.42	36.30	-5	7,773	-0.06%
2018/01/24	1	36.35	0	0.00	36.40	1	7,716	0.01%
2018/01/23	0	0.00	10	36.10	36.20	-10	7,677	-0.13%
2018/01/22	2	36.65	5.2	36.68	36.50	-3.2	7,596	-0.04%
2018/01/19	4	36.03	10	36.13	36.25	-6	7,354	-0.08%
2018/01/18	1	36.05	1	35.95	35.55	0	7,177	0.00%
2018/01/17	2	36.15	10	36.02	36.10	-8	7,099	-0.11%
2018/01/16	1	36.20	2	36.15	36.05	-1	7,055	-0.01%
2018/01/15	6	36.27	2	36.43	36.20	4	6,974	0.06%
2018/01/12	4	35.40	13	35.30	35.85	-9	6,763	-0.13%
2018/01/11	1	34.70	1	34.90	35.20	0	6,616	0.00%
2018/01/10	15	34.93	4	34.85	35.00	11	6,551	0.17%
2018/01/09	4	34.55	17	34.72	35.00	-13	6,503	-0.20%
2018/01/08	5	35.42	1	34.75	34.65	4	6,354	0.06%
2018/01/05	1	34.50	5	34.90	35.20	-4	6,109	-0.07%
2018/01/04	3	34.40	27	34.95	34.85	-24	5,920	-0.41%
2018/01/03	23	33.85	27.3	34.13	34.05	-4.3	5,727	-0.07%
2018/01/02	9	33.34	2.2	33.03	33.40	6.8	5,460	0.12%