矽格 (6257)-台新-台中券商分點個股進出

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
77.0
漲跌
▲0.5
漲幅
+0.65%
成交量
2,841張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

矽格 (6257)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/14	36.2	77.00	1	77.00	77.00	35.2	6,949	0.51%
2024/05/13	4.5	76.78	2	77.00	76.50	2.5	6,926	0.04%
2024/05/10	12	76.52	1	77.40	76.20	11	6,920	0.16%
2024/05/09	2.6	77.77	5.1	78.00	77.10	-2.5	6,887	-0.04%
2024/05/08	2	77.25	8	77.58	78.30	-6	6,858	-0.09%
2024/05/07	5	77.88	5	77.90	77.80	0	6,807	0.00%
2024/05/06	5	76.86	10.1	76.87	77.10	-5.1	6,698	-0.08%
2024/05/03	4	77.00	4	76.75	76.40	0	6,707	0.00%
2024/05/02	42	78.20	58.8	76.74	77.40	-16.8	6,637	-0.25%
2024/04/30	5	73.84	8.5	73.67	74.20	-3.5	6,367	-0.06%
2024/04/29	2.3	72.07	4.4	72.14	72.90	-2.1	6,295	-0.03%
2024/04/26	11	71.47	17.1	71.49	71.50	-6.1	6,386	-0.10%
2024/04/25	9	70.12	0	0.00	70.20	9	6,379	0.14%
2024/04/24	8	70.35	2.2	69.96	70.40	5.8	6,374	0.09%
2024/04/23	3.6	67.94	34.3	67.77	68.30	-30.7	6,362	-0.48%
2024/04/22	4.1	69.19	15.2	68.88	68.30	-11.2	6,358	-0.18%
2024/04/19	12.4	70.29	7	70.51	70.50	5.4	6,293	0.09%
2024/04/18	2	72.25	2	71.55	71.50	0	6,215	0.00%
2024/04/17	17.3	72.13	10.6	72.14	72.60	6.7	6,201	0.11%
2024/04/16	3.2	70.51	7	70.76	70.60	-3.8	6,136	-0.06%
2024/04/15	4.1	72.19	13	72.25	72.00	-8.9	6,060	-0.15%
2024/04/12	9	73.19	3.4	73.48	73.20	5.6	6,030	0.09%
2024/04/11	17	72.24	12	72.50	72.80	5	5,949	0.08%
2024/04/10	10.4	71.51	6.1	71.74	72.40	4.3	5,892	0.07%
2024/04/09	4.1	71.26	6.3	71.46	71.10	-2.2	5,828	-0.04%
2024/04/08	7.4	71.04	16.1	71.00	70.80	-8.7	5,787	-0.15%
2024/04/03	4	71.85	1.4	72.30	71.80	2.6	5,763	0.05%
2024/04/02	2	71.85	9.1	72.78	73.00	-7.1	5,753	-0.12%
2024/04/01	3.1	71.02	1	71.70	71.60	2.1	5,670	0.04%
2024/03/29	7.6	70.86	21.3	71.14	71.00	-13.7	5,597	-0.25%
2024/03/28	13.5	73.47	6.3	73.89	72.00	7.2	5,390	0.13%
2024/03/27	6.1	73.36	9.7	72.87	73.80	-3.6	5,144	-0.07%
2024/03/26	13.2	71.89	0	72.40	71.00	13.2	4,978	0.27%
2024/03/25	11.1	72.37	4	72.35	72.30	7.1	4,974	0.14%
2024/03/22	7.5	72.19	15.1	72.75	72.40	-7.6	4,944	-0.15%
2024/03/21	17.3	76.90	10.8	76.12	74.70	6.5	4,910	0.13%
2024/03/20	39.1	77.37	54.6	77.17	75.60	-15.6	5,085	-0.31%
2024/03/19	12.3	73.46	19.9	73.31	73.50	-7.6	5,072	-0.15%
2024/03/18	20.1	71.59	17	71.28	72.10	3.1	4,948	0.06%
2024/03/15	10	68.53	0	0.00	68.80	10	4,832	0.21%
2024/03/14	4	68.75	6.2	68.69	68.80	-2.2	4,777	-0.05%
2024/03/13	6	70.17	1	70.20	70.10	5	4,716	0.11%
2024/03/12	3.4	69.40	1	69.80	69.90	2.4	4,674	0.05%
2024/03/11	0	0.00	1	68.70	68.40	-1	4,698	-0.02%
2024/03/08	9	70.92	5	70.76	69.00	4	4,758	0.08%
2024/03/07	13.1	70.13	13.1	70.68	69.60	0	4,727	0.00%
2024/03/06	24.7	69.77	10.6	69.51	70.20	14.1	4,786	0.29%
2024/03/05	12	67.98	1	68.00	68.10	11	4,965	0.22%
2024/03/04	1.3	67.94	4	67.93	67.90	-2.7	5,024	-0.05%
2024/03/01	20.4	68.01	5.2	67.71	67.20	15.3	4,971	0.31%
2024/02/29	6	70.30	1	70.30	70.30	5	4,814	0.10%
2024/02/27	6.3	70.49	8.2	70.24	70.00	-1.9	4,781	-0.04%
2024/02/26	31.3	72.70	36.1	72.88	72.30	-4.7	4,667	-0.10%
2024/02/23	47.7	73.33	45.3	73.50	72.50	2.5	4,542	0.05%
2024/02/22	7	70.81	9.7	70.55	70.80	-2.7	4,207	-0.06%
2024/02/21	5.5	68.66	2	68.90	68.80	3.5	4,122	0.08%
2024/02/20	4.3	68.51	0	0.00	68.20	4.3	4,144	0.10%
2024/02/19	38.5	69.18	22	69.11	70.00	16.5	4,099	0.40%
2024/02/16	5.5	69.55	5.6	69.54	69.50	-0.1	4,088	0.00%
2024/02/15	3.1	67.88	2.1	67.78	68.20	1	4,032	0.02%
2024/02/05	0	0.00	16	65.30	65.30	-16	3,992	-0.40%
2024/02/02	0	0.00	7	65.84	65.70	-7	3,999	-0.18%
2024/02/01	17	66.79	3	66.93	66.60	14	3,997	0.35%
2024/01/31	12	67.98	3.1	67.69	67.70	8.9	4,025	0.22%
2024/01/30	0.2	66.80	3	66.90	66.50	-2.8	4,054	-0.07%
2024/01/29	0	0.00	1	67.50	67.40	-1	4,089	-0.02%
2024/01/26	4.1	68.74	6.1	67.31	67.20	-2	4,139	-0.05%
2024/01/25	6	68.68	4	68.48	68.70	2	4,117	0.05%
2024/01/24	0	0.00	8	68.46	68.00	-8	4,103	-0.19%
2024/01/23	5	68.44	8.1	68.24	68.10	-3.1	4,111	-0.08%
2024/01/22	8	68.04	9	68.19	68.00	-1	4,084	-0.02%
2024/01/19	2	66.30	3	66.30	66.50	-1	3,970	-0.03%
2024/01/18	0	0.00	0.2	65.30	65.30	-0.2	4,006	-0.01%
2024/01/16	1.3	66.12	2	65.55	66.10	-0.7	4,139	-0.02%
2024/01/15	3	65.10	0	0.00	65.40	3	4,157	0.07%
2024/01/12	3	64.53	2	64.45	64.30	1	4,216	0.02%
2024/01/11	0	0.00	5	63.80	64.20	-5	4,308	-0.12%
2024/01/09	0	0.00	0.3	64.60	64.40	-0.3	4,482	-0.01%
2024/01/08	1	64.92	0.2	64.30	63.90	0.7	4,508	0.02%
2024/01/05	0	0.00	3	64.80	64.90	-3	4,636	-0.06%
2024/01/03	1	64.80	1	63.70	65.00	0	4,664	0.00%
2024/01/02	1	64.70	0	0.00	64.60	1	4,648	0.02%
2023/12/29	2	65.25	4	65.83	65.20	-2	4,647	-0.04%
2023/12/28	3	66.27	2.2	66.41	66.00	0.8	4,599	0.02%
2023/12/27	0.2	67.40	0	0.00	67.30	0.2	4,574	0.00%
2023/12/26	4.1	66.87	1	67.00	66.80	3.1	4,565	0.07%
2023/12/25	3	67.27	6.4	66.48	66.40	-3.4	4,552	-0.08%
2023/12/22	0.1	67.97	0	0.00	68.00	0.1	4,508	0.00%
2023/12/21	1	68.22	6	68.15	68.10	-5	4,515	-0.11%
2023/12/20	4	67.88	1.1	68.64	68.80	2.9	4,488	0.06%
2023/12/19	7.5	68.61	4	68.38	67.80	3.5	4,433	0.08%
2023/12/18	17	68.46	23.1	68.52	68.50	-6.1	4,437	-0.14%
2023/12/15	18.5	68.66	42	67.87	67.20	-23.5	4,545	-0.52%
2023/12/14	60.2	70.08	52.3	70.34	71.90	7.9	4,467	0.18%
2023/12/13	0	0.00	3	66.33	66.40	-3	4,163	-0.07%
2023/12/12	7.2	66.07	6.5	66.17	65.80	0.7	4,245	0.02%
2023/12/11	0.6	64.78	6.1	65.10	65.00	-5.5	4,209	-0.13%
2023/12/08	5.1	65.09	3	64.63	64.70	2.1	4,198	0.05%
2023/12/07	3.3	65.84	3	64.77	64.60	0.3	4,183	0.01%
2023/12/06	9.2	64.77	18.6	64.70	65.40	-9.4	4,158	-0.23%
2023/12/05	9	65.28	11	65.34	65.50	-2	4,084	-0.05%
2023/12/04	6.6	65.74	9.1	65.78	66.00	-2.5	4,013	-0.06%
2023/12/01	46	64.77	52.4	65.03	65.80	-6.4	3,943	-0.16%
2023/11/30	67.1	64.30	60	63.94	63.80	7.1	3,722	0.19%
2023/11/29	4	62.03	3	62.00	62.00	1	3,478	0.03%
2023/11/28	0	0.00	1	60.50	60.60	-1	3,403	-0.03%
2023/11/27	2	60.15	3	60.27	60.00	-1	3,449	-0.03%
2023/11/24	0	0.00	1	60.80	60.70	-1	3,493	-0.03%
2023/11/23	0	61.20	2.3	61.11	60.90	-2.3	3,515	-0.07%
2023/11/22	2	60.95	34	60.91	60.90	-32	3,537	-0.90%
2023/11/21	9	61.23	5	61.02	60.70	4	3,565	0.11%
2023/11/20	3	61.13	3.1	61.18	61.40	-0.1	3,673	0.00%
2023/11/17	5.1	61.77	3.1	61.27	61.00	2	3,803	0.05%
2023/11/16	1	61.49	1.4	61.18	61.50	-0.4	3,785	-0.01%
2023/11/15	8.2	61.47	0.7	60.90	60.90	7.5	3,836	0.20%
2023/11/14	2	61.40	13	60.91	61.50	-11	3,792	-0.29%
2023/11/13	1	60.50	6.6	60.63	60.50	-5.6	3,777	-0.15%
2023/11/10	1.1	60.50	7	60.30	60.20	-5.9	3,769	-0.16%
2023/11/09	0.2	60.80	8	60.95	60.80	-7.8	3,748	-0.21%
2023/11/08	5	61.78	8.3	61.48	61.40	-3.3	3,736	-0.09%
2023/11/07	21.2	60.66	19	61.46	61.70	2.2	3,702	0.06%
2023/11/06	5.6	61.69	4.5	61.52	61.50	1.1	3,649	0.03%
2023/11/03	13	61.22	8	61.38	61.50	5	3,596	0.14%
2023/11/02	2	60.30	4.2	60.88	60.90	-2.2	3,546	-0.06%
2023/11/01	1	59.50	7	59.61	59.70	-6	3,503	-0.17%
2023/10/31	3	59.57	0	0.00	59.30	3	3,490	0.09%
2023/10/30	0	59.50	1	59.90	59.90	-1	3,486	-0.03%
2023/10/27	6	60.23	17	59.85	59.40	-11	3,500	-0.31%
2023/10/26	37	61.07	84	60.73	60.20	-47	3,491	-1.35%
2023/10/25	66	61.80	26	61.69	62.00	40	3,448	1.16%
2023/10/24	6	60.50	14	60.46	60.70	-8	3,402	-0.24%
2023/10/23	5	60.90	11	60.83	59.90	-6	3,432	-0.17%
2023/10/20	11	60.87	20	60.93	60.80	-9	3,445	-0.26%
2023/10/19	35	60.60	29	60.54	60.70	6	3,413	0.18%
2023/10/18	10	60.37	51.1	59.55	60.00	-41.1	3,342	-1.23%
2023/10/17	8.1	60.41	17.5	60.73	60.70	-9.4	3,292	-0.29%
2023/10/16	10.7	59.33	10	59.44	59.20	0.7	3,230	0.02%
2023/10/13	55	59.98	16	59.71	60.00	39	3,223	1.21%
2023/10/12	3	58.10	2	57.90	58.30	1	3,118	0.03%
2023/10/11	2.1	58.05	2	58.25	57.80	0.1	3,134	0.00%
2023/10/06	2	57.50	3.8	57.68	57.50	-1.8	3,133	-0.06%
2023/10/05	4	57.98	2	57.80	57.60	2	3,142	0.06%
2023/10/04	7	56.93	4	57.20	57.60	3	3,130	0.10%
2023/10/03	1	57.60	0	0.00	57.50	1	3,132	0.03%
2023/10/02	0	57.80	1	57.70	57.70	-1	3,151	-0.03%
2023/09/28	0.1	57.00	0	0.00	57.40	0.1	3,183	0.00%
2023/09/27	2	56.90	1	56.90	56.90	1	3,296	0.03%
2023/09/26	1	57.30	4.4	57.75	56.70	-3.4	3,299	-0.10%
2023/09/25	1	58.30	4	58.25	58.30	-3	3,259	-0.09%
2023/09/22	12.2	57.64	22	57.63	57.50	-9.8	3,247	-0.30%
2023/09/21	1	56.80	10	57.00	57.20	-9	3,216	-0.28%
2023/09/20	39.4	59.12	79.2	58.60	58.00	-39.8	3,167	-1.26%
2023/09/19	94.2	60.69	28.3	60.67	60.80	65.9	2,973	2.22%
2023/09/18	12	58.63	2	58.90	58.80	10	2,660	0.38%
2023/09/15	6.2	58.55	15	58.51	58.00	-8.8	2,635	-0.33%
2023/09/14	0	0.00	10	57.19	57.20	-10	2,512	-0.40%
2023/09/13	7	56.66	0	0.00	56.60	7	2,493	0.28%
2023/09/12	1	57.60	6	57.78	57.40	-5	2,488	-0.20%
2023/09/11	2	56.75	10	56.92	57.10	-8	2,484	-0.32%
2023/09/08	8	56.94	5	57.08	57.20	3	2,490	0.12%
2023/09/07	4	57.43	8	57.69	57.80	-4	2,489	-0.16%
2023/09/06	3	57.83	9	57.82	58.20	-6	2,480	-0.24%
2023/09/05	10	57.69	6	57.67	57.80	4	2,464	0.16%
2023/09/04	0	0.00	9	57.46	57.50	-9	2,453	-0.37%
2023/09/01	11	57.34	3.1	57.23	57.10	7.9	2,446	0.32%
2023/08/31	3	57.40	7	57.36	57.70	-4	2,435	-0.16%
2023/08/30	1	56.60	2	56.70	56.90	-1	2,385	-0.04%
2023/08/29	6	56.50	0	0.00	56.40	6	2,351	0.26%
2023/08/28	9.2	56.17	2	56.35	56.00	7.2	2,336	0.31%
2023/08/25	8	56.49	5	56.60	56.60	3	2,319	0.13%
2023/08/24	45	57.02	39.1	56.45	56.10	5.9	2,284	0.26%
2023/08/23	10.1	54.82	13	55.02	55.40	-2.9	2,157	-0.13%
2023/08/22	7	52.99	8	52.60	52.60	-1	2,032	-0.05%
2023/08/21	10	53.11	6	52.62	52.50	4	1,991	0.20%
2023/08/17	1.1	50.70	11	50.73	51.30	-9.9	1,919	-0.51%
2023/08/16	0	0.00	1	50.80	50.80	-1	1,909	-0.05%
2023/08/15	2.1	50.41	0	0.00	50.30	2.1	1,908	0.11%
2023/08/14	1	50.50	0.4	50.10	50.30	0.7	1,916	0.03%
2023/08/11	4	51.23	0	0.00	51.10	4	1,910	0.21%
2023/08/10	0	52.50	16	52.19	51.90	-16	1,894	-0.84%
2023/08/09	1.1	52.44	0	0.00	52.50	1.1	1,878	0.06%
2023/08/07	1	52.70	1	52.30	52.70	0	1,874	0.00%
2023/08/02	2.1	52.21	3	52.10	52.00	-0.9	1,872	-0.05%
2023/08/01	2	51.90	1	51.50	52.00	1	1,856	0.05%
2023/07/31	5	52.66	1	52.90	52.90	4	1,835	0.22%
2023/07/28	2	52.60	11	53.44	53.70	-9	1,808	-0.50%
2023/07/27	16.5	52.84	10	52.90	52.30	6.5	1,778	0.37%
2023/07/26	3	57.30	3	57.00	57.00	0	1,700	0.00%
2023/07/25	1	57.10	3	57.57	57.50	-2	1,640	-0.12%
2023/07/24	6	57.65	25	57.69	57.50	-19	1,629	-1.17%
2023/07/21	1.4	58.20	11	57.75	58.30	-9.6	1,610	-0.60%
2023/07/20	11.5	58.23	0.1	58.20	58.30	11.4	1,596	0.71%
2023/07/19	1	58.00	6	58.73	58.00	-5	1,577	-0.32%
2023/07/18	5.6	58.91	1	58.80	58.50	4.6	1,543	0.30%
2023/07/17	32	58.82	10	58.74	58.90	22	1,536	1.43%
2023/07/14	2	58.10	7	58.19	58.30	-5	1,505	-0.33%
2023/07/13	2	57.80	3.1	58.10	57.60	-1.1	1,483	-0.07%
2023/07/12	1	57.00	10	57.23	57.40	-9	1,447	-0.62%
2023/07/11	1	56.80	1	56.60	56.80	0	1,440	0.00%
2023/07/10	0.5	57.30	1	56.60	56.50	-0.5	1,454	-0.03%
2023/07/07	1	57.00	7	56.81	56.70	-6	1,456	-0.41%
2023/07/06	8	58.19	0	0.00	57.80	8	1,433	0.56%
2023/07/05	22.3	57.86	72	57.81	58.20	-49.7	1,396	-3.56%
2023/07/04	28	55.72	2	55.70	56.00	26	1,278	2.03%
2023/07/03	4	55.48	1	55.50	55.50	3	1,271	0.24%
2023/06/30	5	55.50	0	0.00	55.30	5	1,303	0.38%
2023/06/29	0	0.00	4	55.33	55.40	-4	1,306	-0.31%
2023/06/27	2	55.10	0	0.00	54.90	2	1,328	0.15%
2023/06/21	2	55.50	0	0.00	55.50	2	1,324	0.15%
2023/06/19	2	56.00	2	55.90	55.90	0	1,313	0.00%
2023/06/16	1	56.00	0	0.00	56.00	1	1,326	0.08%
2023/06/15	2	55.85	2	55.85	55.80	0	1,330	0.00%
2023/06/14	0	56.00	5	56.10	56.10	-5	1,336	-0.37%
2023/06/13	4	55.60	7	55.86	55.70	-3	1,337	-0.22%
2023/06/12	1	55.00	5	55.60	55.40	-4	1,349	-0.30%
2023/06/09	7.2	54.98	15	55.10	55.10	-7.8	1,345	-0.58%
2023/06/08	2	55.85	1	55.70	55.60	1	1,345	0.07%
2023/06/07	6	55.80	1	55.80	55.60	5	1,363	0.37%
2023/06/06	0	0.00	8	55.93	55.80	-8	1,393	-0.57%
2023/06/05	2	55.60	0	0.00	55.80	2	1,470	0.14%
2023/06/02	6	55.52	30	55.50	55.30	-24	1,520	-1.58%
2023/05/31	0	0.00	2	55.40	55.50	-2	1,566	-0.13%
2023/05/29	2	54.70	8	54.78	54.50	-6	1,590	-0.38%
2023/05/26	3	54.50	1	54.40	54.30	2	1,600	0.12%
2023/05/25	2	53.85	0	0.00	53.90	2	1,594	0.13%
2023/05/24	1	53.80	0	0.00	54.10	1	1,602	0.06%
2023/05/22	2	54.15	0	0.00	54.20	2	1,624	0.12%
2023/05/19	2	53.95	0	0.00	53.90	2	1,627	0.12%
2023/05/18	10	53.60	14	53.35	53.40	-4	1,627	-0.25%
2023/05/17	2	53.20	0	0.00	53.30	2	1,645	0.12%
2023/05/11	0	0.00	6	52.90	52.70	-6	1,642	-0.37%
2023/05/08	0.1	53.30	7.1	53.16	53.10	-7	1,651	-0.42%
2023/05/05	6	53.28	0	0.00	53.20	6	1,662	0.36%
2023/05/04	2.1	52.91	1	52.40	53.00	1.1	1,714	0.06%
2023/05/03	1	52.30	0	52.21	52.20	1	1,732	0.06%
2023/05/02	1	52.20	0	0.00	52.20	1	1,762	0.06%
2023/04/28	12	52.08	0	51.80	52.10	12	1,772	0.68%
2023/04/27	8.1	51.43	3	51.60	51.50	5.1	1,760	0.29%
2023/04/26	6.1	52.00	7	52.07	52.30	-0.9	1,710	-0.06%
2023/04/25	2.1	53.20	0	0.00	52.50	2.1	1,691	0.12%
2023/04/24	2	53.10	0	0.00	53.00	2	1,680	0.12%
2023/04/21	1.1	53.81	6	54.12	53.20	-5	1,667	-0.30%
2023/04/20	9	54.51	0	0.00	54.20	9	1,643	0.55%
2023/04/19	0	55.40	0	0.00	55.20	0	1,624	0.00%
2023/04/18	8	55.48	1	55.40	55.40	7	1,625	0.43%
2023/04/17	0	0.00	2	55.30	55.40	-2	1,626	-0.12%
2023/04/14	4	55.75	5	55.56	55.50	-1	1,616	-0.06%
2023/04/13	24	55.63	4	55.55	55.50	20	1,606	1.25%
2023/04/12	6	55.32	0	0.00	55.50	6	1,582	0.38%
2023/04/11	2	55.50	1.3	55.50	55.60	0.7	1,574	0.04%
2023/04/10	4	55.40	3	55.37	55.30	1	1,573	0.06%
2023/04/07	6.1	55.63	0	56.20	55.70	6.1	1,560	0.39%
2023/04/06	2.2	55.52	1.1	55.43	55.60	1.1	1,552	0.07%
2023/03/31	4.2	56.00	3	55.83	55.90	1.2	1,549	0.07%
2023/03/30	2	55.80	1	55.90	55.80	1	1,509	0.07%
2023/03/29	4.1	55.23	1	55.00	55.30	3.1	1,509	0.21%
2023/03/28	1	55.70	1	55.80	55.60	0	1,496	0.00%
2023/03/27	2.1	55.90	12	55.97	55.70	-9.9	1,490	-0.66%
2023/03/24	0.2	55.80	7	55.70	55.70	-6.8	1,493	-0.46%
2023/03/23	1	55.60	3	55.77	55.70	-2	1,496	-0.13%
2023/03/22	1.1	55.60	0	0.00	55.70	1.1	1,500	0.07%
2023/03/21	5.2	55.83	0	0.00	55.60	5.2	1,531	0.34%
2023/03/20	6.2	55.95	0	0.00	56.00	6.2	1,516	0.41%
2023/03/17	0	0.00	1	55.60	55.80	-1	1,520	-0.07%
2023/03/15	1	55.90	0	0.00	55.90	1	1,499	0.07%
2023/03/14	0	55.60	0	0.00	55.40	0	1,480	0.00%
2023/03/13	2.1	55.20	0	0.00	55.60	2.1	1,489	0.14%
2023/03/10	1	55.30	3	55.50	55.70	-2	1,475	-0.14%
2023/03/09	1	55.80	76	55.51	55.60	-75	1,470	-5.10%
2023/03/08	10	56.24	41	56.18	56.10	-31	1,438	-2.15%
2023/03/07	44	56.25	7	56.41	56.90	37	1,341	2.76%
2023/03/06	16	55.53	5	55.62	55.70	11	1,280	0.86%
2023/03/03	25	55.08	2	54.80	54.90	23	1,252	1.84%
2023/03/02	5	53.98	0	0.00	54.10	5	1,214	0.41%
2023/03/01	5	53.58	11	53.91	54.10	-6	1,194	-0.50%
2023/02/24	12.1	53.32	0	0.00	53.40	12.1	1,168	1.03%
2023/02/23	2	53.05	4	53.10	53.20	-2	1,155	-0.17%
2023/02/22	0	0.00	17	52.41	52.70	-17	1,148	-1.48%
2023/02/21	0	0.00	1	52.70	52.70	-1	1,152	-0.09%
2023/02/20	0	51.80	2.3	51.91	52.10	-2.3	1,167	-0.20%
2023/02/16	13	51.51	0	0.00	51.60	13	1,203	1.08%
2023/02/15	33	51.54	0	0.00	51.20	33	1,221	2.70%
2023/02/14	15	51.90	0	0.00	51.80	15	1,204	1.25%
2023/02/10	2	51.95	1	51.90	52.10	1	1,241	0.08%
2023/02/09	0.1	52.20	3	52.20	52.10	-2.9	1,252	-0.23%
2023/02/08	5	52.00	4	52.20	52.10	1	1,259	0.08%
2023/02/07	0	0.00	1	51.80	52.00	-1	1,262	-0.08%
2023/02/06	3	51.90	0	0.00	51.80	3	1,294	0.23%
2023/02/03	1	52.20	1	52.40	52.30	0	1,295	0.00%
2023/02/02	3	52.00	12	52.13	52.20	-9	1,297	-0.69%
2023/02/01	0	51.20	6	51.42	51.40	-6	1,253	-0.48%
2023/01/31	0	50.30	3	50.83	50.90	-3	1,228	-0.24%
2023/01/13	0.1	49.40	0	0.00	49.15	0.1	1,240	0.01%
2023/01/12	0	0.00	1	49.80	49.65	-1	1,253	-0.08%
2023/01/05	3	48.50	0	0.00	48.30	3	1,340	0.23%
2023/01/04	3	48.63	0	0.00	48.60	3	1,344	0.22%
2023/01/03	0	0.00	1	48.80	48.75	-1	1,365	-0.07%
2022/12/29	0.1	47.97	1	47.70	47.95	-0.9	1,395	-0.07%
2022/12/28	1	48.20	0	0.00	48.20	1	1,417	0.07%
2022/12/26	1	48.80	0	0.00	48.95	1	1,430	0.07%
2022/12/23	0.2	48.40	0	0.00	48.85	0.2	1,464	0.01%
2022/12/22	2	48.65	0	0.00	48.70	2	1,471	0.14%
2022/12/21	1	48.30	1	48.20	48.20	0	1,499	0.00%
2022/12/20	2	49.20	1	48.25	48.25	1	1,528	0.07%
2022/12/19	4	49.50	0	0.00	49.45	4	1,545	0.26%
2022/12/16	3	49.77	0	0.00	49.60	3	1,544	0.19%
2022/12/15	2	50.08	2	50.35	50.40	0	1,536	0.00%
2022/12/14	0	0.00	1	50.30	50.30	-1	1,535	-0.07%
2022/12/13	1	50.20	1	50.40	50.10	0	1,532	0.00%
2022/12/12	1	49.15	0	0.00	49.40	1	1,495	0.07%
2022/12/09	2	49.73	0	0.00	49.50	2	1,515	0.13%
2022/12/08	0	0.00	7	49.00	49.35	-7	1,506	-0.46%
2022/12/07	2	49.70	2	49.40	49.30	0	1,517	0.00%
2022/12/05	6	50.75	4	50.85	50.90	2	1,520	0.13%
2022/12/01	2	50.65	0	50.70	50.70	2	1,539	0.13%
2022/11/30	6	50.52	10	50.25	50.20	-4	1,554	-0.26%
2022/11/29	1	49.80	1	49.80	50.00	0	1,559	0.00%
2022/11/25	0	0.00	1	50.00	50.00	-1	1,590	-0.06%
2022/11/24	0	0.00	1.2	50.10	50.10	-1.2	1,606	-0.07%
2022/11/23	0	0.00	4	49.69	49.80	-4	1,618	-0.25%
2022/11/22	0	0.00	7	49.29	49.35	-7	1,634	-0.43%
2022/11/17	5	49.85	0	0.00	50.10	5	1,677	0.30%
2022/11/16	2	50.40	2	50.20	50.10	0	1,679	0.00%
2022/11/15	0	0.00	2	49.95	50.20	-2	1,655	-0.12%
2022/11/14	1	49.70	0	49.60	49.80	1	1,653	0.06%
2022/11/11	0	0.00	1.6	50.06	49.20	-1.6	1,654	-0.10%
2022/11/09	2	49.00	0	0.00	49.05	2	1,646	0.12%
2022/11/08	2	48.55	1	48.90	48.25	1	1,649	0.06%
2022/11/07	1	48.55	4	48.64	48.85	-3	1,670	-0.18%
2022/11/04	0	0.00	1	48.50	48.40	-1	1,699	-0.06%
2022/11/03	1	48.05	1	48.35	48.30	0	1,700	0.00%
2022/11/02	5	47.99	3	48.12	48.05	2	1,716	0.12%
2022/10/28	10	46.80	14	46.44	46.30	-4	1,748	-0.23%
2022/10/27	4	46.60	2	46.60	46.70	2	1,791	0.11%
2022/10/26	4	46.11	1	45.85	45.80	3	1,862	0.16%
2022/10/25	1	45.80	1	46.20	45.95	0	1,866	0.00%
2022/10/24	0	0.00	8	46.89	46.60	-8	1,883	-0.42%
2022/10/21	5.2	46.86	1	46.95	46.55	4.2	1,887	0.22%
2022/10/20	3	45.30	3	46.17	47.30	0	1,916	0.00%
2022/10/19	1	46.30	23	46.56	46.10	-22	1,911	-1.15%
2022/10/18	12	45.86	15	46.04	46.50	-3	1,896	-0.16%
2022/10/17	20	42.76	20	42.94	44.75	0	1,890	0.00%
2022/10/14	9	43.22	0	0.00	43.70	9	1,893	0.48%
2022/10/13	1.2	43.05	2	43.25	42.00	-0.8	1,948	-0.04%
2022/10/12	7	43.64	0	0.00	43.95	7	1,956	0.36%
2022/10/11	2.3	43.55	0	0.00	43.40	2.3	1,966	0.12%
2022/10/07	2	45.38	13	45.31	45.25	-11	1,985	-0.55%
2022/10/06	3	44.82	0	0.00	44.70	3	2,046	0.15%
2022/10/05	11	45.10	10	45.07	45.00	1	2,116	0.05%
2022/10/03	0	0.00	6	43.11	43.20	-6	2,150	-0.28%
2022/09/30	1.2	42.43	1	42.60	42.50	0.2	2,188	0.01%
2022/09/29	5	42.80	0	0.00	42.35	5	2,218	0.23%
2022/09/28	1	42.20	3	42.50	42.00	-2	2,260	-0.09%
2022/09/27	5	43.52	3	43.35	43.60	2	2,290	0.09%
2022/09/26	7.8	44.39	2	44.28	43.80	5.8	2,309	0.25%
2022/09/23	3.1	45.72	0	0.00	45.70	3.1	2,358	0.13%
2022/09/22	2.1	45.71	4	45.91	46.20	-2	2,442	-0.08%
2022/09/21	0.2	46.80	0	0.00	46.60	0.2	2,498	0.01%
2022/09/20	22	46.85	2	46.78	46.80	20	2,527	0.79%
2022/09/19	0.1	47.15	0	0.00	46.95	0.1	2,560	0.00%
2022/09/16	3.2	47.65	20	47.35	47.15	-16.8	2,628	-0.64%
2022/09/15	1	47.75	0	0.00	48.05	1	2,642	0.04%
2022/09/14	1	47.70	0	0.00	47.65	1	2,682	0.04%
2022/09/13	22	48.30	0	0.00	48.30	22	2,686	0.82%
2022/09/12	2	48.30	1	48.50	48.05	1	2,730	0.04%
2022/09/08	4	47.89	5	47.88	48.00	-1	2,779	-0.04%
2022/09/07	2.1	48.14	0	0.00	47.60	2.1	2,805	0.07%
2022/09/06	1.1	49.00	2	48.85	48.95	-0.9	2,800	-0.03%
2022/09/05	3	49.90	3	50.27	49.80	0	2,825	0.00%
2022/09/02	0	0.00	2	50.50	50.50	-2	2,840	-0.07%
2022/09/01	0.1	50.60	0	0.00	50.30	0.1	2,875	0.00%
2022/08/31	0	0.00	2	51.35	51.10	-2	2,918	-0.07%
2022/08/30	1	50.80	4	51.00	50.90	-3	3,107	-0.10%
2022/08/29	2	50.80	0	0.00	50.90	2	3,190	0.06%
2022/08/26	1	51.90	8	51.82	51.90	-7	3,183	-0.22%
2022/08/24	1	50.80	0	0.00	50.40	1	3,198	0.03%
2022/08/23	3	50.60	0	0.00	50.50	3	3,206	0.09%
2022/08/22	2	51.25	3	51.40	51.20	-1	3,202	-0.03%
2022/08/19	4	51.85	5	51.88	51.70	-1	3,195	-0.03%
2022/08/18	2	51.25	4	51.30	51.50	-2	3,179	-0.06%
2022/08/17	6	51.50	0	0.00	51.50	6	3,168	0.19%
2022/08/16	1	51.20	0	0.00	51.20	1	3,180	0.03%
2022/08/15	0	0.00	1	51.50	51.50	-1	3,187	-0.03%
2022/08/12	3	50.80	0	0.00	51.20	3	3,180	0.09%
2022/08/11	4	50.30	2	50.40	50.30	2	3,155	0.06%
2022/08/10	1	49.70	0	0.00	49.60	1	3,146	0.03%
2022/08/09	3	49.52	3	49.60	49.90	0	3,154	0.00%
2022/08/08	4	49.68	1	50.00	50.00	3	3,138	0.10%
2022/08/05	2	49.38	1	49.45	49.35	1	3,114	0.03%
2022/08/04	8.2	48.80	4	48.75	48.80	4.2	3,122	0.13%
2022/08/03	7.3	49.15	1	49.15	49.10	6.3	3,105	0.20%
2022/08/02	7	50.29	2	50.00	50.00	5	3,069	0.16%
2022/08/01	1	49.85	0	50.20	49.80	1	3,007	0.03%
2022/07/28	0	49.80	0	0.00	49.65	0	3,058	0.00%
2022/07/25	0	0.00	3	50.50	50.60	-3	3,098	-0.10%
2022/07/22	3	51.20	0	51.10	51.00	3	3,118	0.10%
2022/07/21	2	50.70	3	50.57	50.90	-1	3,120	-0.03%
2022/07/20	4	50.30	17	50.55	50.00	-13	3,112	-0.42%
2022/07/19	0	0.00	15	49.38	49.35	-15	3,076	-0.49%
2022/07/18	6	48.73	8	48.83	49.35	-2	3,059	-0.07%
2022/07/15	11	47.50	23	48.23	48.65	-12	3,048	-0.39%
2022/07/14	7	47.09	5	46.65	47.30	2	3,027	0.07%
2022/07/13	38	50.94	9	50.72	50.60	29	2,958	0.98%
2022/07/12	6	50.37	11	50.30	50.30	-5	2,885	-0.17%
2022/07/11	11	51.64	2	51.50	51.50	9	2,873	0.31%
2022/07/08	11	51.03	10	50.90	51.10	1	2,846	0.04%
2022/07/07	8	50.33	0	0.00	50.60	8	2,820	0.28%
2022/07/06	16	50.81	1	51.50	50.50	15	2,795	0.54%
2022/07/05	1	50.60	0	0.00	52.50	1	2,806	0.04%
2022/07/04	17	50.91	4.3	50.96	50.40	12.7	2,851	0.45%
2022/07/01	4	50.93	8	51.20	50.90	-4	2,889	-0.14%
2022/06/30	3	51.67	1	51.40	51.90	2	2,837	0.07%
2022/06/29	14	53.91	21	54.24	53.90	-7	2,756	-0.25%
2022/06/28	20	55.31	3.3	54.92	54.90	16.7	2,715	0.62%
2022/06/27	2	55.60	2	55.80	56.10	0	2,715	0.00%
2022/06/24	1.1	56.00	1	55.00	55.00	0.1	2,734	0.00%
2022/06/23	3	55.50	4	55.78	55.70	-1	2,743	-0.04%
2022/06/22	11	56.91	3	56.97	56.20	8	2,730	0.29%
2022/06/21	2	57.60	3	58.03	57.90	-1	2,691	-0.04%
2022/06/20	10	57.90	1	57.60	57.20	9	2,692	0.33%
2022/06/17	5	59.56	0	0.00	59.00	5	2,651	0.19%
2022/06/16	6	61.23	2.3	61.58	60.80	3.8	2,603	0.14%
2022/06/15	4.1	61.89	1	62.30	61.80	3.1	2,583	0.12%
2022/06/14	13	60.77	5	60.88	62.20	8	2,602	0.31%
2022/06/13	5	61.50	2	61.70	61.70	3	2,562	0.12%
2022/06/10	3	62.20	2.2	62.21	62.20	0.8	2,541	0.03%
2022/06/09	9.3	62.34	10	62.26	62.30	-0.7	2,520	-0.03%
2022/06/08	20.4	62.57	50.3	62.52	62.30	-29.9	2,461	-1.22%
2022/06/07	7	60.97	12	61.30	60.80	-5	2,283	-0.22%
2022/06/02	6	60.22	0	0.00	60.20	6	2,264	0.26%
2022/06/01	2	60.20	28	60.30	60.30	-26	2,268	-1.15%
2022/05/31	3	59.53	1.3	59.82	59.50	1.7	2,227	0.08%
2022/05/30	1	59.20	0	0.00	59.40	1	2,220	0.05%
2022/05/27	12	58.69	0.1	58.60	58.70	11.9	2,215	0.54%
2022/05/25	0	58.80	1.2	58.69	59.00	-1.2	2,236	-0.05%
2022/05/24	7	59.13	15	59.09	58.70	-8	2,273	-0.35%
2022/05/23	0	0.00	8	59.80	59.80	-8	2,253	-0.36%
2022/05/20	5	59.60	1	59.90	59.90	4	2,247	0.18%
2022/05/19	10	58.85	10	59.70	59.60	0	2,234	0.00%
2022/05/18	1	59.80	33	59.76	59.70	-32	2,217	-1.44%
2022/05/17	23.2	59.37	3	59.30	59.30	20.2	2,192	0.92%
2022/05/16	2	58.95	1	58.60	58.60	1	2,187	0.05%
2022/05/12	0	0.00	4	58.30	57.80	-4	2,186	-0.18%
2022/05/11	1	59.00	0	59.00	58.70	1	2,164	0.05%
2022/05/10	0	0.00	0	58.40	58.70	0	2,182	0.00%
2022/05/09	6	59.07	14	59.06	58.60	-8	2,199	-0.36%
2022/05/06	17	59.84	4	59.82	59.80	13	2,202	0.59%
2022/05/05	23	59.84	11	59.94	59.70	12	2,214	0.54%
2022/05/04	0.1	59.20	0	0.00	59.20	0.1	2,207	0.00%
2022/05/03	0	0.00	19	58.43	59.20	-19	2,198	-0.86%
2022/04/29	2	56.60	2	57.10	56.50	0	2,145	0.00%
2022/04/28	1	56.40	0	0.00	56.30	1	2,171	0.05%
2022/04/27	5	55.06	3	55.37	56.10	2	2,161	0.09%
2022/04/26	18	55.82	0	0.00	55.70	18	2,164	0.83%
2022/04/25	14	56.34	1	56.20	56.00	13	2,263	0.57%
2022/04/22	0	0.00	7	57.46	57.40	-7	2,284	-0.31%
2022/04/21	5	57.90	2	57.85	57.50	3	2,321	0.13%
2022/04/20	1	57.20	0	57.50	57.20	1	2,391	0.04%
2022/04/19	3	57.30	0	57.30	57.20	3	2,394	0.13%
2022/04/18	1	56.60	3	57.10	57.10	-2	2,422	-0.08%
2022/04/15	2.1	57.41	0	0.00	57.20	2.1	2,439	0.09%
2022/04/13	5	57.82	1	58.30	58.30	4	2,505	0.16%
2022/04/12	7	57.73	1	58.50	57.50	6	2,613	0.23%
2022/04/11	0	60.30	7	58.94	58.50	-7	2,602	-0.27%
2022/04/08	9	60.16	5	60.24	60.10	4	2,555	0.16%
2022/04/07	8.2	60.00	15	60.19	59.40	-6.9	2,480	-0.28%
2022/04/06	2	58.90	3	58.90	58.70	-1	2,401	-0.04%
2022/04/01	2	59.35	1	59.20	59.60	1	2,395	0.04%
2022/03/31	3	59.43	10.1	59.80	59.60	-7.1	2,407	-0.29%
2022/03/30	13	60.45	11	59.89	59.90	2	2,403	0.08%
2022/03/29	7	60.39	6	60.55	60.10	1	2,382	0.04%
2022/03/28	11	59.72	41.4	60.25	60.70	-30.4	2,332	-1.30%
2022/03/25	1	59.40	3	59.50	59.40	-2	2,256	-0.09%
2022/03/24	1	59.40	10	59.40	59.40	-9	2,242	-0.40%
2022/03/23	1	59.10	4	59.40	59.20	-3	2,260	-0.13%
2022/03/22	3	59.10	0	0.00	59.20	3	2,261	0.13%
2022/03/21	7	59.13	10	59.10	59.10	-3	2,285	-0.13%
2022/03/18	1	59.00	14	58.90	58.60	-13	2,310	-0.56%
2022/03/17	30	58.96	2	58.80	58.80	28	2,325	1.20%
2022/03/15	1	57.50	0	0.00	57.20	1	2,344	0.04%
2022/03/14	2	58.20	0	0.00	58.20	2	2,353	0.08%
2022/03/11	1	57.70	0	0.00	57.70	1	2,361	0.04%
2022/03/10	2	58.10	0.3	58.80	57.90	1.8	2,372	0.07%
2022/03/09	1	56.90	10	56.73	57.20	-9	2,360	-0.38%
2022/03/08	22	55.47	16	55.55	54.90	6	2,340	0.26%
2022/03/07	4	56.33	1	56.00	56.10	3	2,321	0.13%
2022/03/04	17	58.00	2	58.20	58.00	15	2,326	0.64%
2022/03/03	1	58.30	0	0.00	58.30	1	2,360	0.04%
2022/03/02	10	57.60	0	0.00	57.80	10	2,418	0.41%
2022/03/01	2	57.80	0	0.00	57.80	2	2,433	0.08%
2022/02/25	2	56.80	0	0.00	56.90	2	2,457	0.08%
2022/02/24	13	56.82	0	0.00	56.20	13	2,501	0.52%
2022/02/22	1	57.80	20	58.35	57.90	-19	2,574	-0.74%
2022/02/21	0	0.00	10	58.50	58.90	-10	2,754	-0.36%
2022/02/18	1	58.70	2	58.70	58.70	-1	2,916	-0.03%
2022/02/17	2	58.90	0	0.00	58.80	2	2,995	0.07%
2022/02/16	0	0.00	6	58.75	58.60	-6	3,081	-0.19%
2022/02/15	6	58.08	0	0.00	57.90	6	3,101	0.19%
2022/02/14	1	57.90	0	0.00	57.80	1	3,129	0.03%
2022/02/11	1	59.10	0	0.00	58.90	1	3,151	0.03%
2022/02/10	0	0.00	5	59.54	59.30	-5	3,229	-0.15%
2022/02/09	2	58.25	4	58.63	59.00	-2	3,266	-0.06%
2022/02/08	2	57.40	1	57.30	57.50	1	3,301	0.03%
2022/02/07	7	57.04	4	56.45	57.20	3	3,431	0.09%
2022/01/26	13	56.67	0	0.00	56.50	13	3,443	0.38%
2022/01/25	2	57.25	0	57.70	57.10	2	3,496	0.06%
2022/01/24	3	57.37	1	57.30	57.80	2	3,530	0.06%
2022/01/21	2	58.85	7	58.43	58.30	-5	3,548	-0.14%
2022/01/20	2	59.25	1	59.50	59.50	1	3,593	0.03%
2022/01/19	2	59.55	7	59.59	59.50	-5	3,629	-0.14%
2022/01/18	15.1	59.99	11	59.97	59.70	4.1	3,661	0.11%
2022/01/17	0	0.00	3	58.73	58.90	-3	3,565	-0.08%
2022/01/14	9	58.16	7	57.81	58.00	2	3,541	0.06%
2022/01/13	3	58.60	6	58.93	59.00	-3	3,558	-0.08%
2022/01/12	3	57.53	1	57.80	57.80	2	3,518	0.06%
2022/01/11	6	57.77	1.5	57.67	57.50	4.5	3,566	0.13%
2022/01/10	1	58.20	5	58.30	58.50	-4	3,567	-0.11%
2022/01/07	3	58.57	2	58.40	58.10	1	3,596	0.03%
2022/01/06	5	59.66	4	59.35	59.30	1	3,572	0.03%
2022/01/05	14.5	59.87	19	59.96	59.60	-4.5	3,597	-0.13%
2022/01/04	17.1	58.82	4	58.70	58.30	13.1	3,518	0.37%
2022/01/03	2	59.00	2	58.85	58.80	0	3,530	0.00%
2021/12/30	2	58.90	1	58.90	58.80	1	3,559	0.03%
2021/12/29	1	59.00	4	58.90	59.00	-3	3,591	-0.08%
2021/12/28	2	58.90	3	58.80	58.80	-1	3,670	-0.03%
2021/12/27	8	58.96	1	59.20	58.90	7	3,720	0.19%
2021/12/24	2	59.00	2	58.90	58.90	0	3,773	0.00%
2021/12/23	2	58.60	1	58.70	58.80	1	3,790	0.03%
2021/12/22	6	58.00	0.2	58.10	58.20	5.8	3,885	0.15%
2021/12/21	1	58.00	2.1	57.60	57.90	-1.1	3,910	-0.03%
2021/12/20	3	57.70	2	57.30	57.20	1	3,959	0.03%
2021/12/17	4	57.73	1	58.10	57.60	3	3,987	0.08%
2021/12/16	4	57.48	4	57.40	57.60	0	3,999	0.00%
2021/12/15	11.1	57.26	1	57.40	57.00	10.1	4,034	0.25%
2021/12/14	4.1	57.43	1.5	57.80	57.30	2.6	4,034	0.06%
2021/12/13	12	57.88	0	0.00	57.50	12	4,050	0.30%
2021/12/10	4	58.20	2	58.40	58.10	2	4,072	0.05%
2021/12/09	10.1	58.88	10	58.98	58.70	0.1	4,078	0.00%
2021/12/08	1	60.10	4	60.40	60.10	-3	4,062	-0.07%
2021/12/07	0	0.00	7	60.90	60.20	-7	4,099	-0.17%
2021/12/06	2	60.60	2	60.50	60.20	0	4,168	0.00%
2021/12/03	4.1	59.92	1	60.10	60.00	3.1	4,334	0.07%
2021/12/02	5	60.24	5	60.04	59.90	0	4,470	0.00%
2021/12/01	1	60.00	15.1	59.24	60.10	-14.1	4,630	-0.30%
2021/11/30	7	59.50	4.1	59.61	59.30	3	4,793	0.06%
2021/11/29	6.5	58.45	3.2	58.52	58.60	3.3	4,886	0.07%
2021/11/26	9.3	59.44	9	59.62	59.00	0.3	4,977	0.01%
2021/11/25	0.2	60.90	0	0.00	60.70	0.2	5,004	0.00%
2021/11/24	4	60.90	4	61.18	61.10	0	5,079	0.00%
2021/11/23	8.7	61.09	2	61.00	60.60	6.7	5,241	0.13%
2021/11/22	6.3	61.82	14.2	61.84	62.20	-8	5,264	-0.15%
2021/11/19	9.3	62.32	6	62.62	61.90	3.3	5,347	0.06%
2021/11/18	36.3	63.45	54	63.55	62.80	-17.7	5,379	-0.33%
2021/11/17	50.2	62.05	34	62.35	62.70	16.2	5,307	0.31%
2021/11/16	10	61.17	10	61.19	61.00	0	5,224	0.00%
2021/11/15	8	61.00	12	61.03	61.40	-4	5,275	-0.08%
2021/11/12	11	60.08	9	59.80	59.70	2	5,328	0.04%
2021/11/10	7	59.99	4	59.88	59.80	3	5,739	0.05%
2021/11/09	7.1	59.79	11	60.15	60.20	-4	5,876	-0.07%
2021/11/08	6	60.20	15	60.73	60.20	-9	5,900	-0.15%
2021/11/05	4	60.35	5	60.12	60.20	-1	6,023	-0.02%
2021/11/04	24.5	60.18	23	60.40	60.40	1.5	6,187	0.02%
2021/11/03	7	58.37	5	58.80	58.90	2	6,296	0.03%
2021/11/02	7	59.03	9	59.19	58.10	-2	6,409	-0.03%
2021/11/01	1	59.50	11	59.09	59.60	-10	6,696	-0.15%
2021/10/29	11	58.97	1	58.60	58.60	10	6,956	0.14%
2021/10/28	13	58.82	10	58.95	59.20	3	7,005	0.04%
2021/10/27	19	57.70	5	58.02	58.60	14	7,162	0.20%
2021/10/26	9	57.86	7	58.03	58.10	2	7,365	0.03%
2021/10/25	4	57.13	1	57.50	57.30	3	7,748	0.04%
2021/10/22	2	56.80	2	57.30	57.10	0	7,918	0.00%
2021/10/21	2	56.95	0	0.00	56.60	2	8,144	0.02%
2021/10/20	4	56.78	9	56.98	57.30	-5	8,352	-0.06%
2021/10/19	7	57.16	6	56.83	57.20	1	8,481	0.01%
2021/10/18	10	55.67	0	0.00	55.50	10	8,573	0.12%
2021/10/15	1.1	55.83	3	56.23	56.40	-2	8,835	-0.02%
2021/10/14	3	54.73	2	54.50	54.50	1	8,954	0.01%
2021/10/13	24	54.74	5.9	54.64	54.30	18.1	9,232	0.20%
2021/10/12	6	55.60	1	55.70	55.60	5	9,616	0.05%
2021/10/08	7.1	56.43	20	56.60	56.40	-13	9,632	-0.13%
2021/10/07	22.1	56.87	2	56.85	56.70	20.1	9,690	0.21%
2021/10/06	6	56.80	22	56.18	55.50	-16	9,818	-0.16%
2021/10/05	2	56.45	14	54.96	57.20	-12	9,815	-0.12%
2021/10/04	10.6	56.42	2	55.65	55.40	8.6	9,782	0.09%
2021/10/01	8.8	57.94	15	57.57	57.20	-6.2	9,766	-0.06%
2021/09/30	4	58.85	26	58.85	59.40	-22	9,847	-0.22%
2021/09/29	39	59.23	3	59.57	58.40	36	10,009	0.36%
2021/09/28	6	61.37	7	61.46	61.30	-1	10,163	-0.01%
2021/09/27	15	61.87	6	62.18	62.20	9	10,199	0.09%
2021/09/24	9	62.22	10	62.35	62.40	-1	10,380	-0.01%
2021/09/23	3	61.97	3	61.67	61.80	0	10,407	0.00%
2021/09/22	16	61.53	16	61.58	61.20	0	10,444	0.00%
2021/09/17	4	63.10	3	63.40	63.10	1	10,536	0.01%
2021/09/16	7	63.50	10	63.85	63.50	-3	10,565	-0.03%
2021/09/15	3.1	63.00	3	63.70	62.80	0.1	10,627	0.00%
2021/09/14	2	63.85	4	64.25	64.10	-2	10,679	-0.02%
2021/09/13	8	64.48	9	64.52	64.10	-1	10,698	-0.01%
2021/09/10	24	65.10	5	65.06	65.30	19	10,720	0.18%
2021/09/09	53	64.34	67.5	63.41	64.60	-14.5	10,741	-0.13%
2021/09/08	22	64.17	34	63.86	62.80	-12	10,706	-0.11%
2021/09/07	25	65.59	23	65.26	66.10	2	10,607	0.02%
2021/09/06	26.5	66.80	16	66.85	66.20	10.5	10,645	0.10%
2021/09/03	38	66.51	37	66.28	67.20	1	10,541	0.01%
2021/09/02	13.4	65.35	16	65.14	64.60	-2.6	10,414	-0.02%
2021/09/01	17.3	65.15	17	65.32	65.60	0.3	10,339	0.00%
2021/08/31	21.3	64.56	22	64.23	65.00	-0.8	10,289	-0.01%
2021/08/30	17	63.62	28	63.77	64.20	-11	10,495	-0.10%
2021/08/27	28.5	63.71	24	63.73	63.10	4.5	10,541	0.04%
2021/08/26	6	62.13	12	61.93	62.40	-6	10,410	-0.06%
2021/08/25	64.5	62.28	32	62.62	62.50	32.5	10,348	0.31%
2021/08/24	17	61.72	24	61.84	62.20	-7	10,262	-0.07%
2021/08/23	10	61.17	12	61.22	61.60	-2	10,185	-0.02%
2021/08/20	20.5	59.67	38	60.11	60.20	-17.5	10,104	-0.17%
2021/08/19	29.2	60.11	14	59.74	59.10	15.2	10,046	0.15%
2021/08/18	7	59.84	25	60.38	62.10	-18	9,937	-0.18%
2021/08/17	22	60.77	15	60.77	59.20	7	9,851	0.07%
2021/08/16	41.1	60.23	32.3	60.46	60.70	8.8	9,775	0.09%
2021/08/13	35.1	66.80	21	66.77	65.50	14.1	9,433	0.15%
2021/08/12	10	67.92	7	68.69	68.60	3	9,282	0.03%
2021/08/11	38	69.10	29	68.71	67.50	9	9,218	0.10%
2021/08/10	46.3	68.59	87.1	69.10	70.40	-40.8	9,120	-0.45%
2021/08/09	43	70.30	23	70.40	69.90	20	9,013	0.22%
2021/08/06	28	70.84	121.1	70.99	71.60	-93.1	8,831	-1.05%	大賣/
2021/08/05	144.1	70.28	86	69.50	71.00	58.1	8,767	0.66%	大買/
2021/08/04	130.1	68.96	92	68.16	68.10	38.1	8,575	0.44%	大買/
2021/08/03	20	65.75	73.1	65.18	66.00	-53.1	8,370	-0.63%
2021/08/02	50	65.33	65.5	65.27	65.50	-15.5	8,308	-0.19%
2021/07/30	44	64.39	40	64.49	64.10	4	8,124	0.05%
2021/07/29	129.1	63.55	54	63.74	64.30	75.1	7,983	0.94%	大買/
2021/07/28	39	60.24	20	60.64	61.40	19	7,627	0.25%
2021/07/27	43.5	62.27	43.4	62.05	62.20	0.2	7,613	0.00%
2021/07/26	7.3	62.76	31	61.93	63.10	-23.7	7,526	-0.32%
2021/07/23	23	61.03	16.4	61.62	60.50	6.6	7,667	0.09%
2021/07/22	14.1	60.69	37.3	61.00	60.90	-23.2	7,936	-0.29%
2021/07/21	68.7	60.66	60.1	60.71	60.10	8.6	7,914	0.11%
2021/07/20	23	59.43	28	59.13	59.60	-5	7,778	-0.06%
2021/07/19	31	59.49	31	59.80	59.20	0	7,653	0.00%
2021/07/16	64	60.23	46	59.93	60.50	18	7,453	0.24%
2021/07/15	27.2	58.13	27	57.81	58.10	0.2	7,075	0.00%
2021/07/14	15	56.96	30	57.47	57.20	-15	7,098	-0.21%
2021/07/13	52	57.87	28	57.70	57.40	24	7,194	0.33%
2021/07/12	21	56.71	7	57.04	56.80	14	7,081	0.20%
2021/07/09	15	56.61	15.3	56.57	56.50	-0.3	7,110	0.00%
2021/07/08	9	57.00	2	57.10	57.00	7	7,248	0.10%
2021/07/07	22.4	57.13	22	57.18	56.90	0.4	7,335	0.01%
2021/07/06	29	58.38	14	58.70	58.30	15	7,288	0.21%
2021/07/05	42	59.05	31	58.68	59.90	11	7,212	0.15%
2021/07/02	16	56.93	19	56.63	57.10	-3	7,022	-0.04%
2021/07/01	47	57.21	34	57.11	57.10	13	7,046	0.18%
2021/06/30	2	55.60	1	55.90	56.00	1	6,950	0.01%
2021/06/29	8	55.93	8	56.01	56.00	0	6,930	0.00%
2021/06/28	9	55.77	44	55.95	55.90	-35	6,901	-0.51%
2021/06/25	9	55.03	9	55.12	55.00	0	6,801	0.00%
2021/06/24	17	55.61	22	55.60	55.00	-5	6,793	-0.07%
2021/06/23	3	54.77	13.1	54.81	54.90	-10.1	6,745	-0.15%
2021/06/22	3	54.03	3	54.63	54.10	0	6,683	0.00%
2021/06/21	13.5	53.93	16	53.85	53.80	-2.5	6,652	-0.04%
2021/06/18	4	54.75	7	54.83	54.60	-3	6,664	-0.05%
2021/06/17	1	53.90	6	54.30	54.60	-5	6,660	-0.08%
2021/06/16	12	54.28	15	54.23	54.20	-3	6,703	-0.04%
2021/06/15	34	54.53	21	54.23	54.50	13	6,708	0.19%
2021/06/11	5	53.24	23	53.21	53.30	-18	6,643	-0.27%
2021/06/10	4	53.00	9	53.27	52.80	-5	6,690	-0.07%
2021/06/09	7	52.81	7	53.06	52.80	0	6,688	0.00%
2021/06/08	3	52.53	20	53.08	52.70	-17	6,726	-0.25%
2021/06/07	63	53.42	43	53.10	52.50	20	6,780	0.29%
2021/06/04	4	51.68	12	52.08	52.50	-8	6,529	-0.12%
2021/06/03	0	0.00	2	51.50	52.00	-2	6,471	-0.03%
2021/06/02	8	50.76	4	50.55	50.50	4	6,451	0.06%
2021/06/01	2	50.75	3	51.07	51.00	-1	6,501	-0.02%
2021/05/31	3	50.30	1	50.70	50.30	2	6,522	0.03%
2021/05/28	2	50.00	6.2	49.85	50.20	-4.2	6,544	-0.06%
2021/05/27	7	48.99	4	49.10	49.05	3	6,581	0.05%
2021/05/26	2	49.38	4	49.83	49.35	-2	6,653	-0.03%
2021/05/25	2	49.28	5	49.65	49.45	-3	6,734	-0.04%
2021/05/24	3.1	48.39	2	48.28	48.65	1.1	6,795	0.02%
2021/05/21	13	48.17	3	48.52	47.85	10	6,846	0.15%
2021/05/20	6	47.92	6	48.13	47.60	0	6,999	0.00%
2021/05/19	16	47.83	6	48.20	48.45	10	7,102	0.14%
2021/05/18	11.2	47.46	16	47.49	48.35	-4.8	7,172	-0.07%
2021/05/17	26.3	45.90	10	45.08	44.95	16.3	7,324	0.22%
2021/05/14	18	47.95	12.1	47.77	48.10	5.9	7,331	0.08%
2021/05/13	15.5	47.58	4	47.38	47.80	11.5	7,333	0.16%
2021/05/12	17.1	46.50	20	47.57	47.15	-2.9	7,325	-0.04%
2021/05/11	16	49.99	6	50.26	49.65	10	7,256	0.14%
2021/05/10	8	51.71	2	51.65	51.40	6	7,265	0.08%
2021/05/07	5.2	51.36	5.2	51.46	51.90	0	7,393	0.00%
2021/05/06	8.3	50.70	2	51.15	50.60	6.3	7,539	0.08%
2021/05/05	7	51.73	9	52.17	51.20	-2	7,670	-0.03%
2021/05/04	13	51.76	22	51.86	52.10	-9	7,998	-0.11%
2021/05/03	17	52.96	36	53.24	52.40	-19	8,133	-0.23%
2021/04/29	45	55.55	24	55.89	54.60	21	8,583	0.24%
2021/04/28	36	54.87	92	54.57	55.80	-56	9,138	-0.61%
2021/04/27	19.2	52.91	25	53.05	53.00	-5.8	9,147	-0.06%
2021/04/26	21	52.67	81	52.76	52.90	-60	9,166	-0.65%
2021/04/23	1	51.10	4	51.08	51.60	-3	9,114	-0.03%
2021/04/22	11.1	51.77	20	51.01	50.80	-9	9,255	-0.10%
2021/04/21	29	52.08	5	52.20	52.20	24	9,383	0.26%
2021/04/20	5	51.84	4	52.20	52.10	1	9,501	0.01%
2021/04/19	72.1	51.17	27	51.74	52.00	45.1	9,620	0.47%
2021/04/16	15	50.05	3	50.07	50.10	12	9,541	0.13%
2021/04/15	29.1	50.01	4	50.25	50.10	25.1	9,665	0.26%
2021/04/14	5	49.51	62	50.05	49.90	-57	9,702	-0.59%
2021/04/13	7.1	50.85	24	51.23	50.30	-17	9,875	-0.17%
2021/04/12	46.2	51.80	27	51.86	51.60	19.2	10,141	0.19%
2021/04/09	31	52.54	12	52.58	52.40	19	10,152	0.19%
2021/04/08	17	53.13	3	53.30	53.20	14	10,072	0.14%
2021/04/07	18	53.01	22	53.26	53.30	-4	10,044	-0.04%
2021/04/06	14	52.76	23	52.83	53.10	-9	10,017	-0.09%
2021/04/01	17.5	52.30	1	52.20	52.20	16.5	9,931	0.17%
2021/03/31	4	52.33	2	52.30	52.30	2	9,994	0.02%
2021/03/30	8	52.28	0	0.00	52.50	8	10,084	0.08%
2021/03/29	3	52.13	0	52.88	52.20	3	10,092	0.03%
2021/03/26	5	52.20	21	52.76	52.10	-16	10,136	-0.16%
2021/03/25	3	51.87	22	51.90	51.90	-19	10,177	-0.19%
2021/03/24	15	52.41	4	52.28	52.10	11	10,204	0.11%
2021/03/23	23	52.65	2	52.75	52.50	21	10,219	0.21%
2021/03/22	17	52.74	1	52.60	52.60	16	10,244	0.16%
2021/03/19	6	52.97	4	52.73	53.10	2	10,233	0.02%
2021/03/18	10	52.44	7	52.53	52.60	3	10,229	0.03%
2021/03/17	9	52.14	2	51.85	52.10	7	10,319	0.07%
2021/03/16	29	52.89	24	52.93	52.60	5	10,304	0.05%
2021/03/15	3	52.00	6	52.25	52.30	-3	10,349	-0.03%
2021/03/12	2	51.90	17	52.13	52.00	-15	10,422	-0.14%
2021/03/11	2.5	51.80	10	51.84	51.80	-7.5	10,551	-0.07%
2021/03/10	9	50.74	4	50.80	50.70	5	10,568	0.05%
2021/03/09	2	50.13	3	50.03	50.50	-1	10,669	-0.01%
2021/03/08	1	50.30	4	50.40	50.10	-3	10,732	-0.03%
2021/03/05	6	50.08	23	50.33	50.30	-17	10,830	-0.16%
2021/03/03	8	50.75	8	50.74	50.80	0	11,040	0.00%
2021/03/02	5	51.02	14	50.90	50.70	-9	11,148	-0.08%
2021/02/26	4.1	50.55	1	50.60	50.60	3.1	11,411	0.03%
2021/02/25	2.1	51.60	0	0.00	51.20	2.1	11,762	0.02%
2021/02/24	14	51.43	21	51.62	51.30	-7	11,867	-0.06%
2021/02/23	7	51.67	3	51.70	51.90	4	11,835	0.03%
2021/02/22	18	51.69	28	51.44	51.90	-10	11,850	-0.08%
2021/02/19	10	51.00	3	50.87	51.10	7	11,822	0.06%
2021/02/18	18.1	51.53	38	51.38	51.80	-19.9	11,754	-0.17%
2021/02/17	18	51.73	21	51.69	52.00	-3	11,727	-0.03%
2021/02/05	26	50.34	10	50.37	50.30	16	11,515	0.14%
2021/02/04	17	49.63	4.2	49.72	49.60	12.8	11,440	0.11%
2021/02/03	10	49.01	9	49.16	49.15	1	11,480	0.01%
2021/02/02	23	49.22	27	49.32	49.50	-4.1	11,469	-0.04%
2021/02/01	11	48.10	18	48.05	48.25	-7	11,515	-0.06%
2021/01/29	11	49.24	13.2	49.40	48.65	-2.2	11,479	-0.02%
2021/01/28	41	50.08	37	49.66	50.00	4	11,335	0.04%
2021/01/27	31.5	51.14	18.2	51.58	51.20	13.3	11,155	0.12%
2021/01/26	52	52.55	49	53.11	52.50	3	10,929	0.03%
2021/01/25	54.5	51.81	57	52.45	51.80	-2.5	10,533	-0.02%
2021/01/22	115	52.13	80.1	52.01	52.50	34.9	10,241	0.34%	大買/
2021/01/21	101.1	51.25	147.4	51.28	51.50	-46.3	9,656	-0.48%	大買/大賣/
2021/01/20	28.1	48.59	91.2	48.37	48.25	-63.1	8,712	-0.72%
2021/01/19	5	48.06	73	47.53	47.60	-68	8,273	-0.82%
2021/01/18	15.1	46.26	18	46.62	46.80	-2.9	8,138	-0.04%
2021/01/15	28	47.84	15.1	47.81	47.25	12.9	8,052	0.16%
2021/01/14	138	48.31	34	48.21	48.50	104	7,888	1.32%	大買/鉅額交易
2021/01/13	3	47.43	23	47.50	47.45	-20	7,663	-0.26%
2021/01/12	29	47.36	30	47.43	46.50	-1	7,496	-0.01%
2021/01/11	12	47.15	1	47.45	47.20	11	7,296	0.15%
2021/01/08	13	46.62	21.3	46.63	47.05	-8.3	7,211	-0.11%
2021/01/07	10	46.71	4.2	46.69	46.60	5.8	7,045	0.08%
2021/01/06	84	47.55	20	46.89	46.65	64	6,942	0.92%
2021/01/05	48	47.25	43	47.35	48.25	5	6,586	0.08%
2021/01/04	18	46.03	14	46.06	46.10	4	6,217	0.06%
2020/12/31	1	45.85	7	45.41	45.25	-6	6,143	-0.10%
2020/12/30	9	45.59	4	45.64	45.65	5	6,166	0.08%
2020/12/29	4	45.43	0	0.00	45.25	4	6,233	0.06%
2020/12/28	0	0.00	38	45.85	45.70	-38	6,188	-0.61%
2020/12/25	2	46.08	10	46.16	45.90	-8	6,182	-0.13%
2020/12/24	49.5	45.73	61	45.77	45.90	-11.5	6,150	-0.19%
2020/12/23	1	44.75	3	44.98	44.75	-2	6,097	-0.03%
2020/12/22	6	45.17	17	45.58	44.70	-11	6,102	-0.18%
2020/12/21	8	44.95	17	45.13	45.50	-9	6,046	-0.15%
2020/12/18	11	45.06	4	45.40	44.80	7	5,954	0.12%
2020/12/17	6.5	45.35	0	0.00	45.40	6.5	5,901	0.11%
2020/12/16	8.5	45.55	5	45.55	45.80	3.5	5,882	0.06%
2020/12/15	4	45.01	19	45.03	44.70	-15	5,803	-0.26%
2020/12/14	3	45.18	10	45.35	45.45	-7	5,763	-0.12%
2020/12/11	13	45.05	24	45.77	45.05	-11	5,722	-0.19%
2020/12/10	21	46.16	7	45.76	45.70	14	5,615	0.25%
2020/12/09	15	46.68	32	46.74	46.65	-17	5,521	-0.31%
2020/12/08	25	45.84	15	45.82	45.90	10	5,368	0.19%
2020/12/07	36	46.31	33	46.20	46.00	3	5,281	0.06%
2020/12/04	12	45.25	19.3	45.37	45.45	-7.3	5,122	-0.14%
2020/12/03	17	45.29	14	45.52	45.15	3	5,005	0.06%
2020/12/02	10	45.14	11	45.26	45.15	-1	4,911	-0.02%
2020/12/01	12	45.03	13	44.82	45.10	-1	4,885	-0.02%
2020/11/30	22	44.94	29	44.96	45.15	-7	4,780	-0.15%
2020/11/27	4	44.41	3	44.55	44.40	1	4,597	0.02%
2020/11/26	18	44.08	7.3	44.32	44.55	10.7	4,514	0.24%
2020/11/25	21	44.02	18	43.91	44.35	3	4,389	0.07%
2020/11/24	40.3	44.47	47	44.67	44.30	-6.8	4,075	-0.17%
2020/11/23	33	43.17	268	42.92	43.30	-235	3,704	-6.34%	大賣/鉅額交易
2020/11/20	6	42.00	14	42.11	42.40	-8	3,549	-0.23%
2020/11/19	19	42.58	22	42.25	42.20	-3	3,505	-0.09%
2020/11/18	14	41.91	20	41.91	42.50	-6	3,469	-0.17%
2020/11/17	18	41.49	17	41.45	41.40	1	3,468	0.03%
2020/11/16	6	41.36	10	41.20	41.30	-4	3,595	-0.11%
2020/11/13	2	40.40	4	40.70	40.80	-2	3,699	-0.05%
2020/11/12	2	40.90	1	41.10	40.60	1	3,850	0.03%
2020/11/11	8	40.88	22.1	40.79	41.10	-14.1	3,897	-0.36%
2020/11/10	6	40.08	23	40.29	40.35	-17	3,812	-0.45%
2020/11/09	40	39.93	89.1	39.80	40.60	-49.1	3,780	-1.30%
2020/11/06	4	39.08	7	39.16	39.25	-3	3,704	-0.08%
2020/11/05	6	38.22	2	38.45	38.40	4	3,671	0.11%
2020/11/03	1	37.90	0	0.00	37.90	1	3,752	0.03%
2020/11/02	2	37.33	7	37.61	37.30	-5	3,880	-0.13%
2020/10/30	2	37.88	0	0.00	37.70	2	4,031	0.05%
2020/10/29	1	38.00	6	37.86	38.30	-5	4,051	-0.12%
2020/10/27	3	38.57	0	0.00	38.65	3	4,168	0.07%
2020/10/26	1	38.80	0	0.00	38.80	1	4,200	0.02%
2020/10/23	0	0.00	7	39.06	39.05	-7	4,253	-0.16%
2020/10/22	2	38.60	20	38.76	38.55	-18	4,500	-0.40%
2020/10/21	6	38.78	6	38.93	38.75	0	4,722	0.00%
2020/10/20	3	38.88	3	39.08	38.95	0	5,001	0.00%
2020/10/19	10	38.70	2	38.65	38.65	8	5,211	0.15%
2020/10/16	1	38.60	0	0.00	38.40	1	5,360	0.02%
2020/10/15	2	39.05	0	0.00	38.85	2	5,415	0.04%
2020/10/14	1	39.25	4	39.20	39.20	-3	5,468	-0.05%
2020/10/13	0	0.00	2	38.65	38.90	-2	5,564	-0.04%
2020/10/12	0.3	39.00	6	39.21	38.85	-5.7	5,618	-0.10%
2020/10/08	3	39.35	1	39.30	39.30	2	5,736	0.03%
2020/10/07	2	39.25	4	39.00	39.30	-2	5,971	-0.03%
2020/10/06	9	38.84	0	0.00	38.50	9	6,109	0.15%
2020/10/05	0	0.00	1	38.15	38.00	-1	6,152	-0.02%
2020/09/30	2	37.75	2	36.85	37.75	0	6,252	0.00%
2020/09/29	9	37.38	0	0.00	37.20	9	6,332	0.14%
2020/09/28	6	37.11	5	37.08	37.60	1	6,483	0.02%
2020/09/25	10	36.96	3	36.98	37.00	7	6,641	0.11%
2020/09/24	1	37.75	9.3	37.98	37.80	-8.3	6,814	-0.12%
2020/09/23	2	38.60	2	38.50	38.40	0	6,914	0.00%
2020/09/22	5	38.74	3	38.97	38.70	2	7,057	0.03%
2020/09/21	4	39.64	4	39.34	39.15	0	7,236	0.00%
2020/09/18	3	40.02	0	0.00	39.80	3	7,473	0.04%
2020/09/17	6	39.96	7	40.05	40.00	-1	7,602	-0.01%
2020/09/16	10	40.24	5	40.35	40.10	5	7,867	0.06%
2020/09/15	7	39.89	10	40.11	40.00	-3	8,011	-0.04%
2020/09/14	5	39.18	7.5	39.27	39.30	-2.5	8,027	-0.03%
2020/09/11	4	38.99	3	39.10	38.85	1	8,070	0.01%
2020/09/10	4	39.50	1	39.75	39.15	3	8,076	0.04%
2020/09/09	6	39.46	2	39.70	39.60	4	8,076	0.05%
2020/09/08	78	39.20	3	39.23	38.90	75	8,056	0.93%
2020/09/07	8	39.44	13	39.47	39.20	-5	8,087	-0.06%
2020/09/04	21	39.60	19	39.29	39.85	2	8,172	0.02%
2020/09/03	18	38.83	5	39.05	38.75	13	8,117	0.16%
2020/09/02	2	38.98	15	38.90	39.05	-13	8,129	-0.16%
2020/09/01	1	38.00	4	38.03	38.25	-3	8,157	-0.04%
2020/08/31	3	38.55	4	38.60	38.15	-1	8,196	-0.01%
2020/08/28	1	38.85	0	0.00	38.55	1	8,244	0.01%
2020/08/27	92	38.60	26	38.79	38.45	66	8,380	0.79%
2020/08/26	19	39.02	2	38.83	39.35	17	8,773	0.19%
2020/08/25	14	38.71	2	38.90	38.75	12	8,874	0.14%
2020/08/24	6	38.24	16.5	38.31	38.35	-10.5	8,879	-0.12%
2020/08/21	25	39.04	1	39.15	38.85	24	8,865	0.27%
2020/08/20	64.5	38.96	42.1	39.84	38.80	22.4	8,757	0.26%
2020/08/19	111	41.51	17	41.43	41.20	94	8,651	1.09%	大買/
2020/08/18	29	43.16	7	42.74	42.60	22	8,541	0.26%
2020/08/17	23	43.48	21	43.77	44.40	2	8,442	0.02%
2020/08/14	1	42.65	4	42.69	43.25	-3	8,466	-0.04%
2020/08/13	19	43.16	13	43.12	42.80	6	8,505	0.07%
2020/08/12	15	42.58	3	42.47	42.55	12	8,485	0.14%
2020/08/11	10	43.26	0	0.00	43.05	10	8,490	0.12%
2020/08/10	2	44.65	2	44.50	43.85	0	8,497	0.00%
2020/08/07	25	44.50	25	44.42	44.40	0	8,504	0.00%
2020/08/06	12	44.43	22	44.38	44.25	-10	8,486	-0.12%
2020/08/05	36	44.46	38	44.13	44.95	-2	8,407	-0.02%
2020/08/04	0	0.00	4	42.66	42.90	-4	8,305	-0.05%
2020/08/03	13.5	42.92	5	42.90	42.85	8.5	8,356	0.10%
2020/07/31	12.9	42.77	13	43.18	43.70	-0.1	8,432	0.00%
2020/07/30	22	42.49	10	42.63	42.60	12	8,487	0.14%
2020/07/29	17	42.31	5	42.11	42.25	12	8,535	0.14%
2020/07/28	73	43.79	35	43.24	42.50	38	8,563	0.44%
2020/07/27	15.5	43.44	19.1	43.73	42.90	-3.6	8,376	-0.04%
2020/07/24	48.6	46.91	64	47.10	46.40	-15.4	8,234	-0.19%
2020/07/23	21	47.24	41	47.22	47.65	-20	7,997	-0.25%
2020/07/22	18	46.09	15	45.98	45.90	3	7,848	0.04%
2020/07/21	43	45.39	10	45.54	45.15	33	7,748	0.43%
2020/07/20	12	45.15	10	44.96	44.90	2	7,722	0.03%
2020/07/17	21	45.31	31	44.79	44.65	-10	7,696	-0.13%
2020/07/16	7	44.87	4	44.73	44.95	3	7,642	0.04%
2020/07/15	47	45.21	21	44.80	44.60	26	7,600	0.34%
2020/07/14	69	45.28	66	45.18	45.30	3	7,529	0.04%
2020/07/13	17	44.61	27	44.36	44.90	-10	7,316	-0.14%
2020/07/10	19	43.22	44	43.25	42.70	-25	7,179	-0.35%
2020/07/09	17	44.29	28	44.33	44.05	-11	7,102	-0.15%
2020/07/08	14	44.36	14	44.55	44.40	0	7,012	0.00%
2020/07/07	21	43.45	19	43.72	44.00	2	6,913	0.03%
2020/07/06	56	43.85	24	43.84	44.00	32	6,756	0.47%
2020/07/03	52	42.49	39	42.28	42.65	13	6,612	0.20%
2020/07/02	5	41.21	22	41.40	41.65	-17	6,503	-0.26%
2020/07/01	34	40.95	34	40.77	41.05	0	6,419	0.00%
2020/06/30	43	41.07	20	41.29	40.60	23	6,277	0.37%
2020/06/29	44	40.93	32	40.56	40.75	12	6,115	0.20%
2020/06/24	6	40.00	8	39.86	39.95	-2	5,881	-0.03%
2020/06/23	44	39.81	56	39.86	39.80	-12	5,784	-0.21%
2020/06/22	3	39.03	11	38.97	39.00	-8	5,541	-0.14%
2020/06/19	1	38.20	7	38.36	38.15	-6	5,420	-0.11%
2020/06/18	1	38.10	4	38.03	38.00	-3	5,402	-0.06%
2020/06/17	1	37.65	2	37.73	37.55	-1	5,375	-0.02%
2020/06/16	5	37.48	1	37.60	37.65	4	5,426	0.07%
2020/06/15	1	36.85	2	37.18	36.80	-1	5,539	-0.02%
2020/06/12	9	36.46	1	36.95	37.00	8	5,582	0.14%
2020/06/11	14	37.33	5	37.34	36.85	9	5,657	0.16%
2020/06/10	5	38.02	5	38.03	38.10	0	5,592	0.00%
2020/06/09	8	38.46	2	38.48	38.30	6	5,666	0.11%
2020/06/08	5	38.49	4	38.53	38.35	1	5,734	0.02%
2020/06/05	2	38.35	5	38.47	38.30	-3	5,734	-0.05%
2020/06/04	7	38.21	10	38.26	38.10	-3	5,746	-0.05%
2020/06/03	7	38.37	25.1	38.42	38.35	-18.1	5,750	-0.31%
2020/06/02	65	39.88	111	39.63	39.05	-46	5,647	-0.81%	大賣/
2020/06/01	63	38.63	44	38.50	38.80	19	5,352	0.35%
2020/05/29	1.5	37.40	7	37.56	37.40	-5.5	5,230	-0.11%
2020/05/28	14	37.56	10	37.74	37.30	4	5,229	0.08%
2020/05/27	7	38.10	6	37.95	37.70	1	5,231	0.02%
2020/05/26	2	37.45	23	37.72	37.90	-21	5,239	-0.40%
2020/05/25	27	37.27	18	37.13	37.55	9	5,179	0.17%
2020/05/22	14	38.01	21	38.00	37.90	-7	5,135	-0.14%
2020/05/21	10	38.37	17	38.38	38.40	-7	5,069	-0.14%
2020/05/20	18	37.68	4	37.26	37.75	14	4,971	0.28%
2020/05/19	2	36.83	2	36.95	36.80	0	4,916	0.00%
2020/05/18	10	37.23	7	37.39	36.60	3	4,908	0.06%
2020/05/15	9	37.64	0	0.00	37.20	9	4,849	0.19%
2020/05/14	0	0.00	15	37.62	37.40	-15	4,813	-0.31%
2020/05/13	4	37.98	5	37.86	38.15	-1	4,799	-0.02%
2020/05/12	3	37.77	13	37.99	37.75	-10	4,773	-0.21%
2020/05/11	12	38.43	2	38.28	38.15	10	4,764	0.21%
2020/05/08	18	38.24	28	38.11	37.95	-10	4,715	-0.21%
2020/05/07	11	38.36	6	38.33	38.20	5	4,648	0.11%
2020/05/06	24	37.48	19	37.37	37.65	5	4,524	0.11%
2020/05/05	16	36.98	14	36.79	37.00	2	4,445	0.04%
2020/05/04	12	36.73	4	36.90	36.85	8	4,396	0.18%
2020/04/30	2	36.53	7	36.59	36.60	-5	4,337	-0.12%
2020/04/29	9	36.14	9	35.94	36.10	0	4,348	0.00%
2020/04/28	0	0.00	1	35.85	35.75	-1	4,305	-0.02%
2020/04/27	6	35.62	17	35.60	35.65	-11	4,374	-0.25%
2020/04/24	6	35.08	6	35.21	35.25	0	4,323	0.00%
2020/04/23	6	34.73	8	34.83	34.80	-2	4,302	-0.05%
2020/04/22	8	34.10	9	33.86	34.40	-1	4,335	-0.02%
2020/04/21	12	34.53	7	33.93	33.85	5	4,396	0.11%
2020/04/20	3	34.60	5	34.50	34.70	-2	4,413	-0.05%
2020/04/17	4	35.30	14	34.62	34.65	-10	4,417	-0.23%
2020/04/16	10	34.98	5	34.86	34.90	5	4,361	0.11%
2020/04/15	16	34.35	0	34.40	34.35	16	4,377	0.37%
2020/04/14	4	33.95	19	34.13	34.30	-15	4,378	-0.34%
2020/04/13	14	33.85	8	33.63	33.50	6	4,340	0.14%
2020/04/10	2	33.85	1	33.75	33.70	1	4,361	0.02%
2020/04/09	19	33.86	4	33.75	33.65	15	4,384	0.34%
2020/04/08	3	33.50	2	33.48	33.80	1	4,343	0.02%
2020/04/07	14	32.64	17	32.83	33.25	-3	4,274	-0.07%
2020/04/06	5	31.65	29	31.79	31.80	-24	4,221	-0.57%
2020/04/01	0	0.00	8	31.12	31.20	-8	4,218	-0.19%
2020/03/31	6	30.97	4	31.20	30.95	2	4,305	0.05%
2020/03/30	0	0.00	22	30.29	30.70	-22	4,281	-0.51%
2020/03/27	4	31.75	1	31.00	30.65	3	4,276	0.07%
2020/03/26	2	31.10	0	0.00	31.00	2	4,231	0.05%
2020/03/25	7	31.59	16	31.44	31.15	-9	4,200	-0.21%
2020/03/24	26	30.09	14	30.04	30.25	12	4,152	0.29%
2020/03/23	19	28.98	0	0.00	28.90	19	4,129	0.46%
2020/03/20	8	29.97	7	29.74	30.05	1	4,141	0.02%
2020/03/19	15	28.13	9	27.80	27.40	6	4,099	0.15%
2020/03/18	11	30.98	13	30.79	30.20	-2	4,148	-0.05%
2020/03/17	22	31.13	17	31.29	31.05	5	4,276	0.12%
2020/03/16	4.8	32.87	1	32.05	31.85	3.8	4,156	0.09%
2020/03/13	12	31.55	14	31.84	33.20	-2	4,103	-0.05%
2020/03/12	10	33.55	0	0.00	33.55	10	4,006	0.25%
2020/03/11	30	35.93	74	35.68	35.45	-44	3,984	-1.10%
2020/03/10	44	35.37	15	35.53	35.75	29	4,055	0.72%
2020/03/09	42	35.81	12	35.54	34.85	30	3,986	0.75%
2020/03/06	33	36.31	30	36.45	36.40	3	3,923	0.08%
2020/03/05	26	36.56	16	36.56	36.90	10	3,961	0.25%
2020/03/04	0	0.00	19	35.34	35.50	-19	3,854	-0.49%
2020/03/03	6	35.08	17	35.12	35.00	-11	3,845	-0.29%
2020/03/02	30	33.00	31	34.67	34.45	-1	3,813	-0.03%
2020/02/27	12	34.69	1	34.15	34.10	11	3,779	0.29%
2020/02/26	8	34.93	6	35.13	34.85	2	3,750	0.05%
2020/02/25	17	34.79	11	35.00	35.15	6	3,766	0.16%
2020/02/24	9	34.88	15	35.00	34.90	-6	3,758	-0.16%
2020/02/21	4	35.45	0	0.00	35.30	4	3,818	0.10%
2020/02/20	4	35.83	1	35.85	35.85	3	3,882	0.08%
2020/02/19	0	0.00	22	35.85	35.75	-22	3,900	-0.56%
2020/02/18	2.5	35.87	2	36.20	35.85	0.5	3,885	0.01%
2020/02/17	2	36.00	3	35.95	36.00	-1	3,903	-0.03%
2020/02/14	16	36.38	8	36.27	36.35	8	3,908	0.20%
2020/02/13	4	36.05	2	35.85	35.85	2	3,905	0.05%
2020/02/12	17	35.98	4	36.15	36.15	13	3,941	0.33%
2020/02/11	1	35.30	4	35.28	35.30	-3	3,951	-0.08%
2020/02/10	2	34.83	4	34.45	34.80	-2	4,074	-0.05%
2020/02/07	1	34.75	5	34.90	34.85	-4	4,648	-0.09%
2020/02/06	6	34.98	0	0.00	35.20	6	4,704	0.13%
2020/02/05	3	33.72	0	0.00	34.05	3	4,728	0.06%
2020/02/04	3	33.10	7	33.75	33.70	-4	4,766	-0.08%
2020/02/03	45	32.39	34	32.79	32.75	11	4,833	0.23%
2020/01/31	9	34.38	5	34.05	34.40	4	4,856	0.08%
2020/01/30	12	34.13	5	34.46	34.00	7	5,027	0.14%
2020/01/20	14	37.45	1	37.50	37.45	13	5,180	0.25%
2020/01/16	3	37.70	35	38.02	37.70	-32	5,585	-0.57%
2020/01/15	14	37.88	14	37.58	37.55	0	5,947	0.00%
2020/01/14	1	37.50	5	37.60	37.50	-4	5,874	-0.07%
2020/01/13	22	37.05	4	37.10	37.20	18	5,822	0.31%
2020/01/10	5	37.03	2	37.35	36.95	3	5,862	0.05%
2020/01/09	0	0.00	20	37.14	37.00	-20	6,008	-0.33%
2020/01/08	14	36.25	2	36.60	36.35	12	6,045	0.20%
2020/01/07	20	35.98	1	36.15	36.20	19	6,036	0.31%
2020/01/06	18	36.08	5.1	36.15	35.90	12.9	6,017	0.21%
2020/01/03	16	36.95	0	0.00	36.80	16	6,014	0.27%
2020/01/02	1	37.05	4.1	37.12	37.20	-3.1	5,981	-0.05%
2019/12/31	5	36.95	6	37.00	37.10	-1	5,988	-0.02%
2019/12/30	10.1	37.00	4	37.35	37.20	6	6,080	0.10%
2019/12/27	14	37.14	21	37.11	37.15	-7	6,069	-0.12%
2019/12/26	7	37.66	5	37.25	37.40	2	6,030	0.03%
2019/12/25	1	36.20	10	36.40	36.70	-9	5,951	-0.15%
2019/12/24	22	36.25	10.1	36.28	36.25	11.9	5,989	0.20%
2019/12/23	1	36.50	5	36.53	36.55	-4	5,999	-0.07%
2019/12/20	3	36.60	4	36.54	36.50	-1	6,026	-0.02%
2019/12/19	2	36.60	3	36.65	36.55	-1	6,083	-0.02%
2019/12/18	5	36.92	24	36.84	36.80	-19	6,296	-0.30%
2019/12/17	3	37.37	7	37.41	37.45	-4	6,358	-0.06%
2019/12/16	2	37.30	5	37.38	37.15	-3	6,327	-0.05%
2019/12/13	17	37.35	24	37.58	37.50	-7	6,318	-0.11%
2019/12/12	9	37.29	79	37.05	37.60	-70	6,166	-1.14%
2019/12/11	1	36.65	1	36.65	36.35	0	5,980	0.00%
2019/12/10	0	0.00	16	36.65	36.60	-16	6,007	-0.27%
2019/12/09	3	36.68	1	36.60	36.55	2	6,021	0.03%
2019/12/06	55	36.68	10	36.70	36.90	45	6,007	0.75%
2019/12/05	4	36.10	6	36.00	36.70	-2	6,005	-0.03%
2019/12/03	4	34.49	8	34.73	34.80	-4	6,140	-0.07%
2019/12/02	11	34.30	20	34.05	34.30	-9	6,203	-0.15%
2019/11/29	16	35.27	11	35.18	34.90	5	6,196	0.08%
2019/11/28	1	35.65	4	35.58	35.60	-3	6,237	-0.05%
2019/11/27	3	35.60	8	35.65	35.80	-5	6,348	-0.08%
2019/11/26	1	35.70	37	35.59	35.55	-36	6,506	-0.55%
2019/11/25	4.7	35.61	0	0.00	35.55	4.7	6,658	0.07%
2019/11/22	23.5	35.99	1	36.00	35.55	22.5	6,714	0.34%
2019/11/21	20	35.90	5	35.74	36.00	15	6,706	0.22%
2019/11/20	12	36.60	10.4	36.60	36.20	1.6	6,714	0.02%
2019/11/19	15	36.56	25	37.01	37.10	-10	6,691	-0.15%
2019/11/18	1	36.55	7	36.64	36.55	-6	6,709	-0.09%
2019/11/15	10	36.31	13	36.25	36.20	-3	6,733	-0.04%
2019/11/14	6	35.93	10	35.85	36.00	-4	6,776	-0.06%
2019/11/13	3	36.25	2	36.45	36.10	1	6,794	0.01%
2019/11/12	5	36.35	7	36.23	36.35	-2	6,768	-0.03%
2019/11/11	3	36.47	14	35.89	35.80	-11	6,746	-0.16%
2019/11/08	16	36.63	30	36.74	36.60	-14	6,683	-0.21%
2019/11/07	40	36.16	29	36.01	36.10	11	6,634	0.17%
2019/11/06	107.4	38.14	49	38.20	37.00	58.4	6,504	0.90%	大買/
2019/11/05	11	37.25	6	37.48	37.45	5	5,923	0.08%
2019/11/04	19	37.95	6	38.07	37.60	13	5,848	0.22%
2019/11/01	1	37.70	14	37.65	37.60	-13	5,776	-0.23%
2019/10/31	23	37.39	10	37.37	37.15	13	5,719	0.23%
2019/10/30	11	37.68	9	37.52	38.20	2	5,620	0.04%
2019/10/29	52	38.16	12	38.13	37.80	40	5,507	0.73%
2019/10/28	73	38.43	14	38.34	38.50	59	5,293	1.11%
2019/10/25	26	37.34	9	37.41	37.20	17	5,021	0.34%
2019/10/24	40	37.41	47	37.34	37.60	-7	4,904	-0.14%
2019/10/23	39	36.52	28	36.39	36.50	11	4,606	0.24%
2019/10/21	2	34.60	1	34.80	34.45	1	4,175	0.02%
2019/10/18	7	34.63	1	34.65	34.70	6	4,154	0.14%
2019/10/17	38	35.41	24.2	35.28	35.25	13.8	4,081	0.34%
2019/10/16	25	34.91	18	34.84	34.95	7	3,909	0.18%
2019/10/15	7	34.39	35	34.64	34.55	-28	3,792	-0.74%
2019/10/09	6	33.32	8	33.50	33.40	-2	3,786	-0.05%
2019/10/08	13	34.21	0	0.00	34.05	13	3,793	0.34%
2019/10/07	2	34.43	0	0.00	34.35	2	3,798	0.05%
2019/10/04	23	34.70	2	34.68	34.90	21	3,770	0.56%
2019/10/03	6	34.46	12	34.09	34.55	-6	3,653	-0.16%
2019/10/02	3.1	34.00	0	0.00	33.95	3.1	3,599	0.09%
2019/10/01	3	33.87	0	0.00	34.10	3	3,589	0.08%
2019/09/27	4	33.45	1	34.15	33.10	3	3,563	0.08%
2019/09/24	1.1	34.77	9	34.44	34.35	-7.9	3,468	-0.23%
2019/09/23	118	35.33	92	35.31	34.75	26	3,387	0.77%	大買/
2019/09/20	5	34.57	3	34.82	35.05	2	3,142	0.06%
2019/09/19	1	33.95	3	33.97	33.90	-2	3,026	-0.07%
2019/09/18	2	33.98	0	0.00	33.90	2	3,008	0.07%
2019/09/17	7	33.89	13	34.04	34.10	-6	2,979	-0.20%
2019/09/16	2	33.88	1	34.10	33.95	1	2,932	0.03%
2019/09/12	5	33.94	3	34.00	34.05	2	2,906	0.07%
2019/09/11	0	0.00	3	33.70	34.00	-3	2,861	-0.10%
2019/09/10	4	33.60	1	33.55	33.90	3	2,819	0.11%
2019/09/09	4	33.99	8	33.35	33.95	-4	2,785	-0.14%
2019/09/06	19	33.94	5	34.22	33.50	14	2,685	0.52%
2019/09/05	1	35.30	0	0.00	35.35	1	2,502	0.04%
2019/09/04	2	34.30	5	34.48	34.80	-3	2,382	-0.13%
2019/09/03	5	34.07	5	34.12	34.00	0	2,292	0.00%
2019/09/02	1	34.15	2	33.85	34.15	-1	2,197	-0.05%
2019/08/30	2	33.35	3	33.28	33.30	-1	2,088	-0.05%
2019/08/29	10	32.86	14	32.83	32.55	-4	1,954	-0.20%
2019/08/28	21	32.10	26	31.75	32.20	-5	1,775	-0.28%
2019/08/27	5	31.31	0	0.00	31.30	5	1,596	0.31%
2019/08/26	1	30.35	3	30.23	30.45	-2	1,522	-0.13%
2019/08/22	2	30.80	1	30.70	30.90	1	1,452	0.07%
2019/08/21	4	30.65	0	0.00	30.65	4	1,395	0.29%
2019/08/16	1	29.25	4	29.25	29.20	-3	1,152	-0.26%
2019/08/15	2	28.20	0	0.00	28.25	2	1,085	0.18%
2019/08/12	0	0.00	1	28.00	28.15	-1	1,068	-0.09%
2019/08/08	1	27.80	0	0.00	28.05	1	1,053	0.09%
2019/08/06	3	27.77	10	27.51	27.90	-7	1,021	-0.69%
2019/08/05	1	28.00	0	0.00	28.00	1	1,008	0.10%
2019/07/31	1	29.00	1	29.10	29.10	0	1,003	0.00%
2019/07/30	0	0.00	1	29.15	29.10	-1	1,002	-0.10%
2019/07/29	1	29.80	0	0.00	29.80	1	1,004	0.10%
2019/07/25	1	30.25	0	0.00	29.90	1	1,003	0.10%
2019/07/24	0	0.00	2	29.50	29.45	-2	957	-0.21%
2019/07/23	0	0.00	1	29.20	28.95	-1	934	-0.11%
2019/07/18	0	0.00	2	28.60	28.55	-2	936	-0.21%
2019/07/17	1	28.75	0	0.00	28.85	1	938	0.11%
2019/07/15	4	28.96	20	28.90	28.85	-16	947	-1.69%
2019/07/12	0	0.00	3	31.10	31.25	-3	903	-0.33%
2019/07/11	0	0.00	1	30.85	30.95	-1	949	-0.11%
2019/07/10	10	30.55	0	0.00	30.70	10	942	1.06%
2019/07/09	2	30.45	0	0.00	30.55	2	947	0.21%
2019/07/01	10	30.15	1	30.15	30.20	9	991	0.91%
2019/06/26	1	29.50	0	0.00	29.50	1	1,012	0.10%
2019/06/24	1	29.40	0	0.00	29.35	1	1,045	0.10%
2019/06/21	1	29.60	0	0.00	29.50	1	1,057	0.09%
2019/06/20	0	0.00	10	29.65	29.70	-10	1,074	-0.93%
2019/06/19	1	29.35	0	0.00	29.35	1	1,150	0.09%
2019/06/17	10	29.15	0	29.10	29.10	10	1,257	0.79%
2019/06/13	0	0.00	6	29.20	29.15	-6	1,313	-0.46%
2019/06/10	9	28.95	0	0.00	28.95	9	1,378	0.65%
2019/06/04	2	28.60	0	0.00	28.70	2	1,406	0.14%
2019/05/29	1	28.10	0	0.00	28.05	1	1,464	0.07%
2019/05/27	1	28.85	0	0.00	28.70	1	1,588	0.06%
2019/05/23	5	28.50	0	0.00	28.40	5	1,628	0.31%
2019/05/13	1	29.00	14	28.92	28.85	-13	1,667	-0.78%
2019/05/10	4	29.48	0	0.00	29.40	4	1,666	0.24%
2019/05/09	3	29.50	2	29.55	29.40	1	1,663	0.06%
2019/05/08	1	30.10	0	0.00	30.20	1	1,644	0.06%
2019/05/07	1	30.40	2	30.60	30.35	-1	1,659	-0.06%
2019/05/06	1	30.70	1	30.40	30.40	0	1,661	0.00%
2019/05/03	5	31.35	2	31.40	31.35	3	1,646	0.18%
2019/05/02	12	31.09	0	0.00	31.00	12	1,638	0.73%
2019/04/29	1	30.60	0	0.00	30.70	1	1,641	0.06%
2019/04/26	4	31.00	1	31.00	31.05	3	1,632	0.18%
2019/04/24	1	31.55	0	0.00	31.25	1	1,649	0.06%
2019/04/23	0	0.00	6	31.73	31.50	-6	1,650	-0.36%
2019/04/22	2	31.63	4	31.78	31.85	-2	1,644	-0.12%
2019/04/19	2	31.50	0	0.00	31.30	2	1,633	0.12%
2019/04/18	2	31.20	1	31.20	31.20	1	1,634	0.06%
2019/04/17	4	32.01	4	31.25	31.80	0	1,633	0.00%
2019/04/16	0	0.00	2	31.05	31.15	-2	1,533	-0.13%
2019/04/12	2	30.75	0	0.00	30.55	2	1,511	0.13%
2019/04/09	1	30.80	1	30.85	30.90	0	1,482	0.00%
2019/04/08	2	31.05	0	0.00	30.95	2	1,469	0.14%
2019/04/03	0	30.35	0	0.00	30.35	0	1,434	0.00%
2019/03/28	3	30.05	3	30.05	29.90	0	1,393	0.00%
2019/03/27	0	0.00	1	30.30	30.50	-1	1,376	-0.07%
2019/03/26	1	30.40	0	0.00	30.40	1	1,377	0.07%
2019/03/25	3	30.50	1	30.40	30.50	2	1,366	0.15%
2019/03/22	1	31.35	4	31.80	31.10	-3	1,349	-0.22%
2019/03/21	4	30.85	3	30.25	30.85	1	1,268	0.08%
2019/03/20	2	30.00	0	0.00	30.10	2	1,183	0.17%
2019/03/19	3	29.60	0	0.00	29.55	3	1,159	0.26%
2019/03/18	5	29.98	2	29.80	29.75	3	1,155	0.26%
2019/03/15	4	29.70	1	29.70	29.20	3	1,125	0.27%
2019/03/14	0	0.00	1	29.05	29.40	-1	1,086	-0.09%
2019/03/12	0	0.00	1	29.05	29.05	-1	1,106	-0.09%
2019/03/08	2	28.55	5	28.60	28.95	-3	1,131	-0.27%
2019/03/06	2	29.40	2	29.40	29.25	0	1,121	0.00%
2019/02/27	0	0.00	5	29.98	30.00	-5	1,123	-0.45%
2019/02/26	3	30.33	30	30.97	30.25	-27	1,100	-2.45%
2019/02/25	15	29.40	0	0.00	29.95	15	985	1.52%
2019/02/22	0	0.00	1	29.10	29.00	-1	962	-0.10%
2019/02/21	1	28.90	0	0.00	29.25	1	971	0.10%
2019/02/20	0	0.00	11	28.96	29.00	-11	971	-1.13%
2019/02/19	1	29.05	0	0.00	28.95	1	970	0.10%
2019/02/18	15	28.97	5	28.95	28.90	10	968	1.03%
2019/02/15	1	28.65	0	0.00	28.75	1	991	0.10%
2019/02/14	0	0.00	1	29.00	28.80	-1	1,001	-0.10%
2019/01/30	5	28.45	0	0.00	28.25	5	1,016	0.49%
2019/01/28	6	28.47	0	0.00	28.50	6	1,035	0.58%
2019/01/25	4	28.00	0	0.00	28.35	4	1,042	0.38%
2019/01/23	1	27.80	0	0.00	27.80	1	1,070	0.09%
2019/01/17	2	28.10	0	0.00	28.15	2	1,109	0.18%
2019/01/16	0	0.00	3	27.90	27.85	-3	1,110	-0.27%
2019/01/15	3	27.40	0	0.00	27.35	3	1,118	0.27%
2019/01/09	2	27.30	0	0.00	27.45	2	1,151	0.17%
2019/01/07	1	26.65	1	26.80	26.80	0	1,156	0.00%
2019/01/04	0	0.00	1	26.50	26.45	-1	1,192	-0.08%
2019/01/03	1	26.80	0	0.00	26.75	1	1,259	0.08%
2019/01/02	2	26.95	0	0.00	26.85	2	1,282	0.16%
2018/12/28	0	0.00	2	27.03	27.05	-2	1,298	-0.15%
2018/12/26	0	0.00	4	27.14	26.75	-4	1,369	-0.29%
2018/12/25	1	27.00	0	0.00	27.05	1	1,377	0.07%
2018/12/24	4	27.63	0	0.00	27.75	4	1,377	0.29%
2018/12/20	1	27.50	0	0.00	27.35	1	1,408	0.07%
2018/12/13	1	28.80	1	28.70	28.60	0	1,484	0.00%
2018/12/06	3	28.97	0	0.00	28.60	3	1,694	0.18%
2018/12/03	1	30.45	0	0.00	30.85	1	1,741	0.06%
2018/11/30	2	29.83	0	0.00	29.75	2	1,726	0.12%
2018/11/28	0	0.00	1	29.35	29.50	-1	1,791	-0.06%
2018/11/26	0	0.00	1	28.60	28.40	-1	1,840	-0.05%
2018/11/19	1	29.30	1	29.45	29.20	0	1,858	0.00%
2018/11/09	1	28.70	0	0.00	28.85	1	1,888	0.05%
2018/11/08	0	0.00	1	29.50	29.20	-1	1,945	-0.05%
2018/11/06	1	29.50	1	28.65	28.80	0	1,975	0.00%
2018/11/02	1	28.70	7	28.82	28.55	-6	2,054	-0.29%
2018/11/01	1	28.25	1	28.90	28.70	0	2,091	0.00%
2018/10/25	1	27.20	0	0.00	26.60	1	2,117	0.05%
2018/10/24	0	0.00	2	28.05	28.45	-2	2,120	-0.09%
2018/10/16	1	29.85	0	0.00	29.55	1	2,122	0.05%
2018/10/15	0	0.00	1	29.75	29.85	-1	2,136	-0.05%
2018/10/12	3	28.05	11	29.09	29.50	-8	2,131	-0.38%
2018/10/11	24	28.47	21	28.81	28.45	3	2,124	0.14%
2018/10/09	2	31.75	0	0.00	31.60	2	2,061	0.10%
2018/10/08	1	31.90	0	0.00	32.05	1	2,074	0.05%
2018/10/05	0	0.00	2	32.55	32.25	-2	2,118	-0.09%
2018/10/04	0	0.00	1	33.00	32.80	-1	2,099	-0.05%
2018/10/03	2	33.70	0	0.00	33.60	2	2,101	0.10%
2018/10/02	10	34.10	0	0.00	34.00	10	2,119	0.47%
2018/09/27	0	0.00	1	34.00	33.80	-1	2,270	-0.04%
2018/09/20	2	34.00	0	0.00	33.95	2	2,386	0.08%
2018/09/19	7	34.06	3	34.22	34.15	4	2,381	0.17%
2018/09/18	7	33.81	8	33.89	33.80	-1	2,375	-0.04%
2018/09/17	0	0.00	2	33.00	33.20	-2	2,356	-0.08%
2018/09/12	12	32.03	16	32.10	32.00	-4	2,442	-0.16%
2018/09/11	0	0.00	1	34.00	33.90	-1	2,417	-0.04%
2018/09/10	3	34.03	3	33.75	33.65	0	2,482	0.00%
2018/09/07	1	34.70	15	34.45	34.45	-14	2,530	-0.55%
2018/09/06	1	35.10	0	0.00	35.20	1	2,579	0.04%
2018/09/03	15	35.25	4	35.43	35.05	11	3,577	0.31%
2018/08/28	9	34.56	0	0.00	34.40	9	3,902	0.23%
2018/08/22	1	34.20	1	34.20	34.10	0	4,069	0.00%
2018/08/21	2	34.23	1	34.15	34.35	1	4,164	0.02%
2018/08/20	0	0.00	10	34.25	33.90	-10	4,241	-0.24%
2018/08/16	0	0.00	1	34.45	34.75	-1	4,372	-0.02%
2018/08/15	70	33.90	79	34.04	33.90	-9	4,345	-0.21%
2018/08/14	1	35.10	0	0.00	35.05	1	4,298	0.02%
2018/08/13	3	35.20	0	0.00	35.25	3	4,291	0.07%
2018/08/10	1	36.45	2	36.50	36.40	-1	4,279	-0.02%
2018/08/09	9	36.59	34	36.60	36.55	-25	4,277	-0.58%
2018/08/08	4	36.24	0	0.00	36.20	4	4,235	0.09%
2018/08/06	30	35.88	1	35.95	35.80	29	4,258	0.68%
2018/08/03	1	35.75	0	0.00	36.15	1	4,309	0.02%
2018/08/02	0	0.00	1	35.55	35.50	-1	4,380	-0.02%
2018/08/01	1	36.65	7	36.45	36.45	-6	4,428	-0.14%
2018/07/31	1	36.20	20	36.10	36.70	-19	4,484	-0.42%
2018/07/30	0	0.00	4	35.95	35.85	-4	4,670	-0.09%
2018/07/27	20	36.01	1	36.00	36.00	19	4,784	0.40%
2018/07/20	7	35.45	1	35.70	35.70	6	4,830	0.12%
2018/07/13	0	0.00	1	36.30	35.90	-1	4,917	-0.02%
2018/07/12	1	35.10	0	0.00	35.20	1	4,894	0.02%
2018/07/09	3	35.88	1	35.95	35.60	2	4,895	0.04%
2018/07/06	0	0.00	5	37.07	36.95	-5	4,837	-0.10%
2018/07/05	4	37.29	0	0.00	36.80	4	4,802	0.08%
2018/07/04	1	37.25	0	0.00	37.10	1	4,814	0.02%
2018/07/03	1	36.65	0	0.00	36.50	1	4,818	0.02%
2018/06/28	1	36.95	0	0.00	36.70	1	4,776	0.02%
2018/06/27	1	37.30	3	37.17	36.85	-2	4,780	-0.04%
2018/06/26	0	0.00	1	37.50	37.10	-1	4,784	-0.02%
2018/06/22	0	0.00	3	38.37	38.10	-3	4,788	-0.06%
2018/06/21	3	38.60	0	0.00	38.10	3	4,799	0.06%
2018/06/20	2	37.78	6	37.66	37.80	-4	4,844	-0.08%
2018/06/19	4	38.68	1	38.70	38.60	3	4,928	0.06%
2018/06/15	5	40.30	0	0.00	39.65	5	5,021	0.10%
2018/06/14	1	40.70	9	41.02	40.90	-8	4,953	-0.16%
2018/06/13	10	41.14	10	41.06	41.00	0	4,897	0.00%
2018/06/12	32.1	41.69	5	41.98	40.40	27.1	4,784	0.57%
2018/06/11	15	39.66	14	40.30	41.25	1	4,394	0.02%
2018/06/08	0	0.00	1	37.75	37.50	-1	4,014	-0.02%
2018/06/07	2	37.48	0	0.00	37.25	2	4,022	0.05%
2018/06/06	0	0.00	1	37.45	37.45	-1	4,136	-0.02%
2018/06/05	9	37.63	9	37.53	37.05	0	4,153	0.00%
2018/06/04	1	36.85	1	36.75	36.60	0	4,009	0.00%
2018/05/31	1	36.55	2	37.20	37.40	-1	4,169	-0.02%
2018/05/30	1	36.30	0	0.00	36.75	1	4,129	0.02%
2018/05/29	4	37.23	0	0.00	36.90	4	4,121	0.10%
2018/05/28	1	37.50	3	37.33	37.10	-2	4,113	-0.05%
2018/05/25	1	37.00	2	37.18	37.60	-1	4,110	-0.02%
2018/05/15	1	36.55	0	0.00	36.55	1	4,590	0.02%
2018/05/10	3	37.23	0	0.00	37.20	3	5,010	0.06%
2018/05/08	1	36.90	0	0.00	36.75	1	5,270	0.02%
2018/05/07	3	36.40	3	37.03	37.60	0	5,277	0.00%
2018/05/04	0	0.00	1	35.00	35.70	-1	5,201	-0.02%
2018/04/25	1	34.75	0	0.00	34.45	1	5,664	0.02%
2018/04/24	2	35.28	7	35.86	34.75	-5	5,727	-0.09%
2018/04/20	1	37.00	2	37.05	37.00	-1	5,777	-0.02%
2018/04/19	6	37.25	0	0.00	37.30	6	5,987	0.10%
2018/04/18	0	0.00	3	36.30	36.40	-3	6,067	-0.05%
2018/04/16	1	37.45	0	0.00	37.00	1	6,152	0.02%
2018/04/11	4	37.50	0	0.00	37.15	4	6,673	0.06%
2018/04/10	1	37.25	0	0.00	37.25	1	6,841	0.01%
2018/04/09	0	0.00	1	37.30	37.10	-1	7,079	-0.01%
2018/04/03	1	36.75	0	0.00	36.75	1	7,122	0.01%
2018/04/02	1	37.35	2	36.80	36.65	-1	7,256	-0.01%
2018/03/31	0	0.00	1	37.15	37.20	-1	7,267	-0.01%
2018/03/30	1	36.60	0	0.00	36.50	1	7,313	0.01%
2018/03/28	2	37.00	0	0.00	36.80	2	8,077	0.02%
2018/03/23	1	36.85	5	37.12	36.85	-4	8,170	-0.05%
2018/03/22	5	38.89	1	38.90	38.10	4	8,182	0.05%
2018/03/21	1	38.85	3.2	37.95	38.80	-2.2	8,104	-0.03%
2018/03/20	1	37.55	0	0.00	37.50	1	7,971	0.01%
2018/03/19	1	37.70	4	37.68	37.65	-3	7,994	-0.04%
2018/03/16	1	38.05	8	37.94	37.50	-7	8,001	-0.09%
2018/03/15	0	0.00	3	38.43	38.15	-3	8,026	-0.04%
2018/03/14	1	38.05	1	38.25	38.05	0	8,103	0.00%
2018/03/13	5	37.95	0	0.00	37.90	5	8,235	0.06%
2018/03/12	6	38.18	2	38.15	37.65	4	8,212	0.05%
2018/03/09	2	37.40	0	0.00	37.50	2	8,187	0.02%
2018/03/08	4	37.63	0	0.00	37.60	4	8,242	0.05%
2018/03/07	2	37.35	3	37.75	37.00	-1	8,240	-0.01%
2018/03/06	3	37.25	6	37.40	37.50	-3	8,285	-0.04%
2018/03/05	0	0.00	1	36.90	36.60	-1	8,430	-0.01%
2018/03/02	3	36.98	5	36.80	37.00	-2	8,575	-0.02%
2018/03/01	1	37.50	0	0.00	37.45	1	8,599	0.01%
2018/02/26	4	38.28	4	37.88	37.20	0	8,516	0.00%
2018/02/23	1	36.00	2	35.95	36.95	-1	8,348	-0.01%
2018/02/22	3	35.65	2	35.70	35.75	1	8,360	0.01%
2018/02/21	2	35.73	0	0.00	36.00	2	8,425	0.02%
2018/02/12	6	34.93	2	34.75	34.55	4	8,486	0.05%
2018/02/08	1	35.70	0	0.00	35.30	1	8,447	0.01%
2018/02/07	0.2	35.60	1	36.35	35.60	-0.8	8,469	-0.01%
2018/02/06	1	34.90	9	36.30	35.05	-8	8,389	-0.10%
2018/02/05	2	37.75	1	37.55	38.00	1	8,319	0.01%
2018/02/02	7	38.06	8	38.03	38.20	-1	8,176	-0.01%
2018/02/01	21	37.73	20	37.74	37.85	1	8,059	0.01%
2018/01/31	3	35.95	2	36.35	36.35	1	7,821	0.01%
2018/01/30	3	35.90	1	36.65	36.00	2	7,885	0.03%
2018/01/29	2	37.10	2	37.00	36.80	0	7,843	0.00%
2018/01/25	1	36.30	0	0.00	36.30	1	7,773	0.01%
2018/01/23	1	36.25	0	0.00	36.20	1	7,677	0.01%
2018/01/22	6	36.82	6	36.83	36.50	0	7,596	0.00%
2018/01/19	1	36.25	5	35.61	36.25	-4	7,354	-0.05%
2018/01/18	4	36.00	1	36.00	35.55	3	7,177	0.04%
2018/01/16	2	36.10	0	0.00	36.05	2	7,055	0.03%
2018/01/15	11	36.18	12	36.40	36.20	-1	6,974	-0.01%
2018/01/12	2	35.83	12	35.51	35.85	-10	6,763	-0.15%
2018/01/11	0	0.00	2	34.93	35.20	-2	6,616	-0.03%
2018/01/10	2	35.05	1	35.40	35.00	1	6,551	0.02%
2018/01/09	2	34.70	1	35.00	35.00	1	6,503	0.02%
2018/01/08	8	35.62	3	35.55	34.65	5	6,354	0.08%
2018/01/05	9	35.01	3	35.02	35.20	6	6,109	0.10%
2018/01/04	6	34.63	19	34.71	34.85	-13	5,920	-0.22%
2018/01/03	5	34.28	6	34.21	34.05	-1	5,727	-0.02%
2018/01/02	0	0.00	2	33.05	33.40	-2	5,460	-0.04%