矽格 (6257)-凱基-台南券商分點個股進出

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▲1.00%
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－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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	1	76.60	0	0.00	77.00	1	6,949	0.01%
2024/05/13	5	76.42	2	76.70	76.50	3	6,926	0.04%
2024/05/10	1	76.60	3	76.80	76.20	-2	6,920	-0.03%
2024/05/09	37	78.94	2	77.80	77.10	35	6,887	0.51%
2024/05/08	4	78.30	35	78.20	78.30	-31	6,858	-0.45%
2024/05/07	37	78.21	44.1	77.89	77.80	-7.1	6,807	-0.10%
2024/05/06	36	76.94	0.1	76.80	77.10	35.9	6,698	0.54%
2024/05/03	3	77.36	3	76.87	76.40	0	6,707	0.00%
2024/05/02	23	77.47	54	77.79	77.40	-31	6,637	-0.47%
2024/04/30	0	0.00	9	73.69	74.20	-9	6,367	-0.14%
2024/04/29	8	72.63	4	71.80	72.90	4	6,295	0.06%
2024/04/26	0	0.00	2	71.25	71.50	-2	6,386	-0.03%
2024/04/25	1	70.30	1	70.30	70.20	0	6,379	0.00%
2024/04/23	1	68.00	0	0.00	68.30	1	6,362	0.02%
2024/04/22	2	68.65	0	0.00	68.30	2	6,358	0.03%
2024/04/19	0	69.70	3	70.40	70.50	-3	6,293	-0.05%
2024/04/18	1	71.70	0	0.00	71.50	1	6,215	0.02%
2024/04/17	3	71.10	3	72.70	72.60	0	6,201	0.00%
2024/04/16	3	70.07	2	69.90	70.60	1	6,136	0.02%
2024/04/15	1	72.30	3	72.13	72.00	-2	6,060	-0.03%
2024/04/12	6	73.28	0	0.00	73.20	6	6,030	0.10%
2024/04/11	1	72.10	1	72.80	72.80	0	5,949	0.00%
2024/04/10	16	72.03	0	0.00	72.40	16	5,892	0.27%
2024/04/09	5	71.38	1	72.30	71.10	4	5,828	0.07%
2024/04/08	4	71.00	1	70.80	70.80	3	5,787	0.05%
2024/04/03	2	72.10	0	0.00	71.80	2	5,763	0.03%
2024/04/02	0	0.00	2	72.65	73.00	-2	5,753	-0.03%
2024/04/01	1	71.80	0	0.00	71.60	1	5,670	0.02%
2024/03/29	6	70.68	3	71.47	71.00	3	5,597	0.05%
2024/03/28	10	73.40	6	74.23	72.00	4	5,390	0.07%
2024/03/27	222	72.76	203	73.27	73.80	19	5,144	0.37%	大買/大賣/
2024/03/26	2	71.70	1	71.00	71.00	1	4,978	0.02%
2024/03/25	8	72.86	1	72.60	72.30	7	4,974	0.14%
2024/03/22	10	73.03	0	72.50	72.40	10	4,944	0.20%
2024/03/21	9	75.68	7.1	76.50	74.70	1.9	4,910	0.04%
2024/03/20	7.1	77.36	59	76.94	75.60	-51.9	5,085	-1.02%
2024/03/19	1	73.60	3	73.87	73.50	-2	5,072	-0.04%
2024/03/18	0	0.00	7.1	71.66	72.10	-7.1	4,948	-0.14%
2024/03/15	0	0.00	11.3	68.68	68.80	-11.3	4,832	-0.23%
2024/03/14	3	68.17	2.1	68.04	68.80	0.9	4,777	0.02%
2024/03/13	0	0.00	0.2	70.00	70.10	-0.2	4,716	0.00%
2024/03/12	2	68.90	4	68.60	69.90	-2	4,674	-0.04%
2024/03/11	3	68.80	6	69.00	68.40	-3	4,698	-0.06%
2024/03/08	2	69.40	3	69.70	69.00	-1	4,758	-0.02%
2024/03/07	24	70.97	8	70.45	69.60	16	4,727	0.34%
2024/03/06	2	69.35	6	69.87	70.20	-4	4,786	-0.08%
2024/03/05	8.2	67.84	0	0.00	68.10	8.2	4,965	0.17%
2024/03/04	1	67.80	19.1	67.93	67.90	-18.1	5,024	-0.36%
2024/03/01	11	67.85	2.1	68.42	67.20	8.9	4,971	0.18%
2024/02/29	0.3	70.30	17	70.30	70.30	-16.7	4,814	-0.35%
2024/02/27	7.1	69.92	0.1	69.60	70.00	7	4,781	0.15%
2024/02/26	34.2	72.67	5	72.70	72.30	29.2	4,667	0.63%
2024/02/23	70	72.90	90	73.99	72.50	-20	4,542	-0.44%
2024/02/22	3	70.40	15	70.28	70.80	-12	4,207	-0.28%
2024/02/21	4	69.08	0	0.00	68.80	4	4,122	0.10%
2024/02/20	30	70.41	6	68.53	68.20	24	4,144	0.58%
2024/02/19	1	69.00	6	69.52	70.00	-5	4,099	-0.12%
2024/02/16	10	69.56	16.2	69.38	69.50	-6.2	4,088	-0.15%
2024/02/15	7	67.44	14	67.82	68.20	-7	4,032	-0.17%
2024/02/05	0	0.00	3	65.30	65.30	-3	3,992	-0.08%
2024/02/02	5	66.24	1	66.80	65.70	4	3,999	0.10%
2024/02/01	3	66.90	7	67.36	66.60	-4	3,997	-0.10%
2024/01/31	6	67.65	2	68.05	67.70	4	4,025	0.10%
2024/01/30	2	67.05	0.1	67.30	66.50	1.9	4,054	0.05%
2024/01/29	5.2	67.38	1	67.30	67.40	4.2	4,089	0.10%
2024/01/26	6.1	68.76	6	68.25	67.20	0.1	4,139	0.00%
2024/01/25	1	68.30	2	68.60	68.70	-1	4,117	-0.02%
2024/01/24	1	68.20	0	0.00	68.00	1	4,103	0.02%
2024/01/23	0	0.00	0.1	68.30	68.10	-0.1	4,111	0.00%
2024/01/22	3.1	68.47	9	68.33	68.00	-5.9	4,084	-0.14%
2024/01/19	0	0.00	1	66.10	66.50	-1	3,970	-0.03%
2024/01/18	2	65.20	2	65.70	65.30	0	4,006	0.00%
2024/01/17	1	65.70	0	0.00	65.80	1	4,124	0.02%
2024/01/15	0	0.00	5	64.68	65.40	-5	4,157	-0.12%
2024/01/12	1	64.40	0	0.00	64.30	1	4,216	0.02%
2024/01/11	3	64.10	0.2	64.00	64.20	2.8	4,308	0.07%
2024/01/08	1	64.60	0	0.00	63.90	1	4,508	0.02%
2024/01/04	0	0.00	1	65.00	65.00	-1	4,642	-0.02%
2024/01/03	0	0.00	5	65.00	65.00	-5	4,664	-0.11%
2024/01/02	2	64.70	0	0.00	64.60	2	4,648	0.04%
2023/12/29	0	65.60	4	65.10	65.20	-4	4,647	-0.09%
2023/12/28	1	66.20	9	66.61	66.00	-8	4,599	-0.17%
2023/12/27	0	67.30	1	67.30	67.30	-1	4,574	-0.02%
2023/12/26	0	0.00	6	66.90	66.80	-6	4,565	-0.13%
2023/12/25	6	66.78	4.1	66.69	66.40	1.9	4,552	0.04%
2023/12/21	3	68.57	1.1	68.11	68.10	1.9	4,515	0.04%
2023/12/20	2	68.25	0	68.10	68.80	2	4,488	0.04%
2023/12/19	8	68.31	3	67.67	67.80	5	4,433	0.11%
2023/12/18	10	68.51	9.1	68.34	68.50	0.9	4,437	0.02%
2023/12/15	26	68.13	28	67.87	67.20	-2	4,545	-0.04%
2023/12/14	35	68.11	38	68.89	71.90	-3	4,467	-0.07%
2023/12/13	4	66.30	3	66.37	66.40	1	4,163	0.02%
2023/12/12	12	66.02	0	0.00	65.80	12	4,245	0.28%
2023/12/11	2	65.15	0	0.00	65.00	2	4,209	0.05%
2023/12/08	0	0.00	24	64.80	64.70	-24	4,198	-0.57%
2023/12/07	0	0.00	4.2	65.77	64.60	-4.2	4,183	-0.10%
2023/12/06	5	64.44	9	65.37	65.40	-4	4,158	-0.10%
2023/12/05	8	65.39	10	65.17	65.50	-2	4,084	-0.05%
2023/12/04	14	65.81	10.2	65.81	66.00	3.8	4,013	0.09%
2023/12/01	11	64.97	20	65.16	65.80	-9	3,943	-0.23%
2023/11/30	6.2	63.25	13	63.35	63.80	-6.8	3,722	-0.18%
2023/11/29	6	61.60	4	62.10	62.00	2	3,478	0.06%
2023/11/28	0.2	60.40	2	60.70	60.60	-1.9	3,403	-0.05%
2023/11/27	3	60.17	0	0.00	60.00	3	3,449	0.09%
2023/11/24	0	0.00	5	60.86	60.70	-5	3,493	-0.14%
2023/11/23	2	61.10	1	60.80	60.90	1	3,515	0.03%
2023/11/22	4.1	60.97	3	60.90	60.90	1.1	3,537	0.03%
2023/11/21	4	61.20	11	60.96	60.70	-7	3,565	-0.20%
2023/11/20	0	0.00	2	61.20	61.40	-2	3,673	-0.05%
2023/11/17	1	62.10	1	62.20	61.00	0	3,803	0.00%
2023/11/16	0.1	61.50	0	0.00	61.50	0.1	3,785	0.00%
2023/11/15	0	0.00	2	62.10	60.90	-2	3,836	-0.05%
2023/11/13	0	0.00	20	60.46	60.50	-20	3,777	-0.53%
2023/11/10	1	60.00	5	60.60	60.20	-4	3,769	-0.11%
2023/11/09	4	61.10	4	61.05	60.80	0	3,748	0.00%
2023/11/08	18	61.76	7	61.54	61.40	11	3,736	0.29%
2023/11/07	3	60.30	8	60.80	61.70	-5	3,702	-0.14%
2023/11/06	5	61.52	6	61.77	61.50	-1	3,649	-0.03%
2023/11/03	3	61.07	23	61.27	61.50	-20	3,596	-0.56%
2023/11/02	6	60.38	10	60.35	60.90	-4	3,546	-0.11%
2023/11/01	0	0.00	2	59.40	59.70	-2	3,503	-0.06%
2023/10/31	12	60.35	0	0.00	59.30	12	3,490	0.34%
2023/10/30	6	59.82	0	0.00	59.90	6	3,486	0.17%
2023/10/27	1	60.30	1	60.30	59.40	0	3,500	0.00%
2023/10/26	3	60.90	4	61.03	60.20	-1	3,491	-0.03%
2023/10/25	1	61.80	15	61.72	62.00	-14	3,448	-0.41%
2023/10/24	5.2	60.70	13	60.52	60.70	-7.8	3,402	-0.23%
2023/10/23	2	60.75	2	60.70	59.90	0	3,432	0.00%
2023/10/20	1	61.00	5	60.82	60.80	-4	3,445	-0.12%
2023/10/19	3	61.13	15	60.69	60.70	-12	3,413	-0.35%
2023/10/18	2	59.40	6	60.00	60.00	-4	3,342	-0.12%
2023/10/17	12	60.62	38.8	60.51	60.70	-26.8	3,292	-0.81%
2023/10/16	0	0.00	2	59.60	59.20	-2	3,230	-0.06%
2023/10/13	15	59.96	5	59.72	60.00	10	3,223	0.31%
2023/10/12	3	58.03	1	58.20	58.30	2	3,118	0.06%
2023/10/11	0	0.00	1	58.10	57.80	-1	3,134	-0.03%
2023/10/06	0	0.00	1	57.70	57.50	-1	3,133	-0.03%
2023/10/02	0	0.00	2	57.65	57.70	-2	3,151	-0.06%
2023/09/27	0	0.00	2	57.00	56.90	-2	3,296	-0.06%
2023/09/26	8.2	57.56	2	56.70	56.70	6.2	3,299	0.19%
2023/09/25	1	58.30	0	0.00	58.30	1	3,259	0.03%
2023/09/22	1	57.60	1	57.50	57.50	0	3,247	0.00%
2023/09/21	2	56.75	3	57.00	57.20	-1	3,216	-0.03%
2023/09/20	12	58.91	5	59.36	58.00	7	3,167	0.22%
2023/09/19	28	60.63	21.1	60.67	60.80	7	2,973	0.23%
2023/09/18	1	59.00	8	58.84	58.80	-7	2,660	-0.26%
2023/09/15	5	58.50	14.1	58.73	58.00	-9.1	2,635	-0.34%
2023/09/14	0	0.00	1	57.50	57.20	-1	2,512	-0.04%
2023/09/13	5	56.90	0.2	56.90	56.60	4.9	2,493	0.19%
2023/09/12	0	0.00	2	57.60	57.40	-2	2,488	-0.08%
2023/09/11	5	57.60	0	0.00	57.10	5	2,484	0.20%
2023/09/08	0	0.00	0.1	57.10	57.20	-0.1	2,490	0.00%
2023/09/07	4	57.40	6.1	57.51	57.80	-2.1	2,489	-0.08%
2023/09/06	2	58.10	12.5	57.89	58.20	-10.5	2,480	-0.42%
2023/09/05	0	0.00	2	57.80	57.80	-2	2,464	-0.08%
2023/09/04	0	0.00	7	57.61	57.50	-7	2,453	-0.29%
2023/09/01	4	57.30	1	57.20	57.10	3	2,446	0.12%
2023/08/31	7	57.51	9.1	57.40	57.70	-2.1	2,435	-0.08%
2023/08/30	0	0.00	4	56.65	56.90	-4	2,385	-0.17%
2023/08/29	1	56.00	1	56.00	56.40	0	2,351	0.00%
2023/08/28	3	55.93	1	55.60	56.00	2	2,336	0.09%
2023/08/25	0	0.00	1.2	56.49	56.60	-1.2	2,319	-0.05%
2023/08/24	8	56.81	8.3	56.55	56.10	-0.3	2,284	-0.01%
2023/08/23	3.2	54.76	14	54.71	55.40	-10.8	2,157	-0.50%
2023/08/22	1	52.50	0	0.00	52.60	1	2,032	0.05%
2023/08/21	17	53.15	0	0.00	52.50	17	1,991	0.85%
2023/08/18	0	51.40	0	0.00	51.50	0	1,923	0.00%
2023/08/17	0	0.00	1	50.80	51.30	-1	1,919	-0.05%
2023/08/15	1	50.41	0.2	50.50	50.30	0.8	1,908	0.04%
2023/08/14	0	0.00	1.2	50.28	50.30	-1.2	1,916	-0.06%
2023/08/11	0	0.00	2.2	51.22	51.10	-2.2	1,910	-0.12%
2023/08/08	1	52.90	0	0.00	52.70	1	1,879	0.05%
2023/08/04	1	52.10	0	0.00	52.30	1	1,870	0.05%
2023/08/02	0	0.00	1	52.20	52.00	-1	1,872	-0.05%
2023/08/01	1	52.10	0	0.00	52.00	1	1,856	0.05%
2023/07/31	3	52.87	0	0.00	52.90	3	1,835	0.16%
2023/07/28	0	0.00	1	53.30	53.70	-1	1,808	-0.06%
2023/07/27	5	52.64	1	53.00	52.30	4	1,778	0.22%
2023/07/26	4	57.30	10	57.20	57.00	-6	1,700	-0.35%
2023/07/25	7	57.19	2	57.20	57.50	5	1,640	0.30%
2023/07/21	1	58.00	1	58.00	58.30	0	1,610	0.00%
2023/07/19	2	58.30	0	0.00	58.00	2	1,577	0.13%
2023/07/18	4.1	58.51	0	0.00	58.50	4.1	1,543	0.27%
2023/07/17	0.2	58.68	10	58.95	58.90	-9.8	1,536	-0.64%
2023/07/14	0.2	58.14	9	58.18	58.30	-8.8	1,505	-0.59%
2023/07/13	0	0.00	7	58.26	57.60	-7	1,483	-0.47%
2023/07/12	4	57.35	0	0.00	57.40	4	1,447	0.28%
2023/07/11	5.1	56.66	0	0.00	56.80	5.1	1,440	0.35%
2023/07/10	1	56.60	5.2	56.80	56.50	-4.2	1,454	-0.29%
2023/07/07	4	57.13	0	0.00	56.70	4	1,456	0.27%
2023/07/06	5	57.86	5.5	58.36	57.80	-0.5	1,433	-0.03%
2023/07/05	3	57.67	26	57.65	58.20	-23	1,396	-1.65%
2023/07/03	3	55.47	0	0.00	55.50	3	1,271	0.24%
2023/06/29	1	55.20	2	55.30	55.40	-1	1,306	-0.08%
2023/06/27	2	54.90	3.5	54.93	54.90	-1.5	1,328	-0.11%
2023/06/20	1	55.50	0	0.00	55.90	1	1,307	0.08%
2023/06/19	0.1	56.00	0.1	56.10	55.90	0	1,313	0.00%
2023/06/16	0	0.00	1	55.90	56.00	-1	1,326	-0.08%
2023/06/14	3	55.80	2	56.00	56.10	1	1,336	0.07%
2023/06/13	0	0.00	1.3	55.70	55.70	-1.3	1,337	-0.09%
2023/06/09	2	54.95	1	55.00	55.10	1	1,345	0.07%
2023/06/08	0	0.00	5.1	55.60	55.60	-5.1	1,345	-0.38%
2023/06/07	4	55.85	4	55.78	55.60	0	1,363	0.00%
2023/06/06	2	55.60	3	55.90	55.80	-1	1,393	-0.07%
2023/06/05	2	55.60	3	55.67	55.80	-1	1,470	-0.07%
2023/06/02	5	55.54	1	55.60	55.30	4	1,520	0.26%
2023/06/01	0.1	55.60	0	0.00	55.60	0.1	1,530	0.01%
2023/05/31	2.1	55.00	9	55.11	55.50	-7	1,566	-0.44%
2023/05/26	0.1	54.50	3	54.70	54.30	-2.9	1,600	-0.18%
2023/05/23	0	0.00	1	54.20	54.10	-1	1,623	-0.06%
2023/05/19	0	0.00	2	54.00	53.90	-2	1,627	-0.12%
2023/05/18	0	0.00	5	53.50	53.40	-5	1,627	-0.31%
2023/05/17	0.1	53.30	5	53.40	53.30	-4.9	1,645	-0.30%
2023/05/15	0	0.00	0.2	52.90	52.80	-0.2	1,640	-0.01%
2023/05/12	0	0.00	1	53.00	52.90	-1	1,644	-0.06%
2023/05/11	1	52.90	0.2	53.50	52.70	0.8	1,642	0.05%
2023/05/10	1.1	52.54	1	52.70	53.10	0.1	1,645	0.01%
2023/05/09	2	52.60	0	0.00	52.60	2	1,647	0.12%
2023/05/08	1	53.10	1.3	53.40	53.10	-0.3	1,651	-0.02%
2023/05/04	0.2	53.10	0	0.00	53.00	0.2	1,714	0.01%
2023/05/03	1.1	52.11	2	52.40	52.20	-0.9	1,732	-0.05%
2023/05/02	0	0.00	2	52.30	52.20	-2	1,762	-0.11%
2023/04/28	0	52.20	3	52.20	52.10	-3	1,772	-0.17%
2023/04/27	3	51.60	8	51.36	51.50	-5	1,760	-0.28%
2023/04/26	6.2	52.29	0	0.00	52.30	6.2	1,710	0.36%
2023/04/25	0	0.00	2	52.70	52.50	-2	1,691	-0.12%
2023/04/24	1	53.10	0	0.00	53.00	1	1,680	0.06%
2023/04/21	5	53.22	0	0.00	53.20	5	1,667	0.30%
2023/04/20	4	54.33	4.4	54.95	54.20	-0.4	1,643	-0.02%
2023/04/17	4	55.40	4	55.50	55.40	0	1,626	0.00%
2023/04/13	0	0.00	1	55.70	55.50	-1	1,606	-0.06%
2023/04/11	0.1	55.60	0	0.00	55.60	0.1	1,574	0.01%
2023/04/10	1	55.30	0	0.00	55.30	1	1,573	0.06%
2023/04/07	0	0.00	2.2	55.88	55.70	-2.2	1,560	-0.14%
2023/04/06	5	55.60	0	0.00	55.60	5	1,552	0.32%
2023/03/31	0	0.00	8	55.95	55.90	-8	1,549	-0.52%
2023/03/30	0	56.00	2	55.80	55.80	-2	1,509	-0.13%
2023/03/29	3.1	55.27	0	0.00	55.30	3.1	1,509	0.21%
2023/03/28	2	55.70	3	55.70	55.60	-1	1,496	-0.07%
2023/03/27	1	55.70	1	56.00	55.70	0	1,490	0.00%
2023/03/24	0	56.00	1	55.70	55.70	-1	1,493	-0.07%
2023/03/23	0	0.00	1	55.80	55.70	-1	1,496	-0.07%
2023/03/22	3	55.60	0	0.00	55.70	3	1,500	0.20%
2023/03/21	6.1	55.63	0	0.00	55.60	6.1	1,531	0.40%
2023/03/20	1	55.90	0	0.00	56.00	1	1,516	0.07%
2023/03/17	0	0.00	2	55.55	55.80	-2	1,520	-0.13%
2023/03/16	6	55.33	1.2	55.21	55.00	4.9	1,509	0.32%
2023/03/15	0	0.00	13	55.62	55.90	-13	1,499	-0.87%
2023/03/14	0.6	55.50	0	0.00	55.40	0.6	1,480	0.04%
2023/03/13	4	54.88	1	55.40	55.60	3	1,489	0.20%
2023/03/10	1	55.40	5	55.38	55.70	-4	1,475	-0.27%
2023/03/09	5	55.38	22	55.42	55.60	-17	1,470	-1.16%
2023/03/08	9	56.06	0	0.00	56.10	9	1,438	0.63%
2023/03/07	4	56.30	4	56.75	56.90	0	1,341	0.00%
2023/03/06	3.1	55.50	17	55.61	55.70	-13.9	1,280	-1.09%
2023/03/03	11.1	54.99	1	54.90	54.90	10.1	1,252	0.81%
2023/03/02	8	54.35	0	0.00	54.10	8	1,214	0.66%
2023/03/01	0	0.00	2	53.95	54.10	-2	1,194	-0.17%
2023/02/24	6	53.40	1	53.50	53.40	5	1,168	0.43%
2023/02/23	1.1	53.00	4	53.25	53.20	-2.9	1,155	-0.25%
2023/02/22	1	52.50	3	52.33	52.70	-2	1,148	-0.17%
2023/02/21	1.5	52.63	2	52.65	52.70	-0.5	1,152	-0.04%
2023/02/20	3	52.10	7	51.73	52.10	-4	1,167	-0.34%
2023/02/17	1	51.80	0	0.00	51.60	1	1,191	0.08%
2023/02/16	4	51.60	0	0.00	51.60	4	1,203	0.33%
2023/02/15	9	51.49	1	51.40	51.20	8	1,221	0.66%
2023/02/13	2	51.75	1	51.80	51.90	1	1,222	0.08%
2023/02/09	0	0.00	1	52.10	52.10	-1	1,252	-0.08%
2023/02/08	0.3	52.10	5	52.30	52.10	-4.8	1,259	-0.38%
2023/02/07	5	52.00	1	51.90	52.00	4	1,262	0.32%
2023/02/06	5	51.90	0	0.00	51.80	5	1,294	0.39%
2023/02/03	0	0.00	3	52.33	52.30	-3	1,295	-0.23%
2023/02/02	0	0.00	2	51.95	52.20	-2	1,297	-0.15%
2023/02/01	0	51.20	1	51.50	51.40	-1	1,253	-0.08%
2023/01/13	3	49.25	3	49.25	49.15	0	1,240	0.00%
2023/01/12	1.2	49.52	6	49.90	49.65	-4.9	1,253	-0.39%
2023/01/10	0	0.00	1	49.60	49.55	-1	1,305	-0.08%
2023/01/06	0	0.00	1	48.90	49.05	-1	1,335	-0.07%
2023/01/05	7	48.44	0	0.00	48.30	7	1,340	0.52%
2023/01/04	5	48.60	0	0.00	48.60	5	1,344	0.37%
2023/01/03	5	48.49	0	0.00	48.75	5	1,365	0.37%
2022/12/29	2	47.70	0	0.00	47.95	2	1,395	0.14%
2022/12/28	5	48.55	0.2	48.70	48.20	4.8	1,417	0.34%
2022/12/27	0	0.00	4	48.95	49.05	-4	1,421	-0.28%
2022/12/26	1	48.85	0	0.00	48.95	1	1,430	0.07%
2022/12/23	0	0.00	1	48.90	48.85	-1	1,464	-0.07%
2022/12/22	0	0.00	3	48.75	48.70	-3	1,471	-0.20%
2022/12/20	2	48.38	0	0.00	48.25	2	1,528	0.13%
2022/12/19	2	49.40	0	0.00	49.45	2	1,545	0.13%
2022/12/16	2	49.65	0	0.00	49.60	2	1,544	0.13%
2022/12/15	2	50.05	3	50.17	50.40	-1	1,536	-0.07%
2022/12/14	1	50.20	0	0.00	50.30	1	1,535	0.07%
2022/12/13	0	0.00	1	49.85	50.10	-1	1,532	-0.07%
2022/12/12	2	49.15	0	0.00	49.40	2	1,495	0.13%
2022/12/08	0	0.00	5	49.25	49.35	-5	1,506	-0.33%
2022/12/07	1	49.35	2.1	49.26	49.30	-1.1	1,517	-0.07%
2022/12/06	5	50.38	4	50.30	50.00	1	1,511	0.07%
2022/12/05	7.1	50.59	1	50.90	50.90	6.1	1,520	0.40%
2022/12/02	1.2	50.69	0	0.00	50.50	1.2	1,514	0.08%
2022/12/01	0.1	50.80	0	0.00	50.70	0.1	1,539	0.01%
2022/11/30	3	50.33	0	0.00	50.20	3	1,554	0.19%
2022/11/29	0	0.00	0.1	50.00	50.00	-0.1	1,559	-0.01%
2022/11/24	2	49.85	0	0.00	50.10	2	1,606	0.12%
2022/11/21	2	50.00	1	50.00	49.60	1	1,678	0.06%
2022/11/18	2	50.15	1	50.00	50.10	1	1,680	0.06%
2022/11/16	0	0.00	2	50.25	50.10	-2	1,679	-0.12%
2022/11/15	2.3	50.01	1	50.10	50.20	1.3	1,655	0.08%
2022/11/14	1.3	49.57	1	49.70	49.80	0.3	1,653	0.02%
2022/11/11	0.1	49.83	1	49.70	49.20	-0.9	1,654	-0.06%
2022/11/10	0.1	49.00	0	0.00	49.20	0.1	1,640	0.00%
2022/11/09	0.1	49.03	6	48.97	49.05	-6	1,646	-0.36%
2022/11/08	0.1	48.85	0	0.00	48.25	0.1	1,649	0.00%
2022/11/07	0.1	48.80	1	48.70	48.85	-1	1,670	-0.06%
2022/11/03	1	48.20	0	0.00	48.30	1	1,700	0.06%
2022/11/02	4.1	48.14	1	48.05	48.05	3.1	1,716	0.18%
2022/11/01	0.1	46.90	0	0.00	47.00	0.1	1,717	0.01%
2022/10/28	5	46.75	1	46.85	46.30	4	1,748	0.23%
2022/10/27	0	0.00	7	46.63	46.70	-7	1,791	-0.39%
2022/10/26	1	45.75	0	0.00	45.80	1	1,862	0.05%
2022/10/21	2	46.95	1	46.75	46.55	1	1,887	0.05%
2022/10/19	1	46.00	0	0.00	46.10	1	1,911	0.05%
2022/10/18	0	0.00	0.6	46.80	46.50	-0.6	1,896	-0.03%
2022/10/13	0	0.00	14	42.24	42.00	-14	1,948	-0.72%
2022/10/12	1	43.50	0	0.00	43.95	1	1,956	0.05%
2022/10/07	0	0.00	1	44.70	45.25	-1	1,985	-0.05%
2022/10/05	0.1	45.30	0	0.00	45.00	0.1	2,116	0.00%
2022/10/04	0	0.00	1	44.00	43.95	-1	2,124	-0.05%
2022/10/03	5	43.20	1	42.65	43.20	4	2,150	0.19%
2022/09/30	1	41.65	2	41.48	42.50	-1	2,188	-0.05%
2022/09/29	1	42.40	1	42.50	42.35	0	2,218	0.00%
2022/09/28	4	43.45	4	42.35	42.00	0	2,260	0.00%
2022/09/27	1	42.95	1	43.50	43.60	0	2,290	0.00%
2022/09/21	1	46.65	0	0.00	46.60	1	2,498	0.04%
2022/09/16	1	47.65	0	0.00	47.15	1	2,628	0.04%
2022/09/15	5	48.05	0	0.00	48.05	5	2,642	0.19%
2022/09/13	0	0.00	2	48.25	48.30	-2	2,686	-0.07%
2022/09/07	2	47.65	1	48.10	47.60	1	2,805	0.04%
2022/09/06	2	49.20	0	0.00	48.95	2	2,800	0.07%
2022/09/05	0.3	50.00	1	49.80	49.80	-0.7	2,825	-0.02%
2022/09/01	0	0.00	1	50.40	50.30	-1	2,875	-0.03%
2022/08/31	2	51.15	0	0.00	51.10	2	2,918	0.07%
2022/08/30	7	51.11	1	51.10	50.90	6	3,107	0.19%
2022/08/29	2	50.70	7	50.80	50.90	-5	3,190	-0.16%
2022/08/26	2.2	51.87	8	51.90	51.90	-5.8	3,183	-0.18%
2022/08/25	1	50.90	0	0.00	50.70	1	3,155	0.03%
2022/08/24	3	50.50	0	0.00	50.40	3	3,198	0.09%
2022/08/23	5	50.64	8	50.60	50.50	-3	3,206	-0.09%
2022/08/18	4	51.28	0	0.00	51.50	4	3,179	0.13%
2022/08/17	0	0.00	1	51.60	51.50	-1	3,168	-0.03%
2022/08/16	0	0.00	0.1	52.40	51.20	-0.1	3,180	0.00%
2022/08/15	1	51.50	3	51.50	51.50	-2	3,187	-0.06%
2022/08/12	5.2	50.88	7	51.07	51.20	-1.9	3,180	-0.06%
2022/08/11	4	50.20	5.1	50.62	50.30	-1.1	3,155	-0.03%
2022/08/10	2	49.55	2	49.80	49.60	0	3,146	0.00%
2022/08/09	2	49.95	0	0.00	49.90	2	3,154	0.06%
2022/08/08	2	49.90	0	0.00	50.00	2	3,138	0.06%
2022/08/05	0	0.00	4	49.41	49.35	-4	3,114	-0.13%
2022/08/04	13	48.62	0	0.00	48.80	13	3,122	0.42%
2022/08/03	5	49.05	0	0.00	49.10	5	3,105	0.16%
2022/08/02	8	50.35	6	50.00	50.00	2	3,069	0.07%
2022/08/01	1	49.80	5	49.92	49.80	-4	3,007	-0.13%
2022/07/29	0	0.00	1	50.00	49.90	-1	3,037	-0.03%
2022/07/27	0	0.00	0.3	53.00	50.20	-0.3	3,068	-0.01%
2022/07/26	0.4	50.20	1	50.10	49.90	-0.6	3,103	-0.02%
2022/07/25	2.4	50.73	2	50.40	50.60	0.4	3,098	0.01%
2022/07/22	3	51.20	0.1	51.10	51.00	2.9	3,118	0.09%
2022/07/21	1	50.20	1	50.60	50.90	0	3,120	0.00%
2022/07/20	0	0.00	3	50.77	50.00	-3	3,112	-0.10%
2022/07/19	3	49.37	0	0.00	49.35	3	3,076	0.10%
2022/07/15	0	0.00	1	48.55	48.65	-1	3,048	-0.03%
2022/07/14	1	46.90	1	46.65	47.30	0	3,027	0.00%
2022/07/13	13	50.72	0	0.00	50.60	13	2,958	0.44%
2022/07/12	4	50.60	4	50.30	50.30	0	2,885	0.00%
2022/07/11	0	0.00	2	51.40	51.50	-2	2,873	-0.07%
2022/07/08	0	0.00	5	51.28	51.10	-5	2,846	-0.18%
2022/07/07	6	50.52	0	0.00	50.60	6	2,820	0.21%
2022/07/06	1	50.50	0	0.00	50.50	1	2,795	0.04%
2022/07/05	0	0.00	0.1	53.00	52.50	-0.1	2,806	0.00%
2022/07/04	5	50.64	4	50.30	50.40	1	2,851	0.04%
2022/07/01	3	51.43	20	51.00	50.90	-17	2,889	-0.59%
2022/06/30	7	52.21	4	52.00	51.90	3	2,837	0.11%
2022/06/29	15	53.83	3	53.77	53.90	12	2,756	0.44%
2022/06/28	2	55.35	0	0.00	54.90	2	2,715	0.07%
2022/06/27	1	56.10	0	0.00	56.10	1	2,715	0.04%
2022/06/24	2	55.70	3	55.13	55.00	-1	2,734	-0.04%
2022/06/23	12	55.90	2	56.00	55.70	10	2,743	0.36%
2022/06/22	4	56.75	7	56.64	56.20	-3	2,730	-0.11%
2022/06/21	3	57.70	2	58.10	57.90	1	2,691	0.04%
2022/06/20	0	0.00	3	58.70	57.20	-3	2,692	-0.11%
2022/06/17	0	0.00	1	59.50	59.00	-1	2,651	-0.04%
2022/06/16	1	61.90	16	62.21	60.80	-15	2,603	-0.58%
2022/06/14	1	60.50	3	60.80	62.20	-2	2,602	-0.08%
2022/06/13	8	61.50	2	61.65	61.70	6	2,562	0.23%
2022/06/10	1	61.70	2	62.30	62.20	-1	2,541	-0.04%
2022/06/09	9	62.19	2	62.55	62.30	7	2,520	0.28%
2022/06/08	14	62.44	28	62.76	62.30	-14	2,461	-0.57%
2022/06/07	18	61.29	4	61.35	60.80	14	2,283	0.61%
2022/06/06	0	0.00	1	60.20	60.40	-1	2,230	-0.04%
2022/06/01	4	59.90	8	60.24	60.30	-4	2,268	-0.18%
2022/05/31	9	59.60	5.1	59.74	59.50	3.9	2,227	0.18%
2022/05/30	5	59.10	2	59.30	59.40	3	2,220	0.14%
2022/05/27	7	58.64	0	0.00	58.70	7	2,215	0.32%
2022/05/26	9	58.76	0	0.00	58.40	9	2,224	0.40%
2022/05/25	1	59.00	0	0.00	59.00	1	2,236	0.04%
2022/05/24	1	59.00	0	0.00	58.70	1	2,273	0.04%
2022/05/23	9.1	59.79	0	0.00	59.80	9.1	2,253	0.40%
2022/05/20	4	59.75	0	0.00	59.90	4	2,247	0.18%
2022/05/19	1	59.40	0	59.10	59.60	1	2,234	0.04%
2022/05/18	0	0.00	2	59.75	59.70	-2	2,217	-0.09%
2022/05/17	2	59.25	1	59.40	59.30	1	2,192	0.05%
2022/05/13	1	58.20	1	58.50	58.40	0	2,181	0.00%
2022/05/09	0	0.00	1	59.40	58.60	-1	2,199	-0.05%
2022/05/06	1	59.80	3	59.60	59.80	-2	2,202	-0.09%
2022/05/05	0	0.00	2	59.75	59.70	-2	2,214	-0.09%
2022/05/03	0	0.00	10	58.58	59.20	-10	2,198	-0.45%
2022/04/29	1	56.60	4	56.98	56.50	-3	2,145	-0.14%
2022/04/28	7	56.47	2	56.65	56.30	5	2,171	0.23%
2022/04/27	0	0.00	1	55.70	56.10	-1	2,161	-0.05%
2022/04/26	7.2	55.85	0	0.00	55.70	7.2	2,164	0.33%
2022/04/25	3	56.17	0	0.00	56.00	3	2,263	0.13%
2022/04/20	7	57.34	0	0.00	57.20	7	2,391	0.29%
2022/04/19	1	57.40	0	0.00	57.20	1	2,394	0.04%
2022/04/18	2	57.20	0	0.00	57.10	2	2,422	0.08%
2022/04/15	5	57.34	0	0.00	57.20	5	2,439	0.20%
2022/04/14	2	58.20	0	0.00	58.20	2	2,472	0.08%
2022/04/13	2	57.85	0	0.00	58.30	2	2,505	0.08%
2022/04/12	5	57.94	1	57.60	57.50	4	2,613	0.15%
2022/04/11	2	58.80	0	0.00	58.50	2	2,602	0.08%
2022/04/08	1	60.00	1	60.50	60.10	0	2,555	0.00%
2022/04/07	8	60.00	0	0.00	59.40	8	2,480	0.32%
2022/04/06	4	58.83	0	0.00	58.70	4	2,401	0.17%
2022/04/01	0	0.00	0.5	59.40	59.60	-0.5	2,395	-0.02%
2022/03/30	3	60.10	2	59.90	59.90	1	2,403	0.04%
2022/03/29	6	60.47	2	60.00	60.10	4	2,382	0.17%
2022/03/28	0	0.00	1.1	60.68	60.70	-1.1	2,332	-0.05%
2022/03/25	1.3	59.45	1	59.40	59.40	0.3	2,256	0.01%
2022/03/24	2	58.80	2	59.10	59.40	0	2,242	0.00%
2022/03/23	0	59.20	0	0.00	59.20	0	2,260	0.00%
2022/03/22	0	0.00	2	59.00	59.20	-2	2,261	-0.09%
2022/03/21	0	0.00	2	58.90	59.10	-2	2,285	-0.09%
2022/03/18	0	0.00	9	58.90	58.60	-9	2,310	-0.39%
2022/03/17	1	58.40	0	0.00	58.80	1	2,325	0.04%
2022/03/16	0	0.00	2	57.95	58.30	-2	2,311	-0.09%
2022/03/15	5	57.30	0	0.00	57.20	5	2,344	0.21%
2022/03/14	4	58.10	0	0.00	58.20	4	2,353	0.17%
2022/03/11	1	57.60	2	57.60	57.70	-1	2,361	-0.04%
2022/03/09	13	57.18	0	0.00	57.20	13	2,360	0.55%
2022/03/08	0.3	55.00	2	54.80	54.90	-1.7	2,340	-0.07%
2022/03/07	2	56.10	0	0.00	56.10	2	2,321	0.09%
2022/03/03	0	0.00	3	58.50	58.30	-3	2,360	-0.13%
2022/03/01	2	57.70	0	0.00	57.80	2	2,433	0.08%
2022/02/25	3	56.80	0	0.00	56.90	3	2,457	0.12%
2022/02/24	5	56.20	0	0.00	56.20	5	2,501	0.20%
2022/02/22	0.1	58.10	1	58.20	57.90	-1	2,574	-0.04%
2022/02/21	0	0.00	1	58.70	58.90	-1	2,754	-0.04%
2022/02/18	0	0.00	10	58.50	58.70	-10	2,916	-0.34%
2022/02/15	0	58.30	0	0.00	57.90	0	3,101	0.00%
2022/02/14	5	57.70	1	57.80	57.80	4	3,129	0.13%
2022/02/10	1	59.39	1	59.20	59.30	0	3,229	0.00%
2022/02/09	2	58.70	0	0.00	59.00	2	3,266	0.06%
2022/01/26	11	56.51	0	0.00	56.50	11	3,443	0.32%
2022/01/25	0	0.00	1	57.10	57.10	-1	3,496	-0.03%
2022/01/20	2	59.20	0	0.00	59.50	2	3,593	0.06%
2022/01/19	1	59.60	5	59.90	59.50	-4	3,629	-0.11%
2022/01/18	0	0.00	6.1	59.87	59.70	-6.1	3,661	-0.17%
2022/01/13	0	0.00	1	58.90	59.00	-1	3,558	-0.03%
2022/01/12	0	57.90	0	0.00	57.80	0	3,518	0.00%
2022/01/11	0	0.00	7	57.96	57.50	-7	3,566	-0.20%
2022/01/10	0	0.00	1	58.40	58.50	-1	3,567	-0.03%
2022/01/07	2	58.40	0	0.00	58.10	2	3,596	0.06%
2022/01/06	0	0.00	0.1	59.50	59.30	-0.1	3,572	0.00%
2022/01/05	5	59.84	3.2	59.97	59.60	1.8	3,597	0.05%
2022/01/03	2	59.30	0	0.00	58.80	2	3,530	0.06%
2021/12/30	0	0.00	1	59.00	58.80	-1	3,559	-0.03%
2021/12/28	0	0.00	3	58.87	58.80	-3	3,670	-0.08%
2021/12/27	0	0.00	2	58.90	58.90	-2	3,720	-0.05%
2021/12/24	0	0.00	2	59.05	58.90	-2	3,773	-0.05%
2021/12/23	0	0.00	2	58.60	58.80	-2	3,790	-0.05%
2021/12/22	0	0.00	1	58.00	58.20	-1	3,885	-0.03%
2021/12/20	1.1	57.78	0	0.00	57.20	1.1	3,959	0.03%
2021/12/16	2	57.40	1	57.40	57.60	1	3,999	0.03%
2021/12/15	2	57.35	2	57.40	57.00	0	4,034	0.00%
2021/12/14	2	57.40	0	0.00	57.30	2	4,034	0.05%
2021/12/13	0.1	57.80	1	57.60	57.50	-1	4,050	-0.02%
2021/12/10	3	58.24	1	58.30	58.10	2	4,072	0.05%
2021/12/09	4	58.83	0	0.00	58.70	4	4,078	0.10%
2021/12/07	0	0.00	1	60.80	60.20	-1	4,099	-0.02%
2021/12/03	0	0.00	1	59.90	60.00	-1	4,334	-0.02%
2021/12/01	1	59.90	2	59.95	60.10	-1	4,630	-0.02%
2021/11/30	1	59.60	3	59.50	59.30	-2	4,793	-0.04%
2021/11/29	4	58.38	4	57.48	58.60	0	4,886	0.00%
2021/11/26	3	59.37	4	59.15	59.00	-1	4,977	-0.02%
2021/11/25	3	61.00	1	61.00	60.70	2	5,004	0.04%
2021/11/24	1	61.50	4	61.05	61.10	-3	5,079	-0.06%
2021/11/23	10	60.88	1	61.10	60.60	9	5,241	0.17%
2021/11/22	2	62.30	3	61.77	62.20	-1	5,264	-0.02%
2021/11/19	0	0.00	6	62.40	61.90	-6	5,347	-0.11%
2021/11/18	10	63.09	9	63.37	62.80	1	5,379	0.02%
2021/11/17	10	62.29	8	62.49	62.70	2	5,307	0.04%
2021/11/16	8	60.91	1	61.00	61.00	7	5,224	0.13%
2021/11/15	6	60.67	4	61.13	61.40	2	5,275	0.04%
2021/11/11	1	59.80	3	59.90	59.70	-2	5,407	-0.04%
2021/11/09	1	60.40	0	0.00	60.20	1	5,876	0.02%
2021/11/08	2	60.40	0	0.00	60.20	2	5,900	0.03%
2021/11/05	0	0.00	1	60.10	60.20	-1	6,023	-0.02%
2021/11/04	3	60.20	9	60.36	60.40	-6	6,187	-0.10%
2021/11/03	1	58.30	4	58.80	58.90	-3	6,296	-0.05%
2021/11/02	7	58.81	3	58.03	58.10	4	6,409	0.06%
2021/11/01	1	58.60	1	59.60	59.60	0	6,696	0.00%
2021/10/29	3	58.67	1	59.30	58.60	2	6,956	0.03%
2021/10/28	4	59.10	6	59.10	59.20	-2	7,005	-0.03%
2021/10/27	4	58.15	2	58.35	58.60	2	7,162	0.03%
2021/10/26	1	58.00	0	0.00	58.10	1	7,365	0.01%
2021/10/25	0	0.00	1	57.30	57.30	-1	7,748	-0.01%
2021/10/22	0	0.00	4	57.00	57.10	-4	7,918	-0.05%
2021/10/21	2	57.25	3	56.40	56.60	-1	8,144	-0.01%
2021/10/20	2	56.95	0	0.00	57.30	2	8,352	0.02%
2021/10/19	7	56.66	4	56.88	57.20	3	8,481	0.04%
2021/10/18	1	55.30	0	0.00	55.50	1	8,573	0.01%
2021/10/15	2	55.90	2	56.50	56.40	0	8,835	0.00%
2021/10/13	1	55.50	1	54.30	54.30	0	9,232	0.00%
2021/10/12	2	55.75	1	55.30	55.60	1	9,616	0.01%
2021/10/08	3	56.57	1	56.20	56.40	2	9,632	0.02%
2021/10/07	2	56.55	1	56.40	56.70	1	9,690	0.01%
2021/10/06	0	0.00	2	56.45	55.50	-2	9,818	-0.02%
2021/10/05	2	56.40	1	56.80	57.20	1	9,815	0.01%
2021/10/04	2	55.90	1	56.40	55.40	1	9,782	0.01%
2021/10/01	1	57.30	52	57.91	57.20	-51	9,766	-0.52%
2021/09/30	2	58.80	1	59.20	59.40	1	9,847	0.01%
2021/09/29	6	59.37	1	59.80	58.40	5	10,009	0.05%
2021/09/28	5	61.52	3	61.40	61.30	2	10,163	0.02%
2021/09/27	3	61.93	3	62.00	62.20	0	10,199	0.00%
2021/09/24	1	62.30	4	62.45	62.40	-3	10,380	-0.03%
2021/09/23	5	61.60	1	61.80	61.80	4	10,407	0.04%
2021/09/22	3	61.30	1	61.30	61.20	2	10,444	0.02%
2021/09/17	1	63.40	0	0.00	63.10	1	10,536	0.01%
2021/09/16	2	63.50	2	63.80	63.50	0	10,565	0.00%
2021/09/15	3	63.33	1	62.80	62.80	2	10,627	0.02%
2021/09/14	4	64.13	2	64.50	64.10	2	10,679	0.02%
2021/09/13	5	64.44	2	64.10	64.10	3	10,698	0.03%
2021/09/10	3	64.83	5	65.04	65.30	-2	10,720	-0.02%
2021/09/09	4	64.33	4	64.23	64.60	0	10,741	0.00%
2021/09/08	11	63.35	11	64.74	62.80	0	10,706	0.00%
2021/09/07	15	65.20	2	65.50	66.10	13	10,607	0.12%
2021/09/06	9	66.74	7	66.61	66.20	2	10,645	0.02%
2021/09/03	6	66.28	15	66.49	67.20	-9	10,541	-0.09%
2021/09/02	4	65.40	3	65.50	64.60	1	10,414	0.01%
2021/09/01	3	65.00	1	65.20	65.60	2	10,339	0.02%
2021/08/31	5	64.74	3	64.00	65.00	2	10,289	0.02%
2021/08/30	3	63.80	4	63.63	64.20	-1	10,495	-0.01%
2021/08/27	10	63.36	5	63.90	63.10	5	10,541	0.05%
2021/08/26	2	62.00	1	62.30	62.40	1	10,410	0.01%
2021/08/25	17	62.49	9	62.48	62.50	8	10,348	0.08%
2021/08/24	0	0.00	11	61.75	62.20	-11	10,262	-0.11%
2021/08/23	7	61.29	36	61.59	61.60	-29	10,185	-0.28%
2021/08/20	2	59.80	5	59.32	60.20	-3	10,104	-0.03%
2021/08/19	20	60.16	19	60.11	59.10	1	10,046	0.01%
2021/08/18	31	59.61	18	61.29	62.10	13	9,937	0.13%
2021/08/17	3	59.67	2	59.60	59.20	1	9,851	0.01%
2021/08/16	47	62.03	18	60.53	60.70	29	9,775	0.30%
2021/08/13	7	66.24	12	67.13	65.50	-5	9,433	-0.05%
2021/08/12	2	68.85	9	68.57	68.60	-7	9,282	-0.08%
2021/08/11	10	69.15	17	69.39	67.50	-7	9,218	-0.08%
2021/08/10	15	69.47	9	69.14	70.40	6	9,120	0.07%
2021/08/09	13.2	70.28	56.3	70.17	69.90	-43.1	9,013	-0.48%
2021/08/06	51	71.07	10.4	71.18	71.60	40.6	8,831	0.46%
2021/08/05	4.1	69.11	22	69.72	71.00	-17.9	8,767	-0.20%
2021/08/04	15	68.33	11	68.65	68.10	4	8,575	0.05%
2021/08/03	3	65.33	0	0.00	66.00	3	8,370	0.04%
2021/08/02	13	65.62	13	65.62	65.50	0	8,308	0.00%
2021/07/30	11	64.50	10	64.25	64.10	1	8,124	0.01%
2021/07/29	24.2	63.69	37	63.58	64.30	-12.9	7,983	-0.16%
2021/07/28	5	60.82	16	61.18	61.40	-11	7,627	-0.14%
2021/07/27	13.1	61.94	57	61.66	62.20	-43.9	7,613	-0.58%
2021/07/26	12	62.23	10	62.18	63.10	2	7,526	0.03%
2021/07/23	8	60.99	9	61.06	60.50	-1	7,667	-0.01%
2021/07/22	0	0.00	21	60.85	60.90	-21	7,936	-0.26%
2021/07/21	13	60.79	4	60.60	60.10	9	7,914	0.11%
2021/07/20	6	59.53	1	59.30	59.60	5	7,778	0.06%
2021/07/19	14	59.51	18	60.02	59.20	-4	7,653	-0.05%
2021/07/16	56	60.22	25	59.73	60.50	31	7,453	0.42%
2021/07/15	0	0.00	26	57.86	58.10	-26	7,075	-0.37%
2021/07/14	6	57.32	0	0.00	57.20	6	7,098	0.08%
2021/07/13	0	0.00	10	57.70	57.40	-10	7,194	-0.14%
2021/07/09	5	56.80	10	56.64	56.50	-5	7,110	-0.07%
2021/07/08	3	56.97	8	57.10	57.00	-5	7,248	-0.07%
2021/07/07	17	56.81	8	57.21	56.90	9	7,335	0.12%
2021/07/06	49	58.22	9.2	58.50	58.30	39.8	7,288	0.55%
2021/07/05	31.2	59.01	39	59.22	59.90	-7.8	7,212	-0.11%
2021/07/02	1	56.90	5	56.90	57.10	-4	7,022	-0.06%
2021/07/01	2	56.95	15	57.11	57.10	-13	7,046	-0.18%
2021/06/30	0	0.00	6	56.00	56.00	-6	6,950	-0.09%
2021/06/29	1	56.30	34	55.83	56.00	-33	6,930	-0.48%
2021/06/28	6	55.93	7	55.96	55.90	-1	6,901	-0.01%
2021/06/25	2	55.20	1	55.00	55.00	1	6,801	0.01%
2021/06/24	9	55.44	24	55.73	55.00	-15	6,793	-0.22%
2021/06/23	1	55.10	27	54.73	54.90	-26	6,745	-0.39%
2021/06/22	6	54.03	8	54.31	54.10	-2	6,683	-0.03%
2021/06/21	3	54.33	7	54.13	53.80	-4	6,652	-0.06%
2021/06/18	0	0.00	3.1	54.70	54.60	-3.1	6,664	-0.05%
2021/06/17	2	54.15	11	54.24	54.60	-9	6,660	-0.14%
2021/06/16	2	54.40	6	54.20	54.20	-4	6,703	-0.06%
2021/06/15	1	54.40	32	54.27	54.50	-31	6,708	-0.46%
2021/06/11	6	53.17	7	53.16	53.30	-1	6,643	-0.02%
2021/06/10	4	52.80	0	0.00	52.80	4	6,690	0.06%
2021/06/09	1	52.90	7	52.74	52.80	-6	6,688	-0.09%
2021/06/08	2	52.70	0	0.00	52.70	2	6,726	0.03%
2021/06/07	23	53.30	24.1	53.22	52.50	-1.1	6,780	-0.02%
2021/06/04	2	52.10	3	52.23	52.50	-1	6,529	-0.02%
2021/06/03	0	0.00	8	51.85	52.00	-8	6,471	-0.12%
2021/06/01	0	0.00	3	51.07	51.00	-3	6,501	-0.05%
2021/05/31	11	50.39	1	50.50	50.30	10	6,522	0.15%
2021/05/28	1	50.10	6	49.92	50.20	-5	6,544	-0.08%
2021/05/27	1	48.95	1.1	49.06	49.05	-0.1	6,581	0.00%
2021/05/26	2	49.60	1	49.35	49.35	1	6,653	0.02%
2021/05/25	3	49.48	18	49.57	49.45	-15	6,734	-0.22%
2021/05/24	1	48.60	6	47.88	48.65	-5	6,795	-0.07%
2021/05/21	1	47.90	0	0.00	47.85	1	6,846	0.01%
2021/05/19	10	48.02	2	48.10	48.45	8	7,102	0.11%
2021/05/18	5	47.78	1	47.80	48.35	4	7,172	0.06%
2021/05/17	4.1	45.10	3	45.65	44.95	1.1	7,324	0.02%
2021/05/14	6	48.37	2	48.70	48.10	4	7,331	0.05%
2021/05/13	10	47.78	18	46.40	47.80	-8	7,333	-0.11%
2021/05/12	16.1	46.93	9	46.80	47.15	7.1	7,325	0.10%
2021/05/11	24.1	49.97	7	49.73	49.65	17.1	7,256	0.24%
2021/05/10	6	51.80	1	51.40	51.40	5	7,265	0.07%
2021/05/07	1	51.00	1	51.80	51.90	0	7,393	0.00%
2021/05/06	18.1	50.67	4	50.83	50.60	14.1	7,539	0.19%
2021/05/05	11.3	51.31	2	51.70	51.20	9.3	7,670	0.12%
2021/05/04	8	51.65	20	53.03	52.10	-12	7,998	-0.15%
2021/05/03	31.3	52.75	4	52.98	52.40	27.3	8,133	0.34%
2021/04/29	126.2	56.51	13	55.35	54.60	113.2	8,583	1.32%	大買/鉅額交易
2021/04/28	27	54.69	63	55.05	55.80	-36	9,138	-0.39%
2021/04/27	3	53.03	6	53.00	53.00	-3	9,147	-0.03%
2021/04/26	9	52.52	47	52.71	52.90	-38	9,166	-0.41%
2021/04/23	1	51.10	0	0.00	51.60	1	9,114	0.01%
2021/04/22	18	51.61	14	52.11	50.80	4	9,255	0.04%
2021/04/21	5	52.00	1	52.20	52.20	4	9,383	0.04%
2021/04/20	5	51.74	66	51.95	52.10	-61	9,501	-0.64%
2021/04/19	27.3	51.39	21	51.47	52.00	6.3	9,620	0.07%
2021/04/16	11	50.01	2	49.98	50.10	9	9,541	0.09%
2021/04/15	1	50.00	1	50.10	50.10	0	9,665	0.00%
2021/04/14	30	49.49	14	50.20	49.90	16	9,702	0.16%
2021/04/13	32	50.81	7	51.13	50.30	25	9,875	0.25%
2021/04/12	32	51.86	20	51.98	51.60	12	10,141	0.12%
2021/04/09	22	52.53	7	52.39	52.40	15	10,152	0.15%
2021/04/08	7	53.33	26	53.18	53.20	-19	10,072	-0.19%
2021/04/07	17	53.08	8	53.26	53.30	9	10,044	0.09%
2021/04/06	6	52.78	31.5	52.87	53.10	-25.5	10,017	-0.25%
2021/04/01	18	52.23	11	52.20	52.20	7	9,931	0.07%
2021/03/31	10	52.32	0	0.00	52.30	10	9,994	0.10%
2021/03/30	1	52.30	1	52.50	52.50	0	10,084	0.00%
2021/03/29	2	52.20	1	52.20	52.20	1	10,092	0.01%
2021/03/26	2	52.50	12	52.35	52.10	-10	10,136	-0.10%
2021/03/25	10	52.05	4	52.00	51.90	6	10,177	0.06%
2021/03/24	1	52.20	1	52.10	52.10	0	10,204	0.00%
2021/03/23	5	52.52	14	52.26	52.50	-9	10,219	-0.09%
2021/03/22	11	52.73	3	52.90	52.60	8	10,244	0.08%
2021/03/19	15	52.53	15	52.69	53.10	0	10,233	0.00%
2021/03/18	3	52.43	5	52.56	52.60	-2	10,229	-0.02%
2021/03/17	28	52.03	4	51.95	52.10	24	10,319	0.23%
2021/03/16	39	52.66	24	53.02	52.60	15	10,304	0.15%
2021/03/15	1	52.40	3	52.20	52.30	-2	10,349	-0.02%
2021/03/12	14	52.17	14	52.02	52.00	0	10,422	0.00%
2021/03/11	6	51.73	6	51.85	51.80	0	10,551	0.00%
2021/03/10	2	50.55	3	50.71	50.70	-1	10,568	-0.01%
2021/03/09	2	50.50	1	50.50	50.50	1	10,669	0.01%
2021/03/08	2	50.50	2	50.30	50.10	0	10,732	0.00%
2021/03/05	2	50.60	4	50.30	50.30	-2	10,830	-0.02%
2021/03/04	5	50.74	2	50.20	50.20	3	10,990	0.03%
2021/03/03	2.1	50.56	1	50.80	50.80	1.1	11,040	0.01%
2021/03/02	0	0.00	3	51.17	50.70	-3	11,148	-0.03%
2021/02/26	5	50.54	0	0.00	50.60	5	11,411	0.04%
2021/02/25	3	51.87	5	51.72	51.20	-2	11,762	-0.02%
2021/02/24	7	51.53	7	51.79	51.30	0	11,867	0.00%
2021/02/23	13	51.79	2	51.85	51.90	11	11,835	0.09%
2021/02/22	10	51.28	10	51.27	51.90	0	11,850	0.00%
2021/02/19	2	50.85	6	51.00	51.10	-4	11,822	-0.03%
2021/02/18	14	51.51	6	51.68	51.80	8	11,754	0.07%
2021/02/17	13	51.87	14	51.56	52.00	-1	11,727	-0.01%
2021/02/05	5	50.36	5	50.34	50.30	0	11,515	0.00%
2021/02/04	11	49.68	2	49.78	49.60	9	11,440	0.08%
2021/02/03	1	49.25	2	49.05	49.15	-1	11,480	-0.01%
2021/02/02	1	49.30	5	48.76	49.50	-4	11,469	-0.03%
2021/02/01	5	47.96	1	48.30	48.25	4	11,515	0.03%
2021/01/29	17	49.18	3	48.93	48.65	14	11,479	0.12%
2021/01/28	11	49.77	3	49.70	50.00	8	11,335	0.07%
2021/01/27	11	51.04	4	51.28	51.20	7	11,155	0.06%
2021/01/26	9	52.64	12	53.44	52.50	-3	10,929	-0.03%
2021/01/25	21	52.16	8	51.69	51.80	13	10,533	0.12%
2021/01/22	13	52.36	24.5	52.37	52.50	-11.5	10,241	-0.11%
2021/01/21	52	51.26	57	51.42	51.50	-5	9,656	-0.05%
2021/01/20	48	49.14	58	49.24	48.25	-10	8,712	-0.11%
2021/01/19	13	47.70	8	47.80	47.60	5	8,273	0.06%
2021/01/18	1.5	46.98	4	46.44	46.80	-2.5	8,138	-0.03%
2021/01/15	8	47.44	8	47.61	47.25	0	8,052	0.00%
2021/01/14	25	48.53	20	48.25	48.50	5	7,888	0.06%
2021/01/13	4	47.20	22.5	47.39	47.45	-18.5	7,663	-0.24%
2021/01/12	24	47.01	9	46.79	46.50	15	7,496	0.20%
2021/01/11	3	47.08	5.2	47.13	47.20	-2.2	7,296	-0.03%
2021/01/08	24	46.84	2	46.88	47.05	22	7,211	0.31%
2021/01/07	10	46.70	2	46.60	46.60	8	7,045	0.11%
2021/01/06	23.5	47.89	24	47.32	46.65	-0.5	6,942	-0.01%
2021/01/05	26	47.25	24	47.16	48.25	2	6,586	0.03%
2021/01/04	12	46.16	22.1	46.01	46.10	-10.1	6,217	-0.16%
2020/12/31	1	45.25	7	45.29	45.25	-6	6,143	-0.10%
2020/12/30	0	0.00	11	45.60	45.65	-11	6,166	-0.18%
2020/12/29	3	45.43	0	0.00	45.25	3	6,233	0.05%
2020/12/28	3	45.97	4	45.76	45.70	-1	6,188	-0.02%
2020/12/25	4	46.13	3	45.90	45.90	1	6,182	0.02%
2020/12/24	13	45.66	25	45.52	45.90	-12	6,150	-0.20%
2020/12/23	3	44.90	5	45.00	44.75	-2	6,097	-0.03%
2020/12/22	1	45.25	7	45.59	44.70	-6	6,102	-0.10%
2020/12/21	5	45.26	3	45.38	45.50	2	6,046	0.03%
2020/12/18	8	44.99	1	44.80	44.80	7	5,954	0.12%
2020/12/17	3	45.40	1	45.40	45.40	2	5,901	0.03%
2020/12/16	8	45.44	5	45.71	45.80	3	5,882	0.05%
2020/12/15	3	44.85	2	45.15	44.70	1	5,803	0.02%
2020/12/14	3	45.47	2	45.48	45.45	1	5,763	0.02%
2020/12/11	17	44.81	1	45.00	45.05	16	5,722	0.28%
2020/12/10	6	46.11	12	46.19	45.70	-6	5,615	-0.11%
2020/12/09	15	46.76	12.6	46.74	46.65	2.4	5,521	0.04%
2020/12/08	4	45.90	1	45.65	45.90	3	5,368	0.06%
2020/12/07	9	45.80	12	45.55	46.00	-3	5,281	-0.06%
2020/12/04	4	45.46	2	45.53	45.45	2	5,122	0.04%
2020/12/03	2	45.50	2	45.45	45.15	0	5,005	0.00%
2020/12/02	1	45.05	4	45.23	45.15	-3	4,911	-0.06%
2020/12/01	6	44.96	4	45.06	45.10	2	4,885	0.04%
2020/11/30	12	45.03	8	44.90	45.15	4	4,780	0.08%
2020/11/27	0	0.00	9	44.40	44.40	-9	4,597	-0.20%
2020/11/26	5	44.23	1	44.55	44.55	4	4,514	0.09%
2020/11/25	13	44.19	13	44.24	44.35	0	4,389	0.00%
2020/11/24	25	44.35	8	44.13	44.30	17	4,075	0.42%
2020/11/23	17	43.11	8	43.17	43.30	9	3,704	0.24%
2020/11/20	0	0.00	2	41.90	42.40	-2	3,549	-0.06%
2020/11/19	1	42.00	4.1	42.51	42.20	-3.1	3,505	-0.09%
2020/11/18	16	42.15	10	41.87	42.50	6	3,469	0.17%
2020/11/17	0	0.00	2	41.55	41.40	-2	3,468	-0.06%
2020/11/16	3	41.38	4	41.33	41.30	-1	3,595	-0.03%
2020/11/13	1	40.80	0	0.00	40.80	1	3,699	0.03%
2020/11/12	4	40.73	3	40.70	40.60	1	3,850	0.03%
2020/11/11	7	40.74	1	41.20	41.10	6	3,897	0.15%
2020/11/10	2	40.05	13	40.49	40.35	-11	3,812	-0.29%
2020/11/09	2	40.15	5	39.95	40.60	-3	3,780	-0.08%
2020/11/06	3	39.10	16	39.28	39.25	-13	3,704	-0.35%
2020/11/02	0	0.00	1	37.40	37.30	-1	3,880	-0.03%
2020/10/30	3	37.85	0	0.00	37.70	3	4,031	0.07%
2020/10/29	1	38.30	0	0.00	38.30	1	4,051	0.02%
2020/10/26	8	38.78	10	38.90	38.80	-2	4,200	-0.05%
2020/10/23	0	0.00	2	39.00	39.05	-2	4,253	-0.05%
2020/10/19	2	38.65	0	0.00	38.65	2	5,211	0.04%
2020/10/16	1	38.40	8	38.49	38.40	-7	5,360	-0.13%
2020/10/15	15	39.10	1	38.85	38.85	14	5,415	0.26%
2020/10/13	11	38.82	0	0.00	38.90	11	5,564	0.20%
2020/10/12	6	38.93	1	38.85	38.85	5	5,618	0.09%
2020/10/08	2	39.20	1	39.35	39.30	1	5,736	0.02%
2020/10/06	3	38.68	2	38.43	38.50	1	6,109	0.02%
2020/10/05	2	37.70	3	38.02	38.00	-1	6,152	-0.02%
2020/09/30	1	36.80	1	37.70	37.75	0	6,252	0.00%
2020/09/29	2	37.73	0	0.00	37.20	2	6,332	0.03%
2020/09/28	1	37.50	0	0.00	37.60	1	6,483	0.02%
2020/09/25	3	37.05	6	36.60	37.00	-3	6,641	-0.05%
2020/09/24	3	37.85	1	38.00	37.80	2	6,814	0.03%
2020/09/23	4	38.53	0	0.00	38.40	4	6,914	0.06%
2020/09/22	1	38.60	0	0.00	38.70	1	7,057	0.01%
2020/09/21	1.3	39.24	0	0.00	39.15	1.3	7,236	0.02%
2020/09/18	3	39.93	1	39.80	39.80	2	7,473	0.03%
2020/09/17	3	39.80	0	0.00	40.00	3	7,602	0.04%
2020/09/16	5	40.60	5	40.30	40.10	0	7,867	0.00%
2020/09/15	10	40.12	13	40.07	40.00	-3	8,011	-0.04%
2020/09/14	2	39.15	1	39.30	39.30	1	8,027	0.01%
2020/09/11	0	0.00	2	39.10	38.85	-2	8,070	-0.02%
2020/09/10	1	39.75	1	39.65	39.15	0	8,076	0.00%
2020/09/09	3	39.50	3	39.60	39.60	0	8,076	0.00%
2020/09/08	2	39.10	3	39.17	38.90	-1	8,056	-0.01%
2020/09/07	1	39.40	3	39.37	39.20	-2	8,087	-0.02%
2020/09/04	35	39.38	20	39.50	39.85	15	8,172	0.18%
2020/09/03	12	39.18	13	38.86	38.75	-1	8,117	-0.01%
2020/09/02	16	38.74	15	38.96	39.05	1	8,129	0.01%
2020/08/31	1	38.20	1	38.45	38.15	0	8,196	0.00%
2020/08/28	0	0.00	1	38.40	38.55	-1	8,244	-0.01%
2020/08/27	4	38.51	4	38.80	38.45	0	8,380	0.00%
2020/08/26	0	0.00	2	39.35	39.35	-2	8,773	-0.02%
2020/08/25	2	38.68	8	38.74	38.75	-6	8,874	-0.07%
2020/08/24	9	38.34	8	38.28	38.35	1	8,879	0.01%
2020/08/21	13	38.91	3	39.02	38.85	10	8,865	0.11%
2020/08/20	8	39.03	5	39.96	38.80	3	8,757	0.03%
2020/08/19	7	41.51	21.1	41.64	41.20	-14.1	8,651	-0.16%
2020/08/18	22	43.00	4	42.75	42.60	18	8,541	0.21%
2020/08/17	18	43.85	5	44.17	44.40	13	8,442	0.15%
2020/08/14	3	42.88	11	43.20	43.25	-8	8,466	-0.09%
2020/08/13	7	43.05	3	42.97	42.80	4	8,505	0.05%
2020/08/12	14	42.38	14	42.32	42.55	0	8,485	0.00%
2020/08/11	12	43.27	5	43.20	43.05	7	8,490	0.08%
2020/08/10	6	44.41	1	43.90	43.85	5	8,497	0.06%
2020/08/07	0	0.00	6	44.12	44.40	-6	8,504	-0.07%
2020/08/06	14	44.48	71	44.23	44.25	-57	8,486	-0.67%
2020/08/05	9	44.81	38	44.03	44.95	-29	8,407	-0.34%
2020/08/04	1	42.95	25	42.86	42.90	-24	8,305	-0.29%
2020/08/03	5	42.93	9	42.97	42.85	-4	8,356	-0.05%
2020/07/31	6	43.23	3	43.75	43.70	3	8,432	0.04%
2020/07/30	4	42.50	41	42.41	42.60	-37	8,487	-0.44%
2020/07/29	14.8	42.36	2	42.25	42.25	12.8	8,535	0.15%
2020/07/28	79	43.72	82	45.22	42.50	-3	8,563	-0.04%
2020/07/27	136	43.47	66	43.59	42.90	70	8,376	0.84%	大買/
2020/07/24	24	46.84	29	46.63	46.40	-5	8,234	-0.06%
2020/07/23	10	47.02	20	46.78	47.65	-10	7,997	-0.13%
2020/07/22	3	46.22	33.1	45.93	45.90	-30.1	7,848	-0.38%
2020/07/21	5	45.48	6	45.43	45.15	-1	7,748	-0.01%
2020/07/20	2	44.80	4	45.15	44.90	-2	7,722	-0.03%
2020/07/17	1	45.00	1	45.30	44.65	0	7,696	0.00%
2020/07/16	1	44.95	2	44.65	44.95	-1	7,642	-0.01%
2020/07/15	10	45.02	7	44.94	44.60	3	7,600	0.04%
2020/07/14	10	45.77	19	45.36	45.30	-9	7,529	-0.12%
2020/07/13	7	44.39	13	44.41	44.90	-6	7,316	-0.08%
2020/07/10	8	42.95	1	43.00	42.70	7	7,179	0.10%
2020/07/09	10	44.19	6	44.26	44.05	4	7,102	0.06%
2020/07/08	5	44.43	5	44.36	44.40	0	7,012	0.00%
2020/07/07	6	43.65	10	43.27	44.00	-4	6,913	-0.06%
2020/07/06	5	43.85	63	43.86	44.00	-58	6,756	-0.86%
2020/07/03	5	42.25	28	42.39	42.65	-23	6,612	-0.35%
2020/07/02	5	41.39	24	41.38	41.65	-19	6,503	-0.29%
2020/07/01	6	41.12	7	40.87	41.05	-1	6,419	-0.02%
2020/06/30	27	41.18	10	40.75	40.60	17	6,277	0.27%
2020/06/29	8	40.83	38	40.76	40.75	-30	6,115	-0.49%
2020/06/24	7	39.86	12	39.86	39.95	-5	5,881	-0.09%
2020/06/23	16	39.59	26.1	39.70	39.80	-10.1	5,784	-0.17%
2020/06/19	2	38.28	57	38.25	38.15	-55	5,420	-1.01%
2020/06/18	1	38.25	2	38.20	38.00	-1	5,402	-0.02%
2020/06/17	3	37.63	5	37.61	37.55	-2	5,375	-0.04%
2020/06/15	1	36.80	6	37.11	36.80	-5	5,539	-0.09%
2020/06/12	1	35.75	1	36.45	37.00	0	5,582	0.00%
2020/06/11	61	37.58	6	37.07	36.85	55	5,657	0.97%
2020/06/10	4	37.95	3	38.00	38.10	1	5,592	0.02%
2020/06/09	3	38.37	1	38.50	38.30	2	5,666	0.03%
2020/06/08	4	38.44	14	38.39	38.35	-10	5,734	-0.17%
2020/06/05	1	38.45	7	38.42	38.30	-6	5,734	-0.10%
2020/06/04	8	38.16	0	0.00	38.10	8	5,746	0.14%
2020/06/03	9	38.38	10	38.40	38.35	-1	5,750	-0.02%
2020/06/02	44	39.43	18	39.77	39.05	26	5,647	0.46%
2020/06/01	15	38.40	3	38.30	38.80	12	5,352	0.22%
2020/05/29	2	37.55	11	37.70	37.40	-9	5,230	-0.17%
2020/05/28	10	37.45	0	0.00	37.30	10	5,229	0.19%
2020/05/27	2	37.85	1	37.75	37.70	1	5,231	0.02%
2020/05/26	4	37.54	7	37.75	37.90	-3	5,239	-0.06%
2020/05/25	0	0.00	3	37.27	37.55	-3	5,179	-0.06%
2020/05/22	1	37.90	3	38.37	37.90	-2	5,135	-0.04%
2020/05/21	7	38.36	8	38.42	38.40	-1	5,069	-0.02%
2020/05/20	3	37.60	1	37.35	37.75	2	4,971	0.04%
2020/05/19	1	36.85	0	0.00	36.80	1	4,916	0.02%
2020/05/18	6	36.92	2	37.28	36.60	4	4,908	0.08%
2020/05/15	1	37.70	17	37.56	37.20	-16	4,849	-0.33%
2020/05/14	4	37.80	0	0.00	37.40	4	4,813	0.08%
2020/05/13	0	0.00	14	38.01	38.15	-14	4,799	-0.29%
2020/05/12	2	37.90	2	37.65	37.75	0	4,773	0.00%
2020/05/11	7.1	38.25	21	38.27	38.15	-13.9	4,764	-0.29%
2020/05/08	6	38.08	1	38.90	37.95	5	4,715	0.11%
2020/05/07	48	38.48	18	38.39	38.20	30	4,648	0.65%
2020/05/06	14	37.52	2	37.50	37.65	12	4,524	0.27%
2020/05/05	25	37.07	0	0.00	37.00	25	4,445	0.56%
2020/05/04	6	36.38	3	36.73	36.85	3	4,396	0.07%
2020/04/30	3	36.47	3	36.52	36.60	0	4,337	0.00%
2020/04/29	2	36.03	0	0.00	36.10	2	4,348	0.05%
2020/04/27	4	35.53	7	35.62	35.65	-3	4,374	-0.07%
2020/04/24	2	35.23	0	0.00	35.25	2	4,323	0.05%
2020/04/23	2	34.80	2	34.83	34.80	0	4,302	0.00%
2020/04/22	2	33.90	1	34.20	34.40	1	4,335	0.02%
2020/04/21	3	34.03	4	34.16	33.85	-1	4,396	-0.02%
2020/04/20	0	0.00	1	34.55	34.70	-1	4,413	-0.02%
2020/04/17	0	0.00	5	35.09	34.65	-5	4,417	-0.11%
2020/04/16	2	34.85	12	35.00	34.90	-10	4,361	-0.23%
2020/04/15	27	34.47	17	34.39	34.35	10	4,377	0.23%
2020/04/14	23	34.05	26	34.28	34.30	-3	4,378	-0.07%
2020/04/10	2	33.68	2	33.78	33.70	0	4,361	0.00%
2020/04/09	3	33.85	6	33.70	33.65	-3	4,384	-0.07%
2020/04/08	3	33.75	5	33.56	33.80	-2	4,343	-0.05%
2020/04/07	2	32.70	1	32.95	33.25	1	4,274	0.02%
2020/04/06	2	31.65	1	31.75	31.80	1	4,221	0.02%
2020/04/01	0	0.00	1	31.20	31.20	-1	4,218	-0.02%
2020/03/27	1	31.00	1	30.65	30.65	0	4,276	0.00%
2020/03/26	1	30.75	2	31.20	31.00	-1	4,231	-0.02%
2020/03/25	4	31.50	6	31.51	31.15	-2	4,200	-0.05%
2020/03/24	11	30.11	7	30.31	30.25	4	4,152	0.10%
2020/03/23	15	29.11	4	29.10	28.90	11	4,129	0.27%
2020/03/20	2	30.00	5	29.76	30.05	-3	4,141	-0.07%
2020/03/19	35.5	28.07	22	27.39	27.40	13.5	4,099	0.33%
2020/03/18	3	31.23	1	30.20	30.20	2	4,148	0.05%
2020/03/17	15	31.39	13	31.05	31.05	2	4,276	0.05%
2020/03/16	6	32.68	5	32.63	31.85	1	4,156	0.02%
2020/03/13	13	31.49	9	31.36	33.20	4	4,103	0.10%
2020/03/12	1	33.70	0	0.00	33.55	1	4,006	0.02%
2020/03/11	12	35.87	10	35.45	35.45	2	3,984	0.05%
2020/03/10	5	35.67	1	34.80	35.75	4	4,055	0.10%
2020/03/09	1	35.50	8	35.34	34.85	-7	3,986	-0.18%
2020/03/06	1	36.55	0	0.00	36.40	1	3,923	0.03%
2020/03/05	26	36.66	28	36.83	36.90	-2	3,961	-0.05%
2020/03/04	3	35.42	2	35.10	35.50	1	3,854	0.03%
2020/03/02	0	0.00	3	34.05	34.45	-3	3,813	-0.08%
2020/02/27	2	34.80	7	34.46	34.10	-5	3,779	-0.13%
2020/02/26	1	35.25	1	34.85	34.85	0	3,750	0.00%
2020/02/25	5	34.94	2	35.08	35.15	3	3,766	0.08%
2020/02/24	3	34.93	0	0.00	34.90	3	3,758	0.08%
2020/02/21	0	0.00	1	35.40	35.30	-1	3,818	-0.03%
2020/02/20	1	35.80	3	35.95	35.85	-2	3,882	-0.05%
2020/02/17	5	36.00	1	36.05	36.00	4	3,903	0.10%
2020/02/14	2	36.33	3	36.00	36.35	-1	3,908	-0.03%
2020/02/13	5	35.92	1	36.25	35.85	4	3,905	0.10%
2020/02/12	8	35.86	2	35.75	36.15	6	3,941	0.15%
2020/02/11	5	35.21	3	35.23	35.30	2	3,951	0.05%
2020/02/10	0	0.00	2	34.95	34.80	-2	4,074	-0.05%
2020/02/07	1	34.80	0	0.00	34.85	1	4,648	0.02%
2020/02/06	2	35.05	1	34.50	35.20	1	4,704	0.02%
2020/02/05	0	0.00	3.2	34.17	34.05	-3.2	4,728	-0.07%
2020/02/04	1	33.00	4	33.43	33.70	-3	4,766	-0.06%
2020/02/03	4	32.43	0	0.00	32.75	4	4,833	0.08%
2020/01/31	1	34.15	2	34.80	34.40	-1	4,856	-0.02%
2020/01/30	8	34.66	16	34.61	34.00	-8	5,027	-0.16%
2020/01/20	0	0.00	2	37.48	37.45	-2	5,180	-0.04%
2020/01/17	1	38.10	2	37.60	37.55	-1	5,276	-0.02%
2020/01/16	6	37.89	5	38.01	37.70	1	5,585	0.02%
2020/01/15	11	37.65	3	37.88	37.55	8	5,947	0.13%
2020/01/14	5	37.65	9	37.57	37.50	-4	5,874	-0.07%
2020/01/13	4	37.10	3	37.20	37.20	1	5,822	0.02%
2020/01/10	2	36.98	8.1	37.03	36.95	-6.1	5,862	-0.10%
2020/01/09	20	37.06	20	37.03	37.00	0	6,008	0.00%
2020/01/08	2	36.45	4	36.38	36.35	-2	6,045	-0.03%
2020/01/07	6	36.08	0	0.00	36.20	6	6,036	0.10%
2020/01/06	2	36.08	7	36.29	35.90	-5	6,017	-0.08%
2020/01/03	0	0.00	2	37.15	36.80	-2	6,014	-0.03%
2020/01/02	0	0.00	6	37.00	37.20	-6	5,981	-0.10%
2019/12/31	1	36.95	3	37.05	37.10	-2	5,988	-0.03%
2019/12/30	0	0.00	4	37.20	37.20	-4	6,080	-0.07%
2019/12/27	1	37.10	0	0.00	37.15	1	6,069	0.02%
2019/12/26	0	0.00	3	37.05	37.40	-3	6,030	-0.05%
2019/12/25	2	36.50	4	36.33	36.70	-2	5,951	-0.03%
2019/12/24	3	36.33	3	36.25	36.25	0	5,989	0.00%
2019/12/23	3	36.62	10	36.52	36.55	-7	5,999	-0.12%
2019/12/20	1	36.50	0	0.00	36.50	1	6,026	0.02%
2019/12/19	0	0.00	2	36.58	36.55	-2	6,083	-0.03%
2019/12/18	5	37.01	2	36.85	36.80	3	6,296	0.05%
2019/12/17	1	37.30	0	0.00	37.45	1	6,358	0.02%
2019/12/16	3	37.32	0	0.00	37.15	3	6,327	0.05%
2019/12/13	15	37.03	23	37.61	37.50	-8	6,318	-0.13%
2019/12/12	17	37.42	17	37.47	37.60	0	6,166	0.00%
2019/12/10	1	36.50	2	36.68	36.60	-1	6,007	-0.02%
2019/12/09	3	36.65	4	36.76	36.55	-1	6,021	-0.02%
2019/12/06	5	36.63	13	36.53	36.90	-8	6,007	-0.13%
2019/12/05	13	35.82	6	36.43	36.70	7	6,005	0.12%
2019/12/04	1	34.65	0	0.00	34.80	1	6,032	0.02%
2019/12/03	1	34.80	1	34.75	34.80	0	6,140	0.00%
2019/12/02	8	33.93	0	0.00	34.30	8	6,203	0.13%
2019/11/29	2	35.50	2	35.13	34.90	0	6,196	0.00%
2019/11/27	2	35.80	32	35.80	35.80	-30	6,348	-0.47%
2019/11/26	1	35.60	34	35.56	35.55	-33	6,506	-0.51%
2019/11/25	4	35.71	2	35.58	35.55	2	6,658	0.03%
2019/11/22	1	35.55	3	35.70	35.55	-2	6,714	-0.03%
2019/11/21	4	35.76	4	35.68	36.00	0	6,706	0.00%
2019/11/20	13	36.33	10.2	36.30	36.20	2.8	6,714	0.04%
2019/11/19	13	36.91	0.1	37.20	37.10	12.9	6,691	0.19%
2019/11/18	1	36.45	1	36.50	36.55	0	6,709	0.00%
2019/11/14	2	35.63	1	35.60	36.00	1	6,776	0.01%
2019/11/13	1	36.10	0	0.00	36.10	1	6,794	0.01%
2019/11/12	0	0.00	10	36.15	36.35	-10	6,768	-0.15%
2019/11/11	1	36.70	11	36.59	35.80	-10	6,746	-0.15%
2019/11/08	1	36.50	1	36.80	36.60	0	6,683	0.00%
2019/11/07	22	36.20	12	36.19	36.10	10	6,634	0.15%
2019/11/06	103	38.32	70	38.67	37.00	33	6,504	0.51%	大買/
2019/11/05	2	37.43	3	37.42	37.45	-1	5,923	-0.02%
2019/11/04	2	38.03	1.3	37.91	37.60	0.7	5,848	0.01%
2019/11/01	11	37.45	20	37.52	37.60	-9	5,776	-0.16%
2019/10/31	17	37.24	12	37.17	37.15	5	5,719	0.09%
2019/10/30	6	37.77	1	38.20	38.20	5	5,620	0.09%
2019/10/29	3	38.33	9	38.22	37.80	-6	5,507	-0.11%
2019/10/28	8	38.54	34	38.42	38.50	-26	5,293	-0.49%
2019/10/25	1	37.25	6	37.16	37.20	-5	5,021	-0.10%
2019/10/24	36	37.44	80	37.45	37.60	-44	4,904	-0.90%
2019/10/23	21	36.35	36	36.47	36.50	-15	4,606	-0.33%
2019/10/22	6	34.83	85	34.65	34.70	-79	4,196	-1.88%
2019/10/21	0	0.00	6	34.63	34.45	-6	4,175	-0.14%
2019/10/18	8	34.70	19	34.69	34.70	-11	4,154	-0.26%
2019/10/17	11	35.34	10	35.38	35.25	1	4,081	0.02%
2019/10/16	0	0.00	8	34.66	34.95	-8	3,909	-0.20%
2019/10/15	5	34.85	2	34.58	34.55	3	3,792	0.08%
2019/10/14	0	0.00	3	34.02	33.80	-3	3,745	-0.08%
2019/10/09	1	33.35	0	0.00	33.40	1	3,786	0.03%
2019/10/08	0.1	34.10	0	0.00	34.05	0.1	3,793	0.00%
2019/10/07	0.3	34.35	0	0.00	34.35	0.3	3,798	0.01%
2019/10/04	18	34.84	19	34.96	34.90	-1	3,770	-0.03%
2019/10/03	10	34.40	3	34.60	34.55	7	3,653	0.19%
2019/10/02	2	34.10	0	0.00	33.95	2	3,599	0.06%
2019/10/01	0	0.00	2	34.10	34.10	-2	3,589	-0.06%
2019/09/27	1	34.00	0	0.00	33.10	1	3,563	0.03%
2019/09/26	12	34.51	4	34.65	33.85	8	3,512	0.23%
2019/09/25	0	0.00	12	34.39	34.40	-12	3,488	-0.34%
2019/09/24	8.1	34.43	9	34.54	34.35	-0.9	3,468	-0.03%
2019/09/23	31	34.71	11	34.54	34.75	20	3,387	0.59%
2019/09/20	4	34.09	6	34.81	35.05	-2	3,142	-0.06%
2019/09/19	1	34.00	5	34.05	33.90	-4	3,026	-0.13%
2019/09/18	1	34.00	0	0.00	33.90	1	3,008	0.03%
2019/09/17	3	34.13	6	34.08	34.10	-3	2,979	-0.10%
2019/09/16	1	34.10	6	34.03	33.95	-5	2,932	-0.17%
2019/09/11	0	0.00	3	33.77	34.00	-3	2,861	-0.10%
2019/09/10	3	33.95	1	33.80	33.90	2	2,819	0.07%
2019/09/09	0	0.00	2	33.95	33.95	-2	2,785	-0.07%
2019/09/06	5	33.98	5	33.97	33.50	0	2,685	0.00%
2019/09/05	20	35.15	34	35.16	35.35	-14	2,502	-0.56%
2019/09/04	2	34.75	7	34.53	34.80	-5	2,382	-0.21%
2019/09/03	6	34.39	42	33.99	34.00	-36	2,292	-1.57%
2019/09/02	4	33.86	4	33.94	34.15	0	2,197	0.00%
2019/08/30	4	33.39	4	33.43	33.30	0	2,088	0.00%
2019/08/29	5	32.75	5	32.86	32.55	0	1,954	0.00%
2019/08/28	11	32.08	12	31.99	32.20	-1	1,775	-0.06%
2019/08/27	2	31.25	35	31.34	31.30	-33	1,596	-2.07%
2019/08/26	4	30.26	2	30.28	30.45	2	1,522	0.13%
2019/08/23	1	30.80	2	31.25	30.80	-1	1,489	-0.07%
2019/08/22	1	31.00	3	30.95	30.90	-2	1,452	-0.14%
2019/08/21	2	30.48	15	30.49	30.65	-13	1,395	-0.93%
2019/08/20	11	29.78	2	29.90	29.70	9	1,278	0.70%
2019/08/19	38	29.45	12	29.38	29.55	26	1,216	2.14%
2019/08/16	3	29.27	4	29.15	29.20	-1	1,152	-0.09%
2019/08/15	1	28.20	0	0.00	28.25	1	1,085	0.09%
2019/08/14	2	28.35	0	0.00	28.25	2	1,085	0.18%
2019/08/13	0	0.00	1	28.20	28.15	-1	1,067	-0.09%
2019/08/08	2	27.80	0	0.00	28.05	2	1,053	0.19%
2019/08/07	0	0.00	1	28.30	27.85	-1	1,032	-0.10%
2019/08/05	3	28.15	0	0.00	28.00	3	1,008	0.30%
2019/08/02	5	28.36	0	0.00	28.35	5	1,008	0.50%
2019/08/01	2	28.95	0	0.00	28.90	2	1,008	0.20%
2019/07/31	2	29.10	1	29.10	29.10	1	1,003	0.10%
2019/07/30	1	29.10	0	0.00	29.10	1	1,002	0.10%
2019/07/26	0	0.00	1	30.05	29.90	-1	1,009	-0.10%
2019/07/25	8.1	29.95	29	29.90	29.90	-20.9	1,003	-2.08%
2019/07/24	31	29.12	22	29.49	29.45	9	957	0.94%
2019/07/17	3	28.80	0	0.00	28.85	3	938	0.32%
2019/07/15	4	29.00	10	28.90	28.85	-6	947	-0.63%
2019/07/12	11	31.05	0	0.00	31.25	11	903	1.22%
2019/07/11	7	30.96	1	30.80	30.95	6	949	0.63%
2019/07/08	2	30.63	0	0.00	30.45	2	949	0.21%
2019/07/05	12	30.70	0	0.00	30.70	12	953	1.26%
2019/07/04	6	30.42	0	0.00	30.50	6	956	0.63%
2019/07/01	0	0.00	10	30.15	30.20	-10	991	-1.01%
2019/06/21	1	29.80	0	0.00	29.50	1	1,057	0.09%
2019/06/20	0	0.00	11	29.55	29.70	-11	1,074	-1.02%
2019/06/14	1	29.30	1	29.20	29.20	0	1,274	0.00%
2019/06/12	0	0.00	6	29.25	29.30	-6	1,357	-0.44%
2019/06/10	5	28.85	1	28.90	28.95	4	1,378	0.29%
2019/06/03	7	28.41	0	0.00	28.55	7	1,425	0.49%
2019/05/29	5	28.10	7	27.85	28.05	-2	1,464	-0.14%
2019/05/28	1	27.70	0	0.00	27.70	1	1,476	0.07%
2019/05/27	0	0.00	1	28.85	28.70	-1	1,588	-0.06%
2019/05/23	0	0.00	1	28.40	28.40	-1	1,628	-0.06%
2019/05/20	2	28.40	0	0.00	28.30	2	1,647	0.12%
2019/05/17	1	28.55	0	0.00	28.40	1	1,653	0.06%
2019/05/16	0	0.00	0.5	28.85	28.80	-0.5	1,646	-0.03%
2019/05/07	2	30.60	2	30.45	30.35	0	1,659	0.00%
2019/05/06	2	30.48	7	30.64	30.40	-5	1,661	-0.30%
2019/05/02	0	0.00	3	31.05	31.00	-3	1,638	-0.18%
2019/04/26	3	31.20	0	0.00	31.05	3	1,632	0.18%
2019/04/23	2	31.53	1	31.50	31.50	1	1,650	0.06%
2019/04/22	0.5	31.85	1	31.80	31.85	-0.5	1,644	-0.03%
2019/04/19	2	31.40	1	31.30	31.30	1	1,633	0.06%
2019/04/18	1	31.70	0	0.00	31.20	1	1,634	0.06%
2019/04/17	8	31.88	7	31.80	31.80	1	1,633	0.06%
2019/04/16	0	0.00	11	31.02	31.15	-11	1,533	-0.72%
2019/04/15	0	0.00	8	30.83	30.80	-8	1,514	-0.53%
2019/04/12	0	0.00	8	30.64	30.55	-8	1,511	-0.53%
2019/04/10	1	30.85	0	0.00	31.00	1	1,490	0.07%
2019/04/03	5	30.42	0	0.00	30.35	5	1,434	0.35%
2019/04/02	1	30.45	1	30.25	30.35	0	1,441	0.00%
2019/04/01	1	30.10	0	0.00	30.05	1	1,427	0.07%
2019/03/29	0	0.00	2	29.70	30.10	-2	1,411	-0.14%
2019/03/28	1	30.00	5	30.05	29.90	-4	1,393	-0.29%
2019/03/27	1	30.35	0	0.00	30.50	1	1,376	0.07%
2019/03/26	7	30.60	0	0.00	30.40	7	1,377	0.51%
2019/03/25	4	30.48	0	0.00	30.50	4	1,366	0.29%
2019/03/22	7	31.62	3	31.50	31.10	4	1,349	0.30%
2019/03/21	6	30.99	8.1	30.92	30.85	-2.1	1,268	-0.17%
2019/03/20	10	30.00	0	0.00	30.10	10	1,183	0.84%
2019/03/19	1	29.65	0	0.00	29.55	1	1,159	0.09%
2019/03/18	8	29.61	0	0.00	29.75	8	1,155	0.69%
2019/03/15	3	29.35	0	0.00	29.20	3	1,125	0.27%
2019/03/14	5	29.16	2	28.90	29.40	3	1,086	0.28%
2019/03/13	0	0.00	2	29.00	28.95	-2	1,097	-0.18%
2019/03/12	0	0.00	2	29.00	29.05	-2	1,106	-0.18%
2019/03/11	3	28.80	0	0.00	28.80	3	1,102	0.27%
2019/03/08	3	28.55	0	0.00	28.95	3	1,131	0.27%
2019/03/07	2	29.05	0	0.00	28.95	2	1,126	0.18%
2019/03/05	0	0.00	2	29.55	29.55	-2	1,121	-0.18%
2019/03/04	2	29.60	0	0.00	29.75	2	1,128	0.18%
2019/02/27	1	29.80	26	29.89	30.00	-25	1,123	-2.23%
2019/02/26	1	30.30	4	30.60	30.25	-3	1,100	-0.27%
2019/02/25	11	29.50	19	29.52	29.95	-8	985	-0.81%
2019/02/20	0	0.00	1	29.05	29.00	-1	971	-0.10%
2019/02/19	4	29.00	0	0.00	28.95	4	970	0.41%
2019/02/14	0	0.00	6	29.00	28.80	-6	1,001	-0.60%
2019/02/13	2	28.50	3	28.68	28.55	-1	991	-0.10%
2019/02/12	0	0.00	1	28.75	28.80	-1	982	-0.10%
2019/02/11	1	28.50	0	0.00	28.50	1	1,022	0.10%
2019/01/30	9	28.43	1	28.50	28.25	8	1,016	0.79%
2019/01/29	2	28.25	0	0.00	28.40	2	1,032	0.19%
2019/01/28	3	28.50	6	28.52	28.50	-3	1,035	-0.29%
2019/01/25	11	28.18	1	28.30	28.35	10	1,042	0.96%
2019/01/23	2	27.90	0	0.00	27.80	2	1,070	0.19%
2019/01/22	3	28.15	2	28.20	28.00	1	1,069	0.09%
2019/01/21	0	0.00	3	28.40	28.25	-3	1,072	-0.28%
2019/01/18	1	28.15	2	28.30	28.15	-1	1,084	-0.09%
2019/01/17	1	28.20	1	28.25	28.15	0	1,109	0.00%
2019/01/16	1	27.70	3	27.85	27.85	-2	1,110	-0.18%
2019/01/15	6	27.38	0	0.00	27.35	6	1,118	0.54%
2019/01/11	2	27.35	2	27.33	27.40	0	1,132	0.00%
2019/01/10	0	0.00	2	27.30	27.35	-2	1,139	-0.18%
2019/01/08	2	26.80	0	0.00	26.80	2	1,143	0.17%
2019/01/07	1	26.70	1	26.80	26.80	0	1,156	0.00%
2019/01/04	4	26.41	0	0.00	26.45	4	1,192	0.34%
2019/01/03	1	26.85	0	0.00	26.75	1	1,259	0.08%
2018/12/28	0	0.00	4	27.00	27.05	-4	1,298	-0.31%
2018/12/27	1	27.10	0	0.00	27.10	1	1,332	0.08%
2018/12/26	1	26.80	0	0.00	26.75	1	1,369	0.07%
2018/12/25	6	27.13	0	0.00	27.05	6	1,377	0.44%
2018/12/24	0	0.00	4	27.71	27.75	-4	1,377	-0.29%
2018/12/22	1	27.35	0	0.00	27.45	1	1,390	0.07%
2018/12/20	2	27.55	0	0.00	27.35	2	1,408	0.14%
2018/12/18	1	28.20	11	28.10	28.15	-10	1,419	-0.70%
2018/12/10	3	28.52	0	0.00	28.45	3	1,562	0.19%
2018/12/07	0	0.00	2	28.95	28.95	-2	1,591	-0.13%
2018/12/05	3	29.98	2	29.95	29.95	1	1,686	0.06%
2018/12/04	1	30.80	5	30.70	30.80	-4	1,712	-0.23%
2018/12/03	11	30.75	4	30.58	30.85	7	1,741	0.40%
2018/11/30	0	0.00	1	29.75	29.75	-1	1,726	-0.06%
2018/11/29	1	29.80	0	0.00	29.70	1	1,784	0.06%
2018/11/28	1	29.10	3	29.32	29.50	-2	1,791	-0.11%
2018/11/27	1	28.75	1	29.00	29.15	0	1,834	0.00%
2018/11/26	1	28.60	0	0.00	28.40	1	1,840	0.05%
2018/11/22	1	28.85	0	0.00	28.70	1	1,867	0.05%
2018/11/20	1	29.00	1	28.70	28.60	0	1,865	0.00%
2018/11/16	1	28.90	0	0.00	29.05	1	1,852	0.05%
2018/11/15	1	28.90	1	28.80	28.80	0	1,848	0.00%
2018/11/13	2	28.53	2	28.75	28.85	0	1,840	0.00%
2018/11/08	2	29.30	14	29.50	29.20	-12	1,945	-0.62%
2018/11/07	3	28.85	10	28.85	28.95	-7	1,921	-0.36%
2018/11/06	11	29.54	1	29.05	28.80	10	1,975	0.51%
2018/11/05	3	28.68	0	0.00	28.75	3	1,983	0.15%
2018/11/02	2	28.83	2	28.55	28.55	0	2,054	0.00%
2018/11/01	1	28.95	30	28.80	28.70	-29	2,091	-1.39%
2018/10/26	2	26.45	2	26.40	26.55	0	2,107	0.00%
2018/10/24	0	0.00	1	28.20	28.45	-1	2,120	-0.05%
2018/10/22	1	28.90	0	0.00	29.15	1	2,124	0.05%
2018/10/18	1	29.00	0	0.00	29.10	1	2,121	0.05%
2018/10/17	2	30.00	0	0.00	29.65	2	2,120	0.09%
2018/10/16	1	29.85	0	0.00	29.55	1	2,122	0.05%
2018/10/12	1	28.95	3	29.25	29.50	-2	2,131	-0.09%
2018/10/11	3	28.45	0	0.00	28.45	3	2,124	0.14%
2018/10/09	1	31.30	1	31.60	31.60	0	2,061	0.00%
2018/10/08	4	31.89	0	0.00	32.05	4	2,074	0.19%
2018/10/05	0	0.00	10	32.20	32.25	-10	2,118	-0.47%
2018/10/04	11	32.80	10	32.80	32.80	1	2,099	0.05%
2018/10/02	0.1	33.85	0	0.00	34.00	0.1	2,119	0.00%
2018/09/28	0	0.00	1	33.90	33.80	-1	2,247	-0.04%
2018/09/26	20.1	34.05	1	34.10	34.05	19.1	2,302	0.83%
2018/09/25	10	34.40	10	33.95	33.95	0	2,342	0.00%
2018/09/21	2	34.13	2	34.15	34.25	0	2,355	0.00%
2018/09/20	1	34.00	0	0.00	33.95	1	2,386	0.04%
2018/09/18	0	0.00	2	34.23	33.80	-2	2,375	-0.08%
2018/09/17	1	33.05	1	32.90	33.20	0	2,356	0.00%
2018/09/14	1	32.75	3	32.88	33.20	-2	2,383	-0.08%
2018/09/13	11	32.12	10	32.50	32.50	1	2,417	0.04%
2018/09/12	24	32.07	10	32.00	32.00	14	2,442	0.57%
2018/09/11	1	33.95	3	33.83	33.90	-2	2,417	-0.08%
2018/09/10	6	33.91	22	33.98	33.65	-16	2,482	-0.64%
2018/09/07	11	34.28	0	0.00	34.45	11	2,530	0.43%
2018/09/06	11	35.30	2	35.30	35.20	9	2,579	0.35%
2018/09/05	12	35.53	2	35.80	35.50	10	2,737	0.37%
2018/09/04	3	35.15	3	35.35	35.35	0	3,137	0.00%
2018/09/03	1	35.45	1	35.55	35.05	0	3,577	0.00%
2018/08/31	1	34.45	0	0.00	34.85	1	3,590	0.03%
2018/08/30	2	34.30	0	0.00	34.45	2	3,617	0.06%
2018/08/29	4	34.38	1	34.45	34.30	3	3,684	0.08%
2018/08/27	2	34.30	0	0.00	34.35	2	3,914	0.05%
2018/08/24	1	33.90	1	33.85	33.80	0	3,941	0.00%
2018/08/23	2	34.15	2	34.20	34.20	0	4,010	0.00%
2018/08/22	0	0.00	1	34.30	34.10	-1	4,069	-0.02%
2018/08/21	1	34.05	0	0.00	34.35	1	4,164	0.02%
2018/08/20	0	0.00	1	34.20	33.90	-1	4,241	-0.02%
2018/08/17	9	34.65	0	0.00	34.35	9	4,363	0.21%
2018/08/16	3	34.15	0	0.00	34.75	3	4,372	0.07%
2018/08/15	11	34.86	1	33.90	33.90	10	4,345	0.23%
2018/08/14	4	35.14	2	34.80	35.05	2	4,298	0.05%
2018/08/13	7	35.55	2	35.63	35.25	5	4,291	0.12%
2018/08/10	3	36.53	14	36.58	36.40	-11	4,279	-0.26%
2018/08/09	8	36.56	2	36.65	36.55	6	4,277	0.14%
2018/08/08	3	36.10	9	36.38	36.20	-6	4,235	-0.14%
2018/08/07	1	35.40	1	35.35	35.35	0	4,240	0.00%
2018/08/06	0	0.00	1	35.95	35.80	-1	4,258	-0.02%
2018/08/02	13	35.91	0	0.00	35.50	13	4,380	0.30%
2018/07/31	0	0.00	12	36.43	36.70	-12	4,484	-0.27%
2018/07/30	2	36.30	0	0.00	35.85	2	4,670	0.04%
2018/07/26	63	35.85	1	35.60	35.90	62	4,783	1.30%
2018/07/24	2	35.30	12	35.15	35.40	-10	4,802	-0.21%
2018/07/23	13	35.35	2	35.35	35.15	11	4,816	0.23%
2018/07/20	1	35.55	2	35.95	35.70	-1	4,830	-0.02%
2018/07/19	5	35.35	2	35.35	35.30	3	4,826	0.06%
2018/07/17	1	35.95	1	35.90	35.95	0	4,877	0.00%
2018/07/16	8	36.11	0	0.00	36.10	8	4,885	0.16%
2018/07/13	2	36.05	14	36.14	35.90	-12	4,917	-0.24%
2018/07/12	0	0.00	2	35.20	35.20	-2	4,894	-0.04%
2018/07/10	0	0.00	5	35.75	35.50	-5	4,904	-0.10%
2018/07/09	3	35.83	6	36.39	35.60	-3	4,895	-0.06%
2018/07/06	5	37.05	6	36.91	36.95	-1	4,837	-0.02%
2018/07/05	5	36.82	3	37.02	36.80	2	4,802	0.04%
2018/07/04	4	37.20	18	37.44	37.10	-14	4,814	-0.29%
2018/07/03	5	36.70	0	0.00	36.50	5	4,818	0.10%
2018/07/02	3	37.60	2	38.15	37.50	1	4,794	0.02%
2018/06/29	2	37.78	2	37.95	37.95	0	4,797	0.00%
2018/06/28	10	36.95	0	0.00	36.70	10	4,776	0.21%
2018/06/27	0	0.00	5	37.40	36.85	-5	4,780	-0.10%
2018/06/26	4	37.25	2	37.30	37.10	2	4,784	0.04%
2018/06/25	3	38.03	0	0.00	37.90	3	4,782	0.06%
2018/06/22	6	38.24	2	38.50	38.10	4	4,788	0.08%
2018/06/21	12	38.34	2	39.00	38.10	10	4,799	0.21%
2018/06/20	5	37.93	32	37.81	37.80	-27	4,844	-0.56%
2018/06/19	6	38.96	0	0.00	38.60	6	4,928	0.12%
2018/06/15	22	40.26	60	40.10	39.65	-38	5,021	-0.76%
2018/06/14	8	40.58	3	40.90	40.90	5	4,953	0.10%
2018/06/13	10	41.48	37.1	41.46	41.00	-27.1	4,897	-0.55%
2018/06/12	45	40.80	24	41.72	40.40	21	4,784	0.44%
2018/06/11	21	40.01	55	40.66	41.25	-34	4,394	-0.77%
2018/06/08	23	37.69	7	37.80	37.50	16	4,014	0.40%
2018/06/07	13	37.51	3	37.90	37.25	10	4,022	0.25%
2018/06/05	14	37.83	17	37.64	37.05	-3	4,153	-0.07%
2018/06/04	8	36.85	5	36.84	36.60	3	4,009	0.07%
2018/06/01	8	36.90	5	36.70	36.70	3	4,075	0.07%
2018/05/31	0	0.00	4	37.20	37.40	-4	4,169	-0.10%
2018/05/30	1	36.30	0	0.00	36.75	1	4,129	0.02%
2018/05/29	11	37.09	2	37.50	36.90	9	4,121	0.22%
2018/05/28	4	37.45	1	37.25	37.10	3	4,113	0.07%
2018/05/25	1	37.35	3	36.57	37.60	-2	4,110	-0.05%
2018/05/22	0	0.00	10	36.13	36.10	-10	4,290	-0.23%
2018/05/18	0	0.00	1	36.20	36.10	-1	4,390	-0.02%
2018/05/17	12	36.38	0	0.00	36.40	12	4,463	0.27%
2018/05/16	8	36.15	1	36.15	36.05	7	4,494	0.16%
2018/05/15	5	37.15	6	36.60	36.55	-1	4,590	-0.02%
2018/05/14	3	36.98	1	37.00	37.00	2	4,744	0.04%
2018/05/11	0	0.00	1	37.20	37.00	-1	4,875	-0.02%
2018/05/10	1	37.40	0	0.00	37.20	1	5,010	0.02%
2018/05/09	11	37.01	0	0.00	37.00	11	5,290	0.21%
2018/05/08	1	36.90	2	36.75	36.75	-1	5,270	-0.02%
2018/05/07	2	35.80	3	36.78	37.60	-1	5,277	-0.02%
2018/05/04	4	35.61	5	35.55	35.70	-1	5,201	-0.02%
2018/04/30	1	34.55	0	0.00	34.55	1	5,241	0.02%
2018/04/27	1	34.15	3	34.70	34.85	-2	5,297	-0.04%
2018/04/26	8	34.07	3	34.35	33.80	5	5,515	0.09%
2018/04/25	1	34.50	2	34.35	34.45	-1	5,664	-0.02%
2018/04/24	8	35.72	3	34.60	34.75	5	5,727	0.09%
2018/04/23	3	37.15	0	0.00	36.55	3	5,719	0.05%
2018/04/19	10	37.25	0	0.00	37.30	10	5,987	0.17%
2018/04/17	2	36.50	0	0.00	36.30	2	6,099	0.03%
2018/04/13	2	37.10	0	0.00	37.15	2	6,278	0.03%
2018/04/12	0	0.00	5	37.20	37.20	-5	6,506	-0.08%
2018/04/11	4	37.25	0	0.00	37.15	4	6,673	0.06%
2018/04/10	5	37.60	0	0.00	37.25	5	6,841	0.07%
2018/04/09	1	37.00	1	36.65	37.10	0	7,079	0.00%
2018/04/03	1	36.35	3	36.48	36.75	-2	7,122	-0.03%
2018/04/02	10	36.78	2	37.30	36.65	8	7,256	0.11%
2018/03/30	2	36.60	0	0.00	36.50	2	7,313	0.03%
2018/03/29	0	0.00	1	36.65	36.50	-1	7,513	-0.01%
2018/03/28	1	37.10	0	0.00	36.80	1	8,077	0.01%
2018/03/27	10	37.36	0	0.00	37.25	10	8,123	0.12%
2018/03/23	10	36.93	2	36.98	36.85	8	8,170	0.10%
2018/03/22	12	38.56	4	38.64	38.10	8	8,182	0.10%
2018/03/21	9	38.81	21	38.43	38.80	-12	8,104	-0.15%
2018/03/20	0	0.00	10	37.60	37.50	-10	7,971	-0.13%
2018/03/16	14	37.86	0	0.00	37.50	14	8,001	0.17%
2018/03/15	19	38.30	11	38.27	38.15	8	8,026	0.10%
2018/03/14	15	38.03	8	38.03	38.05	7	8,103	0.09%
2018/03/13	16	37.98	14	38.01	37.90	2	8,235	0.02%
2018/03/12	17	37.99	25	37.99	37.65	-8	8,212	-0.10%
2018/03/09	16	37.38	10	37.48	37.50	6	8,187	0.07%
2018/03/08	21	37.37	9	37.59	37.60	12	8,242	0.15%
2018/03/07	10	37.36	10	37.28	37.00	0	8,240	0.00%
2018/03/06	8	37.53	7.4	37.60	37.50	0.6	8,285	0.01%
2018/03/05	4	36.83	2	37.08	36.60	2	8,430	0.02%
2018/03/02	1	37.00	7	37.00	37.00	-6	8,575	-0.07%
2018/03/01	3	37.45	7	37.42	37.45	-4	8,599	-0.05%
2018/02/27	5	36.65	12	36.98	36.55	-7	8,566	-0.08%
2018/02/26	21	37.88	9	38.26	37.20	12	8,516	0.14%
2018/02/23	2	36.45	14	36.64	36.95	-12	8,348	-0.14%
2018/02/22	0	0.00	6	35.75	35.75	-6	8,360	-0.07%
2018/02/21	3	36.00	6	36.00	36.00	-3	8,425	-0.04%
2018/02/12	9	34.96	5	34.55	34.55	4	8,486	0.05%
2018/02/09	19	34.67	4	34.48	34.90	15	8,485	0.18%
2018/02/07	11	36.55	9.1	36.66	35.60	1.9	8,469	0.02%
2018/02/06	35	35.99	30	36.39	35.05	5	8,389	0.06%
2018/02/05	25	37.58	10	37.72	38.00	15	8,319	0.18%
2018/02/02	93	38.07	55	38.13	38.20	38	8,176	0.46%
2018/02/01	18	38.01	51	37.57	37.85	-33	8,059	-0.41%
2018/01/31	6	35.87	4	36.08	36.35	2	7,821	0.03%
2018/01/30	28	36.48	4	36.20	36.00	24	7,885	0.30%
2018/01/29	12	37.03	13	36.93	36.80	-1	7,843	-0.01%
2018/01/26	5	36.70	3	36.65	36.75	2	7,745	0.03%
2018/01/25	10	36.50	20	36.40	36.30	-10	7,773	-0.13%
2018/01/24	12	36.35	17	36.36	36.40	-5	7,716	-0.06%
2018/01/23	29	36.27	5	36.10	36.20	24	7,677	0.31%
2018/01/22	89	36.84	44	36.92	36.50	45	7,596	0.59%
2018/01/19	50	36.15	35.3	36.21	36.25	14.7	7,354	0.20%
2018/01/18	12	36.05	1	36.05	35.55	11	7,177	0.15%
2018/01/17	4	36.01	2	36.10	36.10	2	7,099	0.03%
2018/01/16	5	36.13	3	36.30	36.05	2	7,055	0.03%
2018/01/15	7	36.46	14	36.40	36.20	-7	6,974	-0.10%
2018/01/12	4	35.13	28	35.79	35.85	-24	6,763	-0.35%
2018/01/11	4	34.68	0	0.00	35.20	4	6,616	0.06%
2018/01/10	4	35.05	3	35.17	35.00	1	6,551	0.02%
2018/01/09	7	34.81	2	34.90	35.00	5	6,503	0.08%
2018/01/08	40	35.41	35	35.40	34.65	5	6,354	0.08%
2018/01/05	6	34.77	23	35.20	35.20	-17	6,109	-0.28%
2018/01/04	19	34.43	10	34.65	34.85	9	5,920	0.15%
2018/01/03	69	34.25	11	34.50	34.05	58	5,727	1.01%
2018/01/02	5	33.15	2	33.15	33.40	3	5,460	0.05%