矽格 (6257)-富邦-彰化券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
71.5
漲跌
▲1.3
漲幅
+1.85%
成交量
3,230張
產業
上市半導體類股
941人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	70.50	6	71.25	71.50	-1	6,386	-0.02%
2024/04/25	1	70.40	0	0.00	70.20	1	6,379	0.02%
2024/04/24	0	69.70	0	0.00	70.40	0	6,374	0.00%
2024/04/23	4	68.10	0	0.00	68.30	4	6,362	0.06%
2024/04/22	0	0.00	1	68.30	68.30	-1	6,358	-0.02%
2024/04/19	2	70.10	10	69.77	70.50	-8	6,293	-0.13%
2024/04/18	5	71.72	1	72.10	71.50	4	6,215	0.06%
2024/04/17	1.2	71.12	18	72.57	72.60	-16.9	6,201	-0.27%
2024/04/16	22	70.75	24	70.38	70.60	-2	6,136	-0.03%
2024/04/15	6	72.27	10	71.70	72.00	-4	6,060	-0.07%
2024/04/12	0	73.34	3	73.30	73.20	-3	6,030	-0.05%
2024/04/11	21	72.47	17	72.69	72.80	4	5,949	0.07%
2024/04/10	24	71.28	2	72.35	72.40	22	5,892	0.37%
2024/04/09	2	71.15	6	72.00	71.10	-4	5,828	-0.07%
2024/04/08	3	70.60	2	70.80	70.80	1	5,787	0.02%
2024/04/03	4.2	72.03	0	0.00	71.80	4.2	5,763	0.07%
2024/04/02	1.1	71.72	1	73.00	73.00	0.1	5,753	0.00%
2024/03/29	10	70.60	0.8	71.10	71.00	9.3	5,597	0.17%
2024/03/28	9.1	73.19	4	74.10	72.00	5.1	5,390	0.09%
2024/03/27	1	73.00	0	73.49	73.80	1	5,144	0.02%
2024/03/25	4	72.20	0	0.00	72.30	4	4,974	0.08%
2024/03/22	6	73.17	0	0.00	72.40	6	4,944	0.12%
2024/03/21	1.1	77.29	12	75.65	74.70	-10.9	4,910	-0.22%
2024/03/20	9	77.41	10	77.84	75.60	-1	5,085	-0.02%
2024/03/19	0	0.00	2	72.50	73.50	-2	5,072	-0.04%
2024/03/18	3	72.13	14	71.59	72.10	-11	4,948	-0.22%
2024/03/15	0	68.50	2	68.90	68.80	-2	4,832	-0.04%
2024/03/14	1.1	68.91	0	0.00	68.80	1.1	4,777	0.02%
2024/03/13	0.2	70.10	0	0.00	70.10	0.2	4,716	0.00%
2024/03/12	0	0.00	1	70.20	69.90	-1	4,674	-0.02%
2024/03/11	0	0.00	0	69.00	68.40	0	4,698	0.00%
2024/03/08	6	70.11	6	69.48	69.00	0	4,758	0.00%
2024/03/07	8	70.42	9	70.84	69.60	-1	4,727	-0.02%
2024/03/06	2.2	69.82	6	69.82	70.20	-3.9	4,786	-0.08%
2024/03/05	0.2	67.92	0	67.70	68.10	0.1	4,965	0.00%
2024/03/04	2	67.90	1	68.10	67.90	1	5,024	0.02%
2024/03/01	10.2	68.09	5	67.86	67.20	5.2	4,971	0.10%
2024/02/29	0.1	70.38	0	0.00	70.30	0.1	4,814	0.00%
2024/02/27	16	70.27	5	70.56	70.00	11	4,781	0.23%
2024/02/26	7.1	72.56	4	72.58	72.30	3.1	4,667	0.07%
2024/02/23	17	72.37	28	72.85	72.50	-11	4,542	-0.24%
2024/02/22	0.1	70.38	1.5	70.47	70.80	-1.4	4,207	-0.03%
2024/02/21	0.2	68.83	1	68.99	68.80	-0.8	4,122	-0.02%
2024/02/20	1	69.48	0	0.00	68.20	1	4,144	0.02%
2024/02/19	0.1	69.28	2	68.70	70.00	-1.9	4,099	-0.05%
2024/02/16	4.1	69.59	2	69.50	69.50	2.1	4,088	0.05%
2024/02/15	8	67.19	3	68.13	68.20	5	4,032	0.12%
2024/02/05	6	65.33	0	0.00	65.30	6	3,992	0.15%
2024/02/02	10.1	66.11	1	66.20	65.70	9.1	3,999	0.23%
2024/02/01	0.2	66.97	0	0.00	66.60	0.2	3,997	0.00%
2024/01/31	0	0.00	3.9	68.00	67.70	-3.9	4,025	-0.10%
2024/01/30	10	67.00	0	0.00	66.50	10	4,054	0.25%
2024/01/29	0	0.00	5	67.34	67.40	-5	4,089	-0.12%
2024/01/26	4	69.28	5	68.60	67.20	-1	4,139	-0.02%
2024/01/24	0	0.00	2	68.20	68.00	-2	4,103	-0.05%
2024/01/22	5	68.00	3	67.97	68.00	2	4,084	0.05%
2024/01/17	0	66.10	1	66.20	65.80	-1	4,124	-0.02%
2024/01/16	0	65.85	0	0.00	66.10	0	4,139	0.00%
2024/01/09	2	64.30	0	0.00	64.40	2	4,482	0.04%
2024/01/08	17	64.16	0	0.00	63.90	17	4,508	0.38%
2024/01/04	0	65.20	0	0.00	65.00	0	4,642	0.00%
2024/01/03	1	64.00	0	0.00	65.00	1	4,664	0.02%
2024/01/02	2	64.80	4	64.73	64.60	-2	4,648	-0.04%
2023/12/29	1	64.90	17	65.11	65.20	-16	4,647	-0.34%
2023/12/28	0	66.30	10	66.20	66.00	-10	4,599	-0.22%
2023/12/27	0	67.48	0	0.00	67.30	0	4,574	0.00%
2023/12/26	0	66.84	9	67.00	66.80	-9	4,565	-0.20%
2023/12/25	0.3	66.55	8	66.30	66.40	-7.7	4,552	-0.17%
2023/12/22	0	67.98	0.3	68.23	68.00	-0.3	4,508	-0.01%
2023/12/21	1.1	68.60	0	68.50	68.10	1.1	4,515	0.02%
2023/12/20	4.1	68.97	9	68.64	68.80	-4.9	4,488	-0.11%
2023/12/19	5.1	67.69	0.3	67.62	67.80	4.9	4,433	0.11%
2023/12/18	0	68.40	6	67.58	68.50	-6	4,437	-0.14%
2023/12/15	19.1	67.97	7.1	68.68	67.20	12	4,545	0.26%
2023/12/14	10.2	69.67	41	69.22	71.90	-30.8	4,467	-0.69%
2023/12/12	0	66.00	0	0.00	65.80	0	4,245	0.00%
2023/12/08	1	64.60	2	64.40	64.70	-1	4,198	-0.02%
2023/12/07	0	0.00	4	65.45	64.60	-4	4,183	-0.10%
2023/12/06	1.1	65.72	4	65.50	65.40	-2.9	4,158	-0.07%
2023/12/05	1	65.20	2	65.85	65.50	-1	4,084	-0.02%
2023/12/04	5	65.84	0	0.00	66.00	5	4,013	0.13%
2023/12/01	5	64.90	5	65.48	65.80	0	3,943	0.00%
2023/11/30	21	64.33	10	64.24	63.80	11	3,722	0.30%
2023/11/29	2	62.10	1	62.00	62.00	1	3,478	0.03%
2023/11/27	1.1	60.20	1	60.10	60.00	0.1	3,449	0.00%
2023/11/24	1	61.10	0	0.00	60.70	1	3,493	0.03%
2023/11/23	0	61.20	1	61.00	60.90	-1	3,515	-0.03%
2023/11/22	7	60.97	1	60.80	60.90	6	3,537	0.17%
2023/11/21	0.5	61.40	3	61.10	60.70	-2.5	3,565	-0.07%
2023/11/20	5	61.50	0.1	61.20	61.40	4.9	3,673	0.13%
2023/11/17	0.2	61.20	2	61.50	61.00	-1.8	3,803	-0.05%
2023/11/16	0.3	61.10	5	61.50	61.50	-4.7	3,785	-0.12%
2023/11/15	1	62.14	0	0.00	60.90	1	3,836	0.03%
2023/11/14	1	60.70	0	0.00	61.50	1	3,792	0.03%
2023/11/13	0.1	60.54	0	0.00	60.50	0.1	3,777	0.00%
2023/11/10	1	60.50	19	60.36	60.20	-18	3,769	-0.48%
2023/11/07	2	60.70	0	0.00	61.70	2	3,702	0.05%
2023/11/06	7	61.91	0	0.00	61.50	7	3,649	0.19%
2023/11/03	0	0.00	9	61.28	61.50	-9	3,596	-0.25%
2023/11/02	5	60.60	5	60.90	60.90	0	3,546	0.00%
2023/11/01	3	59.57	1	59.90	59.70	2	3,503	0.06%
2023/10/31	0	0.00	0.1	60.33	59.30	-0.1	3,490	0.00%
2023/10/30	0	0.00	1.1	59.81	59.90	-1.1	3,486	-0.03%
2023/10/27	3	59.57	1	60.70	59.40	2	3,500	0.06%
2023/10/26	9	60.88	1.1	61.59	60.20	7.9	3,491	0.23%
2023/10/25	1	61.60	12	61.73	62.00	-11	3,448	-0.32%
2023/10/24	5	60.50	6	60.72	60.70	-1	3,402	-0.03%
2023/10/23	1	60.20	7	60.14	59.90	-6	3,432	-0.17%
2023/10/20	1	61.40	2	61.05	60.80	-1	3,445	-0.03%
2023/10/19	6	60.47	8	60.54	60.70	-2	3,413	-0.06%
2023/10/18	12	59.50	4	59.30	60.00	8	3,342	0.24%
2023/10/17	2	60.40	24	60.70	60.70	-22	3,292	-0.67%
2023/10/16	4.1	59.47	3	59.20	59.20	1.1	3,230	0.03%
2023/10/13	15	59.71	27.1	59.91	60.00	-12.1	3,223	-0.37%
2023/10/12	0	58.00	7	57.37	58.30	-7	3,118	-0.22%
2023/10/11	0	0.00	19	58.21	57.80	-19	3,134	-0.61%
2023/10/06	0.1	57.80	0	0.00	57.50	0.1	3,133	0.00%
2023/10/04	0	57.60	0	0.00	57.60	0	3,130	0.00%
2023/10/03	0	0.00	5	58.00	57.50	-5	3,132	-0.16%
2023/10/02	0	57.70	1	57.40	57.70	-1	3,151	-0.03%
2023/09/28	0	57.00	0	0.00	57.40	0	3,183	0.00%
2023/09/27	0	0.00	8	56.88	56.90	-8	3,296	-0.24%
2023/09/26	0	58.00	0	0.00	56.70	0	3,299	0.00%
2023/09/25	0.1	58.25	0	0.00	58.30	0.1	3,259	0.00%
2023/09/22	0.1	57.90	0	0.00	57.50	0.1	3,247	0.00%
2023/09/21	0.1	57.00	0	0.00	57.20	0.1	3,216	0.00%
2023/09/20	57.1	58.66	20	59.21	58.00	37.1	3,167	1.17%
2023/09/19	36.1	60.95	83	60.63	60.80	-46.9	2,973	-1.58%
2023/09/18	2	58.85	7	59.00	58.80	-5	2,660	-0.19%
2023/09/15	24.1	58.52	18	58.63	58.00	6.1	2,635	0.23%
2023/09/14	0	0.00	5	57.00	57.20	-5	2,512	-0.20%
2023/09/13	0	0.00	4	56.80	56.60	-4	2,493	-0.16%
2023/09/07	15	57.53	1.1	57.80	57.80	13.9	2,489	0.56%
2023/09/06	0	0.00	6	58.20	58.20	-6	2,480	-0.24%
2023/09/05	0	57.50	0	0.00	57.80	0	2,464	0.00%
2023/09/04	0	0.00	5	57.30	57.50	-5	2,453	-0.20%
2023/09/01	1	57.50	0	56.90	57.10	1	2,446	0.04%
2023/08/31	2	57.55	5	57.52	57.70	-3	2,435	-0.12%
2023/08/30	1	56.50	1	56.80	56.90	0	2,385	0.00%
2023/08/29	9	56.44	10	56.29	56.40	-1	2,351	-0.04%
2023/08/28	11	57.18	2	56.69	56.00	9	2,336	0.38%
2023/08/25	1	56.50	2	56.75	56.60	-1	2,319	-0.04%
2023/08/24	0	56.18	6	56.77	56.10	-6	2,284	-0.26%
2023/08/23	10	54.23	4	54.85	55.40	6	2,157	0.28%
2023/08/22	0	0.00	2	52.90	52.60	-2	2,032	-0.10%
2023/08/21	1	53.50	1	53.00	52.50	0	1,991	0.00%
2023/08/16	0	0.00	1	50.60	50.80	-1	1,909	-0.05%
2023/08/14	0	0.00	4	50.40	50.30	-4	1,916	-0.21%
2023/08/11	5	51.10	0	0.00	51.10	5	1,910	0.26%
2023/08/10	1	52.00	0	0.00	51.90	1	1,894	0.05%
2023/08/02	16	52.19	10	52.01	52.00	6	1,872	0.32%
2023/08/01	1.2	52.00	1	51.70	52.00	0.2	1,856	0.01%
2023/07/28	0	0.00	3	53.43	53.70	-3	1,808	-0.17%
2023/07/27	1	52.10	1.2	53.10	52.30	-0.2	1,778	-0.01%
2023/07/26	17	57.35	0	0.00	57.00	17	1,700	1.00%
2023/07/25	1	57.00	0	0.00	57.50	1	1,640	0.06%
2023/07/24	5	57.50	0	0.00	57.50	5	1,629	0.31%
2023/07/19	0	0.00	1	58.80	58.00	-1	1,577	-0.06%
2023/07/17	5	58.80	31	58.82	58.90	-26	1,536	-1.69%
2023/07/14	4	58.25	10	58.30	58.30	-6	1,505	-0.40%
2023/07/13	3	57.90	5	58.10	57.60	-2	1,483	-0.13%
2023/07/12	0	0.00	5	57.26	57.40	-5	1,447	-0.35%
2023/07/11	0	0.00	1	56.70	56.80	-1	1,440	-0.07%
2023/07/10	25	56.70	0	0.00	56.50	25	1,454	1.72%
2023/07/07	1	57.00	2	57.30	56.70	-1	1,456	-0.07%
2023/07/06	0	58.35	28	57.94	57.80	-28	1,433	-1.95%
2023/07/05	0	0.00	38	58.32	58.20	-38	1,396	-2.72%
2023/07/04	0	55.60	0	0.00	56.00	0	1,278	0.00%
2023/06/28	0	55.10	1	55.00	55.00	-1	1,333	-0.07%
2023/06/27	0	55.10	3	55.60	54.90	-3	1,328	-0.23%
2023/06/26	0	55.60	0	0.00	55.60	0	1,317	0.00%
2023/06/20	1	55.50	0	0.00	55.90	1	1,307	0.08%
2023/06/15	0.1	55.90	0	0.00	55.80	0.1	1,330	0.00%
2023/06/14	0	55.90	0	0.00	56.10	0	1,336	0.00%
2023/06/13	0	55.68	2	55.75	55.70	-2	1,337	-0.15%
2023/06/12	0	54.90	0	0.00	55.40	0	1,349	0.00%
2023/06/09	0	55.00	0	0.00	55.10	0	1,345	0.00%
2023/06/07	0	0.00	0.1	55.80	55.60	-0.1	1,363	0.00%
2023/06/06	0	0.00	1.1	55.88	55.80	-1.1	1,393	-0.08%
2023/06/05	0	0.00	6.1	55.63	55.80	-6.1	1,470	-0.41%
2023/06/02	0	0.00	3	55.70	55.30	-3	1,520	-0.20%
2023/06/01	0.1	55.50	1	55.60	55.60	-0.9	1,530	-0.06%
2023/05/31	0	0.00	11	55.11	55.50	-11	1,566	-0.70%
2023/05/29	6	54.67	10	54.70	54.50	-4	1,590	-0.25%
2023/05/26	0	0.00	1	54.80	54.30	-1	1,600	-0.06%
2023/05/25	0	54.10	0	0.00	53.90	0	1,594	0.00%
2023/05/19	0	53.90	0	0.00	53.90	0	1,627	0.00%
2023/05/18	0	53.40	1	53.50	53.40	-1	1,627	-0.06%
2023/05/17	0	53.20	0	0.00	53.30	0	1,645	0.00%
2023/05/12	0	0.00	1	52.90	52.90	-1	1,644	-0.06%
2023/05/09	10	53.00	0	0.00	52.60	10	1,647	0.61%
2023/05/04	1	52.90	0	0.00	53.00	1	1,714	0.06%
2023/05/03	0	52.30	0	0.00	52.20	0	1,732	0.00%
2023/04/28	0	0.00	1	52.10	52.10	-1	1,772	-0.06%
2023/04/27	8	51.45	30	51.70	51.50	-22	1,760	-1.25%
2023/04/25	1	53.00	0	0.00	52.50	1	1,691	0.06%
2023/04/24	0	0.00	2	53.10	53.00	-2	1,680	-0.12%
2023/04/21	1	53.60	3	53.80	53.20	-2	1,667	-0.12%
2023/04/20	1	54.30	0	0.00	54.20	1	1,643	0.06%
2023/04/19	0.1	55.51	1	55.30	55.20	-0.9	1,624	-0.05%
2023/04/17	1	55.40	0	0.00	55.40	1	1,626	0.06%
2023/04/14	1	55.60	0	0.00	55.50	1	1,616	0.06%
2023/04/12	0	0.00	2	55.50	55.50	-2	1,582	-0.13%
2023/04/11	0	0.00	1	55.50	55.60	-1	1,574	-0.06%
2023/04/10	1	55.20	0	0.00	55.30	1	1,573	0.06%
2023/03/31	3	55.90	1	55.80	55.90	2	1,549	0.13%
2023/03/30	10	55.90	8	55.80	55.80	2	1,509	0.13%
2023/03/29	1	54.90	0	0.00	55.30	1	1,509	0.07%
2023/03/24	0	55.90	0	0.00	55.70	0	1,493	0.00%
2023/03/22	0	55.70	0	0.00	55.70	0	1,500	0.00%
2023/03/21	0	55.81	0	0.00	55.60	0	1,531	0.00%
2023/03/20	1.1	55.82	6	55.90	56.00	-4.9	1,516	-0.32%
2023/03/17	0.6	55.50	4	55.60	55.80	-3.4	1,520	-0.22%
2023/03/16	3	55.23	1	55.30	55.00	2	1,509	0.13%
2023/03/15	1	55.90	2	55.85	55.90	-1	1,499	-0.07%
2023/03/14	1	55.20	0	0.00	55.40	1	1,480	0.07%
2023/03/13	4	54.80	0	0.00	55.60	4	1,489	0.27%
2023/03/10	4	55.35	0.1	55.90	55.70	3.9	1,475	0.26%
2023/03/09	6	55.82	6.1	55.48	55.60	-0.1	1,470	-0.01%
2023/03/08	10	55.82	4.1	56.40	56.10	5.9	1,438	0.41%
2023/03/07	0	0.00	2	56.00	56.90	-2	1,341	-0.15%
2023/03/06	0	0.00	3.1	55.56	55.70	-3.1	1,280	-0.24%
2023/03/03	1.1	55.00	3	55.03	54.90	-2	1,252	-0.16%
2023/03/02	1	54.20	1	53.90	54.10	0	1,214	0.00%
2023/03/01	0.1	53.97	0	0.00	54.10	0.1	1,194	0.01%
2023/02/24	1	53.30	2	53.25	53.40	-1	1,168	-0.08%
2023/02/23	1	52.91	1	53.00	53.20	0	1,155	0.00%
2023/02/22	0	52.50	0	0.00	52.70	0	1,148	0.00%
2023/02/21	0	52.70	0	0.00	52.70	0	1,152	0.00%
2023/02/17	0.1	51.30	0	0.00	51.60	0.1	1,191	0.00%
2023/02/16	0	0.00	2	51.50	51.60	-2	1,203	-0.17%
2023/02/15	4	51.38	0	0.00	51.20	4	1,221	0.33%
2023/02/14	0	51.90	10	51.80	51.80	-10	1,204	-0.83%
2023/02/13	1	51.80	0	0.00	51.90	1	1,222	0.08%
2023/02/08	1	52.10	0.1	52.30	52.10	0.9	1,259	0.07%
2023/02/06	10.1	51.83	0	0.00	51.80	10.1	1,294	0.78%
2023/02/03	0	0.00	0.1	52.30	52.30	-0.1	1,295	0.00%
2023/02/02	0	0.00	3.1	52.26	52.20	-3.1	1,297	-0.24%
2023/01/31	0	0.00	0.1	50.50	50.90	-0.1	1,228	-0.01%
2023/01/17	0	49.55	9	49.47	49.50	-9	1,193	-0.75%
2023/01/16	0	0.00	8	49.28	49.45	-8	1,214	-0.66%
2023/01/13	0	0.00	5	49.46	49.15	-5	1,240	-0.40%
2023/01/12	0	49.85	0	0.00	49.65	0	1,253	0.00%
2023/01/11	0.1	49.65	0	0.00	49.50	0.1	1,267	0.00%
2023/01/10	0	49.65	0	0.00	49.55	0	1,305	0.00%
2023/01/06	0	0.00	5	48.74	49.05	-5	1,335	-0.37%
2023/01/05	1	48.60	0	0.00	48.30	1	1,340	0.07%
2023/01/03	0.1	48.75	0	0.00	48.75	0.1	1,365	0.00%
2022/12/28	0	48.50	0	0.00	48.20	0	1,417	0.00%
2022/12/27	0	49.05	0	0.00	49.05	0	1,421	0.00%
2022/12/23	1.4	48.34	0	0.00	48.85	1.4	1,464	0.10%
2022/12/21	1	48.40	0	0.00	48.20	1	1,499	0.07%
2022/12/20	3	48.83	0	0.00	48.25	3	1,528	0.20%
2022/12/19	1	49.40	0	0.00	49.45	1	1,545	0.06%
2022/12/16	0	49.60	0	0.00	49.60	0	1,544	0.00%
2022/12/14	0	50.20	0	0.00	50.30	0	1,535	0.00%
2022/12/09	1.1	49.57	0	0.00	49.50	1.1	1,515	0.07%
2022/12/07	1	49.10	6	49.70	49.30	-5	1,517	-0.33%
2022/12/06	0	49.70	0	0.00	50.00	0	1,511	0.00%
2022/12/01	0	50.60	0	0.00	50.70	0	1,539	0.00%
2022/11/25	1	50.10	0.1	50.00	50.00	0.9	1,590	0.06%
2022/11/24	1	49.80	0	0.00	50.10	1	1,606	0.06%
2022/11/22	4	49.34	0	0.00	49.35	4	1,634	0.25%
2022/11/21	0	49.85	0	0.00	49.60	0	1,678	0.00%
2022/11/17	0	49.75	0	0.00	50.10	0	1,677	0.00%
2022/11/16	3	50.00	0.1	50.40	50.10	2.9	1,679	0.17%
2022/11/15	0	49.85	0	0.00	50.20	0	1,655	0.00%
2022/11/14	0	0.00	1	49.50	49.80	-1	1,653	-0.06%
2022/11/11	0	49.47	1	49.90	49.20	-1	1,654	-0.06%
2022/11/10	0	49.00	0	0.00	49.20	0	1,640	0.00%
2022/11/09	0	0.00	1	49.00	49.05	-1	1,646	-0.06%
2022/11/08	11.3	48.57	0.3	48.55	48.25	11	1,649	0.67%
2022/11/07	0	0.00	6	48.85	48.85	-6	1,670	-0.36%
2022/11/03	0	48.30	7	48.03	48.30	-7	1,700	-0.41%
2022/11/02	0	48.05	0	0.00	48.05	0	1,716	0.00%
2022/11/01	0	46.95	1	47.00	47.00	-1	1,717	-0.06%
2022/10/31	0	46.50	0	0.00	46.50	0	1,734	0.00%
2022/10/28	4	46.90	4	46.45	46.30	0	1,748	0.00%
2022/10/27	0	0.00	2	46.45	46.70	-2	1,791	-0.11%
2022/10/20	5	45.00	0.1	45.65	47.30	4.9	1,916	0.25%
2022/10/19	0	0.00	1	46.50	46.10	-1	1,911	-0.05%
2022/10/18	0	0.00	9	45.83	46.50	-9	1,896	-0.47%
2022/10/14	0	0.00	9	43.74	43.70	-9	1,893	-0.48%
2022/10/13	3	42.20	0	0.00	42.00	3	1,948	0.15%
2022/10/12	7	43.06	0	0.00	43.95	7	1,956	0.36%
2022/10/07	0	0.00	3	45.23	45.25	-3	1,985	-0.15%
2022/10/06	0	0.00	1	45.35	44.70	-1	2,046	-0.05%
2022/10/05	2	45.10	0	0.00	45.00	2	2,116	0.09%
2022/09/28	0	43.04	0	0.00	42.00	0	2,260	0.00%
2022/09/27	9	43.09	0	0.00	43.60	9	2,290	0.39%
2022/09/26	4	44.04	0	0.00	43.80	4	2,309	0.17%
2022/09/22	1	46.20	0	0.00	46.20	1	2,442	0.04%
2022/09/21	3	46.73	5	46.75	46.60	-2	2,498	-0.08%
2022/09/20	2	46.95	0	0.00	46.80	2	2,527	0.08%
2022/09/19	0	47.15	0	0.00	46.95	0	2,560	0.00%
2022/09/15	0	0.00	3	47.95	48.05	-3	2,642	-0.11%
2022/09/13	3.1	48.20	0	0.00	48.30	3.1	2,686	0.11%
2022/09/12	3	48.05	0	0.00	48.05	3	2,730	0.11%
2022/09/08	1	47.70	0	0.00	48.00	1	2,779	0.04%
2022/09/07	1	47.91	0	0.00	47.60	1	2,805	0.04%
2022/09/06	13.1	49.06	4	49.68	48.95	9.1	2,800	0.32%
2022/09/02	0	50.70	7	50.66	50.50	-7	2,840	-0.25%
2022/09/01	0	0.00	6	50.30	50.30	-6	2,875	-0.21%
2022/08/31	4	51.10	2	51.15	51.10	2	2,918	0.07%
2022/08/30	3	51.07	0	0.00	50.90	3	3,107	0.10%
2022/08/29	5.1	50.90	1	50.70	50.90	4.1	3,190	0.13%
2022/08/26	2	51.90	2	51.55	51.90	0	3,183	0.00%
2022/08/25	1	50.90	10	50.70	50.70	-9	3,155	-0.28%
2022/08/24	5	50.54	1	50.40	50.40	4	3,198	0.13%
2022/08/23	4	50.60	1	50.50	50.50	3	3,206	0.09%
2022/08/19	0	0.00	1	51.80	51.70	-1	3,195	-0.03%
2022/08/18	1	51.21	0	0.00	51.50	1	3,179	0.03%
2022/08/16	0	0.00	9	51.36	51.20	-9	3,180	-0.28%
2022/08/12	1.1	50.72	2	51.00	51.20	-1	3,180	-0.03%
2022/08/11	2	50.55	1	50.40	50.30	1	3,155	0.03%
2022/08/10	1	49.80	0	0.00	49.60	1	3,146	0.03%
2022/08/09	5.1	49.60	0	0.00	49.90	5.1	3,154	0.16%
2022/08/08	0	0.00	6	50.17	50.00	-6	3,138	-0.19%
2022/08/05	1	49.25	0	0.00	49.35	1	3,114	0.03%
2022/08/04	11	48.51	0	0.00	48.80	11	3,122	0.35%
2022/08/03	4	49.35	0	0.00	49.10	4	3,105	0.13%
2022/08/02	3	50.00	25	50.48	50.00	-22	3,069	-0.72%
2022/08/01	0.3	49.80	0	0.00	49.80	0.3	3,007	0.01%
2022/07/28	5	49.65	0	0.00	49.65	5	3,058	0.16%
2022/07/27	4	49.32	0	0.00	50.20	4	3,068	0.13%
2022/07/25	1	50.50	1	50.60	50.60	0	3,098	0.00%
2022/07/22	1	51.00	3	51.50	51.00	-2	3,118	-0.06%
2022/07/21	0.1	50.60	4	50.60	50.90	-4	3,120	-0.13%
2022/07/20	12	50.71	3	50.30	50.00	9	3,112	0.29%
2022/07/19	0	0.00	1	49.35	49.35	-1	3,076	-0.03%
2022/07/18	5	48.95	0	0.00	49.35	5	3,059	0.16%
2022/07/15	0	0.00	0	48.40	48.65	0	3,048	0.00%
2022/07/14	1	46.95	0	0.00	47.30	1	3,027	0.03%
2022/07/13	18.1	50.73	1	50.60	50.60	17.1	2,958	0.58%
2022/07/12	2	50.30	7	50.54	50.30	-5	2,885	-0.17%
2022/07/11	2	51.20	1	51.60	51.50	1	2,873	0.03%
2022/07/08	1	51.20	2	51.15	51.10	-1	2,846	-0.04%
2022/07/07	2	50.30	0	0.00	50.60	2	2,820	0.07%
2022/07/05	7	51.50	2	52.25	52.50	5	2,806	0.18%
2022/07/01	0	0.00	2	51.60	50.90	-2	2,889	-0.07%
2022/06/30	8	51.81	1	51.90	51.90	7	2,837	0.25%
2022/06/24	0	56.20	0	0.00	55.00	0	2,734	0.00%
2022/06/23	14	55.70	0	0.00	55.70	14	2,743	0.51%
2022/06/22	2	56.50	0	0.00	56.20	2	2,730	0.07%
2022/06/21	2	57.60	0	0.00	57.90	2	2,691	0.07%
2022/06/20	47	58.15	0	0.00	57.20	47	2,692	1.75%
2022/06/17	5	59.30	1	60.00	59.00	4	2,651	0.15%
2022/06/14	0	0.00	9	60.74	62.20	-9	2,602	-0.35%
2022/06/13	0	0.00	1	61.80	61.70	-1	2,562	-0.04%
2022/06/09	1	62.00	0	0.00	62.30	1	2,520	0.04%
2022/06/08	12	62.46	50	62.58	62.30	-38	2,461	-1.54%
2022/06/07	4	61.35	7	61.51	60.80	-3	2,283	-0.13%
2022/06/06	0	0.00	0.1	60.40	60.40	-0.1	2,230	0.00%
2022/06/02	5	60.50	5	60.20	60.20	0	2,264	0.00%
2022/06/01	3	59.80	9	60.30	60.30	-6	2,268	-0.26%
2022/05/30	0	0.00	5	59.30	59.40	-5	2,220	-0.23%
2022/05/27	1	58.50	9	58.73	58.70	-8	2,215	-0.36%
2022/05/24	0	58.80	0	0.00	58.70	0	2,273	0.00%
2022/05/23	2	60.00	1	59.80	59.80	1	2,253	0.04%
2022/05/20	6	59.83	0	0.00	59.90	6	2,247	0.27%
2022/05/18	1	59.70	5	59.56	59.70	-4	2,217	-0.18%
2022/05/17	0	0.00	5	59.50	59.30	-5	2,192	-0.23%
2022/05/13	0	0.00	2	58.45	58.40	-2	2,181	-0.09%
2022/05/12	0	57.70	14	58.76	57.80	-14	2,186	-0.64%
2022/05/11	3	58.97	1	59.00	58.70	2	2,164	0.09%
2022/05/10	3	58.03	0	0.00	58.70	3	2,182	0.14%
2022/05/09	2	59.80	3	59.20	58.60	-1	2,199	-0.05%
2022/05/06	1	59.50	0	0.00	59.80	1	2,202	0.05%
2022/05/05	0	0.00	5	59.50	59.70	-5	2,214	-0.23%
2022/05/04	2	59.40	0	0.00	59.20	2	2,207	0.09%
2022/05/03	0	0.00	22	58.45	59.20	-22	2,198	-1.00%
2022/04/28	2	56.40	21	56.70	56.30	-19	2,171	-0.87%
2022/04/27	25	54.73	0	0.00	56.10	25	2,161	1.16%
2022/04/26	0	0.00	2	55.70	55.70	-2	2,164	-0.09%
2022/04/25	5	56.16	3.2	56.20	56.00	1.9	2,263	0.08%
2022/04/22	0	0.00	15	57.43	57.40	-15	2,284	-0.66%
2022/04/21	3.1	57.60	0	0.00	57.50	3.1	2,321	0.13%
2022/04/20	1	57.50	0	0.00	57.20	1	2,391	0.04%
2022/04/15	5	57.40	0	0.00	57.20	5	2,439	0.20%
2022/04/14	1	58.20	6	58.15	58.20	-5	2,472	-0.20%
2022/04/13	0.1	58.40	0	0.00	58.30	0.1	2,505	0.00%
2022/04/12	1	58.00	0	0.00	57.50	1	2,613	0.04%
2022/04/11	0	0.00	17	58.60	58.50	-17	2,602	-0.65%
2022/04/08	5	60.18	3	60.70	60.10	2	2,555	0.08%
2022/04/07	32.5	59.65	2	60.20	59.40	30.5	2,480	1.23%
2022/04/06	0	59.00	0	0.00	58.70	0	2,401	0.00%
2022/03/31	5	59.70	0	0.00	59.60	5	2,407	0.21%
2022/03/30	9	59.84	0	0.00	59.90	9	2,403	0.37%
2022/03/29	14	60.14	8	60.31	60.10	6	2,382	0.25%
2022/03/28	1	60.60	6	60.23	60.70	-5	2,332	-0.21%
2022/03/25	9	59.49	0	0.00	59.40	9	2,256	0.40%
2022/03/23	0	0.00	1	59.10	59.20	-1	2,260	-0.04%
2022/03/22	0	0.00	1	59.10	59.20	-1	2,261	-0.04%
2022/03/18	6	58.80	0	0.00	58.60	6	2,310	0.26%
2022/03/17	1	59.10	1	58.70	58.80	0	2,325	0.00%
2022/03/16	1	58.00	0.2	57.80	58.30	0.8	2,311	0.03%
2022/03/14	0.1	58.20	1	57.90	58.20	-0.9	2,353	-0.04%
2022/03/10	1	57.70	5	58.00	57.90	-4	2,372	-0.17%
2022/03/09	2	57.10	4.1	57.11	57.20	-2.1	2,360	-0.09%
2022/03/08	4	54.85	1	55.60	54.90	3	2,340	0.13%
2022/03/07	15	56.20	1	56.60	56.10	14	2,321	0.60%
2022/03/03	0	0.00	0.1	58.40	58.30	-0.1	2,360	0.00%
2022/03/01	1	57.70	0	0.00	57.80	1	2,433	0.04%
2022/02/24	26	56.73	0	0.00	56.20	26	2,501	1.04%
2022/02/22	4	57.70	1	58.00	57.90	3	2,574	0.12%
2022/02/21	0.1	59.00	0	0.00	58.90	0.1	2,754	0.00%
2022/02/18	0	0.00	3	58.50	58.70	-3	2,916	-0.10%
2022/02/17	0	0.00	1	59.20	58.80	-1	2,995	-0.03%
2022/02/16	11	58.66	1	58.60	58.60	10	3,081	0.32%
2022/02/15	10	57.80	0	0.00	57.90	10	3,101	0.32%
2022/02/14	6	57.78	0	0.00	57.80	6	3,129	0.19%
2022/02/10	1	59.20	2	59.30	59.30	-1	3,229	-0.03%
2022/02/09	0	0.00	3	58.17	59.00	-3	3,266	-0.09%
2022/02/07	1	56.70	0	0.00	57.20	1	3,431	0.03%
2022/01/26	20	56.90	0	0.00	56.50	20	3,443	0.58%
2022/01/25	6	57.05	0	0.00	57.10	6	3,496	0.17%
2022/01/24	5	57.30	0	0.00	57.80	5	3,530	0.14%
2022/01/21	7	58.33	0	0.00	58.30	7	3,548	0.20%
2022/01/20	0	0.00	11	59.55	59.50	-11	3,593	-0.31%
2022/01/19	6	59.70	5	60.00	59.50	1	3,629	0.03%
2022/01/17	0	59.00	0	0.00	58.90	0	3,565	0.00%
2022/01/12	0	0.00	1	57.50	57.80	-1	3,518	-0.03%
2022/01/11	12	57.74	5	58.00	57.50	7	3,566	0.20%
2022/01/10	0	0.00	10	58.45	58.50	-10	3,567	-0.28%
2022/01/07	9.1	58.15	0	0.00	58.10	9.1	3,596	0.25%
2022/01/06	0	0.00	2	59.40	59.30	-2	3,572	-0.06%
2022/01/05	19	59.73	6	60.22	59.60	13	3,597	0.36%
2022/01/04	6	58.77	1	58.40	58.30	5	3,518	0.14%
2022/01/03	0.1	59.00	5	58.90	58.80	-4.9	3,530	-0.14%
2021/12/30	2	58.90	0	0.00	58.80	2	3,559	0.06%
2021/12/29	0	0.00	1	59.40	59.00	-1	3,591	-0.03%
2021/12/27	2	59.00	1	58.90	58.90	1	3,720	0.03%
2021/12/24	2	59.00	0	0.00	58.90	2	3,773	0.05%
2021/12/23	10	58.50	1	58.70	58.80	9	3,790	0.24%
2021/12/22	3	58.20	0	0.00	58.20	3	3,885	0.08%
2021/12/21	0	0.00	10	57.55	57.90	-10	3,910	-0.26%
2021/12/20	3	57.37	0	0.00	57.20	3	3,959	0.08%
2021/12/17	2	58.25	7	57.73	57.60	-5	3,987	-0.13%
2021/12/16	1	57.40	0	0.00	57.60	1	3,999	0.03%
2021/12/14	3	57.43	1	57.30	57.30	2	4,034	0.05%
2021/12/13	5	58.04	5	57.70	57.50	0	4,050	0.00%
2021/12/10	0	0.00	2	58.10	58.10	-2	4,072	-0.05%
2021/12/09	7	58.80	0	0.00	58.70	7	4,078	0.17%
2021/12/06	0	0.00	4	60.20	60.20	-4	4,168	-0.10%
2021/12/03	0	0.00	1	59.90	60.00	-1	4,334	-0.02%
2021/11/29	10	57.75	12	58.20	58.60	-2	4,886	-0.04%
2021/11/26	5	59.34	7	59.39	59.00	-2	4,977	-0.04%
2021/11/25	0	0.00	7	61.10	60.70	-7	5,004	-0.14%
2021/11/24	0	0.00	1	60.90	61.10	-1	5,079	-0.02%
2021/11/22	0	0.00	4	61.95	62.20	-4	5,264	-0.08%
2021/11/19	5	61.82	9	61.93	61.90	-4	5,347	-0.07%
2021/11/18	14	63.36	12	63.33	62.80	2	5,379	0.04%
2021/11/17	2	62.90	16	62.50	62.70	-14	5,307	-0.26%
2021/11/16	12	61.19	4	60.80	61.00	8	5,224	0.15%
2021/11/15	12	60.60	5	60.80	61.40	7	5,275	0.13%
2021/11/12	0	0.00	2	59.80	59.70	-2	5,328	-0.04%
2021/11/11	0	0.00	8	59.60	59.70	-8	5,407	-0.15%
2021/11/09	2	60.40	10	60.20	60.20	-8	5,876	-0.14%
2021/11/08	0.5	60.20	3	60.67	60.20	-2.5	5,900	-0.04%
2021/11/05	1	60.00	11	60.40	60.20	-10	6,023	-0.17%
2021/11/04	24	59.90	11.2	60.59	60.40	12.8	6,187	0.21%
2021/11/03	2	58.85	0	0.00	58.90	2	6,296	0.03%
2021/11/02	4	57.80	0	0.00	58.10	4	6,409	0.06%
2021/11/01	1	58.90	11	59.13	59.60	-10	6,696	-0.15%
2021/10/28	12	58.92	16	59.11	59.20	-4	7,005	-0.06%
2021/10/26	1	58.00	3	58.33	58.10	-2	7,365	-0.03%
2021/10/25	0	0.00	3	57.30	57.30	-3	7,748	-0.04%
2021/10/22	0	0.00	1	57.30	57.10	-1	7,918	-0.01%
2021/10/21	4.1	56.92	0	0.00	56.60	4.1	8,144	0.05%
2021/10/20	1	57.00	10	57.30	57.30	-9	8,352	-0.11%
2021/10/19	3	56.60	3	57.10	57.20	0	8,481	0.00%
2021/10/18	1	55.50	0	0.00	55.50	1	8,573	0.01%
2021/10/15	7	56.16	9	56.32	56.40	-2	8,835	-0.02%
2021/10/13	3	54.30	0	0.00	54.30	3	9,232	0.03%
2021/10/12	5	55.52	0	0.00	55.60	5	9,616	0.05%
2021/10/08	1	56.90	0	0.00	56.40	1	9,632	0.01%
2021/10/07	1	56.50	0	0.00	56.70	1	9,690	0.01%
2021/10/06	1	56.00	0	0.00	55.50	1	9,818	0.01%
2021/10/05	2	56.50	1	54.80	57.20	1	9,815	0.01%
2021/10/04	0	0.00	1	55.70	55.40	-1	9,782	-0.01%
2021/10/01	1	57.70	0	0.00	57.20	1	9,766	0.01%
2021/09/30	0.1	59.30	3.2	59.14	59.40	-3.1	9,847	-0.03%
2021/09/29	9	58.84	34	58.71	58.40	-25	10,009	-0.25%
2021/09/28	1	61.30	1	61.51	61.30	0	10,163	0.00%
2021/09/27	2.1	62.10	2	62.20	62.20	0.1	10,199	0.00%
2021/09/23	2	62.10	0	0.00	61.80	2	10,407	0.02%
2021/09/22	0.1	61.60	3	61.40	61.20	-2.9	10,444	-0.03%
2021/09/17	1	63.30	0	0.00	63.10	1	10,536	0.01%
2021/09/16	0	0.00	2	63.70	63.50	-2	10,565	-0.02%
2021/09/15	1	63.00	2	63.80	62.80	-1	10,627	-0.01%
2021/09/14	0	0.00	1	64.30	64.10	-1	10,679	-0.01%
2021/09/10	2	64.80	4	65.08	65.30	-2	10,720	-0.02%
2021/09/09	8	63.90	2	64.25	64.60	6	10,741	0.06%
2021/09/08	32	63.94	11.1	64.85	62.80	20.9	10,706	0.20%
2021/09/07	2	65.25	3	65.30	66.10	-1	10,607	-0.01%
2021/09/06	3.3	67.00	5	66.04	66.20	-1.8	10,645	-0.02%
2021/09/03	2	66.00	1	66.90	67.20	1	10,541	0.01%
2021/09/02	8	65.59	3.6	65.67	64.60	4.4	10,414	0.04%
2021/09/01	25	64.88	1	65.40	65.60	24	10,339	0.23%
2021/08/31	3	64.60	9	63.79	65.00	-6	10,289	-0.06%
2021/08/30	1	63.60	1	63.70	64.20	0	10,495	0.00%
2021/08/27	7	63.96	4	64.05	63.10	3	10,541	0.03%
2021/08/26	29	62.10	172	62.27	62.40	-143	10,410	-1.37%	大賣/鉅額交易
2021/08/25	4	62.33	2	62.75	62.50	2	10,348	0.02%
2021/08/24	10	61.22	2	61.90	62.20	8	10,262	0.08%
2021/08/23	19	61.44	4	61.60	61.60	15	10,185	0.15%
2021/08/20	0	0.00	3	60.30	60.20	-3	10,104	-0.03%
2021/08/19	1	59.50	0.2	60.30	59.10	0.8	10,046	0.01%
2021/08/18	51	60.52	51	62.06	62.10	0	9,937	0.00%
2021/08/17	160	60.20	1	61.00	59.20	159	9,851	1.61%	大買/鉅額交易
2021/08/16	8	60.89	1	60.50	60.70	7	9,775	0.07%
2021/08/13	23	65.90	3	66.13	65.50	20	9,433	0.21%
2021/08/12	1	68.40	2	68.60	68.60	-1	9,282	-0.01%
2021/08/11	2	68.05	13.2	69.17	67.50	-11.2	9,218	-0.12%
2021/08/10	10	68.70	207.1	67.89	70.40	-197.1	9,120	-2.16%	大賣/鉅額交易
2021/08/09	6.2	70.77	135	70.41	69.90	-128.8	9,013	-1.43%	大賣/鉅額交易
2021/08/06	8	70.83	1	71.70	71.60	7	8,831	0.08%
2021/08/05	8.2	70.08	19	70.14	71.00	-10.8	8,767	-0.12%
2021/08/04	9	68.73	4	68.43	68.10	5	8,575	0.06%
2021/08/03	3	66.03	2	65.45	66.00	1	8,370	0.01%
2021/08/02	18	64.89	15	65.92	65.50	3	8,308	0.04%
2021/07/30	5.1	64.53	1	65.00	64.10	4.1	8,124	0.05%
2021/07/29	25	63.03	9.1	63.89	64.30	15.9	7,983	0.20%
2021/07/28	1	60.20	1	61.40	61.40	0	7,627	0.00%
2021/07/27	5.1	62.25	2.1	62.42	62.20	3	7,613	0.04%
2021/07/26	8.3	63.00	19	62.96	63.10	-10.8	7,526	-0.14%
2021/07/23	4	61.15	6.1	61.99	60.50	-2.1	7,667	-0.03%
2021/07/22	0.6	61.00	18	60.66	60.90	-17.4	7,936	-0.22%
2021/07/21	20	60.98	15	60.34	60.10	5	7,914	0.06%
2021/07/20	1	59.10	4	59.50	59.60	-3	7,778	-0.04%
2021/07/19	2	59.45	5.2	59.42	59.20	-3.2	7,653	-0.04%
2021/07/16	19	59.04	12	59.79	60.50	7	7,453	0.09%
2021/07/15	0	0.00	3	57.87	58.10	-3	7,075	-0.04%
2021/07/14	1.2	57.02	1	57.40	57.20	0.2	7,098	0.00%
2021/07/13	171	57.77	6	58.03	57.40	165	7,194	2.29%	大買/鉅額交易
2021/07/12	135	56.99	2	57.00	56.80	133	7,081	1.88%	大買/鉅額交易
2021/07/09	5	56.60	1	56.50	56.50	4	7,110	0.06%
2021/07/08	3	56.93	1	56.90	57.00	2	7,248	0.03%
2021/07/07	16	56.54	9	56.99	56.90	7	7,335	0.10%
2021/07/06	25	58.97	20	59.25	58.30	5	7,288	0.07%
2021/07/05	20	58.75	67	58.70	59.90	-47	7,212	-0.65%
2021/07/02	2	57.00	1	56.70	57.10	1	7,022	0.01%
2021/07/01	4.1	56.98	27	57.17	57.10	-22.9	7,046	-0.32%
2021/06/30	1	55.90	1.2	55.95	56.00	-0.2	6,950	0.00%
2021/06/29	3	56.03	0	0.00	56.00	3	6,930	0.04%
2021/06/28	1	56.00	13	55.91	55.90	-12	6,901	-0.17%
2021/06/25	0	0.00	0.1	55.00	55.00	-0.1	6,801	0.00%
2021/06/24	1	55.60	2	56.00	55.00	-1	6,793	-0.01%
2021/06/23	0	0.00	9	54.96	54.90	-9	6,745	-0.13%
2021/06/22	0	0.00	3	54.13	54.10	-3	6,683	-0.04%
2021/06/21	1	54.10	0	0.00	53.80	1	6,652	0.02%
2021/06/18	2	54.70	2	54.85	54.60	0	6,664	0.00%
2021/06/17	0	0.00	1	54.30	54.60	-1	6,660	-0.02%
2021/06/16	1	54.10	0	0.00	54.20	1	6,703	0.01%
2021/06/15	0	0.00	5	54.40	54.50	-5	6,708	-0.07%
2021/06/11	0	0.00	1	53.20	53.30	-1	6,643	-0.02%
2021/06/10	0	0.00	12	52.97	52.80	-12	6,690	-0.18%
2021/06/09	0.2	52.80	1	52.80	52.80	-0.8	6,688	-0.01%
2021/06/08	3	52.73	0	0.00	52.70	3	6,726	0.04%
2021/06/07	65	54.35	61	53.34	52.50	4	6,780	0.06%
2021/06/04	1	52.00	1	52.80	52.50	0	6,529	0.00%
2021/06/03	0	0.00	0.1	51.00	52.00	-0.1	6,471	0.00%
2021/05/31	0	0.00	2	50.45	50.30	-2	6,522	-0.03%
2021/05/28	0.1	50.20	7	50.00	50.20	-6.9	6,544	-0.11%
2021/05/27	3	49.17	0	0.00	49.05	3	6,581	0.05%
2021/05/26	0	0.00	1	49.45	49.35	-1	6,653	-0.02%
2021/05/25	1	49.10	0	0.00	49.45	1	6,734	0.01%
2021/05/24	0	0.00	1.1	47.91	48.65	-1.1	6,795	-0.02%
2021/05/21	21	48.30	12	47.86	47.85	9	6,846	0.13%
2021/05/20	3	48.13	0	0.00	47.60	3	6,999	0.04%
2021/05/19	10	47.84	2	48.08	48.45	8	7,102	0.11%
2021/05/18	0	0.00	2	47.95	48.35	-2	7,172	-0.03%
2021/05/17	2	45.00	0	0.00	44.95	2	7,324	0.03%
2021/05/14	3	48.27	0	0.00	48.10	3	7,331	0.04%
2021/05/13	1	47.30	1	45.50	47.80	0	7,333	0.00%
2021/05/12	13	48.38	13	46.82	47.15	0	7,325	0.00%
2021/05/11	7	50.11	1	50.10	49.65	6	7,256	0.08%
2021/05/10	0	0.00	30	51.50	51.40	-30	7,265	-0.41%
2021/05/07	1	51.90	0	0.00	51.90	1	7,393	0.01%
2021/05/06	20	50.60	0	0.00	50.60	20	7,539	0.27%
2021/05/05	3	51.43	0	0.00	51.20	3	7,670	0.04%
2021/05/04	8	51.83	41	50.50	52.10	-33	7,998	-0.41%
2021/05/03	14	52.64	11.2	53.38	52.40	2.8	8,133	0.03%
2021/04/29	39	55.61	17	55.15	54.60	22	8,583	0.26%
2021/04/28	3.1	54.68	18	54.52	55.80	-15	9,138	-0.16%
2021/04/27	5	53.08	2	53.15	53.00	3	9,147	0.03%
2021/04/26	11	52.27	6	52.65	52.90	5	9,166	0.05%
2021/04/22	1	51.40	0.1	52.00	50.80	0.9	9,255	0.01%
2021/04/21	5	52.22	0	0.00	52.20	5	9,383	0.05%
2021/04/20	2	51.70	0	0.00	52.10	2	9,501	0.02%
2021/04/19	3.2	51.63	4	51.85	52.00	-0.8	9,620	-0.01%
2021/04/16	12	49.91	3	50.00	50.10	9	9,541	0.09%
2021/04/15	0	49.90	5	50.10	50.10	-5	9,665	-0.05%
2021/04/14	9	49.52	2	49.30	49.90	7	9,702	0.07%
2021/04/13	24.1	50.68	4	50.83	50.30	20.1	9,875	0.20%
2021/04/12	3	51.90	1.1	51.81	51.60	1.9	10,141	0.02%
2021/04/09	0	0.00	2	52.95	52.40	-2	10,152	-0.02%
2021/04/07	2	53.20	5	52.92	53.30	-3	10,044	-0.03%
2021/04/06	4	52.98	3	52.83	53.10	1	10,017	0.01%
2021/04/01	0.1	52.30	2	52.25	52.20	-2	9,931	-0.02%
2021/03/31	0	0.00	2	52.50	52.30	-2	9,994	-0.02%
2021/03/30	0	0.00	1	52.20	52.50	-1	10,084	-0.01%
2021/03/29	1	52.40	21	52.30	52.20	-20	10,092	-0.20%
2021/03/26	1	52.20	7	52.27	52.10	-6	10,136	-0.06%
2021/03/25	4	51.95	0	0.00	51.90	4	10,177	0.04%
2021/03/24	0	0.00	5	52.30	52.10	-5	10,204	-0.05%
2021/03/23	0	53.00	1	52.50	52.50	-1	10,219	-0.01%
2021/03/22	1	52.60	1	52.80	52.60	0	10,244	0.00%
2021/03/19	0	0.00	4	52.90	53.10	-4	10,233	-0.04%
2021/03/18	1.1	52.50	6	52.47	52.60	-5	10,229	-0.05%
2021/03/17	22	51.97	0	0.00	52.10	22	10,319	0.21%
2021/03/16	2.1	53.04	3	53.00	52.60	-1	10,304	-0.01%
2021/03/15	0	0.00	1	52.00	52.30	-1	10,349	-0.01%
2021/03/12	5	51.80	4	51.88	52.00	1	10,422	0.01%
2021/03/11	12	51.90	0	0.00	51.80	12	10,551	0.11%
2021/03/10	0	0.00	1	51.00	50.70	-1	10,568	-0.01%
2021/03/08	0	0.00	4	50.50	50.10	-4	10,732	-0.04%
2021/03/05	0	0.00	2	50.35	50.30	-2	10,830	-0.02%
2021/03/04	2	50.60	1	50.50	50.20	1	10,990	0.01%
2021/03/03	0	0.00	5.2	50.80	50.80	-5.2	11,040	-0.05%
2021/03/02	0	0.00	1	50.70	50.70	-1	11,148	-0.01%
2021/02/26	4	50.53	20	50.80	50.60	-16	11,411	-0.14%
2021/02/25	1	51.30	7	51.20	51.20	-6	11,762	-0.05%
2021/02/24	1	51.50	5	52.42	51.30	-4	11,867	-0.03%
2021/02/23	3	51.50	7	51.80	51.90	-4	11,835	-0.03%
2021/02/22	6	51.70	11	51.56	51.90	-5	11,850	-0.04%
2021/02/19	5	50.92	0	0.00	51.10	5	11,822	0.04%
2021/02/18	27	51.60	22	51.50	51.80	5	11,754	0.04%
2021/02/17	11	51.58	24	51.75	52.00	-13	11,727	-0.11%
2021/02/05	12	50.39	5	50.32	50.30	7	11,515	0.06%
2021/02/04	6	49.68	5	49.70	49.60	1	11,440	0.01%
2021/02/03	2	49.03	6	49.03	49.15	-4	11,480	-0.03%
2021/02/02	2	48.95	1	49.35	49.50	1	11,469	0.01%
2021/02/01	6	48.43	1	48.00	48.25	5	11,515	0.04%
2021/01/29	5	49.56	11	50.07	48.65	-6	11,479	-0.05%
2021/01/28	5	49.46	3	50.20	50.00	2	11,335	0.02%
2021/01/27	19	51.27	5	51.30	51.20	14	11,155	0.13%
2021/01/26	34	52.42	30	53.60	52.50	4	10,929	0.04%
2021/01/25	0	0.00	3	51.93	51.80	-3	10,533	-0.03%
2021/01/22	6	52.27	21	52.11	52.50	-15	10,241	-0.15%
2021/01/21	34	51.16	89	50.68	51.50	-55	9,656	-0.57%
2021/01/20	16	48.39	28	48.83	48.25	-12	8,712	-0.14%
2021/01/19	22	47.90	19	47.70	47.60	3	8,273	0.04%
2021/01/18	0	0.00	7	47.25	46.80	-7	8,138	-0.09%
2021/01/15	18	47.79	5	47.93	47.25	13	8,052	0.16%
2021/01/14	8	48.38	30	48.51	48.50	-22	7,888	-0.28%
2021/01/13	26	46.97	19	47.03	47.45	7	7,663	0.09%
2021/01/12	2	47.80	19	47.71	46.50	-17	7,496	-0.23%
2021/01/11	1	47.15	16	47.12	47.20	-15	7,296	-0.21%
2021/01/08	18	46.90	17	46.56	47.05	1	7,211	0.01%
2021/01/07	10	46.62	104	46.50	46.60	-94	7,045	-1.33%	大賣/
2021/01/06	73.5	47.00	54	47.46	46.65	19.5	6,942	0.28%
2021/01/05	47.1	46.79	37	47.77	48.25	10.1	6,586	0.15%
2021/01/04	0.1	45.85	2	46.00	46.10	-2	6,217	-0.03%
2020/12/31	0	0.00	6	45.43	45.25	-6	6,143	-0.10%
2020/12/29	1	45.85	0	0.00	45.25	1	6,233	0.02%
2020/12/28	0.5	45.90	3	45.75	45.70	-2.5	6,188	-0.04%
2020/12/25	1	46.10	7	46.10	45.90	-6	6,182	-0.10%
2020/12/24	8	45.48	21	45.74	45.90	-13	6,150	-0.21%
2020/12/23	0	0.00	3	44.92	44.75	-3	6,097	-0.05%
2020/12/22	20	45.58	0	0.00	44.70	20	6,102	0.33%
2020/12/21	1	44.95	10	45.50	45.50	-9	6,046	-0.15%
2020/12/18	11	45.05	2	44.88	44.80	9	5,954	0.15%
2020/12/17	6	45.37	5	45.65	45.40	1	5,901	0.02%
2020/12/16	6	45.55	8	45.69	45.80	-2	5,882	-0.03%
2020/12/15	1	44.85	0	0.00	44.70	1	5,803	0.02%
2020/12/14	52	45.48	2	45.55	45.45	50	5,763	0.87%
2020/12/11	4	44.89	1	45.05	45.05	3	5,722	0.05%
2020/12/10	24	46.17	3	46.12	45.70	21	5,615	0.37%
2020/12/09	13	46.76	11	46.60	46.65	2	5,521	0.04%
2020/12/08	2	45.60	21	45.70	45.90	-19	5,368	-0.35%
2020/12/07	18	45.95	5	46.24	46.00	13	5,281	0.25%
2020/12/04	30	45.18	22	45.47	45.45	8	5,122	0.16%
2020/12/03	16	45.28	7	45.34	45.15	9	5,005	0.18%
2020/12/02	10	45.15	15	45.24	45.15	-5	4,911	-0.10%
2020/12/01	8	44.85	14.1	44.87	45.10	-6.1	4,885	-0.12%
2020/11/30	12	44.88	23	44.93	45.15	-11	4,780	-0.23%
2020/11/26	7	44.13	11	44.11	44.55	-4	4,514	-0.09%
2020/11/25	10	44.08	72	43.97	44.35	-62	4,389	-1.41%
2020/11/24	24.1	44.21	43	44.56	44.30	-18.9	4,075	-0.46%
2020/11/23	6	43.05	3	43.05	43.30	3	3,704	0.08%
2020/11/20	11	42.29	4	42.13	42.40	7	3,549	0.20%
2020/11/19	1	42.50	0	0.00	42.20	1	3,505	0.03%
2020/11/18	17	42.17	0	0.00	42.50	17	3,469	0.49%
2020/11/16	11	41.35	18	41.28	41.30	-7	3,595	-0.19%
2020/11/13	0	0.00	1	40.70	40.80	-1	3,699	-0.03%
2020/11/12	18	40.62	1	40.70	40.60	17	3,850	0.44%
2020/11/11	67	40.78	4	40.90	41.10	63	3,897	1.62%
2020/11/10	1	40.00	2	40.28	40.35	-1	3,812	-0.03%
2020/11/09	1	40.00	2	40.25	40.60	-1	3,780	-0.03%
2020/11/06	13	38.87	2	39.33	39.25	11	3,704	0.30%
2020/11/05	0	0.00	1	38.30	38.40	-1	3,671	-0.03%
2020/11/03	1	37.75	0	0.00	37.90	1	3,752	0.03%
2020/10/30	0	0.00	15	37.85	37.70	-15	4,031	-0.37%
2020/10/20	15	38.80	0	0.00	38.95	15	5,001	0.30%
2020/10/16	3	38.53	1	38.35	38.40	2	5,360	0.04%
2020/10/14	1	39.15	5	39.20	39.20	-4	5,468	-0.07%
2020/10/13	22	38.74	0	0.00	38.90	22	5,564	0.40%
2020/10/12	4	38.88	1	39.40	38.85	3	5,618	0.05%
2020/10/08	23	39.35	2	39.20	39.30	21	5,736	0.37%
2020/10/07	6	39.02	1	39.25	39.30	5	5,971	0.08%
2020/10/06	33	38.68	2	39.03	38.50	31	6,109	0.51%
2020/10/05	2	37.80	0	0.00	38.00	2	6,152	0.03%
2020/09/28	6	37.08	0	0.00	37.60	6	6,483	0.09%
2020/09/25	0	0.00	182	37.06	37.00	-182	6,641	-2.74%	大賣/鉅額交易
2020/09/24	16	38.08	1	38.00	37.80	15	6,814	0.22%
2020/09/16	0	0.00	1	40.15	40.10	-1	7,867	-0.01%
2020/09/15	0	0.00	3	40.15	40.00	-3	8,011	-0.04%
2020/09/10	11	39.70	0	0.00	39.15	11	8,076	0.14%
2020/09/09	11	38.83	0	0.00	39.60	11	8,076	0.14%
2020/09/08	4	39.13	0	0.00	38.90	4	8,056	0.05%
2020/09/07	14	39.31	2	39.55	39.20	12	8,087	0.15%
2020/09/04	16	39.25	0	0.00	39.85	16	8,172	0.20%
2020/09/03	2	39.00	1	38.70	38.75	1	8,117	0.01%
2020/09/02	0	0.00	1	39.00	39.05	-1	8,129	-0.01%
2020/09/01	0	0.00	20	37.87	38.25	-20	8,157	-0.25%
2020/08/28	1	38.65	0	0.00	38.55	1	8,244	0.01%
2020/08/27	2	38.85	3	38.52	38.45	-1	8,380	-0.01%
2020/08/25	28	38.66	0	0.00	38.75	28	8,874	0.32%
2020/08/21	2	38.95	0	0.00	38.85	2	8,865	0.02%
2020/08/20	6	39.16	42	39.04	38.80	-36	8,757	-0.41%
2020/08/19	100	41.46	2	41.33	41.20	98	8,651	1.13%
2020/08/18	8	42.76	0	0.00	42.60	8	8,541	0.09%
2020/08/17	3	43.65	1	43.95	44.40	2	8,442	0.02%
2020/08/14	1	42.85	0	0.00	43.25	1	8,466	0.01%
2020/08/13	1	43.05	0	0.00	42.80	1	8,505	0.01%
2020/08/12	4	42.28	0	0.00	42.55	4	8,485	0.05%
2020/08/11	0	0.00	1	43.35	43.05	-1	8,490	-0.01%
2020/08/10	1	44.45	0	0.00	43.85	1	8,497	0.01%
2020/08/07	4	44.55	0.1	44.50	44.40	3.9	8,504	0.05%
2020/08/06	5	44.44	3	44.33	44.25	2	8,486	0.02%
2020/08/05	36	44.35	6	44.41	44.95	30	8,407	0.36%
2020/08/04	2	42.90	0	0.00	42.90	2	8,305	0.02%
2020/08/03	1	42.90	1	43.05	42.85	0	8,356	0.00%
2020/07/31	1	42.55	2	43.50	43.70	-1	8,432	-0.01%
2020/07/30	0	0.00	1	42.70	42.60	-1	8,487	-0.01%
2020/07/29	1	42.20	0	0.00	42.25	1	8,535	0.01%
2020/07/28	9	43.66	8	44.16	42.50	1	8,563	0.01%
2020/07/27	2	44.53	12	43.89	42.90	-10	8,376	-0.12%
2020/07/24	82	46.62	15	46.61	46.40	67	8,234	0.81%
2020/07/23	4	47.20	11	47.09	47.65	-7	7,997	-0.09%
2020/07/22	5	46.01	1	46.20	45.90	4	7,848	0.05%
2020/07/21	0	0.00	7.2	45.30	45.15	-7.2	7,748	-0.09%
2020/07/20	1	45.00	0	0.00	44.90	1	7,722	0.01%
2020/07/17	2	45.35	11	45.01	44.65	-9	7,696	-0.12%
2020/07/16	2	44.93	2.1	44.75	44.95	-0.1	7,642	0.00%
2020/07/14	4	45.74	9	45.57	45.30	-5	7,529	-0.07%
2020/07/13	2	44.20	4	44.18	44.90	-2	7,316	-0.03%
2020/07/10	6	43.00	0	0.00	42.70	6	7,179	0.08%
2020/07/09	61	44.01	3	44.23	44.05	58	7,102	0.82%
2020/07/08	3	44.52	3	44.67	44.40	0	7,012	0.00%
2020/07/07	62	43.11	11.2	43.44	44.00	50.8	6,913	0.74%
2020/07/06	19	43.66	15	43.90	44.00	4	6,756	0.06%
2020/07/03	1	42.75	17	42.23	42.65	-16	6,612	-0.24%
2020/07/02	7	41.54	27	41.34	41.65	-20	6,503	-0.31%
2020/07/01	11	40.51	9	40.86	41.05	2	6,419	0.03%
2020/06/30	9	40.90	4	41.24	40.60	5	6,277	0.08%
2020/06/29	26	40.91	12	40.58	40.75	14	6,115	0.23%
2020/06/24	1	39.70	1	39.85	39.95	0	5,881	0.00%
2020/06/23	3	39.78	23	39.86	39.80	-20	5,784	-0.35%
2020/06/22	0	0.00	5	39.01	39.00	-5	5,541	-0.09%
2020/06/19	2	38.30	4	38.18	38.15	-2	5,420	-0.04%
2020/06/18	0	0.00	2	38.08	38.00	-2	5,402	-0.04%
2020/06/17	1	37.70	2	37.75	37.55	-1	5,375	-0.02%
2020/06/16	1	37.25	2	37.43	37.65	-1	5,426	-0.02%
2020/06/15	4	36.60	0	0.00	36.80	4	5,539	0.07%
2020/06/12	2	36.33	0	0.00	37.00	2	5,582	0.04%
2020/06/11	15	37.29	1	37.95	36.85	14	5,657	0.25%
2020/06/10	4	38.03	0	0.00	38.10	4	5,592	0.07%
2020/06/09	0	0.00	1	38.55	38.30	-1	5,666	-0.02%
2020/06/08	2.1	38.49	5	38.35	38.35	-2.9	5,734	-0.05%
2020/06/05	0	0.00	11	38.36	38.30	-11	5,734	-0.19%
2020/06/04	2	38.10	0	0.00	38.10	2	5,746	0.03%
2020/06/03	7	38.42	0	0.00	38.35	7	5,750	0.12%
2020/06/02	20	39.68	20	39.36	39.05	0	5,647	0.00%
2020/06/01	5	38.48	22	38.30	38.80	-17	5,352	-0.32%
2020/05/29	3	37.72	3	37.63	37.40	0	5,230	0.00%
2020/05/28	2	37.40	0	0.00	37.30	2	5,229	0.04%
2020/05/27	11	37.72	1	38.20	37.70	10	5,231	0.19%
2020/05/26	6	37.70	1	37.50	37.90	5	5,239	0.10%
2020/05/25	0	0.00	51	37.16	37.55	-51	5,179	-0.98%
2020/05/22	13	38.02	7	38.20	37.90	6	5,135	0.12%
2020/05/21	14	38.43	32	38.58	38.40	-18	5,069	-0.36%
2020/05/20	1	37.40	13	37.52	37.75	-12	4,971	-0.24%
2020/05/19	1	36.80	0	0.00	36.80	1	4,916	0.02%
2020/05/18	13	36.75	0	0.00	36.60	13	4,908	0.26%
2020/05/15	1	37.10	6	37.32	37.20	-5	4,849	-0.10%
2020/05/14	6	37.63	89	37.85	37.40	-83	4,813	-1.72%
2020/05/12	6	37.97	1	37.75	37.75	5	4,773	0.10%
2020/05/11	6	38.27	1	38.35	38.15	5	4,764	0.10%
2020/05/08	3	38.32	5	38.30	37.95	-2	4,715	-0.04%
2020/05/07	1	38.45	1	38.25	38.20	0	4,648	0.00%
2020/05/06	2	37.73	3	37.53	37.65	-1	4,524	-0.02%
2020/05/05	10	37.15	2	37.50	37.00	8	4,445	0.18%
2020/05/04	5	36.20	2	37.00	36.85	3	4,396	0.07%
2020/04/30	7	36.46	7	36.59	36.60	0	4,337	0.00%
2020/04/29	0	0.00	1	36.10	36.10	-1	4,348	-0.02%
2020/04/28	0	0.00	5	35.90	35.75	-5	4,305	-0.12%
2020/04/27	5	35.75	0	0.00	35.65	5	4,374	0.11%
2020/04/23	0	0.00	1	34.80	34.80	-1	4,302	-0.02%
2020/04/21	0.4	34.05	7	34.70	33.85	-6.6	4,396	-0.15%
2020/04/20	3	34.68	0	0.00	34.70	3	4,413	0.07%
2020/04/17	23	34.95	0	0.00	34.65	23	4,417	0.52%
2020/04/16	2.4	34.88	1	34.20	34.90	1.4	4,361	0.03%
2020/04/15	70	34.35	0	0.00	34.35	70	4,377	1.60%
2020/04/14	9	34.21	4	33.80	34.30	5	4,378	0.11%
2020/04/13	4	33.80	0	0.00	33.50	4	4,340	0.09%
2020/04/10	0	0.00	1	33.65	33.70	-1	4,361	-0.02%
2020/04/09	1	33.80	14	33.93	33.65	-13	4,384	-0.30%
2020/04/08	29	33.62	30	33.79	33.80	-1	4,343	-0.02%
2020/04/07	45	32.63	31	33.20	33.25	14	4,274	0.33%
2020/04/06	3	31.80	7	31.94	31.80	-4	4,221	-0.09%
2020/03/31	12	30.92	0	0.00	30.95	12	4,305	0.28%
2020/03/30	0	0.00	2	30.50	30.70	-2	4,281	-0.05%
2020/03/27	8	31.08	1	31.30	30.65	7	4,276	0.16%
2020/03/26	2	31.03	0	0.00	31.00	2	4,231	0.05%
2020/03/25	3	31.47	1	31.80	31.15	2	4,200	0.05%
2020/03/24	0	0.00	6	30.19	30.25	-6	4,152	-0.14%
2020/03/23	4	28.86	0	0.00	28.90	4	4,129	0.10%
2020/03/20	1	29.30	8	29.26	30.05	-7	4,141	-0.17%
2020/03/19	8	27.86	2	27.70	27.40	6	4,099	0.15%
2020/03/18	5	30.53	1	31.35	30.20	4	4,148	0.10%
2020/03/17	3	31.43	2	31.70	31.05	1	4,276	0.02%
2020/03/16	3	32.22	0	0.00	31.85	3	4,156	0.07%
2020/03/13	7	31.66	1	33.05	33.20	6	4,103	0.15%
2020/03/12	5	33.60	0	0.00	33.55	5	4,006	0.12%
2020/03/09	0	35.00	0	0.00	34.85	0	3,986	0.00%
2020/03/06	1	36.35	2	36.48	36.40	-1	3,923	-0.03%
2020/03/05	3	36.52	3	36.75	36.90	0	3,961	0.00%
2020/03/04	0	0.00	1	35.50	35.50	-1	3,854	-0.03%
2020/03/03	0	0.00	1	35.20	35.00	-1	3,845	-0.03%
2020/03/02	1	32.90	3	34.87	34.45	-2	3,813	-0.05%
2020/02/27	1	35.00	10	34.50	34.10	-9	3,779	-0.24%
2020/02/26	0	0.00	1	35.05	34.85	-1	3,750	-0.03%
2020/02/25	0	0.00	1	35.10	35.15	-1	3,766	-0.03%
2020/02/20	1	35.95	1	35.85	35.85	0	3,882	0.00%
2020/02/18	0	0.00	5	36.20	35.85	-5	3,885	-0.13%
2020/02/14	0	0.00	1	36.50	36.35	-1	3,908	-0.03%
2020/02/12	0.6	36.10	2	36.10	36.15	-1.4	3,941	-0.04%
2020/02/11	0	0.00	5	35.30	35.30	-5	3,951	-0.13%
2020/02/07	1	34.75	0	0.00	34.85	1	4,648	0.02%
2020/02/06	4	34.75	23	35.02	35.20	-19	4,704	-0.40%
2020/02/05	1	33.80	1	34.05	34.05	0	4,728	0.00%
2020/02/04	1	33.10	4	33.71	33.70	-3	4,766	-0.06%
2020/02/03	1	32.10	0	0.00	32.75	1	4,833	0.02%
2020/01/31	7	34.37	0	0.00	34.40	7	4,856	0.14%
2020/01/30	1	34.50	4	34.30	34.00	-3	5,027	-0.06%
2020/01/20	2	37.50	0	0.00	37.45	2	5,180	0.04%
2020/01/16	5	37.99	4	37.85	37.70	1	5,585	0.02%
2020/01/15	5	37.70	0.4	37.55	37.55	4.6	5,947	0.08%
2020/01/14	3	37.70	7	37.60	37.50	-4	5,874	-0.07%
2020/01/13	8	36.97	1	37.25	37.20	7	5,822	0.12%
2020/01/10	12	37.06	2	36.95	36.95	10	5,862	0.17%
2020/01/09	0	0.00	2	37.10	37.00	-2	6,008	-0.03%
2020/01/08	3	36.37	0	0.00	36.35	3	6,045	0.05%
2020/01/07	2	35.90	3	35.90	36.20	-1	6,036	-0.02%
2020/01/06	2	36.00	5	36.18	35.90	-3	6,017	-0.05%
2020/01/03	1	37.00	1	37.05	36.80	0	6,014	0.00%
2020/01/02	0	0.00	1	37.20	37.20	-1	5,981	-0.02%
2019/12/31	1	37.00	2	36.98	37.10	-1	5,988	-0.02%
2019/12/30	5	37.48	0.1	37.20	37.20	4.9	6,080	0.08%
2019/12/27	1	36.95	0	0.00	37.15	1	6,069	0.02%
2019/12/26	1	37.55	3	37.23	37.40	-2	6,030	-0.03%
2019/12/25	2	36.63	0	0.00	36.70	2	5,951	0.03%
2019/12/24	2	36.25	0	0.00	36.25	2	5,989	0.03%
2019/12/23	2	36.48	0	0.00	36.55	2	5,999	0.03%
2019/12/20	1	36.80	0	0.00	36.50	1	6,026	0.02%
2019/12/19	3	36.58	0	0.00	36.55	3	6,083	0.05%
2019/12/18	4	37.10	1	37.20	36.80	3	6,296	0.05%
2019/12/17	2	37.45	0	0.00	37.45	2	6,358	0.03%
2019/12/16	0	0.00	1	37.30	37.15	-1	6,327	-0.02%
2019/12/13	3	37.13	3	37.85	37.50	0	6,318	0.00%
2019/12/12	10	37.17	6	37.48	37.60	4	6,166	0.06%
2019/12/11	0	0.00	1	36.45	36.35	-1	5,980	-0.02%
2019/12/10	0	0.00	1	36.60	36.60	-1	6,007	-0.02%
2019/12/09	0	0.00	10	36.65	36.55	-10	6,021	-0.17%
2019/12/06	2	36.70	3	36.65	36.90	-1	6,007	-0.02%
2019/12/05	4	35.91	6	36.40	36.70	-2	6,005	-0.03%
2019/12/04	1	34.65	2	34.80	34.80	-1	6,032	-0.02%
2019/12/02	5	34.17	0	0.00	34.30	5	6,203	0.08%
2019/11/29	3	35.07	3	35.08	34.90	0	6,196	0.00%
2019/11/28	1	35.55	0	0.00	35.60	1	6,237	0.02%
2019/11/27	0	0.00	1	35.80	35.80	-1	6,348	-0.02%
2019/11/26	1	35.80	2	35.65	35.55	-1	6,506	-0.02%
2019/11/25	1	35.90	1	35.70	35.55	0	6,658	0.00%
2019/11/22	12	35.75	0	0.00	35.55	12	6,714	0.18%
2019/11/21	1	35.75	1	35.60	36.00	0	6,706	0.00%
2019/11/20	6	36.40	1	36.65	36.20	5	6,714	0.07%
2019/11/19	8	36.56	5	36.59	37.10	3	6,691	0.04%
2019/11/18	3	36.50	5	36.80	36.55	-2	6,709	-0.03%
2019/11/15	15	36.39	14	36.35	36.20	1	6,733	0.01%
2019/11/14	4	35.99	30	35.88	36.00	-26	6,776	-0.38%
2019/11/13	2	36.40	7	36.40	36.10	-5	6,794	-0.07%
2019/11/12	4	36.28	8	36.29	36.35	-4	6,768	-0.06%
2019/11/11	38	36.66	1	36.75	35.80	37	6,746	0.55%
2019/11/08	21	36.57	21	36.71	36.60	0	6,683	0.00%
2019/11/07	2	36.13	7	36.05	36.10	-5	6,634	-0.08%
2019/11/06	4	38.79	6	38.55	37.00	-2	6,504	-0.03%
2019/11/05	1	37.60	2	37.75	37.45	-1	5,923	-0.02%
2019/11/04	2	38.05	3	37.92	37.60	-1	5,848	-0.02%
2019/11/01	4	37.63	2	37.60	37.60	2	5,776	0.03%
2019/10/31	0	0.00	1	37.15	37.15	-1	5,719	-0.02%
2019/10/30	1	37.50	0	0.00	38.20	1	5,620	0.02%
2019/10/29	6	38.88	2	38.33	37.80	4	5,507	0.07%
2019/10/28	10	38.41	3	38.55	38.50	7	5,293	0.13%
2019/10/25	2	37.98	6	37.44	37.20	-4	5,021	-0.08%
2019/10/24	5	37.25	11	37.45	37.60	-6	4,904	-0.12%
2019/10/23	7	35.99	36	36.47	36.50	-29	4,606	-0.63%
2019/10/18	2	34.88	9	34.63	34.70	-7	4,154	-0.17%
2019/10/17	9	35.34	4	35.45	35.25	5	4,081	0.12%
2019/10/16	2	34.65	1	34.95	34.95	1	3,909	0.03%
2019/10/15	0	0.00	6	34.60	34.55	-6	3,792	-0.16%
2019/10/09	0	0.00	20.6	33.33	33.40	-20.6	3,786	-0.54%
2019/10/08	1	34.35	0	0.00	34.05	1	3,793	0.03%
2019/10/04	14	34.90	1	34.90	34.90	13	3,770	0.34%
2019/10/03	9	34.42	2	34.30	34.55	7	3,653	0.19%
2019/10/01	2	33.85	1	34.00	34.10	1	3,589	0.03%
2019/09/27	6	33.70	0	0.00	33.10	6	3,563	0.17%
2019/09/24	1	34.35	0	0.00	34.35	1	3,468	0.03%
2019/09/23	11	35.08	7	35.85	34.75	4	3,387	0.12%
2019/09/20	0	0.00	9	34.64	35.05	-9	3,142	-0.29%
2019/09/17	0	0.00	1	34.15	34.10	-1	2,979	-0.03%
2019/09/10	5	33.60	0	0.00	33.90	5	2,819	0.18%
2019/09/09	0	0.00	1	34.00	33.95	-1	2,785	-0.04%
2019/09/06	18	33.83	24	33.50	33.50	-6	2,685	-0.22%
2019/09/05	0	0.00	7	34.94	35.35	-7	2,502	-0.28%
2019/09/04	1	34.20	3	34.73	34.80	-2	2,382	-0.08%
2019/09/03	0	0.00	11	34.31	34.00	-11	2,292	-0.48%
2019/09/02	1	33.90	3	34.13	34.15	-2	2,197	-0.09%
2019/08/30	2	33.50	24	33.28	33.30	-22	2,088	-1.05%
2019/08/29	4	32.88	0	0.00	32.55	4	1,954	0.20%
2019/08/28	1	32.00	4	32.04	32.20	-3	1,775	-0.17%
2019/08/27	0	0.00	1	31.20	31.30	-1	1,596	-0.06%
2019/08/26	0	0.00	1	30.45	30.45	-1	1,522	-0.07%
2019/08/23	2	30.90	1	30.85	30.80	1	1,489	0.07%
2019/08/22	1	30.90	5	30.79	30.90	-4	1,452	-0.28%
2019/08/21	0	0.00	3	30.65	30.65	-3	1,395	-0.22%
2019/08/20	20	30.00	0	0.00	29.70	20	1,278	1.56%
2019/08/19	11	29.04	3	29.35	29.55	8	1,216	0.66%
2019/08/16	2	29.25	1	28.70	29.20	1	1,152	0.09%
2019/08/13	1	28.15	0	0.00	28.15	1	1,067	0.09%
2019/08/12	1	28.20	0	0.00	28.15	1	1,068	0.09%
2019/08/08	1	28.05	0	0.00	28.05	1	1,053	0.09%
2019/08/02	1	28.30	0	0.00	28.35	1	1,008	0.10%
2019/07/31	1	29.15	0	0.00	29.10	1	1,003	0.10%
2019/07/30	0	0.00	10	29.20	29.10	-10	1,002	-1.00%
2019/07/29	1	30.05	0	0.00	29.80	1	1,004	0.10%
2019/07/24	13	29.42	5	29.52	29.45	8	957	0.84%
2019/07/23	0	0.00	1	29.10	28.95	-1	934	-0.11%
2019/07/18	0	0.00	3	28.75	28.55	-3	936	-0.32%
2019/07/17	0	0.00	7	28.70	28.85	-7	938	-0.75%
2019/07/15	37	28.91	40	29.19	28.85	-3	947	-0.32%
2019/07/12	14	31.00	1	31.15	31.25	13	903	1.44%
2019/07/11	12	30.91	0	0.00	30.95	12	949	1.26%
2019/06/11	1	28.95	0	0.00	29.25	1	1,373	0.07%
2019/06/06	0	0.00	2	28.65	28.50	-2	1,394	-0.14%
2019/06/04	0	0.00	2	28.70	28.70	-2	1,406	-0.14%
2019/05/28	2	27.70	0	0.00	27.70	2	1,476	0.14%
2019/05/27	1	28.70	0	0.00	28.70	1	1,588	0.06%
2019/05/14	1	28.30	2	28.10	28.75	-1	1,670	-0.06%
2019/05/10	2	29.40	0	0.00	29.40	2	1,666	0.12%
2019/05/09	0	0.00	4	29.60	29.40	-4	1,663	-0.24%
2019/05/02	2	31.10	0	0.00	31.00	2	1,638	0.12%
2019/04/26	1	31.00	0	0.00	31.05	1	1,632	0.06%
2019/04/24	0	0.00	0.2	31.30	31.25	-0.2	1,649	-0.01%
2019/04/23	0	0.00	1	31.40	31.50	-1	1,650	-0.06%
2019/04/22	0	0.00	3	31.90	31.85	-3	1,644	-0.18%
2019/04/18	1	31.50	11	31.21	31.20	-10	1,634	-0.61%
2019/04/17	4	32.11	3	31.20	31.80	1	1,633	0.06%
2019/04/16	0	0.00	3	31.10	31.15	-3	1,533	-0.20%
2019/04/12	0	0.00	1	30.65	30.55	-1	1,511	-0.07%
2019/04/09	1	31.00	0	0.00	30.90	1	1,482	0.07%
2019/04/08	8	30.96	5	30.85	30.95	3	1,469	0.20%
2019/04/02	3	30.25	0	0.00	30.35	3	1,441	0.21%
2019/04/01	0	0.00	6	30.20	30.05	-6	1,427	-0.42%
2019/03/29	0.2	30.15	0	0.00	30.10	0.2	1,411	0.01%
2019/03/28	2	30.00	0	0.00	29.90	2	1,393	0.14%
2019/03/25	7	30.46	0	0.00	30.50	7	1,366	0.51%
2019/03/22	8	31.60	1	31.10	31.10	7	1,349	0.52%
2019/03/21	2	30.90	6	30.96	30.85	-4	1,268	-0.31%
2019/03/20	0	30.10	0	0.00	30.10	0	1,183	0.00%
2019/03/18	5	29.59	1	29.65	29.75	4	1,155	0.35%
2019/03/15	2	29.67	0	0.00	29.20	2	1,125	0.18%
2019/03/13	0	29.05	0	0.00	28.95	0	1,097	0.00%
2019/02/27	0	30.10	2	29.90	30.00	-2	1,123	-0.18%
2019/02/26	5	30.77	5	30.76	30.25	0	1,100	0.00%
2019/02/25	0	0.00	13	29.37	29.95	-13	985	-1.32%
2019/02/20	3	29.05	1	29.20	29.00	2	971	0.21%
2019/02/14	0	0.00	2	28.95	28.80	-2	1,001	-0.20%
2019/02/12	0	28.90	0	0.00	28.80	0	982	0.00%
2019/01/30	3	28.32	1	28.40	28.25	2	1,016	0.20%
2019/01/25	0	0.00	0.4	28.35	28.35	-0.4	1,042	-0.04%
2019/01/23	2	27.95	0	0.00	27.80	2	1,070	0.19%
2019/01/22	10	28.05	0	0.00	28.00	10	1,069	0.94%
2019/01/21	2	28.25	1	28.40	28.25	1	1,072	0.09%
2019/01/18	0	0.00	1	28.10	28.15	-1	1,084	-0.09%
2019/01/17	1	28.30	2	28.28	28.15	-1	1,109	-0.09%
2019/01/16	0	0.00	1	27.90	27.85	-1	1,110	-0.09%
2019/01/14	1	27.30	0	0.00	27.40	1	1,117	0.09%
2019/01/11	0	0.00	1	27.45	27.40	-1	1,132	-0.09%
2019/01/10	1	27.35	0	0.00	27.35	1	1,139	0.09%
2019/01/09	0	0.00	1	27.40	27.45	-1	1,151	-0.09%
2019/01/08	0.1	26.85	0	0.00	26.80	0.1	1,143	0.01%
2018/12/26	3	27.15	1	27.20	26.75	2	1,369	0.15%
2018/12/25	2	27.30	0	0.00	27.05	2	1,377	0.15%
2018/12/24	0.1	27.60	1	27.75	27.75	-0.9	1,377	-0.07%
2018/12/22	0.1	27.45	0	0.00	27.45	0.1	1,390	0.01%
2018/12/21	0	0.00	1	27.50	27.35	-1	1,400	-0.07%
2018/12/20	3	27.60	0	0.00	27.35	3	1,408	0.21%
2018/12/19	2	28.00	0	0.00	28.15	2	1,407	0.14%
2018/12/18	0	0.00	2	28.20	28.15	-2	1,419	-0.14%
2018/12/14	1	28.40	0	0.00	28.40	1	1,450	0.07%
2018/12/13	2.1	28.60	0	0.00	28.60	2.1	1,484	0.14%
2018/12/10	1	28.45	0	0.00	28.45	1	1,562	0.06%
2018/12/06	2	29.00	0	0.00	28.60	2	1,694	0.12%
2018/12/03	3	30.47	1	30.90	30.85	2	1,741	0.11%
2018/11/30	0	0.00	0.6	29.75	29.75	-0.6	1,726	-0.03%
2018/11/29	1	29.85	2	29.95	29.70	-1	1,784	-0.06%
2018/11/28	0	0.00	5	29.25	29.50	-5	1,791	-0.28%
2018/11/27	3	29.03	11	28.91	29.15	-8	1,834	-0.44%
2018/11/23	0.1	28.40	0	0.00	28.40	0.1	1,858	0.01%
2018/11/20	3	28.75	0	0.00	28.60	3	1,865	0.16%
2018/11/19	0	0.00	2	29.40	29.20	-2	1,858	-0.11%
2018/11/16	0	0.00	1	29.05	29.05	-1	1,852	-0.05%
2018/11/14	1	28.75	0	0.00	28.75	1	1,853	0.05%
2018/11/13	1	28.50	0	0.00	28.85	1	1,840	0.05%
2018/11/08	5.1	29.49	1	29.30	29.20	4.1	1,945	0.21%
2018/11/07	0	0.00	5	28.86	28.95	-5	1,921	-0.26%
2018/11/02	3	28.67	0	0.00	28.55	3	2,054	0.15%
2018/11/01	5	28.80	0	0.00	28.70	5	2,091	0.24%
2018/10/31	0	0.00	30	27.70	27.70	-30	2,081	-1.44%
2018/10/30	0	0.00	5	26.80	27.10	-5	2,078	-0.24%
2018/10/29	0	0.00	30	26.90	26.90	-30	2,085	-1.44%
2018/10/24	2	28.28	2	28.30	28.45	0	2,120	0.00%
2018/10/23	1	28.25	0	0.00	28.20	1	2,131	0.05%
2018/10/22	5	29.00	0	0.00	29.15	5	2,124	0.24%
2018/10/19	0.1	28.70	0	0.00	28.60	0.1	2,135	0.00%
2018/10/18	1.1	29.20	0	0.00	29.10	1.1	2,121	0.05%
2018/10/16	1.1	29.55	5	29.60	29.55	-3.9	2,122	-0.18%
2018/10/11	4	28.48	2	28.55	28.45	2	2,124	0.09%
2018/10/09	11	31.46	0	0.00	31.60	11	2,061	0.53%
2018/10/08	3	31.97	0	0.00	32.05	3	2,074	0.14%
2018/10/05	58	32.37	0	0.00	32.25	58	2,118	2.74%
2018/10/03	2	33.95	0	0.00	33.60	2	2,101	0.10%
2018/10/01	2	33.90	3	33.88	34.10	-1	2,189	-0.05%
2018/09/28	1	34.05	6	34.02	33.80	-5	2,247	-0.22%
2018/09/26	0	0.00	2	34.15	34.05	-2	2,302	-0.09%
2018/09/21	0	0.00	3	34.25	34.25	-3	2,355	-0.13%
2018/09/19	11	33.89	12	34.12	34.15	-1	2,381	-0.04%
2018/09/18	0	0.00	11	33.93	33.80	-11	2,375	-0.46%
2018/09/14	35	32.82	0	0.00	33.20	35	2,383	1.47%
2018/09/13	10	32.15	3	32.65	32.50	7	2,417	0.29%
2018/09/12	4	32.51	9	32.76	32.00	-5	2,442	-0.20%
2018/09/11	1	33.90	1	33.90	33.90	0	2,417	0.00%
2018/09/10	10	33.80	0	0.00	33.65	10	2,482	0.40%
2018/09/07	10	35.05	0	0.00	34.45	10	2,530	0.40%
2018/09/06	7	35.36	1	35.20	35.20	6	2,579	0.23%
2018/09/05	3	36.05	7	35.63	35.50	-4	2,737	-0.15%
2018/09/04	23	35.20	1	35.35	35.35	22	3,137	0.70%
2018/09/03	7	35.33	10	35.51	35.05	-3	3,577	-0.08%
2018/08/30	2	34.35	0	0.00	34.45	2	3,617	0.06%
2018/08/29	0	0.00	7	34.44	34.30	-7	3,684	-0.19%
2018/08/27	0	0.00	0	34.15	34.35	0	3,914	0.00%
2018/08/24	1	33.85	0	0.00	33.80	1	3,941	0.03%
2018/08/23	0	0.00	1	34.20	34.20	-1	4,010	-0.02%
2018/08/20	1	34.25	3	34.27	33.90	-2	4,241	-0.05%
2018/08/17	0	0.00	1	34.50	34.35	-1	4,363	-0.02%
2018/08/16	0.1	34.75	0	0.00	34.75	0.1	4,372	0.00%
2018/08/15	12	34.28	5	34.00	33.90	7	4,345	0.16%
2018/08/13	4	35.64	0	0.00	35.25	4	4,291	0.09%
2018/08/10	1	36.55	10	36.61	36.40	-9	4,279	-0.21%
2018/08/09	2	36.60	4	36.68	36.55	-2	4,277	-0.05%
2018/08/08	0	0.00	10	36.32	36.20	-10	4,235	-0.24%
2018/08/07	19	35.50	1	36.00	35.35	18	4,240	0.42%
2018/08/06	6	35.83	0	0.00	35.80	6	4,258	0.14%
2018/08/03	0	36.30	1	36.15	36.15	-1	4,309	-0.02%
2018/08/01	0	0.00	2	36.60	36.45	-2	4,428	-0.05%
2018/07/31	0	0.00	6	36.15	36.70	-6	4,484	-0.13%
2018/07/30	0	0.00	8	36.29	35.85	-8	4,670	-0.17%
2018/07/27	0	0.00	4	36.10	36.00	-4	4,784	-0.08%
2018/07/26	0	0.00	2	35.53	35.90	-2	4,783	-0.04%
2018/07/25	1	35.35	1	35.35	35.35	0	4,781	0.00%
2018/07/23	9	35.21	0	0.00	35.15	9	4,816	0.19%
2018/07/20	1	35.90	0	0.00	35.70	1	4,830	0.02%
2018/07/19	2	35.48	0	0.00	35.30	2	4,826	0.04%
2018/07/18	14	35.57	0	0.00	35.50	14	4,885	0.29%
2018/07/17	3	36.00	0	0.00	35.95	3	4,877	0.06%
2018/07/16	13	35.98	2	36.10	36.10	11	4,885	0.23%
2018/07/13	4	36.24	0	0.00	35.90	4	4,917	0.08%
2018/07/12	1	35.40	2	35.23	35.20	-1	4,894	-0.02%
2018/07/11	1	35.10	2	35.15	35.05	-1	4,917	-0.02%
2018/07/09	2	35.93	0	0.00	35.60	2	4,895	0.04%
2018/07/06	7	36.80	4	37.08	36.95	3	4,837	0.06%
2018/07/05	1	37.00	0	0.00	36.80	1	4,802	0.02%
2018/07/04	2	37.35	5	37.18	37.10	-3	4,814	-0.06%
2018/07/03	11	37.11	7	37.16	36.50	4	4,818	0.08%
2018/07/02	4	37.56	4	37.80	37.50	0	4,794	0.00%
2018/06/29	6	37.90	0	0.00	37.95	6	4,797	0.13%
2018/06/28	1	36.70	0	0.00	36.70	1	4,776	0.02%
2018/06/27	5	37.11	1	37.05	36.85	4	4,780	0.08%
2018/06/26	0	0.00	7	37.07	37.10	-7	4,784	-0.15%
2018/06/25	0	0.00	1	37.95	37.90	-1	4,782	-0.02%
2018/06/22	2	37.53	2	38.05	38.10	0	4,788	0.00%
2018/06/21	1	38.65	0	0.00	38.10	1	4,799	0.02%
2018/06/20	2	37.90	5	38.19	37.80	-3	4,844	-0.06%
2018/06/19	6	38.88	2	39.45	38.60	4	4,928	0.08%
2018/06/15	8	40.47	6	40.24	39.65	2	5,021	0.04%
2018/06/14	3	40.70	10	40.85	40.90	-7	4,953	-0.14%
2018/06/13	4	41.18	14	41.28	41.00	-10	4,897	-0.20%
2018/06/12	21	42.00	23	42.11	40.40	-2	4,784	-0.04%
2018/06/11	16	40.82	16	40.60	41.25	0	4,394	0.00%
2018/06/08	3	37.77	1	37.75	37.50	2	4,014	0.05%
2018/06/07	1	37.90	14	37.55	37.25	-13	4,022	-0.32%
2018/06/06	15	37.51	17	37.48	37.45	-2	4,136	-0.05%
2018/06/05	25	37.58	13	37.68	37.05	12	4,153	0.29%
2018/06/04	0	0.00	2	36.75	36.60	-2	4,009	-0.05%
2018/05/30	0	0.00	1	36.40	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	3	37.27	1	37.10	37.10	2	4,113	0.05%
2018/05/25	4	36.69	6	36.85	37.60	-2	4,110	-0.05%
2018/05/23	1	36.10	0	0.00	35.95	1	4,280	0.02%
2018/05/21	1	36.50	0	0.00	36.45	1	4,338	0.02%
2018/05/18	2	36.05	7	36.07	36.10	-5	4,390	-0.11%
2018/05/16	4	36.33	0	0.00	36.05	4	4,494	0.09%
2018/05/15	2	36.75	0	0.00	36.55	2	4,590	0.04%
2018/05/11	1	37.20	0	0.00	37.00	1	4,875	0.02%
2018/05/10	5	37.35	0	0.00	37.20	5	5,010	0.10%
2018/05/09	0	0.00	3	37.15	37.00	-3	5,290	-0.06%
2018/05/08	2	36.85	0	0.00	36.75	2	5,270	0.04%
2018/05/07	3	37.13	24	36.34	37.60	-21	5,277	-0.40%
2018/05/04	17	34.76	15	35.60	35.70	2	5,201	0.04%
2018/04/27	0	0.00	2	34.40	34.85	-2	5,297	-0.04%
2018/04/26	5	34.24	0	0.00	33.80	5	5,515	0.09%
2018/04/25	4	34.45	6	34.32	34.45	-2	5,664	-0.04%
2018/04/24	12	34.84	1	34.80	34.75	11	5,727	0.19%
2018/04/19	0	0.00	9	37.40	37.30	-9	5,987	-0.15%
2018/04/17	2	36.20	2	36.60	36.30	0	6,099	0.00%
2018/04/16	0	0.00	2	37.25	37.00	-2	6,152	-0.03%
2018/04/12	3	37.20	0	0.00	37.20	3	6,506	0.05%
2018/04/11	3	36.92	9	37.32	37.15	-6	6,673	-0.09%
2018/04/10	10	37.55	2	37.45	37.25	8	6,841	0.12%
2018/04/09	0	0.00	8	37.25	37.10	-8	7,079	-0.11%
2018/04/03	4	36.43	4	36.74	36.75	0	7,122	0.00%
2018/04/02	2	36.65	1	36.75	36.65	1	7,256	0.01%
2018/03/31	3	37.10	0	0.00	37.20	3	7,267	0.04%
2018/03/30	6	36.60	0	0.00	36.50	6	7,313	0.08%
2018/03/29	4	36.61	0	0.00	36.50	4	7,513	0.05%
2018/03/28	8	37.00	0	0.00	36.80	8	8,077	0.10%
2018/03/27	0	0.00	1.5	37.32	37.25	-1.5	8,123	-0.02%
2018/03/26	11	37.05	0	0.00	37.05	11	8,120	0.14%
2018/03/23	15	37.03	3	37.28	36.85	12	8,170	0.15%
2018/03/22	8	38.45	11	38.61	38.10	-3	8,182	-0.04%
2018/03/21	0	0.00	27	38.46	38.80	-27	8,104	-0.33%
2018/03/20	4	37.53	0	0.00	37.50	4	7,971	0.05%
2018/03/19	0	0.00	1	37.85	37.65	-1	7,994	-0.01%
2018/03/16	3	37.80	9	38.22	37.50	-6	8,001	-0.07%
2018/03/15	8	38.42	2	38.45	38.15	6	8,026	0.07%
2018/03/14	2	38.10	2	38.20	38.05	0	8,103	0.00%
2018/03/13	2	37.95	2	37.90	37.90	0	8,235	0.00%
2018/03/12	6	38.13	2	38.00	37.65	4	8,212	0.05%
2018/03/09	7	37.35	1	37.55	37.50	6	8,187	0.07%
2018/03/08	5	37.75	0	0.00	37.60	5	8,242	0.06%
2018/03/07	1	37.25	1	37.00	37.00	0	8,240	0.00%
2018/03/06	2	37.48	6	37.44	37.50	-4	8,285	-0.05%
2018/03/01	0	0.00	28	36.85	37.45	-28	8,599	-0.33%
2018/02/27	10	37.14	10	36.90	36.55	0	8,566	0.00%
2018/02/26	21	37.87	9	38.29	37.20	12	8,516	0.14%
2018/02/23	4	36.84	14	36.78	36.95	-10	8,348	-0.12%
2018/02/21	1	36.05	6	35.88	36.00	-5	8,425	-0.06%
2018/02/12	12	34.87	5	34.55	34.55	7	8,486	0.08%
2018/02/09	4	34.01	4	34.88	34.90	0	8,485	0.00%
2018/02/08	6	35.33	0	0.00	35.30	6	8,447	0.07%
2018/02/07	5	36.28	6	36.59	35.60	-1	8,469	-0.01%
2018/02/06	17	35.61	8	35.79	35.05	9	8,389	0.11%
2018/02/05	4	37.18	2	37.28	38.00	2	8,319	0.02%
2018/02/01	5	37.58	32	37.56	37.85	-27	8,059	-0.34%
2018/01/31	4	35.89	2	36.25	36.35	2	7,821	0.03%
2018/01/30	7	36.40	1	36.40	36.00	6	7,885	0.08%
2018/01/29	11	36.95	11	37.00	36.80	0	7,843	0.00%
2018/01/26	0	0.00	26	36.63	36.75	-26	7,745	-0.34%
2018/01/25	9	36.43	7	36.54	36.30	2	7,773	0.03%
2018/01/24	6	36.32	1	36.50	36.40	5	7,716	0.06%
2018/01/23	2	36.20	11	36.49	36.20	-9	7,677	-0.12%
2018/01/22	16	36.83	7	36.84	36.50	9	7,596	0.12%
2018/01/19	7	35.96	6	36.14	36.25	1	7,354	0.01%
2018/01/18	1	36.05	0	0.00	35.55	1	7,177	0.01%
2018/01/17	8	36.10	0	0.00	36.10	8	7,099	0.11%
2018/01/16	4	35.98	13	36.12	36.05	-9	7,055	-0.13%
2018/01/15	28	36.40	25	36.32	36.20	3	6,974	0.04%
2018/01/12	0	0.00	6	35.83	35.85	-6	6,763	-0.09%
2018/01/11	2	34.70	0	0.00	35.20	2	6,616	0.03%
2018/01/10	6	35.15	3	35.10	35.00	3	6,551	0.05%
2018/01/09	4	34.45	29	34.85	35.00	-25	6,503	-0.38%
2018/01/08	5	35.55	2	34.85	34.65	3	6,354	0.05%
2018/01/05	5	34.83	0	0.00	35.20	5	6,109	0.08%
2018/01/04	4	34.54	8	34.56	34.85	-4	5,920	-0.07%
2018/01/03	14	33.93	18	34.16	34.05	-4	5,727	-0.07%
2018/01/02	3	33.30	3	32.65	33.40	0	5,460	0.00%