矽格 (6257)-富邦-仁愛券商分點個股進出

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
76.5
漲跌
▲0.3
漲幅
+0.39%
成交量
2,604張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

矽格 (6257)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/05/13	16	76.47	2	76.85	76.50	14	6,926	0.20%
2024/05/10	4	76.83	6	76.40	76.20	-2	6,920	-0.03%
2024/05/09	3	78.30	1	78.09	77.10	2	6,887	0.03%
2024/05/08	5	78.20	5.2	78.01	78.30	-0.2	6,858	0.00%
2024/05/07	13	77.97	7	78.07	77.80	6	6,807	0.09%
2024/05/06	0	0.00	6.1	76.87	77.10	-6.1	6,698	-0.09%
2024/05/03	19	76.99	27	76.94	76.40	-8	6,707	-0.12%
2024/05/02	41	77.73	42.3	77.86	77.40	-1.3	6,637	-0.02%
2024/04/30	3	73.47	19.2	73.73	74.20	-16.2	6,367	-0.26%
2024/04/29	13	72.53	3	72.83	72.90	10	6,295	0.16%
2024/04/26	6	71.38	6	71.43	71.50	0	6,386	0.00%
2024/04/25	1	70.00	0	0.00	70.20	1	6,379	0.02%
2024/04/24	14	69.73	18	69.89	70.40	-4	6,374	-0.06%
2024/04/23	13	67.97	6	68.87	68.30	7	6,362	0.11%
2024/04/22	25.1	69.03	7	69.03	68.30	18.1	6,358	0.28%
2024/04/19	2.1	70.34	3	70.23	70.50	-0.9	6,293	-0.01%
2024/04/18	4.2	71.84	17	71.88	71.50	-12.8	6,215	-0.21%
2024/04/17	3.1	72.10	4.2	71.99	72.60	-1.1	6,201	-0.02%
2024/04/16	12.1	70.48	20.2	70.45	70.60	-8.2	6,136	-0.13%
2024/04/15	2.2	72.05	3	72.07	72.00	-0.8	6,060	-0.01%
2024/04/12	21	73.39	63.8	73.07	73.20	-42.8	6,030	-0.71%
2024/04/11	32	72.71	15	72.55	72.80	17	5,949	0.29%
2024/04/10	12	71.85	15	72.19	72.40	-3	5,892	-0.05%
2024/04/09	7	71.56	1	71.70	71.10	6	5,828	0.10%
2024/04/08	5.2	70.89	3	71.43	70.80	2.2	5,787	0.04%
2024/04/03	12.1	72.07	2	72.20	71.80	10.1	5,763	0.18%
2024/04/02	7.7	72.18	3	72.20	73.00	4.7	5,753	0.08%
2024/04/01	1.1	72.29	7	72.00	71.60	-5.9	5,670	-0.10%
2024/03/29	17	70.60	3	70.80	71.00	14	5,597	0.25%
2024/03/28	15.3	73.74	5.1	73.55	72.00	10.3	5,390	0.19%
2024/03/27	3	72.17	6.1	73.77	73.80	-3.1	5,144	-0.06%
2024/03/26	2.1	71.69	2	71.90	71.00	0.1	4,978	0.00%
2024/03/25	1.2	72.15	4	71.80	72.30	-2.8	4,974	-0.06%
2024/03/22	11.3	72.34	2	72.60	72.40	9.3	4,944	0.19%
2024/03/21	21.3	77.28	46.1	76.31	74.70	-24.8	4,910	-0.51%
2024/03/20	20	76.74	47.2	77.08	75.60	-27.2	5,085	-0.53%
2024/03/19	8.2	73.31	71	73.18	73.50	-62.8	5,072	-1.24%
2024/03/18	0	0.00	30.1	71.57	72.10	-30.1	4,948	-0.61%
2024/03/15	1	68.00	2	69.40	68.80	-1	4,832	-0.02%
2024/03/14	3	68.30	0	0.00	68.80	3	4,777	0.06%
2024/03/13	50	70.09	51	69.45	70.10	-1	4,716	-0.02%
2024/03/12	2	69.90	2	69.45	69.90	0	4,674	0.00%
2024/03/11	4	68.83	4	68.90	68.40	0	4,698	0.00%
2024/03/08	13.1	71.15	23.1	71.36	69.00	-10	4,758	-0.21%
2024/03/07	18.1	70.94	5	70.36	69.60	13.1	4,727	0.28%
2024/03/06	15	69.64	11.1	68.92	70.20	3.9	4,786	0.08%
2024/03/05	0.2	67.85	2	68.10	68.10	-1.8	4,965	-0.04%
2024/03/04	4	67.98	3	67.77	67.90	1	5,024	0.02%
2024/03/01	20.1	67.75	18	67.37	67.20	2.1	4,971	0.04%
2024/02/29	1	70.20	5	70.34	70.30	-4	4,814	-0.08%
2024/02/27	17.7	70.37	78	70.60	70.00	-60.3	4,781	-1.26%
2024/02/26	21	72.67	11.7	72.88	72.30	9.3	4,667	0.20%
2024/02/23	74	73.66	95.5	73.24	72.50	-21.5	4,542	-0.47%
2024/02/22	2.1	70.38	18.2	70.46	70.80	-16.1	4,207	-0.38%
2024/02/21	21	69.01	3	69.10	68.80	18	4,122	0.44%
2024/02/20	13.5	69.24	12	68.73	68.20	1.5	4,144	0.04%
2024/02/19	34.1	69.26	9	69.48	70.00	25.1	4,099	0.61%
2024/02/16	73.1	69.46	18	69.21	69.50	55.1	4,088	1.35%
2024/02/15	1.3	67.84	17	67.27	68.20	-15.7	4,032	-0.39%
2024/02/05	4	65.38	8	65.25	65.30	-4	3,992	-0.10%
2024/02/02	8	66.25	8	65.73	65.70	0	3,999	0.00%
2024/02/01	8.1	66.96	0	0.00	66.60	8.1	3,997	0.20%
2024/01/31	28.5	67.52	24	67.72	67.70	4.5	4,025	0.11%
2024/01/30	10	66.81	2	66.60	66.50	8	4,054	0.20%
2024/01/29	4	67.33	3	67.50	67.40	1	4,089	0.02%
2024/01/26	15.1	68.76	12	67.81	67.20	3.1	4,139	0.07%
2024/01/25	4	68.48	2	69.10	68.70	2	4,117	0.05%
2024/01/24	2	68.30	2	68.30	68.00	0	4,103	0.00%
2024/01/23	2	67.95	2	68.40	68.10	0	4,111	0.00%
2024/01/22	27	68.11	29.2	68.28	68.00	-2.2	4,084	-0.05%
2024/01/19	2	66.00	11.2	66.14	66.50	-9.2	3,970	-0.23%
2024/01/18	1	65.30	2	66.00	65.30	-1	4,006	-0.02%
2024/01/17	2	65.90	2	65.80	65.80	0	4,124	0.00%
2024/01/16	3	66.10	2	65.90	66.10	1	4,139	0.02%
2024/01/15	0	0.00	1	64.80	65.40	-1	4,157	-0.02%
2024/01/12	0	0.00	1	64.50	64.30	-1	4,216	-0.02%
2024/01/11	5	63.68	21	63.91	64.20	-16	4,308	-0.37%
2024/01/09	3	64.53	3	64.30	64.40	0	4,482	0.00%
2024/01/08	14	64.01	1	63.70	63.90	13	4,508	0.29%
2024/01/05	1	64.70	3	64.93	64.90	-2	4,636	-0.04%
2024/01/04	2	64.70	0	0.00	65.00	2	4,642	0.04%
2024/01/03	0	0.00	4	64.88	65.00	-4	4,664	-0.09%
2024/01/02	10.1	65.00	23	64.98	64.60	-12.9	4,648	-0.28%
2023/12/29	2.2	65.02	26	65.07	65.20	-23.8	4,647	-0.51%
2023/12/28	4.5	66.41	0	0.00	66.00	4.5	4,599	0.10%
2023/12/27	2	67.25	2	67.25	67.30	0	4,574	0.00%
2023/12/25	3	67.10	8	66.38	66.40	-5	4,552	-0.11%
2023/12/22	3	68.03	6	68.08	68.00	-3	4,508	-0.07%
2023/12/21	3	68.63	3.1	68.56	68.10	-0.1	4,515	0.00%
2023/12/20	1.1	67.28	19.1	68.90	68.80	-18	4,488	-0.40%
2023/12/19	2	68.40	5	68.72	67.80	-3	4,433	-0.07%
2023/12/18	7.1	68.52	13	68.54	68.50	-5.9	4,437	-0.13%
2023/12/15	115.3	67.82	173.3	68.10	67.20	-58	4,545	-1.28%	大買/大賣/
2023/12/14	29.7	69.39	43	70.03	71.90	-13.3	4,467	-0.30%
2023/12/13	0	0.00	3	66.23	66.40	-3	4,163	-0.07%
2023/12/12	32.1	66.07	18.2	65.92	65.80	13.9	4,245	0.33%
2023/12/11	13	64.92	20	65.01	65.00	-7	4,209	-0.17%
2023/12/08	5	65.04	12.1	64.83	64.70	-7.1	4,198	-0.17%
2023/12/07	41.1	64.62	1	65.78	64.60	40.1	4,183	0.96%
2023/12/06	5	64.68	13.1	64.92	65.40	-8.1	4,158	-0.19%
2023/12/05	25	64.86	28	65.06	65.50	-3	4,084	-0.07%
2023/12/04	15.1	65.69	32	65.87	66.00	-16.9	4,013	-0.42%
2023/12/01	242.1	64.69	69	65.19	65.80	173.1	3,943	4.39%	大買/鉅額交易
2023/11/30	60.2	63.85	78	64.41	63.80	-17.8	3,722	-0.48%
2023/11/29	24	61.97	33	61.96	62.00	-9	3,478	-0.26%
2023/11/28	0	60.30	1	61.00	60.60	-1	3,403	-0.03%
2023/11/27	4	60.28	8	60.34	60.00	-4	3,449	-0.12%
2023/11/24	2	60.85	1	60.80	60.70	1	3,493	0.03%
2023/11/23	6	60.97	0	0.00	60.90	6	3,515	0.17%
2023/11/22	4	60.90	17	60.85	60.90	-13	3,537	-0.37%
2023/11/21	1	61.10	4.1	60.91	60.70	-3.1	3,565	-0.09%
2023/11/20	5	61.06	15	61.00	61.40	-10	3,673	-0.27%
2023/11/17	9	61.74	12	61.78	61.00	-3	3,803	-0.08%
2023/11/16	4	61.50	2	61.45	61.50	2	3,785	0.05%
2023/11/15	17	61.82	7	62.11	60.90	10	3,836	0.26%
2023/11/14	4	60.95	6	60.92	61.50	-2	3,792	-0.05%
2023/11/13	4	60.48	3	60.80	60.50	1	3,777	0.03%
2023/11/10	5	60.14	3	60.07	60.20	2	3,769	0.05%
2023/11/09	11	60.98	23.2	61.23	60.80	-12.2	3,748	-0.33%
2023/11/08	0	0.00	8	61.69	61.40	-8	3,736	-0.21%
2023/11/06	16	61.55	0	61.50	61.50	16	3,649	0.44%
2023/11/03	45	61.29	4	61.42	61.50	41	3,596	1.14%
2023/11/02	0	60.50	6	60.67	60.90	-6	3,546	-0.17%
2023/11/01	3.1	59.54	2.1	59.45	59.70	0.9	3,503	0.03%
2023/10/31	4	60.08	3	59.60	59.30	1	3,490	0.03%
2023/10/30	1	59.90	0	60.00	59.90	1	3,486	0.03%
2023/10/27	11	60.07	21.7	60.31	59.40	-10.7	3,500	-0.31%
2023/10/26	15	60.81	48.5	61.43	60.20	-33.5	3,491	-0.96%
2023/10/25	27	61.52	27.2	61.90	62.00	-0.2	3,448	-0.01%
2023/10/24	0	0.00	8	60.38	60.70	-8	3,402	-0.24%
2023/10/23	6	60.20	11	61.22	59.90	-5	3,432	-0.15%
2023/10/20	12	60.94	14	60.99	60.80	-2	3,445	-0.06%
2023/10/19	21.1	60.80	8	60.54	60.70	13.1	3,413	0.38%
2023/10/18	12	60.02	6	60.08	60.00	6	3,342	0.18%
2023/10/17	8	60.61	9	60.71	60.70	-1	3,292	-0.03%
2023/10/16	0	0.00	10	59.14	59.20	-10	3,230	-0.31%
2023/10/13	8	59.76	27.5	59.83	60.00	-19.5	3,223	-0.60%
2023/10/12	2	58.10	1	57.60	58.30	1	3,118	0.03%
2023/10/11	0	0.00	3	58.27	57.80	-3	3,134	-0.10%
2023/10/06	4	57.65	2	57.50	57.50	2	3,133	0.06%
2023/10/05	8	57.83	0	0.00	57.60	8	3,142	0.25%
2023/10/03	0	0.00	1	58.00	57.50	-1	3,132	-0.03%
2023/10/02	7	57.67	2	57.80	57.70	5	3,151	0.16%
2023/09/28	1	57.10	3	57.43	57.40	-2	3,183	-0.06%
2023/09/27	1	56.80	1	57.00	56.90	0	3,296	0.00%
2023/09/25	5	58.20	19	58.23	58.30	-14	3,259	-0.43%
2023/09/22	6	57.65	2	57.25	57.50	4	3,247	0.12%
2023/09/21	11	56.88	1	57.40	57.20	10	3,216	0.31%
2023/09/20	30	58.56	26	58.14	58.00	4	3,167	0.13%
2023/09/19	28	60.66	28.2	60.56	60.80	-0.2	2,973	-0.01%
2023/09/18	5	59.02	16	58.34	58.80	-11	2,660	-0.41%
2023/09/15	31	58.45	21.1	58.35	58.00	9.9	2,635	0.38%
2023/09/14	1	56.90	1	57.40	57.20	0	2,512	0.00%
2023/09/13	4	56.70	0	0.00	56.60	4	2,493	0.16%
2023/09/12	0.1	57.46	0	57.40	57.40	0.1	2,488	0.01%
2023/09/11	0.1	56.80	35	56.91	57.10	-34.9	2,484	-1.40%
2023/09/08	0	0.00	4	56.98	57.20	-4	2,490	-0.16%
2023/09/07	1.3	57.58	10.6	58.08	57.80	-9.3	2,489	-0.37%
2023/09/06	1	58.00	26.1	57.97	58.20	-25.1	2,480	-1.01%
2023/09/05	1.2	57.59	20.5	57.67	57.80	-19.4	2,464	-0.79%
2023/09/04	0	0.00	18	57.41	57.50	-18	2,453	-0.73%
2023/09/01	2	57.15	5.3	57.43	57.10	-3.3	2,446	-0.13%
2023/08/31	5.1	57.49	16.1	57.54	57.70	-11	2,435	-0.45%
2023/08/30	1	56.80	8	56.76	56.90	-7	2,385	-0.29%
2023/08/29	2	56.55	43	56.26	56.40	-41	2,351	-1.74%
2023/08/28	7	55.83	4	56.05	56.00	3	2,336	0.13%
2023/08/25	0	56.20	13.1	56.46	56.60	-13.1	2,319	-0.56%
2023/08/24	30	56.48	24.1	56.60	56.10	5.9	2,284	0.26%
2023/08/23	3	54.30	19.3	54.64	55.40	-16.3	2,157	-0.76%
2023/08/22	1	52.30	6	52.82	52.60	-5	2,032	-0.25%
2023/08/21	22	52.85	1	52.90	52.50	21	1,991	1.05%
2023/08/18	1	50.70	11	51.05	51.50	-10	1,923	-0.52%
2023/08/17	1	50.80	0	0.00	51.30	1	1,919	0.05%
2023/08/16	10.1	50.35	1	50.10	50.80	9.1	1,909	0.48%
2023/08/15	1	50.50	6	50.48	50.30	-5	1,908	-0.26%
2023/08/14	2	50.50	0	0.00	50.30	2	1,916	0.10%
2023/08/11	5.1	51.31	0	0.00	51.10	5.1	1,910	0.27%
2023/08/10	1	51.90	0	0.00	51.90	1	1,894	0.05%
2023/08/09	4	52.70	2	52.50	52.50	2	1,878	0.11%
2023/08/08	1	52.70	0	0.00	52.70	1	1,879	0.05%
2023/08/07	4	52.70	8	52.35	52.70	-4	1,874	-0.21%
2023/08/04	6.1	52.10	0	0.00	52.30	6.1	1,870	0.33%
2023/08/02	4	52.35	1.2	52.08	52.00	2.8	1,872	0.15%
2023/08/01	5	52.44	1	51.90	52.00	4	1,856	0.22%
2023/07/31	4	52.85	5.2	52.79	52.90	-1.2	1,835	-0.07%
2023/07/28	5.1	53.15	6.1	53.44	53.70	-1	1,808	-0.06%
2023/07/27	11.6	52.92	100	52.92	52.30	-88.4	1,778	-4.97%
2023/07/26	7.2	57.30	2	57.30	57.00	5.2	1,700	0.31%
2023/07/25	11.3	57.32	23	57.49	57.50	-11.7	1,640	-0.71%
2023/07/24	1	57.60	0	0.00	57.50	1	1,629	0.06%
2023/07/21	5	58.22	0	0.00	58.30	5	1,610	0.31%
2023/07/20	0.2	58.16	3	58.53	58.30	-2.8	1,596	-0.18%
2023/07/19	0	0.00	5.3	58.64	58.00	-5.3	1,577	-0.34%
2023/07/18	20	58.77	6.2	58.43	58.50	13.8	1,543	0.89%
2023/07/17	3.1	58.90	16	59.00	58.90	-12.9	1,536	-0.84%
2023/07/14	10	58.11	3	58.27	58.30	7	1,505	0.46%
2023/07/13	5.2	58.35	8	58.24	57.60	-2.8	1,483	-0.19%
2023/07/12	5	57.08	5	57.26	57.40	0	1,447	0.00%
2023/07/11	3	56.90	13	56.59	56.80	-10	1,440	-0.69%
2023/07/10	10.2	56.90	0	0.00	56.50	10.2	1,454	0.70%
2023/07/07	9	56.89	10	56.82	56.70	-1	1,456	-0.07%
2023/07/06	31	58.20	2	57.85	57.80	29	1,433	2.02%
2023/07/05	21	58.17	35	58.18	58.20	-14	1,396	-1.00%
2023/07/04	0	0.00	0.2	55.70	56.00	-0.2	1,278	-0.02%
2023/07/03	2	55.70	1	55.40	55.50	1	1,271	0.08%
2023/06/30	0	0.00	1	55.60	55.30	-1	1,303	-0.08%
2023/06/28	1.2	55.03	0	0.00	55.00	1.2	1,333	0.09%
2023/06/27	3.1	55.41	2.1	54.90	54.90	1	1,328	0.07%
2023/06/26	1	55.20	2	55.55	55.60	-1	1,317	-0.08%
2023/06/21	0	0.00	3	55.60	55.50	-3	1,324	-0.23%
2023/06/20	2	55.55	1.1	55.90	55.90	0.9	1,307	0.07%
2023/06/19	10	55.92	0	0.00	55.90	10	1,313	0.76%
2023/06/16	3.1	55.77	0	0.00	56.00	3.1	1,326	0.23%
2023/06/15	4	55.93	3	55.93	55.80	1	1,330	0.08%
2023/06/14	5	56.08	4.2	56.04	56.10	0.8	1,336	0.06%
2023/06/13	1	55.50	3	55.80	55.70	-2	1,337	-0.15%
2023/06/12	3	54.80	3.5	55.48	55.40	-0.5	1,349	-0.03%
2023/06/09	3.2	55.10	5	55.00	55.10	-1.8	1,345	-0.13%
2023/06/08	0	0.00	4	55.85	55.60	-4	1,345	-0.30%
2023/06/06	1	55.90	2	56.00	55.80	-1	1,393	-0.07%
2023/06/05	0	0.00	24	55.66	55.80	-24	1,470	-1.63%
2023/06/02	4.1	55.53	8	55.65	55.30	-3.9	1,520	-0.26%
2023/06/01	0	0.00	8	55.65	55.60	-8	1,530	-0.52%
2023/05/31	3	55.20	8	55.23	55.50	-5	1,566	-0.32%
2023/05/30	1	54.40	5	54.58	54.90	-4	1,567	-0.26%
2023/05/29	5	54.66	1	54.70	54.50	4	1,590	0.25%
2023/05/26	8	54.65	18.5	54.59	54.30	-10.5	1,600	-0.65%
2023/05/25	1	53.70	2	53.90	53.90	-1	1,594	-0.06%
2023/05/24	1	54.10	7	53.61	54.10	-6	1,602	-0.37%
2023/05/19	1	53.90	3	53.90	53.90	-2	1,627	-0.12%
2023/05/18	0.1	53.40	1	53.50	53.40	-1	1,627	-0.06%
2023/05/17	1	53.30	5	53.28	53.30	-4	1,645	-0.24%
2023/05/16	2	52.90	1	53.10	53.00	1	1,640	0.06%
2023/05/15	1	52.70	0	0.00	52.80	1	1,640	0.06%
2023/05/11	1.1	52.81	3	53.00	52.70	-2	1,642	-0.12%
2023/05/10	0	0.00	2	53.10	53.10	-2	1,645	-0.12%
2023/05/09	5	53.18	0	0.00	52.60	5	1,647	0.30%
2023/05/05	0	0.00	1	53.30	53.20	-1	1,662	-0.06%
2023/05/04	15	52.69	6	52.75	53.00	9	1,714	0.52%
2023/05/03	0	0.00	1	52.20	52.20	-1	1,732	-0.06%
2023/05/02	0	0.00	3	52.17	52.20	-3	1,762	-0.17%
2023/04/28	4	52.03	3	52.10	52.10	1	1,772	0.06%
2023/04/27	6	51.65	4	51.63	51.50	2	1,760	0.11%
2023/04/26	6.2	51.88	0	0.00	52.30	6.2	1,710	0.36%
2023/04/25	1	52.60	1	53.10	52.50	0	1,691	0.00%
2023/04/24	1	53.10	22	53.15	53.00	-21	1,680	-1.25%
2023/04/21	4.1	53.87	2	54.15	53.20	2.1	1,667	0.13%
2023/04/20	3.2	54.50	2	54.70	54.20	1.2	1,643	0.07%
2023/04/19	1	55.20	5	55.30	55.20	-4	1,624	-0.25%
2023/04/18	0.2	55.41	20	55.40	55.40	-19.8	1,625	-1.22%
2023/04/17	6	55.47	2	55.40	55.40	4	1,626	0.25%
2023/04/14	2	55.65	1	55.60	55.50	1	1,616	0.06%
2023/04/13	0	0.00	4	55.75	55.50	-4	1,606	-0.25%
2023/04/12	3.1	55.34	1	55.50	55.50	2.1	1,582	0.13%
2023/04/11	3	55.37	33	55.58	55.60	-30	1,574	-1.91%
2023/04/10	2	55.45	22	55.49	55.30	-20	1,573	-1.27%
2023/04/07	1	55.60	3	55.77	55.70	-2	1,560	-0.13%
2023/04/06	2	55.55	0	0.00	55.60	2	1,552	0.13%
2023/03/31	3	55.97	36	55.91	55.90	-33	1,549	-2.13%
2023/03/30	5	56.00	3	55.93	55.80	2	1,509	0.13%
2023/03/29	4	55.02	6	55.17	55.30	-2	1,509	-0.13%
2023/03/28	3	55.70	5	55.72	55.60	-2	1,496	-0.13%
2023/03/27	6	55.87	28	55.90	55.70	-22	1,490	-1.48%
2023/03/24	21	55.71	42	55.73	55.70	-21	1,493	-1.41%
2023/03/23	0	56.00	1	55.80	55.70	-1	1,496	-0.07%
2023/03/22	3	55.50	1	55.60	55.70	2	1,500	0.13%
2023/03/21	2.3	55.78	13	56.10	55.60	-10.7	1,531	-0.70%
2023/03/20	0	56.00	7	56.00	56.00	-7	1,516	-0.46%
2023/03/17	2	55.70	0	55.50	55.80	2	1,520	0.13%
2023/03/16	26	55.50	8	55.50	55.00	18	1,509	1.19%
2023/03/15	3	55.60	2	55.95	55.90	1	1,499	0.07%
2023/03/14	1.1	55.12	4	55.43	55.40	-2.9	1,480	-0.20%
2023/03/13	2	55.60	12	55.55	55.60	-10	1,489	-0.67%
2023/03/10	53.2	55.70	35	55.49	55.70	18.2	1,475	1.23%
2023/03/09	13	55.67	3	55.70	55.60	10	1,470	0.68%
2023/03/08	81	56.23	9	56.10	56.10	72	1,438	5.01%
2023/03/07	3	56.80	7	56.31	56.90	-4	1,341	-0.30%
2023/03/06	0	0.00	17	55.62	55.70	-17	1,280	-1.33%
2023/03/03	4	54.98	2	55.15	54.90	2	1,252	0.16%
2023/03/02	10	54.00	1	53.90	54.10	9	1,214	0.74%
2023/03/01	0	0.00	11	53.88	54.10	-11	1,194	-0.92%
2023/02/24	0	0.00	10.1	53.30	53.40	-10.1	1,168	-0.86%
2023/02/23	7	53.21	8	53.01	53.20	-1	1,155	-0.09%
2023/02/22	14	52.45	0	0.00	52.70	14	1,148	1.22%
2023/02/21	20.1	52.50	10	52.60	52.70	10.1	1,152	0.87%
2023/02/20	3	51.90	1	51.90	52.10	2	1,167	0.17%
2023/02/17	2	51.60	2	51.60	51.60	0	1,191	0.00%
2023/02/16	2	51.60	1	51.60	51.60	1	1,203	0.08%
2023/02/15	6.3	51.47	2	51.30	51.20	4.3	1,221	0.35%
2023/02/14	2	51.80	1	51.80	51.80	1	1,204	0.08%
2023/02/13	6	51.87	4	51.80	51.90	2	1,222	0.16%
2023/02/10	2	52.15	0	0.00	52.10	2	1,241	0.16%
2023/02/09	6	52.10	1	52.10	52.10	5	1,252	0.40%
2023/02/08	3	52.13	2	52.20	52.10	1	1,259	0.08%
2023/02/07	4	51.90	1	51.90	52.00	3	1,262	0.24%
2023/02/06	2	51.70	1	51.80	51.80	1	1,294	0.08%
2023/02/03	1	52.20	9	52.49	52.30	-8	1,295	-0.62%
2023/02/02	3	51.97	7	52.06	52.20	-4	1,297	-0.31%
2023/02/01	2	51.30	27.2	51.30	51.40	-25.2	1,253	-2.01%
2023/01/31	3	50.07	5	50.74	50.90	-2	1,228	-0.16%
2023/01/30	3	50.13	0	0.00	50.10	3	1,203	0.25%
2023/01/16	0	0.00	2	49.50	49.45	-2	1,214	-0.16%
2023/01/13	2.4	49.42	1	49.35	49.15	1.4	1,240	0.11%
2023/01/11	7	49.56	3	49.55	49.50	4	1,267	0.32%
2023/01/10	4	49.55	0.1	49.60	49.55	3.9	1,305	0.30%
2023/01/09	3	49.30	0	0.00	49.60	3	1,331	0.23%
2023/01/06	5	48.89	2	49.00	49.05	3	1,335	0.22%
2023/01/05	2	48.65	1	48.70	48.30	1	1,340	0.07%
2023/01/03	0	0.00	1	48.55	48.75	-1	1,365	-0.07%
2022/12/30	1	48.40	0.1	48.55	48.55	1	1,383	0.07%
2022/12/29	1	48.00	0	0.00	47.95	1	1,395	0.07%
2022/12/28	1.3	48.32	0.1	48.70	48.20	1.2	1,417	0.08%
2022/12/27	1	48.95	0	0.00	49.05	1	1,421	0.07%
2022/12/26	0.1	49.00	0	0.00	48.95	0.1	1,430	0.01%
2022/12/23	3	48.62	0	0.00	48.85	3	1,464	0.20%
2022/12/21	0	0.00	2	48.20	48.20	-2	1,499	-0.13%
2022/12/20	7.1	49.05	0	0.00	48.25	7.1	1,528	0.46%
2022/12/19	5	49.46	0	0.00	49.45	5	1,545	0.32%
2022/12/16	1	49.75	0	0.00	49.60	1	1,544	0.06%
2022/12/15	0.8	50.21	0	0.00	50.40	0.8	1,536	0.05%
2022/12/14	2	50.20	5	50.30	50.30	-3	1,535	-0.20%
2022/12/13	3	50.43	18	49.97	50.10	-15	1,532	-0.98%
2022/12/09	5	49.75	0	0.00	49.50	5	1,515	0.33%
2022/12/07	0	0.00	3	49.80	49.30	-3	1,517	-0.20%
2022/12/06	3	50.50	0	0.00	50.00	3	1,511	0.20%
2022/12/05	2	50.15	15	50.67	50.90	-13	1,520	-0.86%
2022/12/02	6	50.57	0.4	50.30	50.50	5.6	1,514	0.37%
2022/12/01	20	50.60	0	0.00	50.70	20	1,539	1.30%
2022/11/30	1	50.00	0.1	50.33	50.20	0.9	1,554	0.06%
2022/11/29	0	49.60	1	49.75	50.00	-1	1,559	-0.06%
2022/11/28	0.1	49.85	3	49.87	49.90	-3	1,566	-0.19%
2022/11/25	1	49.95	0.1	49.90	50.00	0.9	1,590	0.06%
2022/11/24	0	49.85	0	0.00	50.10	0	1,606	0.00%
2022/11/23	1	49.70	1	49.70	49.80	0	1,618	0.00%
2022/11/21	2	49.93	53	49.92	49.60	-51	1,678	-3.04%
2022/11/18	0	0.00	11	50.02	50.10	-11	1,680	-0.65%
2022/11/17	1	49.80	1	49.75	50.10	0	1,677	0.00%
2022/11/16	1	50.20	6	50.06	50.10	-5	1,679	-0.30%
2022/11/15	12	49.94	13	49.93	50.20	-1	1,655	-0.06%
2022/11/14	0	0.00	1	49.75	49.80	-1	1,653	-0.06%
2022/11/11	1	49.60	1	49.70	49.20	0	1,654	0.00%
2022/11/09	15	48.90	1	48.90	49.05	14	1,646	0.85%
2022/11/08	7	48.73	2	48.68	48.25	5	1,649	0.30%
2022/11/07	7	48.76	0	0.00	48.85	7	1,670	0.42%
2022/11/04	3	48.45	0	0.00	48.40	3	1,699	0.18%
2022/11/03	0	47.88	1	48.35	48.30	-1	1,700	-0.06%
2022/11/02	13	47.85	5	47.95	48.05	8	1,716	0.47%
2022/11/01	2	47.00	0	0.00	47.00	2	1,717	0.12%
2022/10/31	1	46.40	2	46.65	46.50	-1	1,734	-0.06%
2022/10/28	1	46.85	0	0.00	46.30	1	1,748	0.06%
2022/10/27	0	0.00	0.3	46.50	46.70	-0.3	1,791	-0.02%
2022/10/26	0	0.00	1.6	46.13	45.80	-1.6	1,862	-0.09%
2022/10/25	0	0.00	5.1	46.39	45.95	-5.1	1,866	-0.27%
2022/10/21	5	46.50	4	46.85	46.55	1	1,887	0.05%
2022/10/19	1	46.30	1	46.30	46.10	0	1,911	0.00%
2022/10/18	2	45.40	5	45.31	46.50	-3	1,896	-0.16%
2022/10/17	2	44.55	0	0.00	44.75	2	1,890	0.11%
2022/10/14	2	43.68	6	43.53	43.70	-4	1,893	-0.21%
2022/10/13	2	42.90	1	41.90	42.00	1	1,948	0.05%
2022/10/12	0.4	43.20	0	0.00	43.95	0.4	1,956	0.02%
2022/10/07	7	45.21	5	45.14	45.25	2	1,985	0.10%
2022/10/06	2	45.00	0	0.00	44.70	2	2,046	0.10%
2022/10/05	1	45.06	3	45.20	45.00	-2	2,116	-0.09%
2022/10/03	0	0.00	1.2	43.34	43.20	-1.2	2,150	-0.06%
2022/09/30	1	42.60	1.1	42.25	42.50	-0.1	2,188	0.00%
2022/09/29	2	42.50	0.1	42.80	42.35	1.9	2,218	0.09%
2022/09/28	0.3	42.82	0.2	42.55	42.00	0.1	2,260	0.00%
2022/09/27	3.1	43.36	17.8	43.23	43.60	-14.7	2,290	-0.64%
2022/09/26	11	44.17	1	44.13	43.80	10	2,309	0.43%
2022/09/23	1	45.85	5	45.80	45.70	-4	2,358	-0.17%
2022/09/21	37	46.89	5	46.88	46.60	32	2,498	1.28%
2022/09/20	1	46.90	1	46.95	46.80	0	2,527	0.00%
2022/09/19	1	46.95	1	47.20	46.95	0	2,560	0.00%
2022/09/16	0	0.00	4	47.60	47.15	-4	2,628	-0.15%
2022/09/15	1	48.05	1	48.15	48.05	0	2,642	0.00%
2022/09/14	0	0.00	1	47.55	47.65	-1	2,682	-0.04%
2022/09/13	11.1	48.34	1	48.35	48.30	10.1	2,686	0.38%
2022/09/12	1	48.35	0	0.00	48.05	1	2,730	0.04%
2022/09/08	0	0.00	3	48.12	48.00	-3	2,779	-0.11%
2022/09/07	13	48.00	4	47.90	47.60	9	2,805	0.32%
2022/09/06	3	49.22	1	48.95	48.95	2	2,800	0.07%
2022/09/05	2	49.83	2	49.80	49.80	0	2,825	0.00%
2022/09/02	9	50.68	2	50.70	50.50	7	2,840	0.25%
2022/09/01	9	50.46	0	0.00	50.30	9	2,875	0.31%
2022/08/31	52	51.36	2	51.20	51.10	50	2,918	1.71%
2022/08/30	23	51.09	0	0.00	50.90	23	3,107	0.74%
2022/08/29	3	50.87	2	50.60	50.90	1	3,190	0.03%
2022/08/26	65	51.82	19	51.86	51.90	46	3,183	1.44%
2022/08/25	6	50.80	1	50.80	50.70	5	3,155	0.16%
2022/08/24	1	50.40	0	0.00	50.40	1	3,198	0.03%
2022/08/23	26	50.58	1	50.80	50.50	25	3,206	0.78%
2022/08/22	0	0.00	11	51.22	51.20	-11	3,202	-0.34%
2022/08/19	8	51.90	4	51.90	51.70	4	3,195	0.13%
2022/08/18	2	51.35	1	51.30	51.50	1	3,179	0.03%
2022/08/17	12.3	51.38	5	51.38	51.50	7.3	3,168	0.23%
2022/08/16	0.3	51.40	3	51.33	51.20	-2.7	3,180	-0.08%
2022/08/15	2	51.55	2	51.45	51.50	0	3,187	0.00%
2022/08/12	0	0.00	5	50.76	51.20	-5	3,180	-0.16%
2022/08/11	1.1	50.40	9	50.44	50.30	-7.9	3,155	-0.25%
2022/08/10	7	49.69	2	49.78	49.60	5	3,146	0.16%
2022/08/09	4	49.85	12	50.06	49.90	-8	3,154	-0.25%
2022/08/08	3	49.98	13	49.73	50.00	-10	3,138	-0.32%
2022/08/05	3	49.45	0	0.00	49.35	3	3,114	0.10%
2022/08/04	7	48.64	2	48.80	48.80	5	3,122	0.16%
2022/08/03	13.4	49.29	3	49.28	49.10	10.4	3,105	0.33%
2022/08/02	23	50.31	1	49.95	50.00	22	3,069	0.72%
2022/08/01	1	49.85	2	49.90	49.80	-1	3,007	-0.03%
2022/07/29	2.8	49.99	5	49.96	49.90	-2.2	3,037	-0.07%
2022/07/28	6	50.12	6	49.66	49.65	0	3,058	0.00%
2022/07/27	21	49.34	5	49.25	50.20	16	3,068	0.52%
2022/07/26	3.3	50.02	16	50.02	49.90	-12.7	3,103	-0.41%
2022/07/25	0	0.00	5	50.62	50.60	-5	3,098	-0.16%
2022/07/22	1	51.20	4	51.08	51.00	-3	3,118	-0.10%
2022/07/21	2	50.85	8	50.48	50.90	-6	3,120	-0.19%
2022/07/20	3	50.47	4	50.48	50.00	-1	3,112	-0.03%
2022/07/19	4	49.11	5	49.23	49.35	-1	3,076	-0.03%
2022/07/18	2	48.73	17	48.99	49.35	-15	3,059	-0.49%
2022/07/15	2	48.50	8	47.64	48.65	-6	3,048	-0.20%
2022/07/14	17	47.00	2	47.05	47.30	15	3,027	0.50%
2022/07/13	15	50.97	2	50.60	50.60	13	2,958	0.44%
2022/07/12	8	50.43	3	50.63	50.30	5	2,885	0.17%
2022/07/11	8	51.43	0	0.00	51.50	8	2,873	0.28%
2022/07/08	8	51.06	1	51.10	51.10	7	2,846	0.25%
2022/07/07	4	50.09	5.1	50.35	50.60	-1.1	2,820	-0.04%
2022/07/06	5	50.90	2	51.50	50.50	3	2,795	0.11%
2022/07/05	21.1	50.86	16	51.55	52.50	5.1	2,806	0.18%
2022/07/04	2	50.00	6	50.22	50.40	-4	2,851	-0.14%
2022/07/01	17	51.27	3	51.23	50.90	14	2,889	0.49%
2022/06/30	18	51.72	18.9	51.72	51.90	-0.9	2,837	-0.03%
2022/06/29	11	53.84	1	53.90	53.90	10	2,756	0.36%
2022/06/28	13.1	55.05	2	55.25	54.90	11.1	2,715	0.41%
2022/06/27	0	0.00	2	56.10	56.10	-2	2,715	-0.07%
2022/06/24	9.1	55.42	3	55.80	55.00	6.1	2,734	0.22%
2022/06/23	8	55.89	0	0.00	55.70	8	2,743	0.29%
2022/06/22	16.3	57.10	15	56.72	56.20	1.3	2,730	0.05%
2022/06/21	3	57.70	0.1	57.80	57.90	2.9	2,691	0.11%
2022/06/20	9.3	58.08	1	58.50	57.20	8.3	2,692	0.31%
2022/06/17	26	59.35	5	59.30	59.00	21	2,651	0.79%
2022/06/16	5.3	61.59	5	61.62	60.80	0.3	2,603	0.01%
2022/06/15	1.3	61.75	3	62.37	61.80	-1.7	2,583	-0.07%
2022/06/14	15.3	61.26	30	60.84	62.20	-14.7	2,602	-0.56%
2022/06/13	7	61.57	36	61.69	61.70	-29	2,562	-1.13%
2022/06/10	16.3	62.00	6	62.35	62.20	10.3	2,541	0.41%
2022/06/09	13.3	62.10	12	62.32	62.30	1.3	2,520	0.05%
2022/06/08	30	62.28	42	62.48	62.30	-12	2,461	-0.49%
2022/06/07	30	61.26	8	61.14	60.80	22	2,283	0.96%
2022/06/06	10.3	60.10	6.3	60.10	60.40	4	2,230	0.18%
2022/06/02	2.3	60.04	1	60.60	60.20	1.3	2,264	0.06%
2022/06/01	1.1	60.29	56	60.20	60.30	-54.9	2,268	-2.42%
2022/05/31	5	59.56	3	59.80	59.50	2	2,227	0.09%
2022/05/30	1.3	59.28	9	59.29	59.40	-7.7	2,220	-0.35%
2022/05/27	1	58.60	0	0.00	58.70	1	2,215	0.05%
2022/05/26	1.2	58.78	0	0.00	58.40	1.2	2,224	0.05%
2022/05/25	0	0.00	1	58.80	59.00	-1	2,236	-0.04%
2022/05/24	1	58.90	5	59.10	58.70	-4	2,273	-0.18%
2022/05/23	1	59.90	6	59.90	59.80	-5	2,253	-0.22%
2022/05/20	1	59.70	2	59.90	59.90	-1	2,247	-0.04%
2022/05/19	3	59.20	1	59.10	59.60	2	2,234	0.09%
2022/05/18	3	59.77	5	59.88	59.70	-2	2,217	-0.09%
2022/05/17	5	59.30	2	59.15	59.30	3	2,192	0.14%
2022/05/16	0	0.00	3	58.57	58.60	-3	2,187	-0.14%
2022/05/13	1	58.40	0	0.00	58.40	1	2,181	0.05%
2022/05/12	0	0.00	2	58.15	57.80	-2	2,186	-0.09%
2022/05/11	1	59.00	0	0.00	58.70	1	2,164	0.05%
2022/05/10	0	0.00	4	58.03	58.70	-4	2,182	-0.18%
2022/05/09	0	59.20	3	58.90	58.60	-3	2,199	-0.14%
2022/05/06	4	59.43	23	59.09	59.80	-19	2,202	-0.86%
2022/05/05	11	59.79	2	59.70	59.70	9	2,214	0.41%
2022/05/04	1	58.60	4	59.28	59.20	-3	2,207	-0.14%
2022/05/03	4	58.98	24.6	57.92	59.20	-20.6	2,198	-0.94%
2022/04/29	12	56.63	10	57.10	56.50	2	2,145	0.09%
2022/04/28	9	56.23	12	56.60	56.30	-3	2,171	-0.14%
2022/04/27	7	55.14	32	55.16	56.10	-25	2,161	-1.16%
2022/04/26	14.1	55.85	7	55.66	55.70	7.1	2,164	0.33%
2022/04/25	12	56.16	5	56.10	56.00	7	2,263	0.31%
2022/04/22	0	57.50	0	0.00	57.40	0	2,284	0.00%
2022/04/21	0	57.50	1	57.40	57.50	-1	2,321	-0.04%
2022/04/18	6	57.12	5	56.96	57.10	1	2,422	0.04%
2022/04/15	4	57.52	18	57.50	57.20	-14	2,439	-0.57%
2022/04/14	8	58.20	0	0.00	58.20	8	2,472	0.32%
2022/04/13	0	57.90	6	58.07	58.30	-6	2,505	-0.24%
2022/04/12	4	57.80	6	57.97	57.50	-2	2,613	-0.08%
2022/04/11	5	59.20	2	59.50	58.50	3	2,602	0.12%
2022/04/08	9	60.26	9	60.32	60.10	0	2,555	0.00%
2022/04/07	8.1	60.13	27	59.89	59.40	-18.9	2,480	-0.76%
2022/04/06	5.1	58.78	0	0.00	58.70	5.1	2,401	0.21%
2022/04/01	1	59.40	4	59.28	59.60	-3	2,395	-0.13%
2022/03/31	0.1	59.80	17	59.61	59.60	-17	2,407	-0.70%
2022/03/30	14	60.09	4	60.13	59.90	10	2,403	0.42%
2022/03/29	8	60.68	19	60.42	60.10	-11	2,382	-0.46%
2022/03/28	17.1	60.06	25	60.23	60.70	-7.9	2,332	-0.34%
2022/03/25	15	59.47	3	59.53	59.40	12	2,256	0.53%
2022/03/24	0	0.00	4	58.95	59.40	-4	2,242	-0.18%
2022/03/23	14	59.37	2	59.30	59.20	12	2,260	0.53%
2022/03/22	1	59.20	3	59.10	59.20	-2	2,261	-0.09%
2022/03/21	0	0.00	3	59.00	59.10	-3	2,285	-0.13%
2022/03/18	2	58.95	0	0.00	58.60	2	2,310	0.09%
2022/03/17	2	59.00	20	58.81	58.80	-18	2,325	-0.77%
2022/03/16	1	57.90	5	58.08	58.30	-4	2,311	-0.17%
2022/03/15	11	57.23	22	57.11	57.20	-11	2,344	-0.47%
2022/03/14	0	0.00	9	58.09	58.20	-9	2,353	-0.38%
2022/03/11	5	57.50	0	0.00	57.70	5	2,361	0.21%
2022/03/10	14	57.87	0	0.00	57.90	14	2,372	0.59%
2022/03/09	4.5	57.02	16	56.86	57.20	-11.5	2,360	-0.49%
2022/03/08	19.2	55.40	5	55.66	54.90	14.2	2,340	0.61%
2022/03/07	32	56.60	0	0.00	56.10	32	2,321	1.38%
2022/03/04	3.1	57.87	6	58.03	58.00	-2.9	2,326	-0.12%
2022/03/03	4	58.38	7	58.36	58.30	-3	2,360	-0.13%
2022/03/02	21	57.57	0	0.00	57.80	21	2,418	0.87%
2022/03/01	2	57.80	3	57.83	57.80	-1	2,433	-0.04%
2022/02/25	2	56.80	4	56.70	56.90	-2	2,457	-0.08%
2022/02/24	11	56.79	0	0.00	56.20	11	2,501	0.44%
2022/02/23	2	58.30	3	58.10	57.90	-1	2,500	-0.04%
2022/02/22	3	57.90	7	57.86	57.90	-4	2,574	-0.16%
2022/02/21	0	0.00	1	58.90	58.90	-1	2,754	-0.04%
2022/02/18	2	58.60	0	0.00	58.70	2	2,916	0.07%
2022/02/17	1	59.10	4	59.13	58.80	-3	2,995	-0.10%
2022/02/16	1	59.00	11	58.98	58.60	-10	3,081	-0.32%
2022/02/15	1	57.90	1	58.30	57.90	0	3,101	0.00%
2022/02/14	7	57.67	1	57.70	57.80	6	3,129	0.19%
2022/02/11	2.1	59.05	7	59.19	58.90	-4.9	3,151	-0.16%
2022/02/10	4	59.43	8	59.40	59.30	-4	3,229	-0.12%
2022/02/09	1	58.80	5	58.50	59.00	-4	3,266	-0.12%
2022/02/08	4	57.50	0	0.00	57.50	4	3,301	0.12%
2022/02/07	9	56.53	3	57.10	57.20	6	3,431	0.17%
2022/01/26	15	56.79	12	56.95	56.50	3	3,443	0.09%
2022/01/25	11	57.09	6	57.28	57.10	5	3,496	0.14%
2022/01/24	6	57.40	5	57.70	57.80	1	3,530	0.03%
2022/01/21	11	58.38	1	59.00	58.30	10	3,548	0.28%
2022/01/20	5.1	59.33	6	59.42	59.50	-0.9	3,593	-0.03%
2022/01/19	10	59.43	6	59.67	59.50	4	3,629	0.11%
2022/01/18	18	59.93	20	60.01	59.70	-2	3,661	-0.05%
2022/01/17	5	58.72	3	58.43	58.90	2	3,565	0.06%
2022/01/14	10	58.36	1	58.10	58.00	9	3,541	0.25%
2022/01/13	1	58.80	3	58.93	59.00	-2	3,558	-0.06%
2022/01/12	5	57.60	2	57.90	57.80	3	3,518	0.09%
2022/01/11	20	57.86	5	57.64	57.50	15	3,566	0.42%
2022/01/10	3	58.37	5	58.42	58.50	-2	3,567	-0.06%
2022/01/07	14.6	58.23	2	58.20	58.10	12.6	3,596	0.35%
2022/01/06	4.2	59.47	0	0.00	59.30	4.2	3,572	0.12%
2022/01/05	51	60.05	65	59.84	59.60	-14	3,597	-0.39%
2022/01/04	4.1	58.45	1.1	58.37	58.30	3	3,518	0.08%
2022/01/03	0	0.00	6	59.05	58.80	-6	3,530	-0.17%
2021/12/30	3.1	58.97	4	58.90	58.80	-0.9	3,559	-0.03%
2021/12/29	10	59.10	5	58.96	59.00	5	3,591	0.14%
2021/12/28	1.1	58.82	1	58.80	58.80	0.1	3,670	0.00%
2021/12/27	1.1	59.00	7	58.90	58.90	-5.9	3,720	-0.16%
2021/12/24	5	59.10	1	58.80	58.90	4	3,773	0.11%
2021/12/23	2	58.65	13	58.62	58.80	-11	3,790	-0.29%
2021/12/22	1	58.00	1	58.10	58.20	0	3,885	0.00%
2021/12/21	0	0.00	1	57.11	57.90	-1	3,910	-0.03%
2021/12/20	14	57.29	0	0.00	57.20	14	3,959	0.35%
2021/12/17	9	57.88	2	57.85	57.60	7	3,987	0.18%
2021/12/16	0	0.00	1	57.40	57.60	-1	3,999	-0.03%
2021/12/15	15	57.33	0	0.00	57.00	15	4,034	0.37%
2021/12/14	16	57.62	1	57.50	57.30	15	4,034	0.37%
2021/12/13	6	57.73	0	0.00	57.50	6	4,050	0.15%
2021/12/10	13.2	58.25	0	0.00	58.10	13.2	4,072	0.32%
2021/12/09	18.1	58.92	18	59.07	58.70	0.1	4,078	0.00%
2021/12/08	8	60.26	1	60.30	60.10	7	4,062	0.17%
2021/12/07	1	60.30	3	60.70	60.20	-2	4,099	-0.05%
2021/12/06	0	0.00	2.1	60.31	60.20	-2.1	4,168	-0.05%
2021/12/02	10	60.25	12	59.93	59.90	-2	4,470	-0.04%
2021/12/01	1	59.60	0	0.00	60.10	1	4,630	0.02%
2021/11/30	6	59.58	5	59.64	59.30	1	4,793	0.02%
2021/11/29	20.1	58.26	11	58.43	58.60	9.1	4,886	0.19%
2021/11/26	22	59.45	10	59.32	59.00	12	4,977	0.24%
2021/11/25	16	60.73	2	60.90	60.70	14	5,004	0.28%
2021/11/24	7	61.23	0	0.00	61.10	7	5,079	0.14%
2021/11/23	15.1	61.11	0	0.00	60.60	15.1	5,241	0.29%
2021/11/22	5.4	62.04	2	61.55	62.20	3.4	5,264	0.07%
2021/11/19	6.5	62.15	15	62.11	61.90	-8.5	5,347	-0.16%
2021/11/18	31	63.52	158	63.06	62.80	-127	5,379	-2.36%	大賣/鉅額交易
2021/11/17	145	62.08	23	62.12	62.70	122	5,307	2.30%	大買/鉅額交易
2021/11/16	6.1	60.92	48	61.35	61.00	-42	5,224	-0.80%
2021/11/15	61	61.03	7	60.56	61.40	54	5,275	1.02%
2021/11/12	6	59.67	12	60.03	59.70	-6	5,328	-0.11%
2021/11/11	0	0.00	23	59.98	59.70	-23	5,407	-0.43%
2021/11/10	8	59.95	2	59.80	59.80	6	5,739	0.10%
2021/11/09	27	59.72	9	59.93	60.20	18	5,876	0.31%
2021/11/08	23	60.83	3	60.53	60.20	20	5,900	0.34%
2021/11/05	4	60.18	6	60.50	60.20	-2	6,023	-0.03%
2021/11/04	6	60.30	30	60.19	60.40	-24	6,187	-0.39%
2021/11/03	6	58.62	7	58.80	58.90	-1	6,296	-0.02%
2021/11/02	27.1	58.45	11	58.23	58.10	16.1	6,409	0.25%
2021/11/01	2	58.80	27.1	59.15	59.60	-25.1	6,696	-0.37%
2021/10/29	13	58.68	1	58.80	58.60	12	6,956	0.17%
2021/10/28	4	59.00	23	58.91	59.20	-19	7,005	-0.27%
2021/10/27	0	0.00	5	57.60	58.60	-5	7,162	-0.07%
2021/10/26	20	58.20	1	57.80	58.10	19	7,365	0.26%
2021/10/25	2	57.25	0.6	57.04	57.30	1.4	7,748	0.02%
2021/10/22	1	57.00	1	57.20	57.10	0	7,918	0.00%
2021/10/21	7.2	57.04	9	56.82	56.60	-1.8	8,144	-0.02%
2021/10/20	7	56.87	1	56.70	57.30	6	8,352	0.07%
2021/10/19	3	56.87	10	56.80	57.20	-7	8,481	-0.08%
2021/10/18	17	55.48	2	55.60	55.50	15	8,573	0.17%
2021/10/15	0	0.00	52	56.45	56.40	-52	8,835	-0.59%
2021/10/14	1	54.20	0	0.00	54.50	1	8,954	0.01%
2021/10/13	6.1	54.84	1	54.90	54.30	5.1	9,232	0.06%
2021/10/12	6.1	55.42	8	55.34	55.60	-1.9	9,616	-0.02%
2021/10/08	26.1	56.77	0	0.00	56.40	26.1	9,632	0.27%
2021/10/07	3	56.43	2	57.00	56.70	1	9,690	0.01%
2021/10/06	21	56.17	2	55.85	55.50	19	9,818	0.19%
2021/10/05	15	56.39	15	56.81	57.20	0	9,815	0.00%
2021/10/04	6	55.93	26	56.93	55.40	-20	9,782	-0.20%
2021/10/01	27.1	57.95	4.1	58.04	57.20	23	9,766	0.24%
2021/09/30	2	58.90	4	58.85	59.40	-2	9,847	-0.02%
2021/09/29	66.8	59.12	6	59.53	58.40	60.8	10,009	0.61%
2021/09/28	11	61.65	5	61.30	61.30	6	10,163	0.06%
2021/09/27	7	62.01	10	61.92	62.20	-3	10,199	-0.03%
2021/09/24	3	62.40	15	62.16	62.40	-12	10,380	-0.12%
2021/09/23	1	61.40	5	61.90	61.80	-4	10,407	-0.04%
2021/09/22	34	61.58	7	61.79	61.20	27	10,444	0.26%
2021/09/17	13	63.31	7	63.19	63.10	6	10,536	0.06%
2021/09/16	4	63.85	2	63.90	63.50	2	10,565	0.02%
2021/09/15	7	63.10	2	63.25	62.80	5	10,627	0.05%
2021/09/14	5	64.44	20	64.37	64.10	-15	10,679	-0.14%
2021/09/13	81.5	64.54	32	64.13	64.10	49.5	10,698	0.46%
2021/09/10	22	64.82	26	65.12	65.30	-4	10,720	-0.04%
2021/09/09	61	63.85	74	64.49	64.60	-13	10,741	-0.12%
2021/09/08	73	64.51	59	63.14	62.80	14	10,706	0.13%
2021/09/07	23	65.70	28	65.21	66.10	-5	10,607	-0.05%
2021/09/06	52.1	67.18	92.5	66.55	66.20	-40.4	10,645	-0.38%
2021/09/03	77	65.95	146	66.28	67.20	-69	10,541	-0.65%	大賣/
2021/09/02	75.1	65.78	24	65.25	64.60	51.1	10,414	0.49%
2021/09/01	47	64.98	44	65.47	65.60	3	10,339	0.03%
2021/08/31	13	64.13	9	64.83	65.00	4	10,289	0.04%
2021/08/30	14	63.89	19	63.67	64.20	-5	10,495	-0.05%
2021/08/27	63.1	63.54	28	63.92	63.10	35.1	10,541	0.33%
2021/08/26	12	62.23	11	61.87	62.40	1	10,410	0.01%
2021/08/25	18	62.24	14	62.36	62.50	4	10,348	0.04%
2021/08/24	25	61.62	22	61.40	62.20	3	10,262	0.03%
2021/08/23	10	61.06	15	61.51	61.60	-5	10,185	-0.05%
2021/08/20	4	59.63	11	59.99	60.20	-7	10,104	-0.07%
2021/08/19	6.6	59.67	13	60.15	59.10	-6.4	10,046	-0.06%
2021/08/18	30.5	60.77	37	60.68	62.10	-6.5	9,937	-0.07%
2021/08/17	34	61.06	18	60.08	59.20	16	9,851	0.16%
2021/08/16	45	60.60	39	60.34	60.70	6	9,775	0.06%
2021/08/13	38	66.60	13	66.55	65.50	25	9,433	0.27%
2021/08/12	40	68.21	66	68.70	68.60	-26	9,282	-0.28%
2021/08/11	58.4	69.28	55.3	68.46	67.50	3.1	9,218	0.03%
2021/08/10	61.9	68.99	29.3	69.36	70.40	32.6	9,120	0.36%
2021/08/09	43.2	70.70	78	70.08	69.90	-34.9	9,013	-0.39%
2021/08/06	38.1	71.03	47	71.09	71.60	-8.9	8,831	-0.10%
2021/08/05	59.2	70.57	91.1	69.39	71.00	-31.9	8,767	-0.36%
2021/08/04	46.3	68.82	36.4	68.60	68.10	9.9	8,575	0.12%
2021/08/03	25.1	65.60	20	65.61	66.00	5.1	8,370	0.06%
2021/08/02	54.1	65.24	43	65.58	65.50	11.1	8,308	0.13%
2021/07/30	46.2	64.46	62	64.39	64.10	-15.8	8,124	-0.19%
2021/07/29	76.2	63.49	92.4	63.60	64.30	-16.2	7,983	-0.20%
2021/07/28	27	60.56	22	60.50	61.40	5	7,627	0.07%
2021/07/27	44	62.43	31	62.24	62.20	13	7,613	0.17%
2021/07/26	24	63.33	38	62.18	63.10	-14	7,526	-0.19%
2021/07/23	6.4	61.22	11	61.12	60.50	-4.7	7,667	-0.06%
2021/07/22	6	60.90	20	60.98	60.90	-14	7,936	-0.18%
2021/07/21	45	60.63	110	60.59	60.10	-65	7,914	-0.82%	大賣/
2021/07/20	14	59.67	36	59.60	59.60	-22	7,778	-0.28%
2021/07/19	27	59.43	58.2	59.46	59.20	-31.2	7,653	-0.41%
2021/07/16	107	60.40	33.3	60.10	60.50	73.7	7,453	0.99%	大買/
2021/07/15	16	57.68	3	57.90	58.10	13	7,075	0.18%
2021/07/14	19	57.55	27	57.34	57.20	-8	7,098	-0.11%
2021/07/13	38.2	57.98	18	57.66	57.40	20.2	7,194	0.28%
2021/07/12	57	56.99	64	57.16	56.80	-7	7,081	-0.10%
2021/07/09	12	56.62	2.3	56.74	56.50	9.7	7,110	0.14%
2021/07/08	7.1	57.30	14	56.95	57.00	-6.9	7,248	-0.10%
2021/07/07	46.3	57.17	106	57.17	56.90	-59.7	7,335	-0.81%	大賣/
2021/07/06	32.2	58.76	17	58.52	58.30	15.2	7,288	0.21%
2021/07/05	61	58.37	48	59.05	59.90	13	7,212	0.18%
2021/07/02	29	57.07	41	56.65	57.10	-12	7,022	-0.17%
2021/07/01	149.1	57.17	123.7	56.87	57.10	25.4	7,046	0.36%	大買/大賣/
2021/06/30	24	55.91	6	55.98	56.00	18	6,950	0.26%
2021/06/29	3	55.83	9	56.12	56.00	-6	6,930	-0.09%
2021/06/28	7	55.91	22	56.01	55.90	-15	6,901	-0.22%
2021/06/25	21	55.11	11	55.12	55.00	10	6,801	0.15%
2021/06/24	3.3	55.24	11	55.60	55.00	-7.7	6,793	-0.11%
2021/06/23	3	54.73	20.1	54.92	54.90	-17.1	6,745	-0.25%
2021/06/22	7	54.73	9	54.21	54.10	-2	6,683	-0.03%
2021/06/21	4	53.78	9	54.06	53.80	-5	6,652	-0.08%
2021/06/18	3	54.93	9	54.87	54.60	-6	6,664	-0.09%
2021/06/17	23	54.04	15	54.31	54.60	8	6,660	0.12%
2021/06/16	29	54.16	7	54.49	54.20	22	6,703	0.33%
2021/06/15	10.7	54.43	11	54.30	54.50	-0.3	6,708	0.00%
2021/06/11	6	53.17	13	53.23	53.30	-7	6,643	-0.11%
2021/06/10	7.5	52.87	41	53.08	52.80	-33.5	6,690	-0.50%
2021/06/09	7	52.71	24	52.73	52.80	-17	6,688	-0.25%
2021/06/08	64	53.28	62	52.82	52.70	2	6,726	0.03%
2021/06/07	47.1	53.19	65	53.39	52.50	-17.9	6,780	-0.26%
2021/06/04	28	52.06	36	52.16	52.50	-8	6,529	-0.12%
2021/06/03	3	51.20	51	51.55	52.00	-48	6,471	-0.74%
2021/06/02	6	51.00	4	50.50	50.50	2	6,451	0.03%
2021/06/01	0	0.00	4	51.03	51.00	-4	6,501	-0.06%
2021/05/31	4	50.45	4	50.35	50.30	0	6,522	0.00%
2021/05/28	7	49.96	5	49.94	50.20	2	6,544	0.03%
2021/05/27	9	48.97	1	49.20	49.05	8	6,581	0.12%
2021/05/26	3	49.43	0	0.00	49.35	3	6,653	0.05%
2021/05/25	5	49.57	1	49.85	49.45	4	6,734	0.06%
2021/05/24	3	47.82	5	48.64	48.65	-2	6,795	-0.03%
2021/05/21	2	47.90	7	48.44	47.85	-5	6,846	-0.07%
2021/05/20	10	47.94	8	47.91	47.60	2	6,999	0.03%
2021/05/19	7	47.86	0	0.00	48.45	7	7,102	0.10%
2021/05/18	8	47.67	5	46.21	48.35	3	7,172	0.04%
2021/05/17	7	45.04	65	45.05	44.95	-58	7,324	-0.79%
2021/05/14	17	48.01	5	48.05	48.10	12	7,331	0.16%
2021/05/13	123	46.95	1	46.60	47.80	122	7,333	1.66%	大買/鉅額交易
2021/05/12	14.2	48.89	113	48.12	47.15	-98.8	7,325	-1.35%	大賣/
2021/05/11	18	50.28	23	49.86	49.65	-5	7,256	-0.07%
2021/05/10	5	51.50	2	51.35	51.40	3	7,265	0.04%
2021/05/07	4	51.38	3	51.57	51.90	1	7,393	0.01%
2021/05/06	5.2	51.00	65	50.34	50.60	-59.8	7,539	-0.79%
2021/05/05	9.1	52.06	91	51.86	51.20	-81.9	7,670	-1.07%
2021/05/04	13	51.86	9	52.34	52.10	4	7,998	0.05%
2021/05/03	11.2	53.15	4	53.28	52.40	7.2	8,133	0.09%
2021/04/29	196	55.31	6	55.25	54.60	190	8,583	2.21%	大買/鉅額交易
2021/04/28	8	55.02	21	54.32	55.80	-13	9,138	-0.14%
2021/04/27	12.1	52.96	3	53.17	53.00	9.1	9,147	0.10%
2021/04/26	4	52.65	2	52.80	52.90	2	9,166	0.02%
2021/04/23	13	51.12	10	50.90	51.60	3	9,114	0.03%
2021/04/22	41	51.97	9	51.52	50.80	32	9,255	0.35%
2021/04/21	28	52.19	0	0.00	52.20	28	9,383	0.30%
2021/04/20	6	51.78	0	0.00	52.10	6	9,501	0.06%
2021/04/19	10.2	51.43	12	51.66	52.00	-1.8	9,620	-0.02%
2021/04/16	3	50.00	2.3	49.92	50.10	0.7	9,541	0.01%
2021/04/15	10	49.94	3	49.90	50.10	7	9,665	0.07%
2021/04/14	12	49.40	17	49.60	49.90	-5	9,702	-0.05%
2021/04/13	32	51.07	8	51.01	50.30	24	9,875	0.24%
2021/04/12	15	51.78	6	51.90	51.60	9	10,141	0.09%
2021/04/09	17	53.08	4	52.83	52.40	13	10,152	0.13%
2021/04/08	4.3	53.15	54	53.25	53.20	-49.7	10,072	-0.49%
2021/04/07	4	53.28	5	53.08	53.30	-1	10,044	-0.01%
2021/04/06	7	52.80	5	52.88	53.10	2	10,017	0.02%
2021/04/01	1	52.50	4	52.23	52.20	-3	9,931	-0.03%
2021/03/31	4	52.30	6	52.25	52.30	-2	9,994	-0.02%
2021/03/30	3	52.33	10	52.20	52.50	-7	10,084	-0.07%
2021/03/29	4	52.18	1	52.30	52.20	3	10,092	0.03%
2021/03/26	3	52.40	1	52.20	52.10	2	10,136	0.02%
2021/03/25	2	52.00	1	51.90	51.90	1	10,177	0.01%
2021/03/24	59	52.21	11	52.11	52.10	48	10,204	0.47%
2021/03/23	21	52.48	13	52.55	52.50	8	10,219	0.08%
2021/03/22	5	52.66	0	0.00	52.60	5	10,244	0.05%
2021/03/19	3	52.83	92	52.51	53.10	-89	10,233	-0.87%
2021/03/18	2	52.40	9	52.51	52.60	-7	10,229	-0.07%
2021/03/17	2	52.30	11	52.16	52.10	-9	10,319	-0.09%
2021/03/16	14	52.73	9	52.66	52.60	5	10,304	0.05%
2021/03/15	2	52.00	2.6	52.18	52.30	-0.6	10,349	-0.01%
2021/03/12	46	52.08	10	51.96	52.00	36	10,422	0.35%
2021/03/11	33	51.57	41	51.90	51.80	-8	10,551	-0.08%
2021/03/10	2	51.00	0	0.00	50.70	2	10,568	0.02%
2021/03/09	1	50.30	38	49.75	50.50	-37	10,669	-0.35%
2021/03/08	32	50.47	0	0.00	50.10	32	10,732	0.30%
2021/03/04	9	50.71	11	50.96	50.20	-2	10,990	-0.02%
2021/03/03	1	50.50	2	50.60	50.80	-1	11,040	-0.01%
2021/03/02	10	51.61	3	50.40	50.70	7	11,148	0.06%
2021/02/26	43	50.59	2	50.70	50.60	41	11,411	0.36%
2021/02/25	13	51.37	4	51.88	51.20	9	11,762	0.08%
2021/02/24	19	51.71	31	52.30	51.30	-12	11,867	-0.10%
2021/02/23	5	51.60	14	51.71	51.90	-9	11,835	-0.08%
2021/02/22	33	51.57	1	51.90	51.90	32	11,850	0.27%
2021/02/19	10	50.85	2	50.85	51.10	8	11,822	0.07%
2021/02/18	4	51.65	7	51.43	51.80	-3	11,754	-0.03%
2021/02/17	22	51.58	22	51.48	52.00	0	11,727	0.00%
2021/02/05	13.1	50.35	12.2	50.30	50.30	0.9	11,515	0.01%
2021/02/04	1	49.90	7	49.70	49.60	-6	11,440	-0.05%
2021/02/03	4	48.90	1	49.30	49.15	3	11,480	0.03%
2021/02/02	1	49.30	12	49.38	49.50	-11	11,469	-0.10%
2021/02/01	14	48.00	21	47.92	48.25	-7	11,515	-0.06%
2021/01/29	23	49.05	3	48.93	48.65	20	11,479	0.17%
2021/01/28	14	49.91	2	49.98	50.00	12	11,335	0.11%
2021/01/27	13	51.33	28	51.24	51.20	-15	11,155	-0.13%
2021/01/26	32.4	52.76	11	53.01	52.50	21.4	10,929	0.20%
2021/01/25	15	52.22	10	51.95	51.80	5	10,533	0.05%
2021/01/22	32.4	52.22	50	52.30	52.50	-17.6	10,241	-0.17%
2021/01/21	73	51.02	49	51.27	51.50	24	9,656	0.25%
2021/01/20	24	48.15	13	49.00	48.25	11	8,712	0.13%
2021/01/19	6	47.86	9	47.72	47.60	-3	8,273	-0.04%
2021/01/18	3	46.57	0	0.00	46.80	3	8,138	0.04%
2021/01/15	20	47.87	25	48.30	47.25	-5	8,052	-0.06%
2021/01/14	11	48.47	19	47.91	48.50	-8	7,888	-0.10%
2021/01/13	7	47.44	22	47.27	47.45	-15	7,663	-0.20%
2021/01/12	10	47.03	18	47.61	46.50	-8	7,496	-0.11%
2021/01/11	8	47.34	1	47.05	47.20	7	7,296	0.10%
2021/01/08	8	46.79	7	47.06	47.05	1	7,211	0.01%
2021/01/07	13	46.70	3	46.53	46.60	10	7,045	0.14%
2021/01/06	46	47.11	18	47.60	46.65	28	6,942	0.40%
2021/01/05	44	47.13	32	47.28	48.25	12	6,586	0.18%
2021/01/04	20	45.95	7	45.99	46.10	13	6,217	0.21%
2020/12/31	12	45.46	2	45.40	45.25	10	6,143	0.16%
2020/12/30	11	45.70	1	45.65	45.65	10	6,166	0.16%
2020/12/28	3	45.75	5	45.81	45.70	-2	6,188	-0.03%
2020/12/25	2	46.18	4	46.13	45.90	-2	6,182	-0.03%
2020/12/24	13	45.50	24	45.55	45.90	-11	6,150	-0.18%
2020/12/23	17	44.89	4	44.90	44.75	13	6,097	0.21%
2020/12/22	31	45.47	20	45.63	44.70	11	6,102	0.18%
2020/12/21	8	44.86	6	45.00	45.50	2	6,046	0.03%
2020/12/18	7	45.04	2	45.03	44.80	5	5,954	0.08%
2020/12/16	2	45.38	10	45.36	45.80	-8	5,882	-0.14%
2020/12/15	4	44.73	1	44.80	44.70	3	5,803	0.05%
2020/12/14	4	45.25	3	45.17	45.45	1	5,763	0.02%
2020/12/11	11.9	45.03	12	45.13	45.05	-0.1	5,722	0.00%
2020/12/10	8	46.08	3	46.30	45.70	5	5,615	0.09%
2020/12/09	3	46.77	27	46.86	46.65	-24	5,521	-0.43%
2020/12/08	36	45.88	2	45.88	45.90	34	5,368	0.63%
2020/12/07	15	45.59	15.1	46.69	46.00	-0.1	5,281	0.00%
2020/12/04	1	45.35	12	45.32	45.45	-11	5,122	-0.21%
2020/12/03	2	45.60	8	45.43	45.15	-6	5,005	-0.12%
2020/12/02	5	45.21	9	45.47	45.15	-4	4,911	-0.08%
2020/12/01	7	45.02	31	44.89	45.10	-24	4,885	-0.49%
2020/11/30	12	45.04	11	44.93	45.15	1	4,780	0.02%
2020/11/27	4	44.44	3	44.55	44.40	1	4,597	0.02%
2020/11/26	9	43.96	26	44.08	44.55	-17	4,514	-0.38%
2020/11/25	36	43.88	12	44.21	44.35	24	4,389	0.55%
2020/11/24	110	44.59	36	44.69	44.30	74	4,075	1.82%	大買/
2020/11/23	100	43.22	28	43.31	43.30	72	3,704	1.94%
2020/11/20	6	41.93	2	42.20	42.40	4	3,549	0.11%
2020/11/19	8	42.11	2	42.75	42.20	6	3,505	0.17%
2020/11/18	7	42.07	28	42.00	42.50	-21	3,469	-0.61%
2020/11/17	3	41.40	3	41.52	41.40	0	3,468	0.00%
2020/11/16	3	41.37	10	41.29	41.30	-7	3,595	-0.19%
2020/11/13	1	40.70	3	40.77	40.80	-2	3,699	-0.05%
2020/11/12	3	40.63	12	40.61	40.60	-9	3,850	-0.23%
2020/11/11	3	40.72	2	40.95	41.10	1	3,897	0.03%
2020/11/10	4	40.21	5	40.00	40.35	-1	3,812	-0.03%
2020/11/09	12	40.43	14	39.93	40.60	-2	3,780	-0.05%
2020/11/06	3	39.28	2	39.13	39.25	1	3,704	0.03%
2020/11/03	2	37.65	0	0.00	37.90	2	3,752	0.05%
2020/11/02	2	37.40	0	0.00	37.30	2	3,880	0.05%
2020/10/30	6	37.85	2	37.85	37.70	4	4,031	0.10%
2020/10/29	1	37.90	0	0.00	38.30	1	4,051	0.02%
2020/10/28	2	38.30	0	0.00	38.35	2	4,110	0.05%
2020/10/27	0	0.00	0	39.10	38.65	0	4,168	0.00%
2020/10/26	1	39.05	0	39.00	38.80	1	4,200	0.02%
2020/10/23	0	0.00	7	38.99	39.05	-7	4,253	-0.16%
2020/10/22	1	38.65	2	38.75	38.55	-1	4,500	-0.02%
2020/10/21	0	0.00	2	39.00	38.75	-2	4,722	-0.04%
2020/10/20	2	38.90	12	38.94	38.95	-10	5,001	-0.20%
2020/10/15	0	0.00	2	39.10	38.85	-2	5,415	-0.04%
2020/10/14	1	39.10	11	39.19	39.20	-10	5,468	-0.18%
2020/10/13	0	0.00	32	38.57	38.90	-32	5,564	-0.58%
2020/10/12	3	39.03	4	39.00	38.85	-1	5,618	-0.02%
2020/10/08	33	39.39	2	39.33	39.30	31	5,736	0.54%
2020/10/07	3	39.08	2	38.70	39.30	1	5,971	0.02%
2020/10/06	8	38.52	1	39.10	38.50	7	6,109	0.11%
2020/09/30	1	37.40	31	37.72	37.75	-30	6,252	-0.48%
2020/09/29	13	37.61	3	37.90	37.20	10	6,332	0.16%
2020/09/28	4	37.49	0	0.00	37.60	4	6,483	0.06%
2020/09/25	4	36.86	3	37.12	37.00	1	6,641	0.02%
2020/09/24	1	37.90	0	0.00	37.80	1	6,814	0.01%
2020/09/22	2	38.85	0	0.00	38.70	2	7,057	0.03%
2020/09/21	2	39.43	3	39.35	39.15	-1	7,236	-0.01%
2020/09/16	33	40.22	2	40.40	40.10	31	7,867	0.39%
2020/09/15	4	40.25	16	40.10	40.00	-12	8,011	-0.15%
2020/09/14	2	39.05	2	39.35	39.30	0	8,027	0.00%
2020/09/11	2	38.85	0	0.00	38.85	2	8,070	0.02%
2020/09/10	0	0.00	5	39.74	39.15	-5	8,076	-0.06%
2020/09/09	5	38.90	0	0.00	39.60	5	8,076	0.06%
2020/09/08	8	39.08	2	39.18	38.90	6	8,056	0.07%
2020/09/07	5	39.30	1	39.40	39.20	4	8,087	0.05%
2020/09/04	8	39.47	18	39.40	39.85	-10	8,172	-0.12%
2020/09/03	4	39.00	2	39.05	38.75	2	8,117	0.02%
2020/09/02	2	38.95	15	38.94	39.05	-13	8,129	-0.16%
2020/09/01	0	0.00	11	38.10	38.25	-11	8,157	-0.13%
2020/08/31	11	38.39	4	38.54	38.15	7	8,196	0.09%
2020/08/28	3	38.67	0	0.00	38.55	3	8,244	0.04%
2020/08/27	6	38.58	5	39.20	38.45	1	8,380	0.01%
2020/08/26	6	38.81	1	38.70	39.35	5	8,773	0.06%
2020/08/25	10	38.68	0	0.00	38.75	10	8,874	0.11%
2020/08/24	2	38.20	2	38.30	38.35	0	8,879	0.00%
2020/08/21	7	38.83	3	38.98	38.85	4	8,865	0.05%
2020/08/20	54	39.33	39	38.91	38.80	15	8,757	0.17%
2020/08/19	32	41.41	10	41.21	41.20	22	8,651	0.25%
2020/08/18	15	42.97	5	42.80	42.60	10	8,541	0.12%
2020/08/17	5	43.97	1	43.40	44.40	4	8,442	0.05%
2020/08/14	1	42.85	2	43.00	43.25	-1	8,466	-0.01%
2020/08/13	4	42.93	1	42.85	42.80	3	8,505	0.04%
2020/08/12	25	42.41	1	42.75	42.55	24	8,485	0.28%
2020/08/11	3	43.53	12	43.22	43.05	-9	8,490	-0.11%
2020/08/10	30	44.38	6	44.14	43.85	24	8,497	0.28%
2020/08/07	22	44.42	33	44.55	44.40	-11	8,504	-0.13%
2020/08/06	22	44.33	4	44.53	44.25	18	8,486	0.21%
2020/08/05	30	44.40	69	44.37	44.95	-39	8,407	-0.46%
2020/08/04	12	42.67	1	42.80	42.90	11	8,305	0.13%
2020/08/03	23	42.86	2	43.03	42.85	21	8,356	0.25%
2020/07/31	2	43.65	38	43.56	43.70	-36	8,432	-0.43%
2020/07/30	1	42.70	11	42.40	42.60	-10	8,487	-0.12%
2020/07/29	6	42.23	4	42.13	42.25	2	8,535	0.02%
2020/07/28	80	43.56	48	44.62	42.50	32	8,563	0.37%
2020/07/27	81	43.51	10	43.70	42.90	71	8,376	0.85%
2020/07/24	17	47.20	43	46.52	46.40	-26	8,234	-0.32%
2020/07/23	8	47.23	63	47.08	47.65	-55	7,997	-0.69%
2020/07/22	2	46.00	6	46.15	45.90	-4	7,848	-0.05%
2020/07/21	2	45.18	8	45.34	45.15	-6	7,748	-0.08%
2020/07/20	6	45.03	0	0.00	44.90	6	7,722	0.08%
2020/07/17	17	44.84	4	45.28	44.65	13	7,696	0.17%
2020/07/16	1	45.10	1	44.60	44.95	0	7,642	0.00%
2020/07/15	5	45.15	7	45.16	44.60	-2	7,600	-0.03%
2020/07/14	6	45.58	17	45.50	45.30	-11	7,529	-0.15%
2020/07/13	20	44.43	16	44.18	44.90	4	7,316	0.05%
2020/07/10	8	42.86	7	43.14	42.70	1	7,179	0.01%
2020/07/09	0	0.00	11	44.41	44.05	-11	7,102	-0.15%
2020/07/08	3	44.47	5	44.68	44.40	-2	7,012	-0.03%
2020/07/07	17	43.42	12	43.75	44.00	5	6,913	0.07%
2020/07/06	22	43.78	13	43.90	44.00	9	6,756	0.13%
2020/07/03	9	41.90	19	42.19	42.65	-10	6,612	-0.15%
2020/07/02	0	0.00	9	41.46	41.65	-9	6,503	-0.14%
2020/07/01	2	40.50	24	40.99	41.05	-22	6,419	-0.34%
2020/06/30	18	40.91	14	41.31	40.60	4	6,277	0.06%
2020/06/29	24	40.90	30	40.97	40.75	-6	6,115	-0.10%
2020/06/24	6	39.90	1	39.90	39.95	5	5,881	0.09%
2020/06/23	32	39.90	38	39.87	39.80	-6	5,784	-0.10%
2020/06/22	3	38.93	17	38.92	39.00	-14	5,541	-0.25%
2020/06/19	25	38.42	40	38.25	38.15	-15	5,420	-0.28%
2020/06/18	0	0.00	17	38.19	38.00	-17	5,402	-0.31%
2020/06/17	1.3	37.55	3	37.73	37.55	-1.7	5,375	-0.03%
2020/06/16	0	0.00	0.1	37.60	37.65	-0.1	5,426	0.00%
2020/06/15	2	36.85	0	0.00	36.80	2	5,539	0.04%
2020/06/12	10	36.04	1.1	35.92	37.00	8.9	5,582	0.16%
2020/06/11	11	37.24	9	37.51	36.85	2	5,657	0.04%
2020/06/10	2	38.05	34	38.01	38.10	-32	5,592	-0.57%
2020/06/09	2	38.50	2	38.43	38.30	0	5,666	0.00%
2020/06/08	22	38.45	21	38.45	38.35	1	5,734	0.02%
2020/06/05	1	38.45	1	38.35	38.30	0	5,734	0.00%
2020/06/04	11	38.12	25	38.10	38.10	-14	5,746	-0.24%
2020/06/03	61	38.41	11	38.33	38.35	50	5,750	0.87%
2020/06/02	78	39.79	68	39.66	39.05	10	5,647	0.18%
2020/06/01	18	38.45	56	38.39	38.80	-38	5,352	-0.71%
2020/05/29	10	37.40	11	37.79	37.40	-1	5,230	-0.02%
2020/05/28	27	37.34	20	37.85	37.30	7	5,229	0.13%
2020/05/27	6	37.93	14	37.92	37.70	-8	5,231	-0.15%
2020/05/26	9	37.94	1	37.90	37.90	8	5,239	0.15%
2020/05/25	7	36.94	0	0.00	37.55	7	5,179	0.14%
2020/05/22	19	38.35	1	38.50	37.90	18	5,135	0.35%
2020/05/21	16	38.34	15	38.30	38.40	1	5,069	0.02%
2020/05/20	1	37.65	11	37.30	37.75	-10	4,971	-0.20%
2020/05/19	1	36.90	8	36.83	36.80	-7	4,916	-0.14%
2020/05/18	2	36.78	4	37.08	36.60	-2	4,908	-0.04%
2020/05/15	1	37.20	4	37.40	37.20	-3	4,849	-0.06%
2020/05/14	12	37.66	8	37.74	37.40	4	4,813	0.08%
2020/05/13	2	37.93	6	38.07	38.15	-4	4,799	-0.08%
2020/05/12	4	37.78	2	37.65	37.75	2	4,773	0.04%
2020/05/11	1	38.45	3	38.25	38.15	-2	4,764	-0.04%
2020/05/08	12	38.43	6	38.58	37.95	6	4,715	0.13%
2020/05/07	37	38.29	10	38.44	38.20	27	4,648	0.58%
2020/05/06	15	37.37	2	37.68	37.65	13	4,524	0.29%
2020/05/05	6	37.09	6	37.41	37.00	0	4,445	0.00%
2020/05/04	5	36.82	14	36.82	36.85	-9	4,396	-0.20%
2020/04/30	10	36.50	9	36.52	36.60	1	4,337	0.02%
2020/04/29	7	36.24	1	35.85	36.10	6	4,348	0.14%
2020/04/28	2	35.70	8	35.81	35.75	-6	4,305	-0.14%
2020/04/27	0	0.00	5	35.63	35.65	-5	4,374	-0.11%
2020/04/24	7	34.88	10	35.10	35.25	-3	4,323	-0.07%
2020/04/23	12	34.71	4	34.65	34.80	8	4,302	0.19%
2020/04/22	1	34.05	46	33.70	34.40	-45	4,335	-1.04%
2020/04/21	7	34.02	55	34.39	33.85	-48	4,396	-1.09%
2020/04/20	0	0.00	55	34.69	34.70	-55	4,413	-1.25%
2020/04/17	8	34.87	89	35.01	34.65	-81	4,417	-1.83%
2020/04/16	1	35.10	155	34.77	34.90	-154	4,361	-3.53%	大賣/鉅額交易
2020/04/15	2	34.40	7	34.41	34.35	-5	4,377	-0.11%
2020/04/14	6	34.18	40	34.31	34.30	-34	4,378	-0.78%
2020/04/13	5	33.78	0	0.00	33.50	5	4,340	0.12%
2020/04/10	5	33.70	3	33.65	33.70	2	4,361	0.05%
2020/04/09	2	33.75	4	34.11	33.65	-2	4,384	-0.05%
2020/04/08	8	33.76	32	33.81	33.80	-24	4,343	-0.55%
2020/04/07	8	32.84	90	33.09	33.25	-82	4,274	-1.92%
2020/04/06	0	0.00	2	31.65	31.80	-2	4,221	-0.05%
2020/04/01	2	31.05	2	31.13	31.20	0	4,218	0.00%
2020/03/31	3	31.05	1	30.80	30.95	2	4,305	0.05%
2020/03/30	32	30.21	2	30.70	30.70	30	4,281	0.70%
2020/03/27	18	30.69	46	30.98	30.65	-28	4,276	-0.65%
2020/03/26	0	0.00	4	31.18	31.00	-4	4,231	-0.09%
2020/03/25	7	31.71	3	31.65	31.15	4	4,200	0.10%
2020/03/24	7	30.01	6	30.01	30.25	1	4,152	0.02%
2020/03/23	8	29.30	1	29.05	28.90	7	4,129	0.17%
2020/03/20	4	29.89	15	29.50	30.05	-11	4,141	-0.27%
2020/03/19	75	28.15	2	27.30	27.40	73	4,099	1.78%
2020/03/18	11	31.18	6	31.58	30.20	5	4,148	0.12%
2020/03/17	53	31.30	1	30.75	31.05	52	4,276	1.22%
2020/03/16	88	32.33	0	0.00	31.85	88	4,156	2.12%
2020/03/13	46	31.42	1	32.45	33.20	45	4,103	1.10%
2020/03/12	118	33.77	1	34.50	33.55	117	4,006	2.92%	大買/鉅額交易
2020/03/11	89	35.42	3	35.90	35.45	86	3,984	2.16%
2020/03/10	206	35.77	28	34.84	35.75	178	4,055	4.39%	大買/鉅額交易
2020/03/09	7	35.38	6	35.63	34.85	1	3,986	0.03%
2020/03/06	7	36.35	2	36.55	36.40	5	3,923	0.13%
2020/03/05	13	36.65	17	36.68	36.90	-4	3,961	-0.10%
2020/03/04	3	35.43	8	35.34	35.50	-5	3,854	-0.13%
2020/03/03	0	0.00	0.1	36.50	35.00	-0.1	3,845	0.00%
2020/03/02	1.5	33.50	12	34.77	34.45	-10.5	3,813	-0.27%
2020/02/27	6	34.71	0	0.00	34.10	6	3,779	0.16%
2020/02/26	4	34.95	4	34.95	34.85	0	3,750	0.00%
2020/02/25	0	0.00	4	34.59	35.15	-4	3,766	-0.11%
2020/02/24	0	0.00	22	34.84	34.90	-22	3,758	-0.59%
2020/02/21	0	0.00	120	35.50	35.30	-120	3,818	-3.14%	大賣/鉅額交易
2020/02/20	0	0.00	10	35.90	35.85	-10	3,882	-0.26%
2020/02/19	0	0.00	21	35.66	35.75	-21	3,900	-0.54%
2020/02/18	0	0.00	6	35.85	35.85	-6	3,885	-0.15%
2020/02/17	2	36.00	18	36.07	36.00	-16	3,903	-0.41%
2020/02/14	4	36.05	47	36.08	36.35	-43	3,908	-1.10%
2020/02/12	47	35.89	2	35.90	36.15	45	3,941	1.14%
2020/02/11	95	35.20	0	0.00	35.30	95	3,951	2.40%
2020/02/10	3	34.55	42	34.55	34.80	-39	4,074	-0.96%
2020/02/07	2	35.03	1	35.10	34.85	1	4,648	0.02%
2020/02/06	13	34.98	34	34.92	35.20	-21	4,704	-0.45%
2020/02/05	0	0.00	40	33.73	34.05	-40	4,728	-0.85%
2020/02/03	44	32.23	3	32.90	32.75	41	4,833	0.85%
2020/01/31	10	34.00	2	34.65	34.40	8	4,856	0.16%
2020/01/30	164	34.57	37	34.97	34.00	127	5,027	2.53%	大買/鉅額交易
2020/01/20	0	0.00	3	37.43	37.45	-3	5,180	-0.06%
2020/01/17	28	37.97	16	37.66	37.55	12	5,276	0.23%
2020/01/16	7	38.02	35	38.09	37.70	-28	5,585	-0.50%
2020/01/15	9	37.69	15	37.77	37.55	-6	5,947	-0.10%
2020/01/14	7	37.68	5	37.52	37.50	2	5,874	0.03%
2020/01/13	1	36.95	5	37.00	37.20	-4	5,822	-0.07%
2020/01/10	5	37.13	1	36.90	36.95	4	5,862	0.07%
2020/01/09	28	36.84	2	36.98	37.00	26	6,008	0.43%
2020/01/06	6	36.11	6	36.30	35.90	0	6,017	0.00%
2020/01/03	10	36.92	1	36.85	36.80	9	6,014	0.15%
2020/01/02	2	37.05	2	37.15	37.20	0	5,981	0.00%
2019/12/31	3	36.98	0	0.00	37.10	3	5,988	0.05%
2019/12/30	0	0.00	1	37.00	37.20	-1	6,080	-0.02%
2019/12/27	8	37.14	41	37.15	37.15	-33	6,069	-0.54%
2019/12/26	14	37.26	91	37.09	37.40	-77	6,030	-1.28%
2019/12/25	1	36.45	22	36.57	36.70	-21	5,951	-0.35%
2019/12/24	5	36.20	46	36.37	36.25	-41	5,989	-0.68%
2019/12/23	0	0.00	12	36.50	36.55	-12	5,999	-0.20%
2019/12/20	4	36.74	4	36.64	36.50	0	6,026	0.00%
2019/12/19	5	36.65	3.4	36.59	36.55	1.6	6,083	0.03%
2019/12/18	20	36.92	0	0.00	36.80	20	6,296	0.32%
2019/12/17	29	37.39	16	37.48	37.45	13	6,358	0.20%
2019/12/16	1	37.30	20	37.40	37.15	-19	6,327	-0.30%
2019/12/13	358	37.72	193.6	37.64	37.50	164.4	6,318	2.60%	大買/大賣/鉅額交易
2019/12/12	4	37.53	99	37.00	37.60	-95	6,166	-1.54%
2019/12/11	3	36.62	8	36.73	36.35	-5	5,980	-0.08%
2019/12/09	2	36.70	3	36.98	36.55	-1	6,021	-0.02%
2019/12/06	16	36.66	6	36.65	36.90	10	6,007	0.17%
2019/12/05	7	36.17	10	35.82	36.70	-3	6,005	-0.05%
2019/12/04	0	0.00	5	34.75	34.80	-5	6,032	-0.08%
2019/12/03	8	34.70	18	34.73	34.80	-10	6,140	-0.16%
2019/12/02	14	34.41	7	33.85	34.30	7	6,203	0.11%
2019/11/29	10	35.31	4	35.05	34.90	6	6,196	0.10%
2019/11/28	0	0.00	8	35.69	35.60	-8	6,237	-0.13%
2019/11/27	5	35.60	10	35.69	35.80	-5	6,348	-0.08%
2019/11/26	7	35.72	0	0.00	35.55	7	6,506	0.11%
2019/11/25	0	0.00	2	35.63	35.55	-2	6,658	-0.03%
2019/11/22	3	35.75	0	0.00	35.55	3	6,714	0.04%
2019/11/21	10	35.69	2	35.80	36.00	8	6,706	0.12%
2019/11/20	6	36.36	2	36.40	36.20	4	6,714	0.06%
2019/11/19	2	36.25	47	37.00	37.10	-45	6,691	-0.67%
2019/11/18	20	36.48	1	36.60	36.55	19	6,709	0.28%
2019/11/15	3	36.28	0	0.00	36.20	3	6,733	0.04%
2019/11/14	4	35.66	3	35.87	36.00	1	6,776	0.01%
2019/11/13	6	36.21	1.1	36.49	36.10	4.9	6,794	0.07%
2019/11/11	13	36.27	2	36.65	35.80	11	6,746	0.16%
2019/11/08	1	36.75	5	36.74	36.60	-4	6,683	-0.06%
2019/11/07	15	36.14	53	36.03	36.10	-38	6,634	-0.57%
2019/11/06	100	37.57	77	38.72	37.00	23	6,504	0.35%
2019/11/05	6	37.48	5	37.24	37.45	1	5,923	0.02%
2019/11/04	37	38.05	4	38.03	37.60	33	5,848	0.56%
2019/11/01	55	37.63	8	37.58	37.60	47	5,776	0.81%
2019/10/31	38	37.48	4	37.21	37.15	34	5,719	0.59%
2019/10/30	4	38.08	8	37.56	38.20	-4	5,620	-0.07%
2019/10/29	33	38.69	19	38.16	37.80	14	5,507	0.25%
2019/10/28	10	37.74	15	37.97	38.50	-5	5,293	-0.09%
2019/10/25	3	37.25	3	37.47	37.20	0	5,021	0.00%
2019/10/24	19	37.29	74	37.49	37.60	-55	4,904	-1.12%
2019/10/23	15	35.93	60	36.29	36.50	-45	4,606	-0.98%
2019/10/22	1	35.05	7	34.77	34.70	-6	4,196	-0.14%
2019/10/21	2	34.48	4	34.75	34.45	-2	4,175	-0.05%
2019/10/18	9	34.63	8	34.68	34.70	1	4,154	0.02%
2019/10/17	37	35.30	15	35.45	35.25	22	4,081	0.54%
2019/10/16	4	34.78	14	34.91	34.95	-10	3,909	-0.26%
2019/10/15	5	34.15	12	34.58	34.55	-7	3,792	-0.18%
2019/10/14	0	0.00	2	34.00	33.80	-2	3,745	-0.05%
2019/10/09	18	33.34	45	33.60	33.40	-27	3,786	-0.71%
2019/10/08	6	34.07	0	0.00	34.05	6	3,793	0.16%
2019/10/07	16	34.61	19	34.62	34.35	-3	3,798	-0.08%
2019/10/04	66	35.01	12	34.97	34.90	54	3,770	1.43%
2019/10/03	2	34.00	17	34.43	34.55	-15	3,653	-0.41%
2019/10/02	1	34.10	0	0.00	33.95	1	3,599	0.03%
2019/09/27	45	33.41	21	33.88	33.10	24	3,563	0.67%
2019/09/26	11	34.14	2	34.30	33.85	9	3,512	0.26%
2019/09/24	13	34.35	15	34.48	34.35	-2	3,468	-0.06%
2019/09/23	59	34.73	60	34.82	34.75	-1	3,387	-0.03%
2019/09/20	14	34.84	18	34.76	35.05	-4	3,142	-0.13%
2019/09/19	3	33.97	0	0.00	33.90	3	3,026	0.10%
2019/09/17	0	0.00	5	34.16	34.10	-5	2,979	-0.17%
2019/09/16	4	34.08	4	33.95	33.95	0	2,932	0.00%
2019/09/12	0	0.00	10	34.10	34.05	-10	2,906	-0.34%
2019/09/11	3	33.75	1	34.00	34.00	2	2,861	0.07%
2019/09/10	15	33.80	27	33.68	33.90	-12	2,819	-0.43%
2019/09/09	3	33.72	11	33.92	33.95	-8	2,785	-0.29%
2019/09/06	14	33.93	17	33.99	33.50	-3	2,685	-0.11%
2019/09/05	1	34.65	10	35.23	35.35	-9	2,502	-0.36%
2019/09/04	8	34.55	19	34.69	34.80	-11	2,382	-0.46%
2019/09/03	2	34.00	26	34.08	34.00	-24	2,292	-1.05%
2019/09/02	15	34.10	22	34.01	34.15	-7	2,197	-0.32%
2019/08/30	10	33.16	35	33.32	33.30	-25	2,088	-1.20%
2019/08/29	30	32.74	21	32.75	32.55	9	1,954	0.46%
2019/08/28	15	32.11	15	32.11	32.20	0	1,775	0.00%
2019/08/27	3	31.28	16	31.26	31.30	-13	1,596	-0.81%
2019/08/26	4	30.31	15	30.23	30.45	-11	1,522	-0.72%
2019/08/23	2	30.85	3	31.08	30.80	-1	1,489	-0.07%
2019/08/22	15	30.88	3	30.93	30.90	12	1,452	0.83%
2019/08/21	1	30.60	6	30.73	30.65	-5	1,395	-0.36%
2019/08/20	11	29.68	6	29.81	29.70	5	1,278	0.39%
2019/08/19	3	29.40	2	29.38	29.55	1	1,216	0.08%
2019/08/16	0	0.00	15	29.12	29.20	-15	1,152	-1.30%
2019/08/15	0	0.00	3	27.95	28.25	-3	1,085	-0.28%
2019/08/13	11	28.20	2	28.25	28.15	9	1,067	0.84%
2019/08/12	13	28.06	0	0.00	28.15	13	1,068	1.22%
2019/08/08	4	27.78	4	28.05	28.05	0	1,053	0.00%
2019/08/07	4	28.11	0	0.00	27.85	4	1,032	0.39%
2019/08/06	5	27.49	0	0.00	27.90	5	1,021	0.49%
2019/08/05	5	28.06	0	0.00	28.00	5	1,008	0.50%
2019/08/02	9	28.44	0	0.00	28.35	9	1,008	0.89%
2019/08/01	7	28.91	0	0.00	28.90	7	1,008	0.69%
2019/07/31	5	29.06	0	0.00	29.10	5	1,003	0.50%
2019/07/30	17	29.43	1	29.30	29.10	16	1,002	1.60%
2019/07/29	5	29.88	15	29.90	29.80	-10	1,004	-1.00%
2019/07/26	17	29.93	0	0.00	29.90	17	1,009	1.68%
2019/07/25	37	29.99	7	30.02	29.90	30	1,003	2.99%
2019/07/24	10	29.25	0	0.00	29.45	10	957	1.04%
2019/07/19	1	28.80	1	28.80	28.75	0	929	0.00%
2019/07/18	2	28.60	0	0.00	28.55	2	936	0.21%
2019/07/17	1	28.70	0	0.00	28.85	1	938	0.11%
2019/07/15	7	28.98	0	0.00	28.85	7	947	0.74%
2019/07/12	4	31.10	6	31.00	31.25	-2	903	-0.22%
2019/07/10	1	30.60	0	0.00	30.70	1	942	0.11%
2019/07/08	3	30.52	0	0.00	30.45	3	949	0.32%
2019/07/02	0	0.00	3	30.05	30.10	-3	998	-0.30%
2019/06/24	1	29.30	0	0.00	29.35	1	1,045	0.10%
2019/06/21	3	29.60	0	0.00	29.50	3	1,057	0.28%
2019/06/20	2	29.35	2	29.70	29.70	0	1,074	0.00%
2019/06/18	0	0.00	1	29.15	29.20	-1	1,228	-0.08%
2019/06/17	1	29.00	1	29.10	29.10	0	1,257	0.00%
2019/06/13	1	29.05	0	0.00	29.15	1	1,313	0.08%
2019/06/12	2	29.15	0	0.00	29.30	2	1,357	0.15%
2019/06/11	0	0.00	2	29.30	29.25	-2	1,373	-0.15%
2019/06/10	0	0.00	2	28.90	28.95	-2	1,378	-0.15%
2019/06/06	1	28.50	0	0.00	28.50	1	1,394	0.07%
2019/05/29	2	27.80	1	28.10	28.05	1	1,464	0.07%
2019/05/27	0	0.00	3	28.95	28.70	-3	1,588	-0.19%
2019/05/24	1	28.40	0	0.00	28.65	1	1,622	0.06%
2019/05/22	0	0.00	3	28.80	28.75	-3	1,638	-0.18%
2019/05/20	6	28.20	0	0.00	28.30	6	1,647	0.36%
2019/05/17	2	28.58	0	0.00	28.40	2	1,653	0.12%
2019/05/16	14	28.86	0	0.00	28.80	14	1,646	0.85%
2019/05/15	6	28.97	2	29.15	29.20	4	1,656	0.24%
2019/05/14	5	28.42	0	0.00	28.75	5	1,670	0.30%
2019/05/13	4	29.05	10	29.13	28.85	-6	1,667	-0.36%
2019/05/10	13	29.36	0	0.00	29.40	13	1,666	0.78%
2019/05/09	3	29.53	0	0.00	29.40	3	1,663	0.18%
2019/05/08	4	29.89	2	30.05	30.20	2	1,644	0.12%
2019/05/07	10	30.47	0	0.00	30.35	10	1,659	0.60%
2019/05/06	5	30.83	0	0.00	30.40	5	1,661	0.30%
2019/05/03	0	0.00	1	31.45	31.35	-1	1,646	-0.06%
2019/05/02	0	0.00	5	30.90	31.00	-5	1,638	-0.31%
2019/04/29	6	30.69	0	0.00	30.70	6	1,641	0.37%
2019/04/26	3	31.05	0	0.00	31.05	3	1,632	0.18%
2019/04/25	3	31.17	0	0.00	31.30	3	1,641	0.18%
2019/04/24	4	31.30	0	0.00	31.25	4	1,649	0.24%
2019/04/23	1	31.35	0	0.00	31.50	1	1,650	0.06%
2019/04/22	0	0.00	2	31.75	31.85	-2	1,644	-0.12%
2019/04/19	3	31.23	1	31.55	31.30	2	1,633	0.12%
2019/04/18	9	31.42	5	31.50	31.20	4	1,634	0.24%
2019/04/17	7	32.01	6	31.88	31.80	1	1,633	0.06%
2019/04/16	0	0.00	3	31.12	31.15	-3	1,533	-0.20%
2019/04/11	1	30.70	0	0.00	30.60	1	1,504	0.07%
2019/04/08	0	0.00	3	30.93	30.95	-3	1,469	-0.20%
2019/04/03	5	30.50	0	0.00	30.35	5	1,434	0.35%
2019/04/02	0	0.00	10	30.35	30.35	-10	1,441	-0.69%
2019/04/01	5	30.10	0	0.00	30.05	5	1,427	0.35%
2019/03/29	10	29.75	0	0.00	30.10	10	1,411	0.71%
2019/03/28	1	30.05	0	0.00	29.90	1	1,393	0.07%
2019/03/27	0	0.00	1	30.30	30.50	-1	1,376	-0.07%
2019/03/25	7	30.39	11	30.45	30.50	-4	1,366	-0.29%
2019/03/22	14	31.20	17	31.36	31.10	-3	1,349	-0.22%
2019/03/21	1	30.85	8	30.87	30.85	-7	1,268	-0.55%
2019/03/20	0	0.00	3	30.00	30.10	-3	1,183	-0.25%
2019/03/19	1	29.50	0	0.00	29.55	1	1,159	0.09%
2019/03/18	0	0.00	3	30.00	29.75	-3	1,155	-0.26%
2019/03/15	3	29.70	0	0.00	29.20	3	1,125	0.27%
2019/03/07	0	0.00	2	29.23	28.95	-2	1,126	-0.18%
2019/03/06	0	0.00	5	29.45	29.25	-5	1,121	-0.45%
2019/03/04	6	29.65	2	29.75	29.75	4	1,128	0.35%
2019/02/27	5	30.05	1	29.80	30.00	4	1,123	0.36%
2019/02/26	4	30.35	0	0.00	30.25	4	1,100	0.36%
2019/02/25	1	29.55	8	29.59	29.95	-7	985	-0.71%
2019/02/22	5	29.00	0	0.00	29.00	5	962	0.52%
2019/02/21	2	28.90	1	29.20	29.25	1	971	0.10%
2019/02/20	2	29.05	3	29.08	29.00	-1	971	-0.10%
2019/02/18	0	0.00	1	29.00	28.90	-1	968	-0.10%
2019/02/13	1	28.55	11	28.60	28.55	-10	991	-1.01%
2019/02/12	0	0.00	4	28.88	28.80	-4	982	-0.41%
2019/01/29	0	0.00	1	28.50	28.40	-1	1,032	-0.10%
2019/01/28	0	0.00	2	28.55	28.50	-2	1,035	-0.19%
2019/01/25	0	0.00	3	28.30	28.35	-3	1,042	-0.29%
2019/01/23	2	27.80	2	27.85	27.80	0	1,070	0.00%
2019/01/22	3	28.07	0	0.00	28.00	3	1,069	0.28%
2019/01/18	6	28.14	0	0.00	28.15	6	1,084	0.55%
2019/01/17	1	28.15	4	28.33	28.15	-3	1,109	-0.27%
2019/01/16	1	27.40	0	0.00	27.85	1	1,110	0.09%
2019/01/09	0	0.00	20	27.18	27.45	-20	1,151	-1.74%
2019/01/08	0	0.00	5	26.85	26.80	-5	1,143	-0.44%
2019/01/04	5	26.35	1	26.40	26.45	4	1,192	0.34%
2019/01/03	5	26.80	1	27.05	26.75	4	1,259	0.32%
2019/01/02	3	26.90	0	0.00	26.85	3	1,282	0.23%
2018/12/28	2	26.90	1	27.05	27.05	1	1,298	0.08%
2018/12/27	0	0.00	2	27.20	27.10	-2	1,332	-0.15%
2018/12/26	1	26.75	5	27.10	26.75	-4	1,369	-0.29%
2018/12/25	4	27.08	0	0.00	27.05	4	1,377	0.29%
2018/12/24	0	0.00	1	27.75	27.75	-1	1,377	-0.07%
2018/12/22	3	27.30	21	27.40	27.45	-18	1,390	-1.29%
2018/12/21	2	27.40	0	0.00	27.35	2	1,400	0.14%
2018/12/20	8	27.69	0	0.00	27.35	8	1,408	0.57%
2018/12/18	0	0.00	3	28.17	28.15	-3	1,419	-0.21%
2018/12/17	4	28.35	0	0.00	28.30	4	1,431	0.28%
2018/12/14	0	0.00	2	28.48	28.40	-2	1,450	-0.14%
2018/12/13	5	28.55	1	28.75	28.60	4	1,484	0.27%
2018/12/12	3	28.65	3	28.77	28.70	0	1,549	0.00%
2018/12/11	0	0.00	1	28.10	28.40	-1	1,549	-0.06%
2018/12/10	3	28.67	1	28.70	28.45	2	1,562	0.13%
2018/12/07	4	28.95	1	28.95	28.95	3	1,591	0.19%
2018/12/06	0	0.00	1	28.65	28.60	-1	1,694	-0.06%
2018/12/05	1	29.95	8	30.26	29.95	-7	1,686	-0.42%
2018/12/03	10	30.10	6	30.47	30.85	4	1,741	0.23%
2018/11/29	0	0.00	1	29.85	29.70	-1	1,784	-0.06%
2018/11/28	0	0.00	7	29.38	29.50	-7	1,791	-0.39%
2018/11/27	0	0.00	9	29.08	29.15	-9	1,834	-0.49%
2018/11/23	3	28.45	0	0.00	28.40	3	1,858	0.16%
2018/11/22	3	28.82	0	0.00	28.70	3	1,867	0.16%
2018/11/21	2	28.50	3	28.62	29.00	-1	1,869	-0.05%
2018/11/20	4	28.65	3	28.70	28.60	1	1,865	0.05%
2018/11/19	10	29.30	10	29.50	29.20	0	1,858	0.00%
2018/11/14	10	29.05	1	29.10	28.75	9	1,853	0.49%
2018/11/13	1	28.65	0	0.00	28.85	1	1,840	0.05%
2018/11/12	4	28.73	6	28.93	29.10	-2	1,847	-0.11%
2018/11/09	2	29.00	0	0.00	28.85	2	1,888	0.11%
2018/11/08	0	0.00	2	29.45	29.20	-2	1,945	-0.10%
2018/11/07	2	28.85	0	0.00	28.95	2	1,921	0.10%
2018/11/06	6	28.94	4	28.98	28.80	2	1,975	0.10%
2018/11/05	1	28.35	4	28.76	28.75	-3	1,983	-0.15%
2018/11/02	7	28.68	3	28.82	28.55	4	2,054	0.19%
2018/11/01	2	28.80	5	28.70	28.70	-3	2,091	-0.14%
2018/10/31	5	27.70	0	0.00	27.70	5	2,081	0.24%
2018/10/29	0	0.00	2	26.80	26.90	-2	2,085	-0.10%
2018/10/26	11	26.94	0	0.00	26.55	11	2,107	0.52%
2018/10/25	1	27.20	0	0.00	26.60	1	2,117	0.05%
2018/10/24	0	0.00	2.3	28.32	28.45	-2.3	2,120	-0.11%
2018/10/23	3	28.40	0	0.00	28.20	3	2,131	0.14%
2018/10/22	0	0.00	2	29.20	29.15	-2	2,124	-0.09%
2018/10/19	22	28.60	20	28.43	28.60	2	2,135	0.09%
2018/10/18	6	29.33	0	0.00	29.10	6	2,121	0.28%
2018/10/17	20	29.65	0	0.00	29.65	20	2,120	0.94%
2018/10/16	1	29.50	3	30.00	29.55	-2	2,122	-0.09%
2018/10/15	1	29.70	12	29.74	29.85	-11	2,136	-0.51%
2018/10/11	30	28.46	1	29.00	28.45	29	2,124	1.37%
2018/10/09	3	31.65	0	0.00	31.60	3	2,061	0.15%
2018/10/08	0	0.00	2	31.95	32.05	-2	2,074	-0.10%
2018/10/05	8	32.15	15	32.25	32.25	-7	2,118	-0.33%
2018/10/04	5	32.98	20	32.71	32.80	-15	2,099	-0.71%
2018/10/02	7	34.30	3	34.05	34.00	4	2,119	0.19%
2018/09/26	10	34.30	0	0.00	34.05	10	2,302	0.43%
2018/09/25	21	34.25	8	34.28	33.95	13	2,342	0.55%
2018/09/18	1	34.25	8	34.01	33.80	-7	2,375	-0.29%
2018/09/14	0	0.00	2	33.05	33.20	-2	2,383	-0.08%
2018/09/13	3	32.48	20	32.50	32.50	-17	2,417	-0.70%
2018/09/12	3	32.32	0	0.00	32.00	3	2,442	0.12%
2018/09/11	0	0.00	2	33.60	33.90	-2	2,417	-0.08%
2018/09/10	12	34.00	5	33.90	33.65	7	2,482	0.28%
2018/09/07	6	34.70	0	0.00	34.45	6	2,530	0.24%
2018/09/06	0	0.00	11	35.34	35.20	-11	2,579	-0.43%
2018/09/05	2	35.50	3	35.93	35.50	-1	2,737	-0.04%
2018/09/04	2	35.30	0	0.00	35.35	2	3,137	0.06%
2018/09/03	12	35.55	2	35.50	35.05	10	3,577	0.28%
2018/08/31	0.8	34.80	20	34.58	34.85	-19.2	3,590	-0.54%
2018/08/29	2	34.35	0	0.00	34.30	2	3,684	0.05%
2018/08/27	2	34.25	0	0.00	34.35	2	3,914	0.05%
2018/08/24	1	33.85	2	33.85	33.80	-1	3,941	-0.03%
2018/08/23	0	0.00	15	34.10	34.20	-15	4,010	-0.37%
2018/08/21	0	0.00	1	34.30	34.35	-1	4,164	-0.02%
2018/08/20	1	34.00	0	0.00	33.90	1	4,241	0.02%
2018/08/17	1	34.50	0	0.00	34.35	1	4,363	0.02%
2018/08/16	0	0.00	10	34.40	34.75	-10	4,372	-0.23%
2018/08/15	12	34.94	30	33.95	33.90	-18	4,345	-0.41%
2018/08/14	5	35.03	0	0.00	35.05	5	4,298	0.12%
2018/08/13	16	35.52	5	35.10	35.25	11	4,291	0.26%
2018/08/10	13.6	36.57	11	36.40	36.40	2.6	4,279	0.06%
2018/08/09	7	36.53	3	36.65	36.55	4	4,277	0.09%
2018/08/08	20	36.08	24	36.24	36.20	-4	4,235	-0.09%
2018/08/07	4	35.39	0	0.00	35.35	4	4,240	0.09%
2018/08/06	2	35.83	5	35.85	35.80	-3	4,258	-0.07%
2018/08/03	28	35.91	2	35.98	36.15	26	4,309	0.60%
2018/08/02	3	35.90	2	36.40	35.50	1	4,380	0.02%
2018/08/01	11	36.62	2	36.45	36.45	9	4,428	0.20%
2018/07/31	1	36.50	19	36.34	36.70	-18	4,484	-0.40%
2018/07/30	25	36.05	0	0.00	35.85	25	4,670	0.54%
2018/07/27	3	36.05	5	36.00	36.00	-2	4,784	-0.04%
2018/07/26	0	0.00	3	35.82	35.90	-3	4,783	-0.06%
2018/07/24	1	35.40	0	0.00	35.40	1	4,802	0.02%
2018/07/23	11	35.31	0	0.00	35.15	11	4,816	0.23%
2018/07/20	0	0.00	4	35.98	35.70	-4	4,830	-0.08%
2018/07/19	2	35.35	1	35.60	35.30	1	4,826	0.02%
2018/07/18	2	35.50	3	35.47	35.50	-1	4,885	-0.02%
2018/07/17	2	36.30	0	0.00	35.95	2	4,877	0.04%
2018/07/16	7	36.06	1	36.10	36.10	6	4,885	0.12%
2018/07/13	0	0.00	7	36.14	35.90	-7	4,917	-0.14%
2018/07/11	4	35.25	0	0.00	35.05	4	4,917	0.08%
2018/07/10	3	35.45	1	35.65	35.50	2	4,904	0.04%
2018/07/09	6	35.99	9	36.35	35.60	-3	4,895	-0.06%
2018/07/06	3.1	36.81	3	37.25	36.95	0.1	4,837	0.00%
2018/07/05	10	37.25	0	0.00	36.80	10	4,802	0.21%
2018/07/04	1	37.20	1	37.80	37.10	0	4,814	0.00%
2018/07/03	8	37.03	0	0.00	36.50	8	4,818	0.17%
2018/07/02	10	37.73	0	0.00	37.50	10	4,794	0.21%
2018/06/29	0	0.00	52	37.46	37.95	-52	4,797	-1.08%
2018/06/28	3.9	36.79	1	36.70	36.70	2.9	4,776	0.06%
2018/06/27	7	37.08	3	37.25	36.85	4	4,780	0.08%
2018/06/26	17	37.09	3	37.32	37.10	14	4,784	0.29%
2018/06/25	11	38.30	1	38.15	37.90	10	4,782	0.21%
2018/06/22	11	37.94	36	38.46	38.10	-25	4,788	-0.52%
2018/06/21	5	38.52	49	38.39	38.10	-44	4,799	-0.92%
2018/06/20	16	38.06	2	38.00	37.80	14	4,844	0.29%
2018/06/19	17	38.62	36	39.00	38.60	-19	4,928	-0.39%
2018/06/15	23	40.21	2	40.55	39.65	21	5,021	0.42%
2018/06/14	5.5	40.78	34	40.87	40.90	-28.5	4,953	-0.57%
2018/06/13	22	41.28	55	41.29	41.00	-33	4,897	-0.67%
2018/06/12	87	41.79	98	41.30	40.40	-11	4,784	-0.23%
2018/06/11	36	40.77	59	40.54	41.25	-23	4,394	-0.52%
2018/06/08	3	37.50	22	37.77	37.50	-19	4,014	-0.47%
2018/06/07	12	37.47	30	37.45	37.25	-18	4,022	-0.45%
2018/06/06	7	37.58	7	37.60	37.45	0	4,136	0.00%
2018/06/05	66	37.75	29	37.86	37.05	37	4,153	0.89%
2018/06/04	3.7	36.84	3	36.95	36.60	0.7	4,009	0.02%
2018/06/01	7	36.89	1	36.85	36.70	6	4,075	0.15%
2018/05/31	8	36.67	3	36.45	37.40	5	4,169	0.12%
2018/05/30	17	36.38	16	36.32	36.75	1	4,129	0.02%
2018/05/29	1.6	37.26	7	36.99	36.90	-5.4	4,121	-0.13%
2018/05/28	47	37.24	0	0.00	37.10	47	4,113	1.14%
2018/05/25	43	36.97	9	36.89	37.60	34	4,110	0.83%
2018/05/24	2	36.25	1	36.30	36.30	1	4,200	0.02%
2018/05/23	3	36.12	0	0.00	35.95	3	4,280	0.07%
2018/05/22	1	36.10	0	0.00	36.10	1	4,290	0.02%
2018/05/18	7	36.13	0	0.00	36.10	7	4,390	0.16%
2018/05/17	1	36.30	0	0.00	36.40	1	4,463	0.02%
2018/05/16	5	36.30	0.1	36.15	36.05	5	4,494	0.11%
2018/05/15	3	36.85	1	37.25	36.55	2	4,590	0.04%
2018/05/14	5	36.89	0	0.00	37.00	5	4,744	0.11%
2018/05/11	63	37.24	1	37.00	37.00	62	4,875	1.27%
2018/05/10	4	37.34	7	37.24	37.20	-3	5,010	-0.06%
2018/05/09	2	36.98	3	37.35	37.00	-1	5,290	-0.02%
2018/05/08	11.7	36.99	3	36.95	36.75	8.7	5,270	0.17%
2018/05/07	14	36.84	18	37.19	37.60	-4	5,277	-0.08%
2018/05/04	11	35.50	22	35.66	35.70	-11	5,201	-0.21%
2018/05/03	3	34.48	1	34.15	34.00	2	5,156	0.04%
2018/05/02	1	34.50	0	0.00	34.50	1	5,205	0.02%
2018/04/30	5	34.90	2	34.55	34.55	3	5,241	0.06%
2018/04/27	0	0.00	1	34.30	34.85	-1	5,297	-0.02%
2018/04/26	1	34.00	0	0.00	33.80	1	5,515	0.02%
2018/04/25	1	34.85	0	0.00	34.45	1	5,664	0.02%
2018/04/24	9	34.79	6	35.17	34.75	3	5,727	0.05%
2018/04/23	0	0.00	6	36.88	36.55	-6	5,719	-0.10%
2018/04/20	10	36.90	2	37.00	37.00	8	5,777	0.14%
2018/04/19	2	37.30	18	37.27	37.30	-16	5,987	-0.27%
2018/04/17	7	36.44	0	0.00	36.30	7	6,099	0.11%
2018/04/13	0	0.00	3	37.12	37.15	-3	6,278	-0.05%
2018/04/12	2	37.33	5	37.22	37.20	-3	6,506	-0.05%
2018/04/11	11	37.54	0	0.00	37.15	11	6,673	0.16%
2018/04/10	0	0.00	1	37.60	37.25	-1	6,841	-0.01%
2018/04/09	1	37.00	9	37.19	37.10	-8	7,079	-0.11%
2018/04/03	1	36.75	0	0.00	36.75	1	7,122	0.01%
2018/04/02	7	36.76	2	36.90	36.65	5	7,256	0.07%
2018/03/31	6	36.82	1	36.65	37.20	5	7,267	0.07%
2018/03/30	3	36.62	0	0.00	36.50	3	7,313	0.04%
2018/03/28	4	37.01	2	36.88	36.80	2	8,077	0.02%
2018/03/27	10	37.50	3	37.47	37.25	7	8,123	0.09%
2018/03/26	6	37.13	3	37.10	37.05	3	8,120	0.04%
2018/03/23	8	37.02	6	37.08	36.85	2	8,170	0.02%
2018/03/22	45	38.63	16	38.52	38.10	29	8,182	0.35%
2018/03/21	9	38.21	29	38.49	38.80	-20	8,104	-0.25%
2018/03/20	0	0.00	2	37.45	37.50	-2	7,971	-0.03%
2018/03/16	15	37.73	2	38.18	37.50	13	8,001	0.16%
2018/03/15	12	38.23	1	38.15	38.15	11	8,026	0.14%
2018/03/14	8	38.12	14	38.12	38.05	-6	8,103	-0.07%
2018/03/13	0	0.00	9	38.03	37.90	-9	8,235	-0.11%
2018/03/12	18	37.94	3	37.68	37.65	15	8,212	0.18%
2018/03/09	9	37.36	54	37.45	37.50	-45	8,187	-0.55%
2018/03/08	0	0.00	23	37.73	37.60	-23	8,242	-0.28%
2018/03/07	4	37.30	15	37.79	37.00	-11	8,240	-0.13%
2018/03/06	31	37.57	21	37.57	37.50	10	8,285	0.12%
2018/03/05	10	36.73	31	36.69	36.60	-21	8,430	-0.25%
2018/03/02	0	0.00	5	36.95	37.00	-5	8,575	-0.06%
2018/03/01	1	37.60	30	37.45	37.45	-29	8,599	-0.34%
2018/02/27	1	37.50	5	36.98	36.55	-4	8,566	-0.05%
2018/02/26	83	38.23	19	38.21	37.20	64	8,516	0.75%
2018/02/23	5	36.53	9	36.60	36.95	-4	8,348	-0.05%
2018/02/22	8	35.71	0	0.00	35.75	8	8,360	0.10%
2018/02/21	6	35.80	22	35.97	36.00	-16	8,425	-0.19%
2018/02/12	11	34.81	0	0.00	34.55	11	8,486	0.13%
2018/02/09	9	34.04	17	34.04	34.90	-8	8,485	-0.09%
2018/02/08	14	35.43	15	35.56	35.30	-1	8,447	-0.01%
2018/02/07	58	36.09	63	35.71	35.60	-5	8,469	-0.06%
2018/02/06	14	35.86	4	34.91	35.05	10	8,389	0.12%
2018/02/05	11	37.14	37	37.86	38.00	-26	8,319	-0.31%
2018/02/02	21	37.90	17	38.15	38.20	4	8,176	0.05%
2018/02/01	14	37.39	43	37.71	37.85	-29	8,059	-0.36%
2018/01/30	18	36.31	12	36.64	36.00	6	7,885	0.08%
2018/01/29	29	37.03	6	36.98	36.80	23	7,843	0.29%
2018/01/26	4	36.63	12	36.67	36.75	-8	7,745	-0.10%
2018/01/25	7	36.51	1	36.40	36.30	6	7,773	0.08%
2018/01/24	0	0.00	2	36.40	36.40	-2	7,716	-0.03%
2018/01/23	10	36.30	6	36.13	36.20	4	7,677	0.05%
2018/01/22	33.3	36.68	19	36.87	36.50	14.3	7,596	0.19%
2018/01/19	8	35.71	74	36.09	36.25	-66	7,354	-0.90%
2018/01/18	40	35.92	1	36.00	35.55	39	7,177	0.54%
2018/01/17	2	36.30	23	36.32	36.10	-21	7,099	-0.30%
2018/01/16	1	36.10	3	36.23	36.05	-2	7,055	-0.03%
2018/01/15	19	36.49	6	36.40	36.20	13	6,974	0.19%
2018/01/12	12	35.12	13	35.70	35.85	-1	6,763	-0.01%
2018/01/11	6	34.73	6	35.10	35.20	0	6,616	0.00%
2018/01/10	2	35.15	15.2	35.15	35.00	-13.2	6,551	-0.20%
2018/01/09	8	34.83	7	34.55	35.00	1	6,503	0.02%
2018/01/08	31	35.53	17	35.23	34.65	14	6,354	0.22%
2018/01/05	16	35.12	10	34.63	35.20	6	6,109	0.10%
2018/01/04	9	34.88	15	34.34	34.85	-6	5,920	-0.10%
2018/01/03	38	34.27	13	34.59	34.05	25	5,727	0.44%
2018/01/02	1	32.90	0	0.00	33.40	1	5,460	0.02%