矽格 (6257)-元大-文心興安券商分點個股進出

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
67.6
漲跌
▲0.2
漲幅
+0.30%
成交量
4,826張
產業
上市半導體類股
963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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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
2024/12/17	2.5	67.46	0	0.00	67.60	2.5	3,773	0.07%
2024/12/16	0	0.00	1	68.20	67.40	-1	3,742	-0.03%
2024/12/13	1	68.80	0	0.00	69.20	1	3,722	0.03%
2024/12/12	0.2	70.10	0	0.00	69.70	0.2	3,738	0.01%
2024/12/11	0.2	69.80	0	0.00	69.20	0.2	3,753	0.01%
2024/12/06	1	71.00	1	70.50	70.50	0	3,854	0.00%
2024/12/05	0.1	70.40	0	0.00	69.90	0.1	3,846	0.00%
2024/12/04	0.1	69.20	0	0.00	69.50	0.1	3,858	0.00%
2024/12/02	1	68.60	0	0.00	68.30	1	3,955	0.03%
2024/11/29	1	68.70	0	0.00	68.90	1	3,991	0.03%
2024/11/27	3.6	69.61	0	0.00	69.10	3.6	4,287	0.08%
2024/11/26	9.5	71.50	0	71.40	71.20	9.5	4,262	0.22%
2024/11/22	0	0.00	4	71.80	71.50	-4	4,242	-0.09%
2024/11/21	1	71.30	0	0.00	71.00	1	4,241	0.02%
2024/11/20	1	71.20	0	0.00	71.00	1	4,238	0.02%
2024/11/18	2	70.65	2	71.25	70.60	0	4,245	0.00%
2024/11/15	3	72.93	0	0.00	72.40	3	4,232	0.07%
2024/11/14	0	0.00	1	74.10	72.90	-1	4,234	-0.02%
2024/11/12	3	73.30	0	0.00	72.80	3	4,194	0.07%
2024/11/11	1	74.20	2	74.20	75.00	-1	4,173	-0.02%
2024/11/08	4	74.45	0	0.00	74.40	4	4,199	0.10%
2024/11/07	26	74.53	0	0.00	74.60	26	4,215	0.62%
2024/11/06	0	0.00	1	73.00	73.50	-1	4,214	-0.02%
2024/11/04	5	71.98	0	0.00	71.60	5	4,277	0.12%
2024/11/01	4	72.63	0	0.00	72.80	4	4,347	0.09%
2024/10/30	15.1	75.24	17	75.47	73.70	-2	4,323	-0.05%
2024/10/29	5	77.26	1	76.90	77.60	4	4,232	0.09%
2024/10/28	0	0.00	5	79.20	79.30	-5	4,280	-0.12%
2024/10/24	3	79.53	1	79.10	78.60	2	4,297	0.05%
2024/10/23	0	0.00	15	79.51	79.40	-15	4,294	-0.35%
2024/10/22	0	0.00	2.2	78.45	79.30	-2.2	4,289	-0.05%
2024/10/21	0	0.00	1	78.30	78.30	-1	4,313	-0.02%
2024/10/18	5	77.80	0	0.00	77.10	5	4,351	0.11%
2024/10/17	1	79.30	1	78.80	78.70	0	4,358	0.00%
2024/10/16	0	0.00	2	78.80	79.00	-2	4,356	-0.05%
2024/10/15	0.2	78.80	2	79.10	79.10	-1.8	4,385	-0.04%
2024/10/14	6	78.60	1	78.10	79.10	5	4,296	0.12%
2024/10/11	3	77.73	5	77.32	77.70	-2	4,289	-0.05%
2024/10/09	4	76.32	7	77.29	76.00	-3	4,330	-0.07%
2024/10/08	4	75.95	1	76.00	75.40	3	4,298	0.07%
2024/10/07	2	74.85	0	0.00	75.00	2	4,311	0.05%
2024/10/04	0	0.00	1	74.20	74.20	-1	4,353	-0.02%
2024/10/01	1	75.20	0	0.00	75.50	1	4,418	0.02%
2024/09/30	6	76.10	34	75.70	75.70	-28	4,440	-0.63%
2024/09/27	3	77.80	0	0.00	77.30	3	4,406	0.07%
2024/09/26	3	78.47	2	77.80	77.20	1	4,405	0.02%
2024/09/25	5	77.54	4	77.73	78.40	1	4,302	0.02%
2024/09/24	6	76.80	4	76.03	76.80	2	4,182	0.05%
2024/09/23	1	74.30	0	0.00	74.20	1	4,102	0.02%
2024/09/20	2	74.45	1	75.00	73.90	1	4,142	0.02%
2024/09/18	2	73.80	0	0.00	73.40	2	4,235	0.05%
2024/09/16	30	74.60	0	0.00	74.50	30	4,270	0.70%
2024/09/13	0	0.00	0.1	74.40	73.90	-0.1	4,286	0.00%
2024/09/11	0	74.50	0	0.00	73.30	0	4,293	0.00%
2024/09/10	2	75.15	1	75.00	74.50	1	4,252	0.02%
2024/09/05	1	74.50	1	75.40	74.50	0	4,255	0.00%
2024/09/04	2	74.40	1	75.30	74.20	1	4,229	0.02%
2024/09/03	1	78.20	2	77.75	77.70	-1	4,188	-0.02%
2024/09/02	0	0.00	2	78.00	77.40	-2	4,242	-0.05%
2024/08/30	14.1	79.75	69	80.15	78.10	-54.9	4,192	-1.31%
2024/08/26	2	74.05	0	0.00	73.50	2	4,013	0.05%
2024/08/21	0	74.50	0	0.00	74.20	0	4,187	0.00%
2024/08/20	0	0.00	0.1	74.33	74.50	-0.1	4,242	0.00%
2024/08/14	1	72.20	0	0.00	72.20	1	4,703	0.02%
2024/08/13	3	71.50	1	71.60	71.80	2	4,855	0.04%
2024/08/12	1	70.80	0	0.00	72.10	1	5,165	0.02%
2024/08/09	2	70.50	4	71.00	70.20	-2	5,189	-0.04%
2024/08/08	1	69.30	1	69.80	68.70	0	5,166	0.00%
2024/08/07	0	68.20	1	69.20	69.80	-1	5,151	-0.02%
2024/08/06	2	67.40	10	65.42	67.50	-8	5,153	-0.16%
2024/08/05	2	67.40	2	66.90	66.90	0	5,114	0.00%
2024/08/02	2	75.70	0	0.00	74.30	2	5,074	0.04%
2024/08/01	9.1	77.17	0	0.00	76.90	9.1	5,144	0.18%
2024/07/31	6	77.32	3	76.47	76.80	3	5,129	0.06%
2024/07/30	6	72.08	6	73.35	74.00	0	5,129	0.00%
2024/07/29	1	74.20	0	0.00	73.40	1	5,368	0.02%
2024/07/26	1	75.00	1	76.10	75.40	0	5,437	0.00%
2024/07/22	17	76.51	0	0.00	76.00	17	5,478	0.31%
2024/07/19	14	78.56	2	79.40	78.30	12	5,436	0.22%
2024/07/18	30	81.00	14	80.19	81.00	16	5,414	0.30%
2024/07/17	6	81.63	6	81.72	81.70	0	5,387	0.00%
2024/07/16	8	82.10	38	82.46	82.20	-30	5,420	-0.55%
2024/07/15	7	80.83	3	80.77	80.80	4	5,415	0.07%
2024/07/12	30	80.60	2	80.90	80.60	28	5,418	0.52%
2024/07/11	9	82.00	11	81.47	82.30	-2	5,417	-0.04%
2024/07/10	3	79.77	11	79.85	80.00	-8	5,382	-0.15%
2024/07/09	0	0.00	11	79.72	79.40	-11	5,399	-0.20%
2024/07/08	9	79.00	4	79.43	79.40	5	5,433	0.09%
2024/07/05	1	77.50	2	78.25	78.40	-1	5,419	-0.02%
2024/07/04	9	77.44	1	76.70	77.90	8	5,401	0.15%
2024/07/03	1	76.70	0	0.00	76.00	1	5,412	0.02%
2024/07/02	0	0.00	1	75.50	75.20	-1	5,452	-0.02%
2024/07/01	1	76.60	1	76.30	76.10	0	5,432	0.00%
2024/06/28	1	78.00	0	0.00	76.80	1	5,493	0.02%
2024/06/27	2	76.05	0	0.00	76.70	2	5,471	0.04%
2024/06/26	1	79.10	4	79.20	78.40	-3	5,595	-0.05%
2024/06/25	11	78.49	14	78.69	79.40	-3	5,803	-0.05%
2024/06/24	10	81.30	3	81.90	79.90	7	5,915	0.12%
2024/06/21	1	81.50	2	82.20	82.00	-1	5,919	-0.02%
2024/06/20	3	81.20	0	0.00	81.50	3	5,940	0.05%
2024/06/17	4	81.38	0	0.00	80.50	4	6,544	0.06%
2024/06/14	4	81.23	3	81.40	81.30	1	6,677	0.01%
2024/06/13	4	81.00	0	0.00	81.40	4	6,814	0.06%
2024/06/11	0	0.00	0	79.70	79.50	0	6,895	0.00%
2024/06/07	12	81.18	20	80.05	79.90	-8	6,947	-0.12%
2024/06/06	1	81.20	38.4	82.75	81.00	-37.4	6,963	-0.54%
2024/06/05	4	80.43	1	79.82	80.00	3	6,889	0.04%
2024/06/04	1	80.14	2	80.75	80.90	-1	7,010	-0.01%
2024/06/03	1	78.40	0	0.00	80.10	1	7,140	0.01%
2024/05/31	6	78.68	1	78.61	78.70	5	7,186	0.07%
2024/05/30	1	80.71	10	79.97	79.90	-9	7,162	-0.13%
2024/05/29	4	81.73	1.1	81.03	81.50	2.9	7,179	0.04%
2024/05/28	4	80.93	0	0.00	81.20	4	7,254	0.06%
2024/05/27	1	81.00	6.6	81.03	80.50	-5.6	7,244	-0.08%
2024/05/24	6.1	80.25	16	79.70	80.40	-10	7,294	-0.14%
2024/05/23	10	78.54	0	0.00	78.00	10	7,349	0.14%
2024/05/22	1	79.20	1	79.60	79.10	0	7,566	0.00%
2024/05/21	1	78.90	6	79.03	79.00	-5	7,505	-0.07%
2024/05/20	5	79.87	5	79.30	79.00	0	7,431	0.00%
2024/05/17	26	78.80	8.1	78.01	78.00	18	7,337	0.24%
2024/05/16	2.1	82.53	6.1	82.16	81.30	-4.1	7,216	-0.06%
2024/05/15	1.1	77.21	1	77.80	77.40	0.1	6,970	0.00%
2024/05/13	2	76.40	0.2	76.50	76.50	1.8	6,926	0.03%
2024/05/09	2	77.90	1	77.40	77.10	1	6,887	0.01%
2024/05/08	2	77.15	6	77.65	78.30	-4	6,858	-0.06%
2024/05/07	4.1	78.00	1	78.10	77.80	3.1	6,807	0.04%
2024/05/06	6	76.77	10	76.83	77.10	-4	6,698	-0.06%
2024/05/03	1	77.20	0	0.00	76.40	1	6,707	0.01%
2024/05/02	20	78.25	12	77.70	77.40	8	6,637	0.12%
2024/04/30	1	74.60	1	74.00	74.20	0	6,367	0.00%
2024/04/29	5	72.62	5	72.16	72.90	0	6,295	0.00%
2024/04/26	2	71.40	0	0.00	71.50	2	6,386	0.03%
2024/04/23	0	0.00	1	67.90	68.30	-1	6,362	-0.02%
2024/04/17	0	0.00	1	72.50	72.60	-1	6,201	-0.02%
2024/04/16	0	0.00	0	71.00	70.60	0	6,136	0.00%
2024/04/15	7	72.16	0	72.10	72.00	7	6,060	0.12%
2024/04/12	3	73.03	4	73.43	73.20	-1	6,030	-0.02%
2024/04/11	0	0.00	12	72.68	72.80	-12	5,949	-0.20%
2024/04/10	2	71.65	0	0.00	72.40	2	5,892	0.03%
2024/04/09	4	71.85	2	71.25	71.10	2	5,828	0.03%
2024/04/08	25	70.87	0	0.00	70.80	25	5,787	0.43%
2024/04/03	1	71.80	0	0.00	71.80	1	5,763	0.02%
2024/04/02	0	0.00	4	72.38	73.00	-4	5,753	-0.07%
2024/04/01	3	71.10	5	71.80	71.60	-2	5,670	-0.04%
2024/03/29	4	70.88	1	70.91	71.00	3	5,597	0.05%
2024/03/28	10	73.63	3	74.41	72.00	7	5,390	0.13%
2024/03/27	4.6	72.31	4	73.53	73.80	0.6	5,144	0.01%
2024/03/26	1	72.00	1	70.60	71.00	0	4,978	0.00%
2024/03/25	3	72.04	2	72.15	72.30	1	4,974	0.02%
2024/03/22	1	74.72	2	72.20	72.40	-1	4,944	-0.02%
2024/03/21	3.2	76.84	4.1	76.65	74.70	-0.9	4,910	-0.02%
2024/03/20	4.4	77.00	4.2	77.82	75.60	0.2	5,085	0.00%
2024/03/19	1.1	72.82	7.2	73.30	73.50	-6.1	5,072	-0.12%
2024/03/18	0.3	71.80	4.6	71.45	72.10	-4.3	4,948	-0.09%
2024/03/15	0	0.00	1.1	68.42	68.80	-1.1	4,832	-0.02%
2024/03/14	0	0.00	0.1	68.80	68.80	-0.1	4,777	0.00%
2024/03/13	0	0.00	1	70.60	70.10	-1	4,716	-0.02%
2024/03/12	0.1	70.00	1	69.40	69.90	-0.9	4,674	-0.02%
2024/03/11	1	68.90	1	68.59	68.40	0	4,698	0.00%
2024/03/08	3.6	70.55	3.5	71.11	69.00	0.1	4,758	0.00%
2024/03/07	2	70.60	11.2	70.86	69.60	-9.2	4,727	-0.19%
2024/03/06	1.1	69.82	4	69.63	70.20	-2.9	4,786	-0.06%
2024/03/05	6.1	67.73	0	0.00	68.10	6.1	4,965	0.12%
2024/03/01	13.3	67.86	3	67.57	67.20	10.3	4,971	0.21%
2024/02/29	2	70.40	0	0.00	70.30	2	4,814	0.04%
2024/02/27	9.4	70.12	6	69.60	70.00	3.4	4,781	0.07%
2024/02/26	1.4	72.49	0	72.30	72.30	1.3	4,667	0.03%
2024/02/23	9.2	73.32	18	73.34	72.50	-8.8	4,542	-0.19%
2024/02/22	4	69.88	7	70.33	70.80	-3	4,207	-0.07%
2024/02/21	0	69.13	0	0.00	68.80	0	4,122	0.00%
2024/02/20	1	69.40	2	69.55	68.20	-1	4,144	-0.02%
2024/02/19	5	68.65	0	0.00	70.00	5	4,099	0.12%
2024/02/16	0	0.00	3	69.86	69.50	-3	4,088	-0.07%
2024/02/15	9	66.99	11	67.52	68.20	-2	4,032	-0.05%
2024/02/05	1	65.21	0	65.50	65.30	1	3,992	0.02%
2024/02/02	1.1	66.39	0	0.00	65.70	1.1	3,999	0.03%
2024/02/01	1	66.71	0	0.00	66.60	1	3,997	0.03%
2024/01/31	0	0.00	5	66.74	67.70	-5	4,025	-0.12%
2024/01/30	4.1	67.22	2	66.65	66.50	2.1	4,054	0.05%
2024/01/26	3.4	68.08	4.1	67.30	67.20	-0.7	4,139	-0.02%
2024/01/25	2.3	68.68	2.3	68.63	68.70	0	4,117	0.00%
2024/01/24	1.1	68.19	1	68.10	68.00	0.1	4,103	0.00%
2024/01/23	4.1	68.22	2	68.25	68.10	2	4,111	0.05%
2024/01/22	2	68.10	3.3	68.42	68.00	-1.3	4,084	-0.03%
2024/01/19	0	0.00	2	66.30	66.50	-2	3,970	-0.05%
2024/01/18	0	65.20	9	65.67	65.30	-9	4,006	-0.22%
2024/01/17	5	65.82	0	65.50	65.80	5	4,124	0.12%
2024/01/16	1	66.20	0.1	66.40	66.10	0.9	4,139	0.02%
2024/01/15	0	0.00	1	64.90	65.40	-1	4,157	-0.02%
2024/01/12	0	64.20	1	64.30	64.30	-1	4,216	-0.02%
2024/01/11	1	63.72	1	64.00	64.20	0	4,308	0.00%
2024/01/05	1	65.00	0	0.00	64.90	1	4,636	0.02%
2024/01/04	0	0.00	40	65.00	65.00	-40	4,642	-0.86%
2024/01/02	4	64.70	1	64.80	64.60	3	4,648	0.06%
2023/12/29	3	65.33	0	0.00	65.20	3	4,647	0.06%
2023/12/28	1	67.28	9	66.87	66.00	-8	4,599	-0.17%
2023/12/27	3	67.30	1	67.31	67.30	2	4,574	0.04%
2023/12/26	0	67.10	2	66.70	66.80	-2	4,565	-0.04%
2023/12/25	2	66.45	2	66.30	66.40	0	4,552	0.00%
2023/12/22	2	68.25	1	68.20	68.00	1	4,508	0.02%
2023/12/21	2	68.60	0	68.20	68.10	2	4,515	0.04%
2023/12/20	0	68.80	0	0.00	68.80	0	4,488	0.00%
2023/12/19	7	68.34	7	68.31	67.80	0	4,433	0.00%
2023/12/18	3	68.11	15	68.55	68.50	-12	4,437	-0.27%
2023/12/15	23.2	68.52	16.1	67.93	67.20	7.1	4,545	0.16%
2023/12/14	23.1	69.45	50	68.90	71.90	-26.9	4,467	-0.60%
2023/12/13	0	0.00	2	66.40	66.40	-2	4,163	-0.05%
2023/12/12	1	65.80	3	66.07	65.80	-2	4,245	-0.05%
2023/12/11	0.1	65.60	1	65.20	65.00	-0.9	4,209	-0.02%
2023/12/08	0	0.00	8	64.88	64.70	-8	4,198	-0.19%
2023/12/07	5.1	65.51	5	64.84	64.60	0.1	4,183	0.00%
2023/12/06	6	64.60	15	65.07	65.40	-9	4,158	-0.22%
2023/12/05	11	65.47	8	65.09	65.50	3	4,084	0.07%
2023/12/04	6	65.27	14.2	65.86	66.00	-8.2	4,013	-0.20%
2023/12/01	28.3	64.83	23.2	65.11	65.80	5.1	3,943	0.13%
2023/11/30	24.1	64.02	17	63.85	63.80	7.1	3,722	0.19%
2023/11/29	5.1	62.02	23	61.52	62.00	-17.9	3,478	-0.52%
2023/11/27	2	60.40	0	0.00	60.00	2	3,449	0.06%
2023/11/24	1	61.10	1.1	60.80	60.70	-0.1	3,493	0.00%
2023/11/23	0	0.00	10	61.00	60.90	-10	3,515	-0.28%
2023/11/22	0.1	60.90	0	0.00	60.90	0.1	3,537	0.00%
2023/11/20	1	61.00	1	61.30	61.40	0	3,673	0.00%
2023/11/17	2	61.50	2	61.39	61.00	0	3,803	0.00%
2023/11/16	0	0.00	2	61.50	61.50	-2	3,785	-0.05%
2023/11/15	7	61.50	4	61.48	60.90	3	3,836	0.08%
2023/11/14	0	61.50	2	61.50	61.50	-2	3,792	-0.05%
2023/11/10	12	60.42	1	60.60	60.20	11	3,769	0.29%
2023/11/08	10	61.40	5	61.54	61.40	5	3,736	0.13%
2023/11/07	2	60.70	25	61.40	61.70	-23	3,702	-0.62%
2023/11/06	1	61.70	0	61.60	61.50	1	3,649	0.03%
2023/11/03	7	61.57	7.1	61.23	61.50	-0.1	3,596	0.00%
2023/11/02	3	60.50	11	60.59	60.90	-8	3,546	-0.23%
2023/11/01	0	0.00	3	59.60	59.70	-3	3,503	-0.09%
2023/10/31	2.1	59.50	1	59.30	59.30	1.1	3,490	0.03%
2023/10/30	0	0.00	1	59.80	59.90	-1	3,486	-0.03%
2023/10/27	1	59.40	6	59.67	59.40	-5	3,500	-0.14%
2023/10/26	27	60.61	6	61.35	60.20	21	3,491	0.60%
2023/10/25	4.3	61.36	15	61.29	62.00	-10.8	3,448	-0.31%
2023/10/24	1	60.70	4	60.70	60.70	-3	3,402	-0.09%
2023/10/23	4	60.62	1	60.81	59.90	3	3,432	0.09%
2023/10/20	5	60.72	1	61.19	60.80	4	3,445	0.12%
2023/10/19	6	60.40	5	60.78	60.70	1	3,413	0.03%
2023/10/18	5	60.40	1.2	59.82	60.00	3.8	3,342	0.11%
2023/10/17	1.1	60.08	2	60.40	60.70	-0.9	3,292	-0.03%
2023/10/16	0	0.00	5	59.50	59.20	-5	3,230	-0.16%
2023/10/13	26	59.47	25.1	59.87	60.00	1	3,223	0.03%
2023/10/12	5.1	57.51	0	0.00	58.30	5.1	3,118	0.16%
2023/10/11	0.1	57.80	5	58.30	57.80	-4.9	3,134	-0.16%
2023/10/06	0	0.00	0	57.50	57.50	0	3,133	0.00%
2023/10/04	0.1	58.00	0	0.00	57.60	0.1	3,130	0.00%
2023/10/03	0	0.00	0.3	58.10	57.50	-0.3	3,132	-0.01%
2023/10/02	0.1	57.80	2	57.70	57.70	-1.9	3,151	-0.06%
2023/09/28	0	0.00	1	57.00	57.40	-1	3,183	-0.03%
2023/09/27	1	57.10	1	56.70	56.90	0	3,296	0.00%
2023/09/26	2	56.80	5	57.04	56.70	-3	3,299	-0.09%
2023/09/25	1	58.20	2	58.15	58.30	-1	3,259	-0.03%
2023/09/22	2	57.60	8	57.40	57.50	-6	3,247	-0.18%
2023/09/21	5	56.50	3	56.87	57.20	2	3,216	0.06%
2023/09/20	7	58.66	28.3	59.58	58.00	-21.3	3,167	-0.67%
2023/09/19	79	60.66	45	60.74	60.80	34	2,973	1.14%
2023/09/18	2	58.70	5	58.80	58.80	-3	2,660	-0.11%
2023/09/15	10	58.70	1	58.10	58.00	9	2,635	0.34%
2023/09/14	0.3	57.40	0	0.00	57.20	0.3	2,512	0.01%
2023/09/13	0	0.00	2	56.70	56.60	-2	2,493	-0.08%
2023/09/11	0	0.00	5.1	56.95	57.10	-5.1	2,484	-0.20%
2023/09/08	0.3	57.20	2	57.10	57.20	-1.7	2,490	-0.07%
2023/09/06	0.5	57.70	4	58.00	58.20	-3.5	2,480	-0.14%
2023/09/04	0	0.00	3	57.40	57.50	-3	2,453	-0.12%
2023/09/01	1	57.30	1	57.70	57.10	0	2,446	0.00%
2023/08/31	6	57.42	0	0.00	57.70	6	2,435	0.25%
2023/08/30	5	56.70	10	56.82	56.90	-5	2,385	-0.21%
2023/08/29	1	56.50	2	56.00	56.40	-1	2,351	-0.04%
2023/08/28	10	56.60	0	0.00	56.00	10	2,336	0.43%
2023/08/25	3	56.23	1	55.60	56.60	2	2,319	0.09%
2023/08/24	21	56.35	6	56.82	56.10	15	2,284	0.66%
2023/08/23	0	0.00	17	54.52	55.40	-17	2,157	-0.79%
2023/08/22	0	0.00	29	52.72	52.60	-29	2,032	-1.43%
2023/08/21	1	53.00	3.2	52.65	52.50	-2.2	1,991	-0.11%
2023/08/18	0	0.00	5	51.40	51.50	-5	1,923	-0.26%
2023/08/16	0	0.00	9	50.40	50.80	-9	1,909	-0.47%
2023/08/14	1.2	50.30	0	0.00	50.30	1.2	1,916	0.06%
2023/08/10	0	0.00	0.4	52.20	51.90	-0.4	1,894	-0.02%
2023/08/09	0	0.00	18	52.44	52.50	-18	1,878	-0.96%
2023/08/08	0	0.00	3	52.70	52.70	-3	1,879	-0.16%
2023/08/07	0.1	53.00	4	52.50	52.70	-3.9	1,874	-0.21%
2023/08/04	12	52.20	1	52.10	52.30	11	1,870	0.59%
2023/08/02	3	51.97	0	0.00	52.00	3	1,872	0.16%
2023/08/01	1	51.90	0	0.00	52.00	1	1,856	0.05%
2023/07/31	0	53.60	0	0.00	52.90	0	1,835	0.00%
2023/07/27	10	52.80	0	0.00	52.30	10	1,778	0.56%
2023/07/26	14	57.37	1	57.20	57.00	13	1,700	0.76%
2023/07/25	7.6	57.27	2	57.10	57.50	5.6	1,640	0.34%
2023/07/20	5	58.20	0	0.00	58.30	5	1,596	0.31%
2023/07/19	1	58.40	0	0.00	58.00	1	1,577	0.06%
2023/07/18	1	58.90	0.1	59.20	58.50	0.9	1,543	0.06%
2023/07/17	0	0.00	0.4	59.00	58.90	-0.4	1,536	-0.02%
2023/07/14	0	58.30	2	57.95	58.30	-2	1,505	-0.13%
2023/07/11	0	0.00	1.1	56.65	56.80	-1.1	1,440	-0.08%
2023/07/07	2.1	56.91	0	0.00	56.70	2.1	1,456	0.14%
2023/07/06	1	58.50	2	57.85	57.80	-1	1,433	-0.07%
2023/07/05	3	58.03	10.2	57.91	58.20	-7.2	1,396	-0.51%
2023/06/30	1	55.30	0	0.00	55.30	1	1,303	0.08%
2023/06/27	1	55.10	1	54.90	54.90	0	1,328	0.00%
2023/06/26	1	55.60	0	0.00	55.60	1	1,317	0.08%
2023/06/21	20	55.50	0	0.00	55.50	20	1,324	1.51%
2023/06/20	1	55.50	0	0.00	55.90	1	1,307	0.08%
2023/06/19	0	56.00	1	55.70	55.90	-1	1,313	-0.08%
2023/06/16	0	0.00	4	55.90	56.00	-4	1,326	-0.30%
2023/06/14	5	56.10	0	0.00	56.10	5	1,336	0.37%
2023/06/13	21	55.90	1	55.70	55.70	20	1,337	1.50%
2023/06/12	0	0.00	2	55.20	55.40	-2	1,349	-0.15%
2023/06/09	3.5	55.07	0	0.00	55.10	3.5	1,345	0.26%
2023/06/08	2	55.80	3	55.67	55.60	-1	1,345	-0.07%
2023/06/07	1	55.90	1	55.70	55.60	0	1,363	0.00%
2023/06/06	1	55.90	0	0.00	55.80	1	1,393	0.07%
2023/06/05	0	0.00	1	55.60	55.80	-1	1,470	-0.07%
2023/06/02	0	0.00	1.6	55.67	55.30	-1.6	1,520	-0.10%
2023/06/01	0	0.00	0.5	55.60	55.60	-0.5	1,530	-0.03%
2023/05/31	2	55.20	2	55.20	55.50	0	1,566	0.00%
2023/05/30	0.2	54.70	6	54.80	54.90	-5.8	1,567	-0.37%
2023/05/26	1	54.60	0	0.00	54.30	1	1,600	0.06%
2023/05/24	2.1	54.10	0	0.00	54.10	2.1	1,602	0.13%
2023/05/19	1.2	53.80	1	53.90	53.90	0.2	1,627	0.01%
2023/05/18	0	0.00	2	53.50	53.40	-2	1,627	-0.12%
2023/05/15	0.2	53.10	0	0.00	52.80	0.2	1,640	0.01%
2023/05/10	2	52.50	0	0.00	53.10	2	1,645	0.12%
2023/05/08	0	0.00	3.2	53.34	53.10	-3.2	1,651	-0.19%
2023/05/05	2	53.00	0	0.00	53.20	2	1,662	0.12%
2023/05/04	0	0.00	4.1	52.21	53.00	-4.1	1,714	-0.24%
2023/04/27	4.3	51.38	3	51.13	51.50	1.3	1,760	0.08%
2023/04/26	1	51.80	2	52.10	52.30	-1	1,710	-0.06%
2023/04/25	1	52.60	0	0.00	52.50	1	1,691	0.06%
2023/04/24	1	53.00	0	0.00	53.00	1	1,680	0.06%
2023/04/21	4.2	53.68	0	0.00	53.20	4.2	1,667	0.25%
2023/04/20	1	54.40	0	0.00	54.20	1	1,643	0.06%
2023/04/19	2	55.20	0	0.00	55.20	2	1,624	0.12%
2023/04/18	2	55.40	2	55.50	55.40	0	1,625	0.00%
2023/04/14	0	0.00	2	55.70	55.50	-2	1,616	-0.12%
2023/04/13	1	55.60	4	55.65	55.50	-3	1,606	-0.19%
2023/04/12	2	55.35	0	0.00	55.50	2	1,582	0.13%
2023/04/11	0	55.80	2	55.60	55.60	-2	1,574	-0.12%
2023/04/10	1	55.30	0	0.00	55.30	1	1,573	0.06%
2023/04/07	0	0.00	1	55.70	55.70	-1	1,560	-0.06%
2023/03/31	0	0.00	3	55.97	55.90	-3	1,549	-0.20%
2023/03/30	0	56.00	5	55.72	55.80	-5	1,509	-0.33%
2023/03/29	0	55.50	0	0.00	55.30	0	1,509	0.00%
2023/03/27	0	55.80	1	55.70	55.70	-1	1,490	-0.07%
2023/03/22	0	55.80	2	55.70	55.70	-2	1,500	-0.13%
2023/03/17	1	55.40	1	55.80	55.80	0	1,520	0.00%
2023/03/16	0	0.00	4	55.20	55.00	-4	1,509	-0.26%
2023/03/15	3	55.63	2	55.90	55.90	1	1,499	0.07%
2023/03/09	0	0.00	2	55.22	55.60	-2	1,470	-0.14%
2023/03/08	21	55.88	10	56.30	56.10	11	1,438	0.76%
2023/03/07	0	56.90	5	56.40	56.90	-5	1,341	-0.37%
2023/03/06	1	55.70	0	0.00	55.70	1	1,280	0.08%
2023/03/03	0	0.00	5.1	54.80	54.90	-5.1	1,252	-0.41%
2023/03/02	1	53.90	0	0.00	54.10	1	1,214	0.08%
2023/03/01	0	54.10	3	53.60	54.10	-3	1,194	-0.25%
2023/02/24	0	0.00	0	53.50	53.40	0	1,168	0.00%
2023/02/23	0	0.00	6	53.20	53.20	-6	1,155	-0.52%
2023/02/22	1	52.40	0	0.00	52.70	1	1,148	0.09%
2023/02/21	1	52.10	1	52.60	52.70	0	1,152	0.00%
2023/02/20	2	52.00	0	0.00	52.10	2	1,167	0.17%
2023/02/17	10	51.70	0	0.00	51.60	10	1,191	0.84%
2023/02/16	0	0.00	3	51.50	51.60	-3	1,203	-0.25%
2023/02/10	0	0.00	1	52.10	52.10	-1	1,241	-0.08%
2023/02/09	0	0.00	7	52.10	52.10	-7	1,252	-0.56%
2023/02/08	1	52.10	1	52.20	52.10	0	1,259	0.00%
2023/02/07	0	0.00	0.1	52.10	52.00	-0.1	1,262	-0.01%
2023/02/06	0	0.00	0.1	51.80	51.80	-0.1	1,294	0.00%
2023/02/03	2	52.30	2	52.50	52.30	0	1,295	0.00%
2023/02/02	0	52.20	6	51.93	52.20	-6	1,297	-0.46%
2023/02/01	0	0.00	0.1	51.40	51.40	-0.1	1,253	0.00%
2023/01/31	0	51.00	6.2	50.65	50.90	-6.1	1,228	-0.50%
2023/01/30	0	0.00	2	49.98	50.10	-2	1,203	-0.17%
2023/01/17	1	49.40	1	49.55	49.50	0	1,193	0.00%
2023/01/12	0	0.00	0	49.65	49.65	0	1,253	0.00%
2023/01/11	0	49.65	2	49.50	49.50	-2	1,267	-0.16%
2023/01/10	0	0.00	1	49.70	49.55	-1	1,305	-0.08%
2023/01/09	1	49.40	0.1	49.42	49.60	1	1,331	0.07%
2022/12/29	2	47.88	0	0.00	47.95	2	1,395	0.14%
2022/12/28	2	48.13	0	0.00	48.20	2	1,417	0.14%
2022/12/27	0	0.00	0	49.20	49.05	0	1,421	0.00%
2022/12/26	0.1	48.95	0	0.00	48.95	0.1	1,430	0.00%
2022/12/21	3	48.15	0	0.00	48.20	3	1,499	0.20%
2022/12/20	2	48.40	0	0.00	48.25	2	1,528	0.13%
2022/12/19	1	49.45	0	0.00	49.45	1	1,545	0.06%
2022/12/16	1	49.60	0.1	49.60	49.60	0.9	1,544	0.06%
2022/12/15	0.1	50.80	0	0.00	50.40	0.1	1,536	0.00%
2022/12/14	3	50.30	0	0.00	50.30	3	1,535	0.20%
2022/12/13	0.4	50.00	1	50.10	50.10	-0.6	1,532	-0.04%
2022/12/12	1	49.10	0	0.00	49.40	1	1,495	0.07%
2022/12/09	1	49.55	0	0.00	49.50	1	1,515	0.07%
2022/12/08	1.1	49.34	0	0.00	49.35	1.1	1,506	0.07%
2022/12/07	3	49.17	0	0.00	49.30	3	1,517	0.20%
2022/12/05	9	50.84	0	0.00	50.90	9	1,520	0.59%
2022/12/02	16	50.68	1	50.70	50.50	15	1,514	0.99%
2022/12/01	0	0.00	0	50.80	50.70	0	1,539	0.00%
2022/11/30	0	0.00	0	50.30	50.20	0	1,554	0.00%
2022/11/22	0	49.30	0	0.00	49.35	0	1,634	0.00%
2022/11/17	0	0.00	5	49.81	50.10	-5	1,677	-0.30%
2022/11/16	0	0.00	0	50.40	50.10	0	1,679	0.00%
2022/11/14	0	0.00	1	49.70	49.80	-1	1,653	-0.06%
2022/11/11	0	0.00	1	49.40	49.20	-1	1,654	-0.06%
2022/11/10	0	0.00	1	48.90	49.20	-1	1,640	-0.06%
2022/11/08	0	0.00	0	48.50	48.25	0	1,649	0.00%
2022/11/07	0	49.05	0	0.00	48.85	0	1,670	0.00%
2022/11/03	1	48.25	0	0.00	48.30	1	1,700	0.06%
2022/11/02	0	0.00	1	47.85	48.05	-1	1,716	-0.06%
2022/11/01	1	46.95	0	0.00	47.00	1	1,717	0.06%
2022/10/24	1	47.15	4	47.05	46.60	-3	1,883	-0.16%
2022/10/21	1	46.65	5	47.04	46.55	-4	1,887	-0.21%
2022/10/20	0	0.00	0	47.20	47.30	0	1,916	0.00%
2022/10/19	1	46.35	0	0.00	46.10	1	1,911	0.05%
2022/10/18	1	45.25	0	46.25	46.50	1	1,896	0.05%
2022/10/14	0	0.00	1	43.50	43.70	-1	1,893	-0.05%
2022/10/11	1	43.45	6	43.55	43.40	-5	1,966	-0.25%
2022/10/07	0	0.00	3	45.15	45.25	-3	1,985	-0.15%
2022/10/06	0	0.00	0	45.40	44.70	0	2,046	0.00%
2022/10/04	0	44.05	0	0.00	43.95	0	2,124	0.00%
2022/09/30	0	42.65	0	0.00	42.50	0	2,188	0.00%
2022/09/29	0	42.45	0	0.00	42.35	0	2,218	0.00%
2022/09/28	5	43.23	1	42.25	42.00	4	2,260	0.18%
2022/09/27	2	43.53	0	0.00	43.60	2	2,290	0.09%
2022/09/26	2.1	44.77	0	0.00	43.80	2.1	2,309	0.09%
2022/09/22	1	46.00	0	0.00	46.20	1	2,442	0.04%
2022/09/21	1	46.75	1	46.70	46.60	0	2,498	0.00%
2022/09/19	0.1	47.30	0	0.00	46.95	0.1	2,560	0.00%
2022/09/16	3	47.50	0	0.00	47.15	3	2,628	0.11%
2022/09/15	0	48.25	0	0.00	48.05	0	2,642	0.00%
2022/09/13	0	0.00	2	48.40	48.30	-2	2,686	-0.07%
2022/09/12	5	48.00	0	0.00	48.05	5	2,730	0.18%
2022/09/08	1	47.65	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	2	49.20	0	0.00	48.95	2	2,800	0.07%
2022/09/05	2	50.00	0	0.00	49.80	2	2,825	0.07%
2022/09/02	2	50.50	0	0.00	50.50	2	2,840	0.07%
2022/09/01	1	50.40	0	0.00	50.30	1	2,875	0.03%
2022/08/30	3	51.10	1	51.10	50.90	2	3,107	0.06%
2022/08/29	1	51.00	0	0.00	50.90	1	3,190	0.03%
2022/08/26	2	51.80	0	0.00	51.90	2	3,183	0.06%
2022/08/18	1	51.30	0	0.00	51.50	1	3,179	0.03%
2022/08/16	20	51.40	0	52.40	51.20	20	3,180	0.63%
2022/08/15	0	51.50	0	0.00	51.50	0	3,187	0.00%
2022/08/11	2	50.30	0	0.00	50.30	2	3,155	0.06%
2022/08/05	0	49.60	4	49.45	49.35	-4	3,114	-0.13%
2022/08/04	1	48.35	7	48.90	48.80	-6	3,122	-0.19%
2022/08/03	18	49.46	13	49.10	49.10	5	3,105	0.16%
2022/08/02	6	50.17	7	50.21	50.00	-1	3,069	-0.03%
2022/08/01	1	49.80	0	0.00	49.80	1	3,007	0.03%
2022/07/28	0	0.00	3	49.70	49.65	-3	3,058	-0.10%
2022/07/27	2	49.28	0	0.00	50.20	2	3,068	0.07%
2022/07/26	0	0.00	4	50.10	49.90	-4	3,103	-0.13%
2022/07/25	0	50.60	0	0.00	50.60	0	3,098	0.00%
2022/07/22	2	51.00	15	51.07	51.00	-13	3,118	-0.42%
2022/07/21	10	50.60	15	50.53	50.90	-5	3,120	-0.16%
2022/07/20	2	50.65	12	50.14	50.00	-10	3,112	-0.32%
2022/07/18	10	48.70	0	0.00	49.35	10	3,059	0.33%
2022/07/15	4	48.03	1	47.50	48.65	3	3,048	0.10%
2022/07/13	0	0.00	0.1	51.10	50.60	-0.1	2,958	0.00%
2022/07/12	1	50.30	0	0.00	50.30	1	2,885	0.03%
2022/07/08	0	0.00	1	51.00	51.10	-1	2,846	-0.04%
2022/07/07	1	50.10	2	50.65	50.60	-1	2,820	-0.04%
2022/07/06	5.2	51.04	2	51.30	50.50	3.2	2,795	0.11%
2022/07/05	0	0.00	4	51.80	52.50	-4	2,806	-0.14%
2022/07/04	4	50.65	3	50.73	50.40	1	2,851	0.04%
2022/07/01	1	51.00	0	0.00	50.90	1	2,889	0.03%
2022/06/30	3.3	52.04	1	51.40	51.90	2.3	2,837	0.08%
2022/06/29	8	54.03	0	0.00	53.90	8	2,756	0.29%
2022/06/28	1	55.00	3	54.87	54.90	-2	2,715	-0.07%
2022/06/27	1	56.10	0	0.00	56.10	1	2,715	0.04%
2022/06/24	2	55.40	1	55.10	55.00	1	2,734	0.04%
2022/06/23	4.1	55.45	0	0.00	55.70	4.1	2,743	0.15%
2022/06/22	11	56.67	0	0.00	56.20	11	2,730	0.40%
2022/06/21	0	58.10	0	0.00	57.90	0	2,691	0.00%
2022/06/20	6	58.03	4	57.68	57.20	2	2,692	0.07%
2022/06/17	1.2	59.10	10	59.00	59.00	-8.8	2,651	-0.33%
2022/06/15	10	61.80	0	0.00	61.80	10	2,583	0.39%
2022/06/14	2	61.10	3	62.07	62.20	-1	2,602	-0.04%
2022/06/13	3	61.67	11	61.68	61.70	-8	2,562	-0.31%
2022/06/10	1	62.00	2.1	62.40	62.20	-1.1	2,541	-0.04%
2022/06/09	7	62.49	2	62.30	62.30	5	2,520	0.20%
2022/06/08	1	62.80	9.2	62.51	62.30	-8.2	2,461	-0.33%
2022/06/07	2.2	61.37	14	61.26	60.80	-11.8	2,283	-0.52%
2022/06/06	11	60.24	4	59.85	60.40	7	2,230	0.31%
2022/06/02	5	60.16	23	60.07	60.20	-18	2,264	-0.79%
2022/06/01	0	60.30	4	60.28	60.30	-4	2,268	-0.17%
2022/05/31	20	59.65	1	59.70	59.50	19	2,227	0.85%
2022/05/30	3	59.17	0	0.00	59.40	3	2,220	0.14%
2022/05/25	0	58.70	0	0.00	59.00	0	2,236	0.00%
2022/05/24	0	0.00	0.1	58.80	58.70	-0.1	2,273	0.00%
2022/05/20	0	0.00	17.1	59.84	59.90	-17.1	2,247	-0.76%
2022/05/19	1	59.02	3	59.70	59.60	-2	2,234	-0.09%
2022/05/18	1	59.80	4	59.98	59.70	-3	2,217	-0.14%
2022/05/17	0	0.00	11.1	59.17	59.30	-11.1	2,192	-0.50%
2022/05/16	0	0.00	0	59.10	58.60	0	2,187	0.00%
2022/05/13	0	58.40	0	0.00	58.40	0	2,181	0.00%
2022/05/12	4	58.43	0.2	58.20	57.80	3.8	2,186	0.18%
2022/05/11	4	59.28	4	58.98	58.70	0	2,164	0.00%
2022/05/10	3	58.47	1	58.80	58.70	2	2,182	0.09%
2022/05/09	0.2	59.40	0	0.00	58.60	0.2	2,199	0.01%
2022/05/06	1	59.90	10	59.89	59.80	-9	2,202	-0.41%
2022/05/05	1	59.70	28	59.81	59.70	-27	2,214	-1.22%
2022/05/04	1	59.70	1.1	59.20	59.20	-0.1	2,207	0.00%
2022/05/03	0	59.20	1	58.30	59.20	-1	2,198	-0.04%
2022/04/29	0	0.00	2	57.00	56.50	-2	2,145	-0.09%
2022/04/28	2	56.40	0	0.00	56.30	2	2,171	0.09%
2022/04/27	3	55.67	0	0.00	56.10	3	2,161	0.14%
2022/04/26	1	55.70	0	0.00	55.70	1	2,164	0.05%
2022/04/25	5	56.22	1.1	56.22	56.00	3.9	2,263	0.17%
2022/04/22	0.1	57.60	0	0.00	57.40	0.1	2,284	0.00%
2022/04/21	1.1	57.50	0	0.00	57.50	1.1	2,321	0.05%
2022/04/20	5	57.26	0	0.00	57.20	5	2,391	0.21%
2022/04/19	3	57.33	0	0.00	57.20	3	2,394	0.13%
2022/04/18	1	57.10	0	0.00	57.10	1	2,422	0.04%
2022/04/15	3	57.40	1	57.80	57.20	2	2,439	0.08%
2022/04/14	0	0.00	12	58.14	58.20	-12	2,472	-0.49%
2022/04/13	1	57.50	0	0.00	58.30	1	2,505	0.04%
2022/04/12	0	0.00	3	58.00	57.50	-3	2,613	-0.11%
2022/04/11	2	59.35	1	58.80	58.50	1	2,602	0.04%
2022/04/08	1	60.30	2	60.40	60.10	-1	2,555	-0.04%
2022/04/07	0	0.00	1	60.50	59.40	-1	2,480	-0.04%
2022/04/01	0	59.30	0	0.00	59.60	0	2,395	0.00%
2022/03/30	1	59.70	1	60.10	59.90	0	2,403	0.00%
2022/03/29	2	60.30	1.1	60.30	60.10	0.9	2,382	0.04%
2022/03/28	2	60.10	2.3	60.15	60.70	-0.3	2,332	-0.01%
2022/03/25	0	59.60	4	59.40	59.40	-4	2,256	-0.18%
2022/03/24	0	0.00	1	59.20	59.40	-1	2,242	-0.04%
2022/03/23	0	59.30	6	59.37	59.20	-6	2,260	-0.27%
2022/03/22	4	58.98	0	0.00	59.20	4	2,261	0.18%
2022/03/21	0	59.00	0	0.00	59.10	0	2,285	0.00%
2022/03/18	0	0.00	0.1	59.60	58.60	-0.1	2,310	-0.01%
2022/03/17	3.1	58.70	4	58.65	58.80	-0.9	2,325	-0.04%
2022/03/16	0.1	58.30	1	58.10	58.30	-0.9	2,311	-0.04%
2022/03/15	3	57.20	1.1	57.21	57.20	1.9	2,344	0.08%
2022/03/14	0	0.00	1	58.40	58.20	-1	2,353	-0.04%
2022/03/11	0	58.10	0	0.00	57.70	0	2,361	0.00%
2022/03/10	4	57.83	1	57.80	57.90	3	2,372	0.13%
2022/03/09	1	56.90	0	0.00	57.20	1	2,360	0.04%
2022/03/08	2.1	55.24	0	0.00	54.90	2.1	2,340	0.09%
2022/03/07	4	56.23	0	0.00	56.10	4	2,321	0.17%
2022/03/04	0	0.00	1	58.10	58.00	-1	2,326	-0.04%
2022/03/03	0.1	58.80	5	58.50	58.30	-4.9	2,360	-0.21%
2022/03/02	5.1	57.90	0	0.00	57.80	5.1	2,418	0.21%
2022/02/25	3	56.90	1	57.00	56.90	2	2,457	0.08%
2022/02/24	4	56.50	2.2	56.76	56.20	1.8	2,501	0.07%
2022/02/23	1	58.10	0.9	58.10	57.90	0.2	2,500	0.01%
2022/02/22	4	57.98	2	57.80	57.90	2	2,574	0.08%
2022/02/21	0.1	59.00	0	0.00	58.90	0.1	2,754	0.00%
2022/02/18	1	58.70	1	58.70	58.70	0	2,916	0.00%
2022/02/17	1	58.80	12	58.82	58.80	-11	2,995	-0.37%
2022/02/16	2	59.00	3	59.10	58.60	-1	3,081	-0.03%
2022/02/15	1	57.80	0	0.00	57.90	1	3,101	0.03%
2022/02/14	1	57.70	0	0.00	57.80	1	3,129	0.03%
2022/02/11	5.2	59.07	0.1	59.00	58.90	5	3,151	0.16%
2022/02/10	5.1	59.12	3	59.47	59.30	2.1	3,229	0.06%
2022/02/09	3.1	58.39	1	59.00	59.00	2.1	3,266	0.06%
2022/02/08	0.1	57.30	0	0.00	57.50	0.1	3,301	0.00%
2022/02/07	2	56.70	0	0.00	57.20	2	3,431	0.06%
2022/01/26	3	56.80	0	0.00	56.50	3	3,443	0.09%
2022/01/25	5	57.28	0	0.00	57.10	5	3,496	0.14%
2022/01/21	1	58.50	0	0.00	58.30	1	3,548	0.03%
2022/01/20	0	0.00	1.1	59.25	59.50	-1.1	3,593	-0.03%
2022/01/19	3.1	59.57	0	0.00	59.50	3.1	3,629	0.09%
2022/01/18	2.1	60.00	3	60.00	59.70	-0.9	3,661	-0.02%
2022/01/17	1	58.60	0	0.00	58.90	1	3,565	0.03%
2022/01/14	1.1	57.82	0	0.00	58.00	1.1	3,541	0.03%
2022/01/13	1	58.80	3	58.80	59.00	-2	3,558	-0.06%
2022/01/12	3	57.63	1	57.60	57.80	2	3,518	0.06%
2022/01/11	2.1	57.68	0	0.00	57.50	2.1	3,566	0.06%
2022/01/07	6	58.40	7.1	58.10	58.10	-1.1	3,596	-0.03%
2022/01/06	1.1	59.66	0	0.00	59.30	1.1	3,572	0.03%
2022/01/05	3.3	59.83	3	59.97	59.60	0.3	3,597	0.01%
2022/01/04	2	58.35	25	58.54	58.30	-23	3,518	-0.65%
2022/01/03	0	0.00	1	58.90	58.80	-1	3,530	-0.03%
2021/12/30	0.4	59.10	0.1	59.00	58.80	0.3	3,559	0.01%
2021/12/28	2	58.80	0	0.00	58.80	2	3,670	0.05%
2021/12/27	0.1	58.60	1	58.90	58.90	-0.9	3,720	-0.02%
2021/12/23	0	0.00	1	58.50	58.80	-1	3,790	-0.03%
2021/12/21	0	0.00	1	57.60	57.90	-1	3,910	-0.03%
2021/12/20	1	57.20	0	0.00	57.20	1	3,959	0.03%
2021/12/17	3	58.07	1	58.30	57.60	2	3,987	0.05%
2021/12/16	2	57.50	11	57.64	57.60	-9	3,999	-0.23%
2021/12/15	10	57.40	1	57.40	57.00	9	4,034	0.22%
2021/12/14	3	57.33	0	0.00	57.30	3	4,034	0.07%
2021/12/13	3	57.83	0	0.00	57.50	3	4,050	0.07%
2021/12/10	3	58.27	0	0.00	58.10	3	4,072	0.07%
2021/12/09	2	58.85	1.2	58.63	58.70	0.8	4,078	0.02%
2021/12/08	0	0.00	0.1	60.20	60.10	-0.1	4,062	0.00%
2021/12/07	0	60.20	7	60.86	60.20	-7	4,099	-0.17%
2021/12/06	1	60.20	0	0.00	60.20	1	4,168	0.02%
2021/12/03	0	0.00	20	59.60	60.00	-20	4,334	-0.46%
2021/12/01	0	0.00	2	60.00	60.10	-2	4,630	-0.04%
2021/11/29	10	58.20	3	57.43	58.60	7	4,886	0.14%
2021/11/26	7	59.54	21	59.10	59.00	-14	4,977	-0.28%
2021/11/25	7	60.91	4	60.95	60.70	3	5,004	0.06%
2021/11/24	1	61.10	3	61.20	61.10	-2	5,079	-0.04%
2021/11/23	7	61.01	3	60.90	60.60	4	5,241	0.08%
2021/11/22	1	62.20	2	61.85	62.20	-1	5,264	-0.02%
2021/11/19	29	62.07	2	61.71	61.90	27	5,347	0.50%
2021/11/18	8	62.88	3	63.16	62.80	5	5,379	0.09%
2021/11/17	8	62.17	3	62.13	62.70	5	5,307	0.09%
2021/11/16	7	60.80	20	60.80	61.00	-13	5,224	-0.25%
2021/11/15	0	0.00	2.3	61.13	61.40	-2.3	5,275	-0.04%
2021/11/11	4	59.80	0	59.70	59.70	4	5,407	0.07%
2021/11/10	2	60.00	15	59.80	59.80	-13	5,739	-0.23%
2021/11/09	21	60.21	1	60.10	60.20	20	5,876	0.34%
2021/11/08	3	60.56	5	60.80	60.20	-2	5,900	-0.03%
2021/11/04	4	60.35	8	60.26	60.40	-4	6,187	-0.07%
2021/11/02	11	58.65	9	59.00	58.10	2	6,409	0.03%
2021/11/01	2	58.70	30	58.97	59.60	-28	6,696	-0.42%
2021/10/29	2	58.80	0	0.00	58.60	2	6,956	0.03%
2021/10/28	6	59.08	4	59.28	59.20	2	7,005	0.03%
2021/10/27	21	57.70	3	58.40	58.60	18	7,162	0.25%
2021/10/26	11	58.37	10	58.11	58.10	1	7,365	0.01%
2021/10/22	37	56.98	18	57.18	57.10	19	7,918	0.24%
2021/10/21	0	0.00	0	56.60	56.60	0	8,144	0.00%
2021/10/20	5	57.12	3	57.07	57.30	2	8,352	0.02%
2021/10/19	1	57.30	1	56.70	57.20	0	8,481	0.00%
2021/10/18	2	55.30	0	0.00	55.50	2	8,573	0.02%
2021/10/15	1	56.40	2	55.80	56.40	-1	8,835	-0.01%
2021/10/14	0	54.60	0	0.00	54.50	0	8,954	0.00%
2021/10/13	1	54.40	0	0.00	54.30	1	9,232	0.01%
2021/10/12	0	0.00	20	55.35	55.60	-20	9,616	-0.21%
2021/10/08	0	0.00	5	56.70	56.40	-5	9,632	-0.05%
2021/10/07	2	56.55	2	57.00	56.70	0	9,690	0.00%
2021/10/06	6	56.35	0	0.00	55.50	6	9,818	0.06%
2021/10/05	3	56.23	3	55.23	57.20	0	9,815	0.00%
2021/10/04	2	55.90	3	55.84	55.40	-1	9,782	-0.01%
2021/10/01	2	57.60	9	57.90	57.20	-7	9,766	-0.07%
2021/09/30	0.4	59.20	5	59.20	59.40	-4.6	9,847	-0.05%
2021/09/29	3	58.90	0	0.00	58.40	3	10,009	0.03%
2021/09/28	7	61.30	0	0.00	61.30	7	10,163	0.07%
2021/09/27	1	61.50	3	61.63	62.20	-2	10,199	-0.02%
2021/09/24	2	62.10	2	62.01	62.40	0	10,380	0.00%
2021/09/22	2	61.36	0	0.00	61.20	2	10,444	0.02%
2021/09/17	1	63.20	0	0.00	63.10	1	10,536	0.01%
2021/09/16	1	63.60	1	63.60	63.50	0	10,565	0.00%
2021/09/15	3	63.63	1	63.30	62.80	2	10,627	0.02%
2021/09/14	2	64.30	1	63.80	64.10	1	10,679	0.01%
2021/09/13	0	0.00	4	64.10	64.10	-4	10,698	-0.04%
2021/09/10	10	64.96	18	64.83	65.30	-8	10,720	-0.07%
2021/09/09	1	64.40	9	64.04	64.60	-8	10,741	-0.07%
2021/09/08	34	63.18	12	64.53	62.80	22	10,706	0.21%
2021/09/07	15	65.93	21	64.87	66.10	-6	10,607	-0.06%
2021/09/06	26	66.94	8	66.60	66.20	18	10,645	0.17%
2021/09/03	15	66.99	24	66.17	67.20	-9	10,541	-0.09%
2021/09/02	21	65.23	7	65.41	64.60	14	10,414	0.13%
2021/09/01	10	65.05	0.1	65.51	65.60	9.9	10,339	0.10%
2021/08/31	0	0.00	2	64.26	65.00	-2	10,289	-0.02%
2021/08/30	8.1	63.75	1	63.80	64.20	7.1	10,495	0.07%
2021/08/27	17	63.89	18	63.76	63.10	-1	10,541	-0.01%
2021/08/26	5	62.26	9	62.33	62.40	-4	10,410	-0.04%
2021/08/25	6	62.55	5	62.48	62.50	1	10,348	0.01%
2021/08/24	5	61.68	0.1	62.05	62.20	4.9	10,262	0.05%
2021/08/23	9	61.44	52	61.09	61.60	-43	10,185	-0.42%
2021/08/20	3	60.00	9.1	59.77	60.20	-6.1	10,104	-0.06%
2021/08/19	10	60.26	3	59.67	59.10	7	10,046	0.07%
2021/08/18	10	61.30	1.1	59.39	62.10	8.9	9,937	0.09%
2021/08/17	20	61.10	21	61.38	59.20	-1	9,851	-0.01%
2021/08/16	2	60.07	2	60.50	60.70	0	9,775	0.00%
2021/08/13	19	66.55	14	67.17	65.50	5	9,433	0.05%
2021/08/12	20	68.47	18	67.96	68.60	2	9,282	0.02%
2021/08/11	12	68.55	4.1	68.41	67.50	7.9	9,218	0.09%
2021/08/10	19.1	69.15	31	68.93	70.40	-11.9	9,120	-0.13%
2021/08/09	47.1	70.48	3	71.15	69.90	44.1	9,013	0.49%
2021/08/06	50	70.95	34	71.23	71.60	16	8,831	0.18%
2021/08/05	59	70.28	89	70.05	71.00	-30	8,767	-0.34%
2021/08/04	43	68.17	95	68.99	68.10	-52	8,575	-0.61%
2021/08/03	54	65.78	1	65.70	66.00	53	8,370	0.63%
2021/08/02	56	65.36	46.3	65.38	65.50	9.7	8,308	0.12%
2021/07/30	36	64.32	44	64.71	64.10	-8	8,124	-0.10%
2021/07/29	39.1	63.21	29	63.20	64.30	10.1	7,983	0.13%
2021/07/28	18.1	60.61	17	60.01	61.40	1.1	7,627	0.01%
2021/07/27	18	62.61	14.1	62.12	62.20	3.9	7,613	0.05%
2021/07/26	18	62.39	20	61.79	63.10	-2	7,526	-0.03%
2021/07/23	10	60.73	14	61.55	60.50	-4	7,667	-0.05%
2021/07/22	6	61.10	21	60.85	60.90	-15	7,936	-0.19%
2021/07/21	16	60.25	5	60.68	60.10	11	7,914	0.14%
2021/07/20	5	59.06	25	58.90	59.60	-20	7,778	-0.26%
2021/07/19	18	59.35	11	59.29	59.20	7	7,653	0.09%
2021/07/16	62.3	59.97	36	60.67	60.50	26.3	7,453	0.35%
2021/07/15	2	57.70	3	57.73	58.10	-1	7,075	-0.01%
2021/07/14	3	57.10	4	57.28	57.20	-1	7,098	-0.01%
2021/07/13	32	57.93	17	57.82	57.40	15	7,194	0.21%
2021/07/12	6	56.95	0	0.00	56.80	6	7,081	0.08%
2021/07/09	1	56.10	0	0.00	56.50	1	7,110	0.01%
2021/07/08	5	57.00	7	57.00	57.00	-2	7,248	-0.03%
2021/07/07	8	57.54	23.2	57.14	56.90	-15.2	7,335	-0.21%
2021/07/06	13	59.12	14	58.73	58.30	-1	7,288	-0.01%
2021/07/05	21	58.86	29	58.93	59.90	-8	7,212	-0.11%
2021/07/02	14	56.80	6	57.02	57.10	8	7,022	0.11%
2021/07/01	7	56.69	18	56.91	57.10	-11	7,046	-0.16%
2021/06/30	3	55.87	120	55.85	56.00	-117	6,950	-1.68%	大賣/鉅額交易
2021/06/29	2	56.10	9.1	56.40	56.00	-7.1	6,930	-0.10%
2021/06/28	28	55.98	17	55.95	55.90	11	6,901	0.16%
2021/06/25	5	55.04	6	54.95	55.00	-1	6,801	-0.01%
2021/06/24	11	55.16	16	55.83	55.00	-5	6,793	-0.07%
2021/06/23	106	54.98	20	54.90	54.90	86	6,745	1.28%	大買/
2021/06/22	12	54.03	13	54.56	54.10	-1	6,683	-0.01%
2021/06/21	2	53.80	0	0.00	53.80	2	6,652	0.03%
2021/06/18	2	54.90	0	0.00	54.60	2	6,664	0.03%
2021/06/17	4	54.60	0	0.00	54.60	4	6,660	0.06%
2021/06/16	1	54.20	0	0.00	54.20	1	6,703	0.01%
2021/06/15	54.1	54.37	7	54.31	54.50	47.1	6,708	0.70%
2021/06/11	2	53.10	12	53.59	53.30	-10	6,643	-0.15%
2021/06/10	6	52.93	10	53.21	52.80	-4	6,690	-0.06%
2021/06/09	2	52.90	3	52.87	52.80	-1	6,688	-0.01%
2021/06/08	6	52.63	18	52.52	52.70	-12	6,726	-0.18%
2021/06/07	31	53.68	24	52.53	52.50	7	6,780	0.10%
2021/06/04	11	51.93	2	52.01	52.50	9	6,529	0.14%
2021/06/03	9	51.10	4	51.10	52.00	5	6,471	0.08%
2021/06/02	0	0.00	0.1	50.90	50.50	-0.1	6,451	0.00%
2021/06/01	6.1	51.19	3	50.80	51.00	3.1	6,501	0.05%
2021/05/28	0	0.00	1	50.00	50.20	-1	6,544	-0.02%
2021/05/27	1	48.85	1	49.15	49.05	0	6,581	0.00%
2021/05/26	0.1	49.60	1	49.50	49.35	-0.9	6,653	-0.01%
2021/05/25	0	0.00	0	49.80	49.45	0	6,734	0.00%
2021/05/24	1	48.65	1	48.30	48.65	0	6,795	0.00%
2021/05/21	1	48.00	0	0.00	47.85	1	6,846	0.02%
2021/05/20	0	0.00	1	47.95	47.60	-1	6,999	-0.01%
2021/05/19	0	48.65	1	48.30	48.45	-1	7,102	-0.01%
2021/05/18	3	47.60	2	47.80	48.35	1	7,172	0.01%
2021/05/14	10	48.00	0	0.00	48.10	10	7,331	0.14%
2021/05/13	3	45.63	3	47.98	47.80	0	7,333	0.00%
2021/05/12	7	46.51	0	52.00	47.15	7	7,325	0.09%
2021/05/11	1	50.01	2	50.49	49.65	-1	7,256	-0.01%
2021/05/10	0	51.90	3	52.17	51.40	-3	7,265	-0.04%
2021/05/07	0	0.00	4	51.68	51.90	-4	7,393	-0.05%
2021/05/06	1	50.10	1.1	50.58	50.60	-0.1	7,539	0.00%
2021/05/05	1	52.17	1.9	52.25	51.20	-0.9	7,670	-0.01%
2021/05/04	2	50.90	40	50.80	52.10	-38	7,998	-0.48%
2021/05/03	4.1	53.60	5	53.08	52.40	-0.9	8,133	-0.01%
2021/04/29	26	55.50	12	55.64	54.60	14	8,583	0.16%
2021/04/28	5.2	54.72	23	54.23	55.80	-17.8	9,138	-0.19%
2021/04/27	2	52.95	3	52.87	53.00	-1	9,147	-0.01%
2021/04/26	4	52.50	12	52.49	52.90	-8	9,166	-0.09%
2021/04/23	1	51.10	0	0.00	51.60	1	9,114	0.01%
2021/04/22	9	52.06	3	51.47	50.80	6	9,255	0.06%
2021/04/21	5	52.10	2	51.90	52.20	3	9,383	0.03%
2021/04/20	30	51.94	5	51.70	52.10	25	9,501	0.26%
2021/04/19	7	51.49	5.1	52.06	52.00	1.9	9,620	0.02%
2021/04/16	2	49.95	5	49.95	50.10	-3	9,541	-0.03%
2021/04/15	3	50.10	0	0.00	50.10	3	9,665	0.03%
2021/04/14	2	49.88	1	50.30	49.90	1	9,702	0.01%
2021/04/13	6	50.97	6	51.22	50.30	0	9,875	0.00%
2021/04/12	4	51.93	0	0.00	51.60	4	10,141	0.04%
2021/04/09	1	52.30	1.2	53.23	52.40	-0.2	10,152	0.00%
2021/04/08	0	53.20	1	53.40	53.20	-1	10,072	-0.01%
2021/04/07	6	52.97	1	53.10	53.30	5	10,044	0.05%
2021/04/06	2	52.90	5	52.86	53.10	-3	10,017	-0.03%
2021/04/01	1	52.30	2	52.25	52.20	-1	9,931	-0.01%
2021/03/31	0	52.50	1	52.30	52.30	-1	9,994	-0.01%
2021/03/30	0	0.00	6	52.30	52.50	-6	10,084	-0.06%
2021/03/29	3	52.17	5	52.30	52.20	-2	10,092	-0.02%
2021/03/26	21	52.26	3	52.50	52.10	18	10,136	0.18%
2021/03/25	1	52.29	4	52.10	51.90	-3	10,177	-0.03%
2021/03/24	1	52.20	2	52.30	52.10	-1	10,204	-0.01%
2021/03/23	7	52.17	2	52.20	52.50	5	10,219	0.05%
2021/03/22	12	52.83	1	52.60	52.60	11	10,244	0.11%
2021/03/19	6	52.64	6	52.83	53.10	0	10,233	0.00%
2021/03/18	0	0.00	3.1	52.67	52.60	-3.1	10,229	-0.03%
2021/03/17	4	52.08	53.1	52.28	52.10	-49.1	10,319	-0.48%
2021/03/16	0	0.00	8.4	52.62	52.60	-8.4	10,304	-0.08%
2021/03/15	9	52.29	3	52.23	52.30	6	10,349	0.06%
2021/03/12	4	52.05	4	52.13	52.00	0	10,422	0.00%
2021/03/11	49	51.62	9	51.72	51.80	40	10,551	0.38%
2021/03/09	0	50.50	1	49.90	50.50	-1	10,669	-0.01%
2021/03/08	4	50.40	0	0.00	50.10	4	10,732	0.04%
2021/03/05	1	50.60	1	50.60	50.30	0	10,830	0.00%
2021/03/04	2	50.40	0	0.00	50.20	2	10,990	0.02%
2021/03/03	2	50.70	1	50.80	50.80	1	11,040	0.01%
2021/03/02	0	0.00	3	51.30	50.70	-3	11,148	-0.03%
2021/02/26	5	50.70	2	50.50	50.60	3	11,411	0.03%
2021/02/25	9	51.39	2	51.75	51.20	7	11,762	0.06%
2021/02/24	3	51.93	32	52.18	51.30	-29	11,867	-0.24%
2021/02/23	8	51.80	2	51.90	51.90	6	11,835	0.05%
2021/02/22	4	51.85	0.1	52.00	51.90	3.9	11,850	0.03%
2021/02/19	12	50.81	0	0.00	51.10	12	11,822	0.10%
2021/02/18	4	51.38	0	0.00	51.80	4	11,754	0.03%
2021/02/17	27.1	51.73	5	51.98	52.00	22.1	11,727	0.19%
2021/02/05	7	50.27	4	50.35	50.30	3	11,515	0.03%
2021/02/04	1	49.70	52	49.55	49.60	-51	11,440	-0.45%
2021/02/03	3	49.38	0	0.00	49.15	3	11,480	0.03%
2021/02/02	1	49.20	1	49.15	49.50	0	11,469	0.00%
2021/02/01	5	47.88	11	47.80	48.25	-6	11,515	-0.05%
2021/01/29	19.5	49.30	3	48.90	48.65	16.5	11,479	0.14%
2021/01/28	7.5	49.97	27	49.85	50.00	-19.5	11,335	-0.17%
2021/01/27	41	51.34	8	51.25	51.20	33	11,155	0.30%
2021/01/26	16	53.03	20	52.88	52.50	-4	10,929	-0.04%
2021/01/25	12	52.00	8	52.38	51.80	4	10,533	0.04%
2021/01/22	43.5	52.02	34	52.14	52.50	9.5	10,241	0.09%
2021/01/21	41	51.26	61	51.38	51.50	-20	9,656	-0.21%
2021/01/20	26	48.39	148	48.92	48.25	-122	8,712	-1.40%	大賣/鉅額交易
2021/01/19	7	47.98	4	47.93	47.60	3	8,273	0.04%
2021/01/18	60	46.42	1	46.50	46.80	59	8,138	0.72%
2021/01/15	4	47.65	18	47.98	47.25	-14	8,052	-0.17%
2021/01/14	18	48.05	10	47.91	48.50	8	7,888	0.10%
2021/01/13	38	47.14	1	47.30	47.45	37	7,663	0.48%
2021/01/12	10	47.10	2.1	47.28	46.50	8	7,496	0.11%
2021/01/11	15	46.78	0	0.00	47.20	15	7,296	0.21%
2021/01/08	8.1	46.94	3	46.90	47.05	5.1	7,211	0.07%
2021/01/07	25	46.82	4	46.64	46.60	21	7,045	0.30%
2021/01/06	25.2	47.71	16	47.24	46.65	9.2	6,942	0.13%
2021/01/05	25	47.70	21	47.02	48.25	4	6,586	0.06%
2021/01/04	1	46.30	1	45.90	46.10	0	6,217	0.00%
2020/12/30	1	45.60	1	45.65	45.65	0	6,166	0.00%
2020/12/29	6	45.47	18	45.54	45.25	-12	6,233	-0.19%
2020/12/28	16	45.84	14	45.70	45.70	2	6,188	0.03%
2020/12/25	24	45.99	6	45.99	45.90	18	6,182	0.29%
2020/12/24	3	45.63	3	45.65	45.90	0	6,150	0.00%
2020/12/23	1	44.85	3	44.88	44.75	-2	6,097	-0.03%
2020/12/22	2	45.48	1	45.55	44.70	1	6,102	0.02%
2020/12/21	13	45.02	11	44.87	45.50	2	6,046	0.03%
2020/12/18	2	44.90	0	0.00	44.80	2	5,954	0.03%
2020/12/17	2	45.40	0	0.00	45.40	2	5,901	0.03%
2020/12/16	1	45.60	6	45.47	45.80	-5	5,882	-0.08%
2020/12/15	3	44.87	1	44.75	44.70	2	5,803	0.03%
2020/12/14	0	0.00	7	45.36	45.45	-7	5,763	-0.12%
2020/12/11	2	44.78	10	44.81	45.05	-8	5,722	-0.14%
2020/12/10	4	45.98	8	45.95	45.70	-4	5,615	-0.07%
2020/12/09	9	46.70	13	46.80	46.65	-4	5,521	-0.07%
2020/12/08	4	45.75	9	45.99	45.90	-5	5,368	-0.09%
2020/12/07	21	45.65	9	45.94	46.00	12	5,281	0.23%
2020/12/04	1	45.35	4	45.36	45.45	-3	5,122	-0.06%
2020/12/03	2	45.30	4	45.55	45.15	-2	5,005	-0.04%
2020/12/02	7	45.30	6	45.43	45.15	1	4,911	0.02%
2020/12/01	4	44.88	7	45.08	45.10	-3	4,885	-0.06%
2020/11/30	4	44.99	11	44.96	45.15	-7	4,780	-0.15%
2020/11/27	16	44.35	9	44.47	44.40	7	4,597	0.15%
2020/11/26	3	44.07	1	44.00	44.55	2	4,514	0.04%
2020/11/25	4	43.61	5	43.96	44.35	-1	4,389	-0.02%
2020/11/24	8	44.41	8	44.61	44.30	0	4,075	0.00%
2020/11/23	14	43.31	9	43.14	43.30	5	3,704	0.13%
2020/11/20	4	41.80	8.1	42.12	42.40	-4.1	3,549	-0.12%
2020/11/19	2	42.53	11	42.71	42.20	-9	3,505	-0.26%
2020/11/18	4	41.93	28.4	41.91	42.50	-24.4	3,469	-0.70%
2020/11/17	0	0.00	15	41.37	41.40	-15	3,468	-0.43%
2020/11/16	1	41.30	9	41.28	41.30	-8	3,595	-0.22%
2020/11/13	0	0.00	5	40.75	40.80	-5	3,699	-0.14%
2020/11/12	1	41.00	0	0.00	40.60	1	3,850	0.03%
2020/11/11	16	40.83	3	40.68	41.10	13	3,897	0.33%
2020/11/10	3	40.33	1.3	40.35	40.35	1.7	3,812	0.04%
2020/11/09	3	40.15	25	40.08	40.60	-22	3,780	-0.58%
2020/11/06	56	39.28	0	0.00	39.25	56	3,704	1.51%
2020/11/05	0	0.00	5	38.40	38.40	-5	3,671	-0.14%
2020/11/04	6	37.99	1	37.85	38.10	5	3,692	0.14%
2020/11/02	5	37.30	5	37.25	37.30	0	3,880	0.00%
2020/10/30	0	0.00	2	37.85	37.70	-2	4,031	-0.05%
2020/10/27	1	38.65	1	38.65	38.65	0	4,168	0.00%
2020/10/23	0.3	39.20	0	0.00	39.05	0.3	4,253	0.01%
2020/10/21	1	38.90	0	0.00	38.75	1	4,722	0.02%
2020/10/16	0	0.00	8	38.64	38.40	-8	5,360	-0.15%
2020/10/13	1	38.85	0	0.00	38.90	1	5,564	0.02%
2020/10/12	1	38.80	3	38.80	38.85	-2	5,618	-0.04%
2020/10/08	2	39.33	2	39.38	39.30	0	5,736	0.00%
2020/10/07	1	38.80	6.3	39.12	39.30	-5.3	5,971	-0.09%
2020/10/06	12	38.88	5	38.40	38.50	7	6,109	0.11%
2020/10/05	0.4	38.35	0	0.00	38.00	0.4	6,152	0.01%
2020/09/30	18	37.38	18.3	37.32	37.75	-0.3	6,252	0.00%
2020/09/29	1	37.55	0	0.00	37.20	1	6,332	0.02%
2020/09/25	4	36.98	3	36.93	37.00	1	6,641	0.02%
2020/09/24	5	37.98	1	37.75	37.80	4	6,814	0.06%
2020/09/23	0	0.00	2	38.48	38.40	-2	6,914	-0.03%
2020/09/22	2	38.75	1	38.65	38.70	1	7,057	0.01%
2020/09/21	4	39.60	0	0.00	39.15	4	7,236	0.06%
2020/09/18	0	0.00	4	40.20	39.80	-4	7,473	-0.05%
2020/09/17	2	39.88	1	40.00	40.00	1	7,602	0.01%
2020/09/16	2	40.30	5	40.35	40.10	-3	7,867	-0.04%
2020/09/15	1	40.10	4	40.13	40.00	-3	8,011	-0.04%
2020/09/14	6	39.27	4	39.15	39.30	2	8,027	0.02%
2020/09/11	1	39.20	0	0.00	38.85	1	8,070	0.01%
2020/09/10	11	39.60	2	39.73	39.15	9	8,076	0.11%
2020/09/09	2	39.03	0	0.00	39.60	2	8,076	0.02%
2020/09/08	1	39.20	0	0.00	38.90	1	8,056	0.01%
2020/09/07	9	39.47	0	0.00	39.20	9	8,087	0.11%
2020/09/04	11.3	39.72	13	39.26	39.85	-1.7	8,172	-0.02%
2020/09/03	3	38.70	0.2	38.85	38.75	2.8	8,117	0.04%
2020/09/02	13.3	38.93	0	0.00	39.05	13.3	8,129	0.16%
2020/09/01	1	38.20	0	0.00	38.25	1	8,157	0.01%
2020/08/28	0	0.00	1	38.60	38.55	-1	8,244	-0.01%
2020/08/27	1	38.50	9	38.46	38.45	-8	8,380	-0.10%
2020/08/25	2	38.75	0	0.00	38.75	2	8,874	0.02%
2020/08/24	1	38.40	2	38.28	38.35	-1	8,879	-0.01%
2020/08/21	10	38.93	0.4	39.10	38.85	9.6	8,865	0.11%
2020/08/20	3	39.02	15	39.21	38.80	-12	8,757	-0.14%
2020/08/19	35	41.80	18	41.68	41.20	17	8,651	0.20%
2020/08/18	10	43.20	10	42.70	42.60	0	8,541	0.00%
2020/08/17	11	44.15	3	44.12	44.40	8	8,442	0.09%
2020/08/14	0	0.00	1	42.35	43.25	-1	8,466	-0.01%
2020/08/13	0	0.00	1	43.00	42.80	-1	8,505	-0.01%
2020/08/12	6	42.47	1.1	42.78	42.55	4.9	8,485	0.06%
2020/08/11	2	43.43	0	0.00	43.05	2	8,490	0.02%
2020/08/10	21	43.92	20	43.85	43.85	1	8,497	0.01%
2020/08/07	0	0.00	13	43.96	44.40	-13	8,504	-0.15%
2020/08/06	12	44.28	3.2	44.44	44.25	8.8	8,486	0.10%
2020/08/05	19	44.77	41	44.05	44.95	-22	8,407	-0.26%
2020/08/04	1	42.75	0	0.00	42.90	1	8,305	0.01%
2020/08/03	1	42.85	3	42.95	42.85	-2	8,356	-0.02%
2020/07/31	5	43.15	1	42.60	43.70	4	8,432	0.05%
2020/07/30	15	42.35	1	42.45	42.60	14	8,487	0.16%
2020/07/29	5	42.25	0	0.00	42.25	5	8,535	0.06%
2020/07/28	31.1	42.97	18	43.52	42.50	13.1	8,563	0.15%
2020/07/27	3.1	44.05	0	0.00	42.90	3.1	8,376	0.04%
2020/07/24	9.1	46.85	58	47.32	46.40	-48.9	8,234	-0.59%
2020/07/23	49	47.30	22	46.73	47.65	27	7,997	0.34%
2020/07/22	17.4	46.01	2	46.03	45.90	15.4	7,848	0.20%
2020/07/21	0.4	45.05	0	0.00	45.15	0.4	7,748	0.01%
2020/07/20	1.4	44.92	1.1	44.90	44.90	0.4	7,722	0.01%
2020/07/17	2	45.00	28	45.33	44.65	-26	7,696	-0.34%
2020/07/16	4	44.86	42	44.72	44.95	-38	7,642	-0.50%
2020/07/15	57	45.09	45	44.79	44.60	12	7,600	0.16%
2020/07/14	80	45.59	124	45.85	45.30	-44	7,529	-0.58%	大賣/
2020/07/13	77	44.79	78	44.64	44.90	-1	7,316	-0.01%
2020/07/10	17	43.35	17	43.38	42.70	0	7,179	0.00%
2020/07/09	10	44.05	13	44.23	44.05	-3	7,102	-0.04%
2020/07/08	7	44.36	13	44.45	44.40	-6	7,012	-0.09%
2020/07/07	41	43.80	64	43.23	44.00	-23	6,913	-0.33%
2020/07/06	142	43.89	336	43.58	44.00	-194	6,756	-2.87%	大買/大賣/鉅額交易
2020/07/03	182	42.13	5	42.47	42.65	177	6,612	2.68%	大買/鉅額交易
2020/07/02	40	41.61	18	41.37	41.65	22	6,503	0.34%
2020/07/01	117.5	41.23	7	40.79	41.05	110.5	6,419	1.72%	大買/鉅額交易
2020/06/30	12.5	41.02	8	41.21	40.60	4.5	6,277	0.07%
2020/06/29	18	40.69	13	41.01	40.75	5	6,115	0.08%
2020/06/24	4	39.85	7	40.14	39.95	-3	5,881	-0.05%
2020/06/23	23	39.72	15	39.51	39.80	8	5,784	0.14%
2020/06/22	3	38.98	10.2	39.05	39.00	-7.2	5,541	-0.13%
2020/06/19	1	38.20	2.2	38.29	38.15	-1.2	5,420	-0.02%
2020/06/18	0	0.00	9	38.10	38.00	-9	5,402	-0.17%
2020/06/17	1	37.65	0	0.00	37.55	1	5,375	0.02%
2020/06/15	2	36.85	0	0.00	36.80	2	5,539	0.04%
2020/06/12	4	36.04	10	35.90	37.00	-6	5,582	-0.11%
2020/06/11	8	37.23	8	37.38	36.85	0	5,657	0.00%
2020/06/09	0	0.00	8	38.48	38.30	-8	5,666	-0.14%
2020/06/08	0	0.00	5	38.51	38.35	-5	5,734	-0.09%
2020/06/05	3	38.50	0	0.00	38.30	3	5,734	0.05%
2020/06/04	9	38.28	1	38.50	38.10	8	5,746	0.14%
2020/06/03	6	38.28	8	38.24	38.35	-2	5,750	-0.03%
2020/06/02	28	39.52	87	39.39	39.05	-59	5,647	-1.04%
2020/06/01	19	38.33	17	38.33	38.80	2	5,352	0.04%
2020/05/29	0	0.00	8	37.65	37.40	-8	5,230	-0.15%
2020/05/27	9	37.90	39	37.75	37.70	-30	5,231	-0.57%
2020/05/26	10	37.50	3	38.00	37.90	7	5,239	0.13%
2020/05/25	18	37.06	31	37.34	37.55	-13	5,179	-0.25%
2020/05/22	17	38.22	6	38.15	37.90	11	5,135	0.21%
2020/05/21	13	38.40	13	38.30	38.40	0	5,069	0.00%
2020/05/20	39	37.13	12	37.23	37.75	27	4,971	0.54%
2020/05/19	0	0.00	13	36.82	36.80	-13	4,916	-0.26%
2020/05/18	9	37.36	21	36.85	36.60	-12	4,908	-0.24%
2020/05/15	22	37.23	0	0.00	37.20	22	4,849	0.45%
2020/05/14	1	37.75	10	37.97	37.40	-9	4,813	-0.19%
2020/05/13	11	38.10	1	38.15	38.15	10	4,799	0.21%
2020/05/12	3	37.93	21	37.66	37.75	-18	4,773	-0.38%
2020/05/11	12	38.17	0	0.00	38.15	12	4,764	0.25%
2020/05/08	4	38.54	7.3	38.80	37.95	-3.3	4,715	-0.07%
2020/05/07	10	38.45	7	38.43	38.20	3	4,648	0.06%
2020/05/06	12	37.30	2	37.48	37.65	10	4,524	0.22%
2020/05/05	0.1	37.00	3	37.15	37.00	-2.9	4,445	-0.07%
2020/05/04	22	36.87	0.2	36.85	36.85	21.8	4,396	0.50%
2020/04/30	2	36.53	1.3	36.48	36.60	0.7	4,337	0.02%
2020/04/29	1	35.90	0	0.00	36.10	1	4,348	0.02%
2020/04/24	0	0.00	2	35.25	35.25	-2	4,323	-0.05%
2020/04/23	0	0.00	2	34.78	34.80	-2	4,302	-0.05%
2020/04/22	0.1	34.45	0	0.00	34.40	0.1	4,335	0.00%
2020/04/21	0	0.00	0.2	34.05	33.85	-0.2	4,396	0.00%
2020/04/20	0.1	34.70	0	0.00	34.70	0.1	4,413	0.00%
2020/04/17	10	35.00	0.2	34.65	34.65	9.8	4,417	0.22%
2020/04/16	0.1	34.80	0	0.00	34.90	0.1	4,361	0.00%
2020/04/15	2	34.40	0	0.00	34.35	2	4,377	0.05%
2020/04/14	0.1	34.50	0	0.00	34.30	0.1	4,378	0.00%
2020/04/09	0	0.00	10	33.80	33.65	-10	4,384	-0.23%
2020/04/08	11.1	33.19	12	33.61	33.80	-0.9	4,343	-0.02%
2020/04/07	11.1	32.71	23	32.96	33.25	-11.9	4,274	-0.28%
2020/04/06	20.1	31.87	50	31.71	31.80	-29.9	4,221	-0.71%
2020/04/01	1	30.95	0	0.00	31.20	1	4,218	0.02%
2020/03/31	20	31.12	0	0.00	30.95	20	4,305	0.46%
2020/03/30	0	0.00	3.2	30.74	30.70	-3.2	4,281	-0.08%
2020/03/27	0	0.00	3	31.20	30.65	-3	4,276	-0.07%
2020/03/26	20	31.05	0	0.00	31.00	20	4,231	0.47%
2020/03/25	3.1	31.60	23	31.64	31.15	-19.9	4,200	-0.47%
2020/03/24	22.1	30.05	2	30.18	30.25	20.1	4,152	0.48%
2020/03/23	4	28.99	3	29.15	28.90	1	4,129	0.02%
2020/03/20	1	29.85	3	30.10	30.05	-2	4,141	-0.05%
2020/03/19	3	27.57	0	0.00	27.40	3	4,099	0.07%
2020/03/18	1	30.50	0	0.00	30.20	1	4,148	0.02%
2020/03/17	1	31.00	3	31.10	31.05	-2	4,276	-0.05%
2020/03/16	8	32.19	4	32.59	31.85	4	4,156	0.10%
2020/03/13	5	31.99	2	31.45	33.20	3	4,103	0.07%
2020/03/12	5	33.80	1	34.35	33.55	4	4,006	0.10%
2020/03/11	5	35.64	0	0.00	35.45	5	3,984	0.13%
2020/03/10	1.2	35.71	0	0.00	35.75	1.2	4,055	0.03%
2020/03/09	3	35.23	0	0.00	34.85	3	3,986	0.08%
2020/03/06	6.9	36.39	0.2	36.45	36.40	6.7	3,923	0.17%
2020/03/05	3.2	36.65	0	0.00	36.90	3.2	3,961	0.08%
2020/03/04	0	0.00	3	35.30	35.50	-3	3,854	-0.08%
2020/03/02	1	33.05	0	0.00	34.45	1	3,813	0.03%
2020/02/27	0	0.00	6	34.50	34.10	-6	3,779	-0.16%
2020/02/26	0	0.00	0.2	35.15	34.85	-0.2	3,750	0.00%
2020/02/25	0.2	35.15	0	0.00	35.15	0.2	3,766	0.00%
2020/02/24	1	34.90	1	34.85	34.90	0	3,758	0.00%
2020/02/19	1	35.70	0	0.00	35.75	1	3,900	0.03%
2020/02/17	2	36.13	0	0.00	36.00	2	3,903	0.05%
2020/02/14	0	0.00	2.2	36.40	36.35	-2.2	3,908	-0.06%
2020/02/13	8	35.92	2	35.93	35.85	6	3,905	0.15%
2020/02/12	2.2	36.03	1	35.85	36.15	1.2	3,941	0.03%
2020/02/11	0	0.00	1	35.30	35.30	-1	3,951	-0.03%
2020/02/10	1	34.95	0	0.00	34.80	1	4,074	0.02%
2020/02/07	10	35.00	11	34.80	34.85	-1	4,648	-0.02%
2020/02/06	1	34.85	2	34.75	35.20	-1	4,704	-0.02%
2020/02/05	3	34.20	0.2	34.50	34.05	2.8	4,728	0.06%
2020/02/04	0.2	33.85	20	33.37	33.70	-19.8	4,766	-0.42%
2020/02/03	5	32.20	0	0.00	32.75	5	4,833	0.10%
2020/01/31	2	34.45	0	0.00	34.40	2	4,856	0.04%
2020/01/30	2	34.65	0	0.00	34.00	2	5,027	0.04%
2020/01/20	0	0.00	5.2	37.50	37.45	-5.2	5,180	-0.10%
2020/01/17	2	37.60	0	0.00	37.55	2	5,276	0.04%
2020/01/16	28	37.81	1	38.15	37.70	27	5,585	0.48%
2020/01/15	4	37.63	6	37.85	37.55	-2	5,947	-0.03%
2020/01/14	4	37.43	25	37.57	37.50	-21	5,874	-0.36%
2020/01/13	7	36.95	0	0.00	37.20	7	5,822	0.12%
2020/01/09	17	37.17	3	36.98	37.00	14	6,008	0.23%
2020/01/08	0.2	36.75	1	36.15	36.35	-0.8	6,045	-0.01%
2020/01/07	1	35.80	1	36.20	36.20	0	6,036	0.00%
2020/01/06	0	0.00	6	36.40	35.90	-6	6,017	-0.10%
2020/01/03	10	37.04	2.2	36.95	36.80	7.8	6,014	0.13%
2020/01/02	1	37.05	0	0.00	37.20	1	5,981	0.02%
2019/12/31	2	36.95	0	0.00	37.10	2	5,988	0.03%
2019/12/30	0	0.00	3	37.35	37.20	-3	6,080	-0.05%
2019/12/27	6	37.08	1	37.10	37.15	5	6,069	0.08%
2019/12/26	44.2	37.63	5	37.64	37.40	39.2	6,030	0.65%
2019/12/25	2	36.60	0	0.00	36.70	2	5,951	0.03%
2019/12/24	0	0.00	12	36.20	36.25	-12	5,989	-0.20%
2019/12/20	0	0.00	4	36.64	36.50	-4	6,026	-0.07%
2019/12/19	0	0.00	1	36.80	36.55	-1	6,083	-0.02%
2019/12/18	2	36.98	0	0.00	36.80	2	6,296	0.03%
2019/12/17	1	37.65	0	0.00	37.45	1	6,358	0.02%
2019/12/16	2	37.35	1.3	37.22	37.15	0.7	6,327	0.01%
2019/12/13	10	37.60	13	37.56	37.50	-3	6,318	-0.05%
2019/12/12	3.1	37.34	35	37.20	37.60	-31.9	6,166	-0.52%
2019/12/11	0	0.00	1.3	36.43	36.35	-1.3	5,980	-0.02%
2019/12/06	3	36.60	13	36.35	36.90	-10	6,007	-0.17%
2019/12/05	15.1	35.57	2	36.00	36.70	13.1	6,005	0.22%
2019/12/03	2.6	34.84	2	34.80	34.80	0.6	6,140	0.01%
2019/12/02	5	34.06	34	33.99	34.30	-29	6,203	-0.47%
2019/11/29	3	35.35	5	35.09	34.90	-2	6,196	-0.03%
2019/11/26	0	0.00	0.1	35.55	35.55	-0.1	6,506	0.00%
2019/11/25	0	0.00	5	35.55	35.55	-5	6,658	-0.08%
2019/11/22	1.4	35.87	2	35.75	35.55	-0.6	6,714	-0.01%
2019/11/21	0	0.00	2	35.95	36.00	-2	6,706	-0.03%
2019/11/20	1	36.25	4	36.61	36.20	-3	6,714	-0.04%
2019/11/19	4	36.80	13	36.96	37.10	-9	6,691	-0.13%
2019/11/18	7	36.55	12	36.71	36.55	-5	6,709	-0.07%
2019/11/13	15	36.28	10	36.55	36.10	5	6,794	0.07%
2019/11/12	0	0.00	1	36.45	36.35	-1	6,768	-0.01%
2019/11/11	0	0.00	2	36.80	35.80	-2	6,746	-0.03%
2019/11/08	17	36.85	0	0.00	36.60	17	6,683	0.25%
2019/11/07	18	36.17	11	35.98	36.10	7	6,634	0.11%
2019/11/06	43	37.99	12	38.23	37.00	31	6,504	0.48%
2019/11/05	2	37.60	0	0.00	37.45	2	5,923	0.03%
2019/11/04	1	38.10	5	38.05	37.60	-4	5,848	-0.07%
2019/11/01	0	0.00	1	37.25	37.60	-1	5,776	-0.02%
2019/10/31	2	37.30	4	37.45	37.15	-2	5,719	-0.03%
2019/10/30	6	37.97	5	37.99	38.20	1	5,620	0.02%
2019/10/29	7	38.36	10	38.49	37.80	-3	5,507	-0.05%
2019/10/28	4	38.49	26.5	38.27	38.50	-22.5	5,293	-0.43%
2019/10/25	2	37.63	0	0.00	37.20	2	5,021	0.04%
2019/10/24	4.5	37.56	3	37.42	37.60	1.5	4,904	0.03%
2019/10/23	30	36.45	7	36.15	36.50	23	4,606	0.50%
2019/10/22	1	34.70	0	0.00	34.70	1	4,196	0.02%
2019/10/21	2	34.75	0.9	34.50	34.45	1.1	4,175	0.03%
2019/10/18	0	0.00	0.9	34.70	34.70	-0.9	4,154	-0.02%
2019/10/17	4.3	35.16	9	35.39	35.25	-4.7	4,081	-0.12%
2019/10/16	6.3	34.64	3	34.67	34.95	3.3	3,909	0.08%
2019/10/15	2	34.65	0	0.00	34.55	2	3,792	0.05%
2019/10/14	0.3	33.85	5	33.76	33.80	-4.7	3,745	-0.13%
2019/10/07	0	0.00	8	34.39	34.35	-8	3,798	-0.21%
2019/10/04	11.3	34.96	0	0.00	34.90	11.3	3,770	0.30%
2019/10/03	5.3	34.45	2	34.60	34.55	3.3	3,653	0.09%
2019/10/02	1	34.00	0	0.00	33.95	1	3,599	0.03%
2019/10/01	0.3	34.10	0	0.00	34.10	0.3	3,589	0.01%
2019/09/27	2	33.10	4	33.19	33.10	-2	3,563	-0.06%
2019/09/26	2	34.05	0	0.00	33.85	2	3,512	0.06%
2019/09/25	1	34.50	0	0.00	34.40	1	3,488	0.03%
2019/09/24	0	0.00	2	34.55	34.35	-2	3,468	-0.06%
2019/09/23	5	35.50	8	35.56	34.75	-3	3,387	-0.09%
2019/09/20	1	34.85	2	34.68	35.05	-1	3,142	-0.03%
2019/09/16	0	0.00	2	34.10	33.95	-2	2,932	-0.07%
2019/09/12	1	33.90	0	0.00	34.05	1	2,906	0.03%
2019/09/11	0	0.00	2	33.70	34.00	-2	2,861	-0.07%
2019/09/10	4	33.89	0	0.00	33.90	4	2,819	0.14%
2019/09/09	20	33.30	25	33.87	33.95	-5	2,785	-0.18%
2019/09/06	3	34.30	5	34.26	33.50	-2	2,685	-0.07%
2019/09/05	4	34.96	15	35.06	35.35	-11	2,502	-0.44%
2019/09/04	4	34.40	5	34.44	34.80	-1	2,382	-0.04%
2019/09/03	5	33.95	1	34.35	34.00	4	2,292	0.17%
2019/09/02	1	34.10	4	33.90	34.15	-3	2,197	-0.14%
2019/08/30	2	33.20	4	33.25	33.30	-2	2,088	-0.10%
2019/08/29	7	32.79	3	32.72	32.55	4	1,954	0.20%
2019/08/28	6	32.00	6	32.25	32.20	0	1,775	0.00%
2019/08/27	8	31.28	5	31.28	31.30	3	1,596	0.19%
2019/08/23	0	0.00	3	30.93	30.80	-3	1,489	-0.20%
2019/08/22	1	31.05	0	0.00	30.90	1	1,452	0.07%
2019/08/21	0.2	30.65	0	0.00	30.65	0.2	1,395	0.01%
2019/08/20	4	29.90	0	0.00	29.70	4	1,278	0.31%
2019/08/16	0	0.00	1	29.25	29.20	-1	1,152	-0.09%
2019/08/08	1	27.90	0	0.00	28.05	1	1,053	0.09%
2019/08/07	0	0.00	2	28.15	27.85	-2	1,032	-0.19%
2019/08/05	3	28.02	0	0.00	28.00	3	1,008	0.30%
2019/07/26	0.5	29.90	0	0.00	29.90	0.5	1,009	0.05%
2019/07/25	0	0.00	1	29.95	29.90	-1	1,003	-0.10%
2019/07/24	32	29.20	0	0.00	29.45	32	957	3.34%
2019/07/23	18	29.10	0	0.00	28.95	18	934	1.93%
2019/07/17	1	28.75	0	0.00	28.85	1	938	0.11%
2019/07/15	20	28.90	6	28.90	28.85	14	947	1.48%
2019/07/12	0	0.00	37	31.02	31.25	-37	903	-4.09%
2019/07/11	0	0.00	15	30.95	30.95	-15	949	-1.58%
2019/07/10	0	0.00	5	30.65	30.70	-5	942	-0.53%
2019/07/09	0	0.00	5	30.45	30.55	-5	947	-0.53%
2019/07/05	0	0.00	1	30.75	30.70	-1	953	-0.10%
2019/07/02	9	30.16	0	0.00	30.10	9	998	0.90%
2019/06/24	5	29.35	0	0.00	29.35	5	1,045	0.48%
2019/06/21	16	29.75	0	0.00	29.50	16	1,057	1.51%
2019/06/14	0	0.00	5	29.26	29.20	-5	1,274	-0.39%
2019/06/10	0	0.00	1	28.95	28.95	-1	1,378	-0.07%
2019/05/31	2	28.60	0	0.00	28.65	2	1,445	0.14%
2019/05/28	0	0.00	1	28.80	27.70	-1	1,476	-0.07%
2019/05/27	0.1	28.70	0	0.00	28.70	0.1	1,588	0.01%
2019/05/22	1	28.85	0	0.00	28.75	1	1,638	0.06%
2019/05/20	1	28.45	0	0.00	28.30	1	1,647	0.06%
2019/05/16	2	29.00	0	0.00	28.80	2	1,646	0.12%
2019/05/14	1	28.60	0	0.00	28.75	1	1,670	0.06%
2019/05/13	1	28.85	0	0.00	28.85	1	1,667	0.06%
2019/05/09	5	29.40	0	0.00	29.40	5	1,663	0.30%
2019/05/07	1	30.20	1	30.45	30.35	0	1,659	0.00%
2019/05/06	4	30.55	1	30.50	30.40	3	1,661	0.18%
2019/05/03	1	31.40	3	31.40	31.35	-2	1,646	-0.12%
2019/04/29	1	30.60	0	0.00	30.70	1	1,641	0.06%
2019/04/26	2	31.00	0	0.00	31.05	2	1,632	0.12%
2019/04/25	5	31.30	0	0.00	31.30	5	1,641	0.30%
2019/04/18	0	0.00	1	31.80	31.20	-1	1,634	-0.06%
2019/04/17	1	32.10	2	31.30	31.80	-1	1,633	-0.06%
2019/04/15	0	0.00	1	30.80	30.80	-1	1,514	-0.07%
2019/04/08	2	30.90	1	31.10	30.95	1	1,469	0.07%
2019/04/02	0	0.00	20	30.45	30.35	-20	1,441	-1.39%
2019/04/01	20	30.25	0	0.00	30.05	20	1,427	1.40%
2019/03/29	20	29.73	21	30.00	30.10	-1	1,411	-0.07%
2019/03/28	10	30.05	11	30.00	29.90	-1	1,393	-0.07%
2019/03/27	0	0.00	30	30.42	30.50	-30	1,376	-2.18%
2019/03/26	10	30.45	10	30.35	30.40	0	1,377	0.00%
2019/03/25	0	0.00	1	30.55	30.50	-1	1,366	-0.07%
2019/03/22	31	31.25	0	0.00	31.10	31	1,349	2.30%
2019/03/21	10	30.55	11	30.81	30.85	-1	1,268	-0.08%
2019/03/20	6	29.75	6	29.70	30.10	0	1,183	0.00%
2019/03/18	0	0.00	12	29.95	29.75	-12	1,155	-1.04%
2019/03/15	13	29.67	0	0.00	29.20	13	1,125	1.16%
2019/03/14	0	0.00	2	28.95	29.40	-2	1,086	-0.18%
2019/03/12	0	0.00	3	29.08	29.05	-3	1,106	-0.27%
2019/03/11	1	28.85	0	0.00	28.80	1	1,102	0.09%
2019/03/07	1	29.35	0	0.00	28.95	1	1,126	0.09%
2019/03/05	1	29.55	0	0.00	29.55	1	1,121	0.09%
2019/02/27	4	29.98	1	29.80	30.00	3	1,123	0.27%
2019/02/26	8	30.56	1	31.15	30.25	7	1,100	0.64%
2019/02/25	1	29.30	0	0.00	29.95	1	985	0.10%
2019/02/19	1	28.95	0	0.00	28.95	1	970	0.10%
2019/02/14	0	0.00	5	29.00	28.80	-5	1,001	-0.50%
2019/01/30	5	28.40	0	0.00	28.25	5	1,016	0.49%
2019/01/23	0	0.00	1	27.85	27.80	-1	1,070	-0.09%
2019/01/17	1	28.20	4	28.15	28.15	-3	1,109	-0.27%
2019/01/16	0.2	28.00	0	0.00	27.85	0.2	1,110	0.02%
2019/01/14	1	27.30	0	0.00	27.40	1	1,117	0.09%
2019/01/08	4	26.85	0	0.00	26.80	4	1,143	0.35%
2019/01/04	7	26.31	0	0.00	26.45	7	1,192	0.59%
2019/01/02	1	26.95	0	0.00	26.85	1	1,282	0.08%
2018/12/28	1	26.90	0	0.00	27.05	1	1,298	0.08%
2018/12/26	1	27.10	0	0.00	26.75	1	1,369	0.07%
2018/12/25	15	27.23	0	0.00	27.05	15	1,377	1.09%
2018/12/24	0	0.00	1	27.50	27.75	-1	1,377	-0.07%
2018/12/20	42	27.68	0	0.00	27.35	42	1,408	2.98%
2018/12/19	10	28.10	0	0.00	28.15	10	1,407	0.71%
2018/12/18	5	28.20	0	0.00	28.15	5	1,419	0.35%
2018/12/17	20	28.38	0	0.00	28.30	20	1,431	1.40%
2018/12/13	6	28.50	0	0.00	28.60	6	1,484	0.40%
2018/12/10	3	28.50	0	0.00	28.45	3	1,562	0.19%
2018/12/07	0	0.00	2	29.00	28.95	-2	1,591	-0.13%
2018/12/06	37	28.82	0	0.00	28.60	37	1,694	2.18%
2018/12/04	1	30.95	1	30.90	30.80	0	1,712	0.00%
2018/12/03	20	30.65	0	0.00	30.85	20	1,741	1.15%
2018/11/29	10	29.90	1	29.85	29.70	9	1,784	0.50%
2018/11/26	1	28.50	0	0.00	28.40	1	1,840	0.05%
2018/11/23	10	28.48	0	0.00	28.40	10	1,858	0.54%
2018/11/22	0	0.00	1	28.70	28.70	-1	1,867	-0.05%
2018/11/21	2	28.70	0	0.00	29.00	2	1,869	0.11%
2018/11/20	1	28.70	1	28.65	28.60	0	1,865	0.00%
2018/11/14	3	29.05	1	28.80	28.75	2	1,853	0.11%
2018/11/13	0	0.00	1	28.60	28.85	-1	1,840	-0.05%
2018/11/12	0	0.00	1	28.85	29.10	-1	1,847	-0.05%
2018/11/09	0	0.00	1	28.85	28.85	-1	1,888	-0.05%
2018/11/08	2	29.53	5	29.39	29.20	-3	1,945	-0.15%
2018/11/07	10	28.90	0	0.00	28.95	10	1,921	0.52%
2018/11/06	2	28.90	0	0.00	28.80	2	1,975	0.10%
2018/11/02	2	28.80	0	0.00	28.55	2	2,054	0.10%
2018/11/01	0	0.00	3	28.65	28.70	-3	2,091	-0.14%
2018/10/26	0	0.00	5	26.60	26.55	-5	2,107	-0.24%
2018/10/25	1	27.10	1	27.40	26.60	0	2,117	0.00%
2018/10/16	0	0.00	1	30.05	29.55	-1	2,122	-0.05%
2018/10/11	5	28.47	0	0.00	28.45	5	2,124	0.24%
2018/10/08	3	31.85	0	0.00	32.05	3	2,074	0.14%
2018/10/04	1	32.75	0	0.00	32.80	1	2,099	0.05%
2018/10/03	0	0.00	1	33.80	33.60	-1	2,101	-0.05%
2018/10/02	6	34.16	0	0.00	34.00	6	2,119	0.28%
2018/09/26	0	33.90	0	0.00	34.05	0	2,302	0.00%
2018/09/25	5	34.00	0	0.00	33.95	5	2,342	0.21%
2018/09/21	0	0.00	1	34.25	34.25	-1	2,355	-0.04%
2018/09/20	1	34.00	2	34.05	33.95	-1	2,386	-0.04%
2018/09/19	0	0.00	3	34.15	34.15	-3	2,381	-0.13%
2018/09/18	1	33.80	1	34.05	33.80	0	2,375	0.00%
2018/09/14	0	0.00	2	33.15	33.20	-2	2,383	-0.08%
2018/09/13	1	32.35	0	0.00	32.50	1	2,417	0.04%
2018/09/12	4	32.00	0	0.00	32.00	4	2,442	0.16%
2018/09/11	1	34.05	0	0.00	33.90	1	2,417	0.04%
2018/09/10	1	33.75	0	0.00	33.65	1	2,482	0.04%
2018/09/07	6	34.38	0	0.00	34.45	6	2,530	0.24%
2018/09/06	1	35.30	1	35.35	35.20	0	2,579	0.00%
2018/09/04	0	0.00	3	35.30	35.35	-3	3,137	-0.10%
2018/09/03	2	35.45	4	35.41	35.05	-2	3,577	-0.06%
2018/08/30	1	34.60	0	0.00	34.45	1	3,617	0.03%
2018/08/29	0	0.00	1	34.35	34.30	-1	3,684	-0.03%
2018/08/27	0	0.00	3	34.40	34.35	-3	3,914	-0.08%
2018/08/24	1	33.80	0	0.00	33.80	1	3,941	0.03%
2018/08/15	5	33.96	0	0.00	33.90	5	4,345	0.12%
2018/08/14	0	0.00	5	34.90	35.05	-5	4,298	-0.12%
2018/08/13	0	0.00	2	34.90	35.25	-2	4,291	-0.05%
2018/08/10	1	36.60	0	0.00	36.40	1	4,279	0.02%
2018/08/09	5	36.65	1	36.65	36.55	4	4,277	0.09%
2018/08/08	0	0.00	3	36.22	36.20	-3	4,235	-0.07%
2018/08/02	7	35.75	0	0.00	35.50	7	4,380	0.16%
2018/08/01	1	36.60	0	0.00	36.45	1	4,428	0.02%
2018/07/31	1	36.45	5	36.45	36.70	-4	4,484	-0.09%
2018/07/30	0	0.00	1	36.30	35.85	-1	4,670	-0.02%
2018/07/27	0	0.00	1	36.00	36.00	-1	4,784	-0.02%
2018/07/24	0	0.00	1	35.10	35.40	-1	4,802	-0.02%
2018/07/23	0	0.00	1	35.30	35.15	-1	4,816	-0.02%
2018/07/19	0	0.00	2	35.60	35.30	-2	4,826	-0.04%
2018/07/16	0	0.00	1	36.10	36.10	-1	4,885	-0.02%
2018/07/13	2	36.00	1	35.95	35.90	1	4,917	0.02%
2018/07/11	3	35.27	0	0.00	35.05	3	4,917	0.06%
2018/07/10	0	0.00	13	35.67	35.50	-13	4,904	-0.27%
2018/07/09	12	36.28	7	36.30	35.60	5	4,895	0.10%
2018/07/06	6	36.95	1	36.95	36.95	5	4,837	0.10%
2018/07/05	1	37.30	0	0.00	36.80	1	4,802	0.02%
2018/07/04	3	37.42	3	37.30	37.10	0	4,814	0.00%
2018/07/03	2	36.93	1	36.50	36.50	1	4,818	0.02%
2018/07/02	0	0.00	1	38.20	37.50	-1	4,794	-0.02%
2018/06/29	1	38.00	2	38.00	37.95	-1	4,797	-0.02%
2018/06/27	3	37.08	0	0.00	36.85	3	4,780	0.06%
2018/06/25	1	38.20	12	37.95	37.90	-11	4,782	-0.23%
2018/06/22	4	38.11	1	38.40	38.10	3	4,788	0.06%
2018/06/20	1	37.80	1	38.00	37.80	0	4,844	0.00%
2018/06/19	6	38.81	0	0.00	38.60	6	4,928	0.12%
2018/06/15	1	40.60	1	40.10	39.65	0	5,021	0.00%
2018/06/14	1	41.40	0	0.00	40.90	1	4,953	0.02%
2018/06/13	1	41.15	3	41.17	41.00	-2	4,897	-0.04%
2018/06/12	20	41.72	12	41.90	40.40	8	4,784	0.17%
2018/06/11	12	40.65	18	40.83	41.25	-6	4,394	-0.14%
2018/06/08	3	37.50	2	37.63	37.50	1	4,014	0.02%
2018/06/07	2	37.55	2	37.95	37.25	0	4,022	0.00%
2018/06/05	19	37.81	6	37.26	37.05	13	4,153	0.31%
2018/06/04	1	36.75	0	0.00	36.60	1	4,009	0.02%
2018/05/31	1	36.95	1	37.30	37.40	0	4,169	0.00%
2018/05/29	2	37.18	1	37.25	36.90	1	4,121	0.02%
2018/05/28	2	37.40	0	0.00	37.10	2	4,113	0.05%
2018/05/25	0	0.00	5	36.90	37.60	-5	4,110	-0.12%
2018/05/24	6	36.17	1	36.35	36.30	5	4,200	0.12%
2018/05/22	1	36.10	0	0.00	36.10	1	4,290	0.02%
2018/05/21	0	0.00	1	36.40	36.45	-1	4,338	-0.02%
2018/05/18	1	36.10	0	0.00	36.10	1	4,390	0.02%
2018/05/17	0	0.00	1	36.45	36.40	-1	4,463	-0.02%
2018/05/16	1	36.25	1	36.20	36.05	0	4,494	0.00%
2018/05/14	1	37.00	0	0.00	37.00	1	4,744	0.02%
2018/05/10	3	37.55	1	37.30	37.20	2	5,010	0.04%
2018/05/09	1	37.35	2	37.05	37.00	-1	5,290	-0.02%
2018/05/08	1	36.85	1	36.90	36.75	0	5,270	0.00%
2018/05/07	0	0.00	4	36.86	37.60	-4	5,277	-0.08%
2018/05/04	3	35.90	2	35.65	35.70	1	5,201	0.02%
2018/05/03	0	0.00	1	34.25	34.00	-1	5,156	-0.02%
2018/04/30	1	34.90	0	0.00	34.55	1	5,241	0.02%
2018/04/26	1	34.00	0	0.00	33.80	1	5,515	0.02%
2018/04/24	2	34.85	1	35.80	34.75	1	5,727	0.02%
2018/04/20	1	36.90	0	0.00	37.00	1	5,777	0.02%
2018/04/19	1	37.20	3	36.83	37.30	-2	5,987	-0.03%
2018/04/18	2	36.15	2	36.55	36.40	0	6,067	0.00%
2018/04/17	1	36.55	0	0.00	36.30	1	6,099	0.02%
2018/04/16	0	0.00	3	37.15	37.00	-3	6,152	-0.05%
2018/04/12	1	37.30	10	37.23	37.20	-9	6,506	-0.14%
2018/04/11	3	37.15	1	37.50	37.15	2	6,673	0.03%
2018/04/10	1	37.25	1	37.55	37.25	0	6,841	0.00%
2018/04/09	2	37.10	2	37.30	37.10	0	7,079	0.00%
2018/04/03	3	36.65	0	0.00	36.75	3	7,122	0.04%
2018/04/02	7	36.84	0	0.00	36.65	7	7,256	0.10%
2018/03/29	1	36.80	1	36.55	36.50	0	7,513	0.00%
2018/03/26	0	0.00	1	37.20	37.05	-1	8,120	-0.01%
2018/03/23	2	37.30	1	37.20	36.85	1	8,170	0.01%
2018/03/22	1	38.50	2	38.68	38.10	-1	8,182	-0.01%
2018/03/21	1	37.95	7	38.54	38.80	-6	8,104	-0.07%
2018/03/20	0	37.55	0	0.00	37.50	0	7,971	0.00%
2018/03/16	2	37.70	4	38.10	37.50	-2	8,001	-0.02%
2018/03/15	1	38.50	2	38.28	38.15	-1	8,026	-0.01%
2018/03/14	1	38.15	1	38.10	38.05	0	8,103	0.00%
2018/03/13	3	37.90	0	0.00	37.90	3	8,235	0.04%
2018/03/12	4	38.09	0	0.00	37.65	4	8,212	0.05%
2018/03/09	1	37.35	7	37.44	37.50	-6	8,187	-0.07%
2018/03/08	8	37.76	6	37.58	37.60	2	8,242	0.02%
2018/03/07	3	37.47	64	37.37	37.00	-61	8,240	-0.74%
2018/03/06	8	37.41	8	37.34	37.50	0	8,285	0.00%
2018/03/05	0	0.00	1	36.85	36.60	-1	8,430	-0.01%
2018/03/01	60	37.53	4	37.18	37.45	56	8,599	0.65%
2018/02/27	1	36.85	7	36.85	36.55	-6	8,566	-0.07%
2018/02/26	28	38.04	8	38.06	37.20	20	8,516	0.23%
2018/02/23	6	36.88	3	35.95	36.95	3	8,348	0.04%
2018/02/22	3	35.70	2	35.70	35.75	1	8,360	0.01%
2018/02/21	3	35.80	2	36.05	36.00	1	8,425	0.01%
2018/02/12	1	34.55	0	0.00	34.55	1	8,486	0.01%
2018/02/09	1	34.30	0	0.00	34.90	1	8,485	0.01%
2018/02/08	2	35.60	3	35.70	35.30	-1	8,447	-0.01%
2018/02/07	5	35.60	1	36.15	35.60	4	8,469	0.05%
2018/02/06	4	35.64	2	36.18	35.05	2	8,389	0.02%
2018/02/05	3	37.55	5	37.64	38.00	-2	8,319	-0.02%
2018/02/02	3	38.03	6	37.98	38.20	-3	8,176	-0.04%
2018/02/01	58	38.10	54	37.68	37.85	4	8,059	0.05%
2018/01/31	1	35.95	2	36.30	36.35	-1	7,821	-0.01%
2018/01/30	2	36.00	1	36.70	36.00	1	7,885	0.01%
2018/01/29	2	37.05	1	36.85	36.80	1	7,843	0.01%
2018/01/25	2	36.45	0	0.00	36.30	2	7,773	0.03%
2018/01/23	0	0.00	1	36.20	36.20	-1	7,677	-0.01%
2018/01/22	6	36.68	1	37.00	36.50	5	7,596	0.07%
2018/01/19	1	36.25	3	35.80	36.25	-2	7,354	-0.03%
2018/01/18	1	36.05	5	36.06	35.55	-4	7,177	-0.06%
2018/01/17	2	36.20	0	0.00	36.10	2	7,099	0.03%
2018/01/16	0	0.00	1	35.95	36.05	-1	7,055	-0.01%
2018/01/15	3	36.48	5	36.40	36.20	-2	6,974	-0.03%
2018/01/12	2	35.65	0	0.00	35.85	2	6,763	0.03%
2018/01/11	1	34.50	2	34.88	35.20	-1	6,616	-0.02%
2018/01/10	5	35.06	7	35.12	35.00	-2	6,551	-0.03%
2018/01/09	6	34.92	1	34.35	35.00	5	6,503	0.08%
2018/01/08	12	35.33	10	35.60	34.65	2	6,354	0.03%
2018/01/05	2	34.50	0	0.00	35.20	2	6,109	0.03%
2018/01/04	3	34.80	12	34.70	34.85	-9	5,920	-0.15%
2018/01/03	6	34.58	2	34.15	34.05	4	5,727	0.07%
2018/01/02	0	0.00	4	33.04	33.40	-4	5,460	-0.07%