矽格 (6257)-元大-嘉義券商分點個股進出

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
73.9
漲跌
▼0.5
漲幅
-0.67%
成交量
3,763張
產業
上市半導體類股
954人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－元大-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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
2024/09/20	2	74.15	11	74.86	73.90	-9	4,142	-0.22%
2024/09/19	14	74.00	0	0.00	74.40	14	4,188	0.33%
2024/09/16	1.2	74.45	0	0.00	74.50	1.2	4,270	0.03%
2024/09/13	7	74.01	0.1	75.00	73.90	6.9	4,286	0.16%
2024/09/12	0	74.50	0	74.74	75.00	0	4,295	0.00%
2024/09/11	2	74.30	0	0.00	73.30	2	4,293	0.05%
2024/09/10	1	74.80	0	0.00	74.50	1	4,252	0.02%
2024/09/09	0.2	73.95	1	73.50	74.10	-0.8	4,222	-0.02%
2024/09/06	1	74.20	0	0.00	74.30	1	4,262	0.02%
2024/09/05	0	74.30	42.5	75.04	74.50	-42.5	4,255	-1.00%
2024/09/04	1.4	74.62	1	75.00	74.20	0.4	4,229	0.01%
2024/09/03	0	0.00	2.2	78.70	77.70	-2.2	4,188	-0.05%
2024/09/02	2.1	77.37	0	0.00	77.40	2.1	4,242	0.05%
2024/08/30	10.1	80.16	10.2	79.78	78.10	-0.1	4,192	0.00%
2024/08/29	1	76.50	1.2	76.67	77.70	-0.2	4,005	-0.01%
2024/08/28	0	74.90	2	74.70	74.90	-2	3,941	-0.05%
2024/08/27	1	73.50	0	0.00	74.10	1	3,976	0.03%
2024/08/26	1	73.90	0	0.00	73.50	1	4,013	0.02%
2024/08/23	1	73.70	0	0.00	74.10	1	4,091	0.02%
2024/08/21	1	74.10	3	74.00	74.20	-2	4,187	-0.05%
2024/08/20	0	0.00	0.2	74.51	74.50	-0.2	4,242	0.00%
2024/08/19	0	0.00	5	73.10	74.20	-5	4,347	-0.12%
2024/08/16	0	0.00	1	72.50	72.40	-1	4,472	-0.02%
2024/08/15	0.1	71.86	1	71.60	71.80	-0.9	4,560	-0.02%
2024/08/14	1	72.29	8	72.59	72.20	-7	4,703	-0.15%
2024/08/13	1	71.70	0	0.00	71.80	1	4,855	0.02%
2024/08/12	4.1	71.78	2	71.70	72.10	2.1	5,165	0.04%
2024/08/09	2	70.40	2	70.35	70.20	0	5,189	0.00%
2024/08/08	1.1	68.74	0	0.00	68.70	1.1	5,166	0.02%
2024/08/07	1.1	70.01	1	69.90	69.80	0.1	5,151	0.00%
2024/08/06	2	66.35	1	66.90	67.50	1	5,153	0.02%
2024/08/05	7	67.88	1	67.60	66.90	6	5,114	0.12%
2024/08/02	3	74.67	0	0.00	74.30	3	5,074	0.06%
2024/08/01	8	77.38	1	77.60	76.90	7	5,144	0.14%
2024/07/31	3.1	76.78	1	77.20	76.80	2.1	5,129	0.04%
2024/07/30	1.1	71.96	2	73.00	74.00	-0.9	5,129	-0.02%
2024/07/29	0.1	74.51	0	0.00	73.40	0.1	5,368	0.00%
2024/07/26	0.3	75.33	0	0.00	75.40	0.3	5,437	0.01%
2024/07/23	2.1	76.60	0	0.00	76.80	2.1	5,469	0.04%
2024/07/22	1.1	76.35	0	0.00	76.00	1.1	5,478	0.02%
2024/07/19	3.1	78.94	2	79.80	78.30	1.1	5,436	0.02%
2024/07/18	1.1	79.38	1.2	80.30	81.00	-0.1	5,414	0.00%
2024/07/17	4.1	81.82	0.1	82.00	81.70	4.1	5,387	0.08%
2024/07/16	4	82.22	1	81.90	82.20	3	5,420	0.06%
2024/07/15	0	0.00	0	81.10	80.80	0	5,415	0.00%
2024/07/12	3.2	80.74	3.2	81.28	80.60	0	5,418	0.00%
2024/07/11	4	82.15	4.1	81.55	82.30	-0.1	5,417	0.00%
2024/07/10	2.2	79.47	0	0.00	80.00	2.2	5,382	0.04%
2024/07/09	0.1	79.31	5	79.68	79.40	-4.9	5,399	-0.09%
2024/07/08	20	78.35	2	79.75	79.40	18	5,433	0.33%
2024/07/05	0.1	78.00	0	0.00	78.40	0.1	5,419	0.00%
2024/07/04	9	77.18	3	77.83	77.90	6	5,401	0.11%
2024/07/02	3	75.50	0	0.00	75.20	3	5,452	0.06%
2024/07/01	3.1	76.44	1	76.70	76.10	2	5,432	0.04%
2024/06/28	3.1	77.94	1	78.30	76.80	2.1	5,493	0.04%
2024/06/27	2.1	76.40	0	0.00	76.70	2.1	5,471	0.04%
2024/06/26	1.1	78.56	0	0.00	78.40	1.1	5,595	0.02%
2024/06/25	3	77.50	3	79.10	79.40	0	5,803	0.00%
2024/06/24	3.1	81.02	1	80.50	79.90	2.1	5,915	0.04%
2024/06/21	3	81.90	2	82.05	82.00	1	5,919	0.02%
2024/06/20	0	81.10	0	0.00	81.50	0	5,940	0.00%
2024/06/19	1	80.60	0	0.00	80.30	1	6,053	0.02%
2024/06/14	1	81.50	0.1	81.40	81.30	0.9	6,677	0.01%
2024/06/13	1	81.40	0	0.00	81.40	1	6,814	0.01%
2024/06/07	3	79.97	0	0.00	79.90	3	6,947	0.04%
2024/06/06	1	81.00	0	0.00	81.00	1	6,963	0.01%
2024/06/05	1	80.90	1	79.80	80.00	0	6,889	0.00%
2024/06/04	0	0.00	3	80.97	80.90	-3	7,010	-0.04%
2024/06/03	0	0.00	1	80.10	80.10	-1	7,140	-0.01%
2024/05/31	2.1	79.21	7	79.07	78.70	-4.9	7,186	-0.07%
2024/05/30	1	80.70	2	80.45	79.90	-1	7,162	-0.01%
2024/05/29	3	81.20	5.2	81.37	81.50	-2.2	7,179	-0.03%
2024/05/28	1	80.80	1	81.20	81.20	0	7,254	0.00%
2024/05/27	1.2	80.58	0.1	80.90	80.50	1.1	7,244	0.02%
2024/05/24	1	78.20	4.1	79.50	80.40	-3.1	7,294	-0.04%
2024/05/23	1	78.00	1	78.60	78.00	0	7,349	0.00%
2024/05/22	0	0.00	0.1	80.10	79.10	-0.1	7,566	0.00%
2024/05/21	0	79.00	0	0.00	79.00	0	7,505	0.00%
2024/05/20	2	80.30	4	80.45	79.00	-2	7,431	-0.03%
2024/05/17	9.1	78.93	4	79.18	78.00	5.1	7,337	0.07%
2024/05/16	12	82.36	34.3	81.32	81.30	-22.3	7,216	-0.31%
2024/05/15	2.2	77.67	0.1	77.70	77.40	2.1	6,970	0.03%
2024/05/14	15	76.64	2	76.70	77.00	13	6,949	0.19%
2024/05/13	1.2	76.48	0	0.00	76.50	1.2	6,926	0.02%
2024/05/10	2	76.60	6	76.90	76.20	-4	6,920	-0.06%
2024/05/09	7	77.86	0	0.00	77.10	7	6,887	0.10%
2024/05/08	0	0.00	3.1	77.55	78.30	-3.1	6,858	-0.05%
2024/05/07	4	77.88	2.1	78.00	77.80	1.9	6,807	0.03%
2024/05/06	4	77.03	2	76.60	77.10	2	6,698	0.03%
2024/05/03	1	76.90	0	0.00	76.40	1	6,707	0.01%
2024/05/02	10	77.57	16.7	78.25	77.40	-6.7	6,637	-0.10%
2024/04/30	6	73.57	2.7	73.91	74.20	3.4	6,367	0.05%
2024/04/29	3	72.00	7.1	72.90	72.90	-4.1	6,295	-0.06%
2024/04/26	0	0.00	2	71.65	71.50	-2	6,386	-0.03%
2024/04/25	5	70.20	0	0.00	70.20	5	6,379	0.08%
2024/04/24	1	69.70	4	69.53	70.40	-3	6,374	-0.05%
2024/04/23	0	0.00	1	68.30	68.30	-1	6,362	-0.02%
2024/04/22	2.6	68.73	0	0.00	68.30	2.6	6,358	0.04%
2024/04/19	4	69.78	3.1	70.63	70.50	0.9	6,293	0.01%
2024/04/18	3	72.20	1	72.10	71.50	2	6,215	0.03%
2024/04/17	0	70.90	1	72.70	72.60	-1	6,201	-0.02%
2024/04/16	1.2	70.15	2	70.45	70.60	-0.8	6,136	-0.01%
2024/04/15	1	71.90	0	0.00	72.00	1	6,060	0.02%
2024/04/12	2	73.50	0.2	73.42	73.20	1.8	6,030	0.03%
2024/04/11	5.2	72.53	1	72.80	72.80	4.1	5,949	0.07%
2024/04/10	1	72.20	0	72.50	72.40	1	5,892	0.02%
2024/04/09	1	71.70	1	71.20	71.10	0	5,828	0.00%
2024/04/08	1.2	71.11	0	0.00	70.80	1.2	5,787	0.02%
2024/04/02	3.2	71.69	0	0.00	73.00	3.2	5,753	0.06%
2024/04/01	1.1	72.23	0	72.20	71.60	1	5,670	0.02%
2024/03/29	0.7	70.68	1	70.90	71.00	-0.4	5,597	-0.01%
2024/03/28	5.1	73.91	5.1	74.26	72.00	0	5,390	0.00%
2024/03/27	0	0.00	1	73.70	73.80	-1	5,144	-0.02%
2024/03/26	4.6	72.35	11	71.11	71.00	-6.5	4,978	-0.13%
2024/03/25	1	71.30	0.1	72.65	72.30	0.9	4,974	0.02%
2024/03/22	7.2	72.88	12.1	72.21	72.40	-4.9	4,944	-0.10%
2024/03/21	11	77.09	6.3	75.92	74.70	4.7	4,910	0.10%
2024/03/20	10.1	76.17	1.4	77.74	75.60	8.7	5,085	0.17%
2024/03/19	0.1	72.90	2.8	72.89	73.50	-2.7	5,072	-0.05%
2024/03/18	7	71.00	13	71.39	72.10	-6	4,948	-0.12%
2024/03/15	2	68.10	0	0.00	68.80	2	4,832	0.04%
2024/03/14	1.1	68.03	0	0.00	68.80	1.1	4,777	0.02%
2024/03/13	0	0.00	4.1	69.62	70.10	-4.1	4,716	-0.09%
2024/03/12	7	69.77	0.1	70.10	69.90	6.9	4,674	0.15%
2024/03/11	1.1	68.61	0	0.00	68.40	1.1	4,698	0.02%
2024/03/08	0.2	69.23	2.4	70.38	69.00	-2.2	4,758	-0.05%
2024/03/07	1	69.20	11.5	70.38	69.60	-10.5	4,727	-0.22%
2024/03/06	0	0.00	8.9	69.51	70.20	-8.9	4,786	-0.19%
2024/03/05	3	67.90	1	68.20	68.10	2	4,965	0.04%
2024/03/04	0	68.10	6.4	68.13	67.90	-6.4	5,024	-0.13%
2024/03/01	9.4	67.83	4.1	67.59	67.20	5.3	4,971	0.11%
2024/02/29	2.3	70.20	2.1	70.26	70.30	0.2	4,814	0.00%
2024/02/27	6	70.26	5.1	70.50	70.00	0.9	4,781	0.02%
2024/02/26	2.1	73.11	4	72.11	72.30	-1.9	4,667	-0.04%
2024/02/23	14.2	73.31	18.3	73.22	72.50	-4.1	4,542	-0.09%
2024/02/22	1	70.30	6.6	70.30	70.80	-5.6	4,207	-0.13%
2024/02/21	1	68.80	1.3	69.12	68.80	-0.3	4,122	-0.01%
2024/02/20	0.6	68.50	1	68.90	68.20	-0.5	4,144	-0.01%
2024/02/19	0.1	68.70	0.1	69.40	70.00	-0.1	4,099	0.00%
2024/02/16	1	69.30	7.3	69.17	69.50	-6.3	4,088	-0.15%
2024/02/15	5	68.30	2.1	68.24	68.20	2.9	4,032	0.07%
2024/02/05	11	65.32	0	0.00	65.30	11	3,992	0.28%
2024/02/02	4	66.58	3	65.90	65.70	1	3,999	0.03%
2024/02/01	4	67.63	4	66.70	66.60	0	3,997	0.00%
2024/01/31	0.1	68.00	1	67.90	67.70	-0.9	4,025	-0.02%
2024/01/29	0	0.00	2	67.80	67.40	-2	4,089	-0.05%
2024/01/26	1	67.30	0	0.00	67.20	1	4,139	0.02%
2024/01/25	3	68.80	1	68.80	68.70	2	4,117	0.05%
2024/01/24	1	68.40	1	68.20	68.00	0	4,103	0.00%
2024/01/23	5	68.30	3	68.40	68.10	2	4,111	0.05%
2024/01/22	11	68.29	13.1	68.14	68.00	-2.1	4,084	-0.05%
2024/01/19	0	0.00	2	66.35	66.50	-2	3,970	-0.05%
2024/01/18	1	65.30	3	65.13	65.30	-2	4,006	-0.05%
2024/01/17	3	65.93	0	0.00	65.80	3	4,124	0.07%
2024/01/16	1	66.00	3	65.60	66.10	-2	4,139	-0.05%
2024/01/12	0.1	64.30	2	64.80	64.30	-2	4,216	-0.05%
2024/01/11	2	63.60	0	0.00	64.20	2	4,308	0.05%
2024/01/10	3.1	64.30	0	0.00	64.60	3.1	4,367	0.07%
2024/01/09	1	64.50	3	64.50	64.40	-2	4,482	-0.04%
2024/01/08	3	63.90	1	64.90	63.90	2	4,508	0.04%
2024/01/05	3	64.97	1	65.20	64.90	2	4,636	0.04%
2024/01/04	0	0.00	1.1	64.73	65.00	-1.1	4,642	-0.02%
2024/01/03	0	0.00	2.1	64.99	65.00	-2.1	4,664	-0.04%
2024/01/02	0	0.00	7	65.16	64.60	-7	4,648	-0.15%
2023/12/29	7	65.04	8	65.31	65.20	-1	4,647	-0.02%
2023/12/28	1.1	67.01	0	0.00	66.00	1.1	4,599	0.02%
2023/12/27	2	67.20	2	67.25	67.30	0	4,574	0.00%
2023/12/26	3	66.90	0	0.00	66.80	3	4,565	0.07%
2023/12/25	9.3	66.65	4.3	67.39	66.40	5	4,552	0.11%
2023/12/22	1	68.90	3	68.20	68.00	-2	4,508	-0.04%
2023/12/21	1	68.60	0.1	68.80	68.10	0.9	4,515	0.02%
2023/12/20	3	68.70	5.1	69.18	68.80	-2.1	4,488	-0.05%
2023/12/19	2	67.40	0	0.00	67.80	2	4,433	0.05%
2023/12/18	4.3	68.86	6	67.80	68.50	-1.7	4,437	-0.04%
2023/12/15	30.1	68.33	15	67.75	67.20	15.1	4,545	0.33%
2023/12/14	19	69.23	38.5	68.84	71.90	-19.5	4,467	-0.44%
2023/12/12	7	66.23	4.5	66.02	65.80	2.5	4,245	0.06%
2023/12/11	0	0.00	1	64.50	65.00	-1	4,209	-0.02%
2023/12/07	0	0.00	14	64.94	64.60	-14	4,183	-0.33%
2023/12/06	11	65.59	1	65.30	65.40	10	4,158	0.24%
2023/12/05	4	66.25	0.1	65.20	65.50	4	4,084	0.10%
2023/12/04	5.1	66.00	6.5	65.65	66.00	-1.4	4,013	-0.04%
2023/12/01	16	65.13	27.1	65.25	65.80	-11.1	3,943	-0.28%
2023/11/30	10.3	64.04	16.1	63.99	63.80	-5.8	3,722	-0.16%
2023/11/29	11	61.92	13	61.99	62.00	-2	3,478	-0.06%
2023/11/28	0	0.00	2	60.80	60.60	-2	3,403	-0.06%
2023/11/27	0.1	60.10	0	0.00	60.00	0.1	3,449	0.00%
2023/11/24	0	0.00	1	60.90	60.70	-1	3,493	-0.03%
2023/11/23	0.2	60.90	0	0.00	60.90	0.2	3,515	0.01%
2023/11/22	5	60.98	5	61.00	60.90	0	3,537	0.00%
2023/11/21	5.2	61.39	2	60.70	60.70	3.2	3,565	0.09%
2023/11/17	2	61.70	1.1	61.60	61.00	1	3,803	0.02%
2023/11/16	0	0.00	4	61.30	61.50	-4	3,785	-0.11%
2023/11/15	1	61.77	9	61.50	60.90	-8	3,836	-0.21%
2023/11/14	7	61.21	1	61.20	61.50	6	3,792	0.16%
2023/11/13	3	60.50	3	60.70	60.50	0	3,777	0.00%
2023/11/10	2	60.30	1	60.30	60.20	1	3,769	0.03%
2023/11/08	2	61.85	1	61.60	61.40	1	3,736	0.03%
2023/11/07	0	0.00	7	60.81	61.70	-7	3,702	-0.19%
2023/11/06	3	61.60	3.1	61.89	61.50	-0.1	3,649	0.00%
2023/11/03	5	61.16	0	0.00	61.50	5	3,596	0.14%
2023/11/02	0	0.00	1	61.00	60.90	-1	3,546	-0.03%
2023/11/01	0	0.00	4	59.80	59.70	-4	3,503	-0.11%
2023/10/31	1	59.60	2	59.40	59.30	-1	3,490	-0.03%
2023/10/27	0	0.00	0.1	59.70	59.40	-0.1	3,500	0.00%
2023/10/26	9	60.62	2	60.95	60.20	7	3,491	0.20%
2023/10/25	1	61.30	6.3	61.86	62.00	-5.3	3,448	-0.15%
2023/10/20	0	0.00	2	61.30	60.80	-2	3,445	-0.06%
2023/10/19	6	60.40	9	60.83	60.70	-3	3,413	-0.09%
2023/10/18	2	60.35	1	59.90	60.00	1	3,342	0.03%
2023/10/17	8	60.18	8	60.44	60.70	0	3,292	0.00%
2023/10/16	1	59.10	0	0.00	59.20	1	3,230	0.03%
2023/10/13	2	59.90	17	59.81	60.00	-15	3,223	-0.47%
2023/10/12	2	58.10	0	58.00	58.30	2	3,118	0.06%
2023/10/11	0	0.00	6	58.17	57.80	-6	3,134	-0.19%
2023/10/05	6	58.00	3.1	58.06	57.60	2.9	3,142	0.09%
2023/10/04	2	57.50	0	0.00	57.60	2	3,130	0.06%
2023/10/03	1.1	57.63	1	57.90	57.50	0.1	3,132	0.00%
2023/10/02	0	0.00	0.1	57.80	57.70	-0.1	3,151	0.00%
2023/09/28	5	57.10	5	57.00	57.40	0	3,183	0.00%
2023/09/27	0	0.00	2.5	57.00	56.90	-2.5	3,296	-0.08%
2023/09/26	1.1	56.73	0.6	56.91	56.70	0.6	3,299	0.02%
2023/09/25	0	0.00	0.1	58.19	58.30	-0.1	3,259	0.00%
2023/09/22	2	57.50	3	57.70	57.50	-1	3,247	-0.03%
2023/09/21	5.2	56.88	0	0.00	57.20	5.2	3,216	0.16%
2023/09/20	15	58.47	1	58.00	58.00	14	3,167	0.44%
2023/09/19	12	60.36	8	60.65	60.80	4	2,973	0.13%
2023/09/18	4	59.05	4.1	59.00	58.80	-0.1	2,660	0.00%
2023/09/15	10.1	58.42	4	58.55	58.00	6.1	2,635	0.23%
2023/09/14	0	0.00	1	57.00	57.20	-1	2,512	-0.04%
2023/09/08	0	0.00	6	57.00	57.20	-6	2,490	-0.24%
2023/09/07	0	0.00	8	57.60	57.80	-8	2,489	-0.32%
2023/09/06	0	0.00	2	57.80	58.20	-2	2,480	-0.08%
2023/09/05	0	0.00	5	57.50	57.80	-5	2,464	-0.20%
2023/09/04	2	57.40	2	57.65	57.50	0	2,453	0.00%
2023/09/01	2	57.05	11	56.99	57.10	-9	2,446	-0.37%
2023/08/31	1	57.60	8	57.46	57.70	-7	2,435	-0.29%
2023/08/28	1	57.00	1	55.70	56.00	0	2,336	0.00%
2023/08/25	2	56.10	17.1	56.26	56.60	-15.1	2,319	-0.65%
2023/08/24	21	56.46	3	56.73	56.10	18	2,284	0.79%
2023/08/23	1	55.40	12.1	54.12	55.40	-11.1	2,157	-0.52%
2023/08/22	0	0.00	1	52.90	52.60	-1	2,032	-0.05%
2023/08/21	5	52.50	17	53.48	52.50	-12	1,991	-0.60%
2023/08/18	0	0.00	1	51.30	51.50	-1	1,923	-0.05%
2023/08/17	3	51.27	0	0.00	51.30	3	1,919	0.16%
2023/08/16	1	50.60	0	0.00	50.80	1	1,909	0.05%
2023/08/15	0	0.00	0	50.60	50.30	0	1,908	0.00%
2023/08/14	1	50.59	18	50.04	50.30	-17	1,916	-0.88%
2023/08/11	0	0.00	4	51.20	51.10	-4	1,910	-0.21%
2023/08/09	2	52.90	0	0.00	52.50	2	1,878	0.11%
2023/08/02	5	52.20	0	52.80	52.00	5	1,872	0.27%
2023/08/01	6.1	51.62	0	0.00	52.00	6.1	1,856	0.33%
2023/07/31	11	53.01	0	0.00	52.90	11	1,835	0.60%
2023/07/28	0.1	53.00	1	52.70	53.70	-1	1,808	-0.05%
2023/07/27	15	52.74	1	53.29	52.30	14	1,778	0.79%
2023/07/26	5	57.28	2	57.40	57.00	3	1,700	0.18%
2023/07/25	7	57.16	0	0.00	57.50	7	1,640	0.43%
2023/07/24	3	57.60	1	57.50	57.50	2	1,629	0.12%
2023/07/21	5	58.14	0	0.00	58.30	5	1,610	0.31%
2023/07/20	0	0.00	7	58.26	58.30	-7	1,596	-0.44%
2023/07/18	7	59.20	2	58.20	58.50	5	1,543	0.32%
2023/07/17	3	59.03	1	58.90	58.90	2	1,536	0.13%
2023/07/14	0	0.00	4	58.25	58.30	-4	1,505	-0.27%
2023/07/12	0	0.00	1	56.60	57.40	-1	1,447	-0.07%
2023/07/10	0	0.00	2	56.90	56.50	-2	1,454	-0.14%
2023/07/07	1	57.30	1	56.70	56.70	0	1,456	0.00%
2023/07/06	1	58.20	7	57.67	57.80	-6	1,433	-0.42%
2023/07/05	5	58.18	15	57.93	58.20	-10	1,396	-0.72%
2023/06/27	0	54.90	0	0.00	54.90	0	1,328	0.00%
2023/06/21	1	55.50	1	55.50	55.50	0	1,324	0.00%
2023/06/20	0	0.00	2	55.70	55.90	-2	1,307	-0.15%
2023/06/19	10	56.00	0	0.00	55.90	10	1,313	0.76%
2023/06/16	1	55.90	0	0.00	56.00	1	1,326	0.08%
2023/06/15	3	55.90	3	55.83	55.80	0	1,330	0.00%
2023/06/14	2	56.00	0	55.90	56.10	2	1,336	0.15%
2023/06/13	5	55.50	1	55.80	55.70	4	1,337	0.30%
2023/06/12	1.1	55.18	0	0.00	55.40	1.1	1,349	0.08%
2023/06/09	3	55.00	1	54.90	55.10	2	1,345	0.15%
2023/06/08	1	55.60	0.1	55.70	55.60	1	1,345	0.07%
2023/06/06	1	55.90	0	0.00	55.80	1	1,393	0.07%
2023/06/05	3	55.67	0	0.00	55.80	3	1,470	0.20%
2023/06/02	3	55.30	7	55.70	55.30	-4	1,520	-0.26%
2023/06/01	0	0.00	2	55.70	55.60	-2	1,530	-0.13%
2023/05/30	0.1	54.70	2	54.70	54.90	-2	1,567	-0.12%
2023/05/23	0.2	54.20	1	53.80	54.10	-0.8	1,623	-0.05%
2023/05/16	0	53.00	0	0.00	53.00	0	1,640	0.00%
2023/05/12	1	52.80	1	52.90	52.90	0	1,644	0.00%
2023/05/11	0	0.00	0.2	52.90	52.70	-0.2	1,642	-0.01%
2023/05/10	2	53.10	0	0.00	53.10	2	1,645	0.12%
2023/05/08	0	0.00	0	53.30	53.10	0	1,651	0.00%
2023/05/04	0	0.00	0.1	53.00	53.00	-0.1	1,714	-0.01%
2023/05/02	0	52.30	0	0.00	52.20	0	1,762	0.00%
2023/04/28	0	0.00	0.1	52.30	52.10	-0.1	1,772	-0.01%
2023/04/27	0.1	51.99	0	0.00	51.50	0.1	1,760	0.00%
2023/04/26	0	52.10	0	0.00	52.30	0	1,710	0.00%
2023/04/25	0.1	53.15	0	0.00	52.50	0.1	1,691	0.00%
2023/04/24	3	53.10	0	0.00	53.00	3	1,680	0.18%
2023/04/21	0.2	54.20	0.2	53.70	53.20	0	1,667	0.00%
2023/04/20	0	54.80	4	54.38	54.20	-4	1,643	-0.24%
2023/04/19	1	55.20	0	0.00	55.20	1	1,624	0.06%
2023/04/18	0.1	55.60	21	55.31	55.40	-20.9	1,625	-1.28%
2023/04/17	1	55.50	0	0.00	55.40	1	1,626	0.06%
2023/04/12	1	55.40	0	0.00	55.50	1	1,582	0.06%
2023/04/11	2	55.55	0	0.00	55.60	2	1,574	0.13%
2023/04/10	3	55.60	0	0.00	55.30	3	1,573	0.19%
2023/04/06	1	55.50	0	56.05	55.60	1	1,552	0.07%
2023/03/31	14	55.86	4	56.00	55.90	10	1,549	0.65%
2023/03/30	0	55.70	0	0.00	55.80	0	1,509	0.00%
2023/03/29	0	0.00	3	55.00	55.30	-3	1,509	-0.20%
2023/03/28	3	55.70	4	55.73	55.60	-1	1,496	-0.07%
2023/03/27	0	55.90	0	0.00	55.70	0	1,490	0.00%
2023/03/24	0	55.80	0	0.00	55.70	0	1,493	0.00%
2023/03/23	0.1	56.00	0	0.00	55.70	0.1	1,496	0.00%
2023/03/21	1	55.60	0	0.00	55.60	1	1,531	0.07%
2023/03/20	0	55.80	0	0.00	56.00	0	1,516	0.00%
2023/03/14	0	55.60	1	55.40	55.40	-1	1,480	-0.06%
2023/03/13	0.1	55.05	0	0.00	55.60	0.1	1,489	0.00%
2023/03/10	0	0.00	2	55.30	55.70	-2	1,475	-0.14%
2023/03/09	1.1	55.49	2.2	55.99	55.60	-1.1	1,470	-0.07%
2023/03/08	3.4	56.26	0	0.00	56.10	3.4	1,438	0.23%
2023/03/07	0.1	55.70	10	56.30	56.90	-10	1,341	-0.74%
2023/03/06	0	0.00	3	55.60	55.70	-3	1,280	-0.23%
2023/03/02	2	54.20	1	53.90	54.10	1	1,214	0.08%
2023/03/01	0	0.00	3	53.87	54.10	-3	1,194	-0.25%
2023/02/24	1	53.50	1	53.20	53.40	0	1,168	0.00%
2023/02/23	3	53.10	2	53.05	53.20	1	1,155	0.09%
2023/02/22	0	0.00	5	52.70	52.70	-5	1,148	-0.44%
2023/02/21	0	0.00	2	52.10	52.70	-2	1,152	-0.17%
2023/02/20	0	0.00	3	51.77	52.10	-3	1,167	-0.26%
2023/02/17	0	0.00	3	51.60	51.60	-3	1,191	-0.25%
2023/02/16	0	0.00	1	51.60	51.60	-1	1,203	-0.08%
2023/02/15	6	51.35	1	51.30	51.20	5	1,221	0.41%
2023/02/10	0	0.00	2	52.00	52.10	-2	1,241	-0.16%
2023/02/08	2	52.10	0	0.00	52.10	2	1,259	0.16%
2023/02/07	0	51.90	0	0.00	52.00	0	1,262	0.00%
2023/02/06	1	51.80	0	0.00	51.80	1	1,294	0.08%
2023/02/03	4	52.40	0	0.00	52.30	4	1,295	0.31%
2023/02/02	0	0.00	8.6	51.70	52.20	-8.6	1,297	-0.66%
2023/02/01	0	51.50	0.1	51.20	51.40	0	1,253	0.00%
2023/01/31	2.5	50.26	2	50.40	50.90	0.5	1,228	0.04%
2023/01/30	0.1	50.10	2	50.05	50.10	-1.9	1,203	-0.16%
2023/01/13	6	49.62	2	49.35	49.15	4	1,240	0.32%
2023/01/12	0	49.55	0	0.00	49.65	0	1,253	0.00%
2023/01/10	2	49.55	2	49.60	49.55	0	1,305	0.00%
2023/01/09	6	49.57	0.1	49.40	49.60	5.9	1,331	0.44%
2023/01/06	1	48.70	0	0.00	49.05	1	1,335	0.08%
2023/01/03	0	48.85	0	0.00	48.75	0	1,365	0.00%
2022/12/22	0.2	48.90	0	0.00	48.70	0.2	1,471	0.01%
2022/12/21	0	0.00	2	48.35	48.20	-2	1,499	-0.13%
2022/12/20	1	49.25	0	0.00	48.25	1	1,528	0.07%
2022/12/16	10	49.70	0	0.00	49.60	10	1,544	0.65%
2022/12/14	0	0.00	2	50.30	50.30	-2	1,535	-0.13%
2022/12/13	2	49.98	0	0.00	50.10	2	1,532	0.13%
2022/12/07	0.1	50.00	0	0.00	49.30	0.1	1,517	0.00%
2022/12/05	0	0.00	0	50.90	50.90	0	1,520	0.00%
2022/12/01	2	50.60	0	0.00	50.70	2	1,539	0.13%
2022/11/30	3	50.20	0	0.00	50.20	3	1,554	0.19%
2022/11/25	0	0.00	2	50.20	50.00	-2	1,590	-0.13%
2022/11/22	1	49.10	2	49.28	49.35	-1	1,634	-0.06%
2022/11/18	0	0.00	0.1	50.20	50.10	-0.1	1,680	0.00%
2022/11/14	0	0.00	1	49.65	49.80	-1	1,653	-0.06%
2022/11/11	0	0.00	2	50.00	49.20	-2	1,654	-0.12%
2022/11/09	0	0.00	1	49.05	49.05	-1	1,646	-0.06%
2022/11/04	0	0.00	0	48.50	48.40	0	1,699	0.00%
2022/11/03	1	47.75	0	0.00	48.30	1	1,700	0.06%
2022/10/28	0	46.70	0	46.95	46.30	0	1,748	0.00%
2022/10/25	0	46.10	1	46.25	45.95	-1	1,866	-0.05%
2022/10/24	2	47.05	0	46.90	46.60	2	1,883	0.10%
2022/10/21	0	0.00	2	46.90	46.55	-2	1,887	-0.11%
2022/10/19	1	46.40	0	0.00	46.10	1	1,911	0.05%
2022/10/18	2	45.78	2.5	45.82	46.50	-0.5	1,896	-0.02%
2022/10/17	0	42.83	1	42.98	44.75	-1	1,890	-0.05%
2022/10/14	0	0.00	0	43.70	43.70	0	1,893	0.00%
2022/10/13	1.1	43.05	1	42.00	42.00	0.1	1,948	0.00%
2022/10/12	1.1	43.29	2	43.75	43.95	-0.9	1,956	-0.05%
2022/10/11	0.5	43.89	1	43.75	43.40	-0.6	1,966	-0.03%
2022/10/07	0	0.00	2	45.40	45.25	-2	1,985	-0.10%
2022/10/06	0	0.00	1	44.55	44.70	-1	2,046	-0.05%
2022/10/05	1	44.85	32	45.30	45.00	-31	2,116	-1.47%
2022/10/04	0	0.00	2	43.90	43.95	-2	2,124	-0.09%
2022/10/03	2	43.20	0	0.00	43.20	2	2,150	0.09%
2022/09/30	2	42.20	4	41.60	42.50	-2	2,188	-0.09%
2022/09/29	3	42.50	0	42.70	42.35	3	2,218	0.13%
2022/09/28	1	42.02	3	42.70	42.00	-2	2,260	-0.09%
2022/09/27	11.4	43.31	0	0.00	43.60	11.4	2,290	0.50%
2022/09/26	6.1	43.72	0	0.00	43.80	6.1	2,309	0.26%
2022/09/22	8	46.05	3	46.05	46.20	5	2,442	0.21%
2022/09/21	3	46.65	0	0.00	46.60	3	2,498	0.12%
2022/09/20	0	0.00	14	46.89	46.80	-14	2,527	-0.55%
2022/09/16	6	47.72	2	47.70	47.15	4	2,628	0.15%
2022/09/15	3	48.15	1	48.00	48.05	2	2,642	0.08%
2022/09/14	5	47.30	1	47.40	47.65	4	2,682	0.15%
2022/09/13	10	48.38	0	0.00	48.30	10	2,686	0.37%
2022/09/07	5	48.43	3	48.00	47.60	2	2,805	0.07%
2022/09/05	1.3	49.85	0	0.00	49.80	1.3	2,825	0.05%
2022/09/01	0.4	50.60	0	0.00	50.30	0.4	2,875	0.01%
2022/08/31	3	51.30	0	0.00	51.10	3	2,918	0.10%
2022/08/30	2	51.00	2	51.10	50.90	0	3,107	0.00%
2022/08/29	0	0.00	8	50.91	50.90	-8	3,190	-0.25%
2022/08/26	8.2	51.84	0	0.00	51.90	8.2	3,183	0.26%
2022/08/25	0.4	51.00	0	0.00	50.70	0.4	3,155	0.01%
2022/08/22	0	0.00	1	51.20	51.20	-1	3,202	-0.03%
2022/08/19	0	0.00	2	51.90	51.70	-2	3,195	-0.06%
2022/08/18	6	51.37	0	0.00	51.50	6	3,179	0.19%
2022/08/17	6	51.23	0	0.00	51.50	6	3,168	0.19%
2022/08/16	6	51.20	1	51.40	51.20	5	3,180	0.16%
2022/08/12	1	50.80	0.1	51.10	51.20	0.9	3,180	0.03%
2022/08/11	0	50.70	0	0.00	50.30	0	3,155	0.00%
2022/08/08	0	0.00	1	50.40	50.00	-1	3,138	-0.03%
2022/08/04	5	49.04	0	0.00	48.80	5	3,122	0.16%
2022/08/03	0.1	49.75	7	49.46	49.10	-6.9	3,105	-0.22%
2022/08/02	7	50.14	1.5	50.37	50.00	5.5	3,069	0.18%
2022/08/01	3	49.78	0	0.00	49.80	3	3,007	0.10%
2022/07/29	1	50.00	0	0.00	49.90	1	3,037	0.03%
2022/07/28	0	50.40	0	0.00	49.65	0	3,058	0.00%
2022/07/22	1	51.20	0	0.00	51.00	1	3,118	0.03%
2022/07/21	1	50.80	3	50.70	50.90	-2	3,120	-0.06%
2022/07/20	3	50.30	3	50.10	50.00	0	3,112	0.00%
2022/07/19	1	49.00	1	49.30	49.35	0	3,076	0.00%
2022/07/18	3.2	49.07	1	48.95	49.35	2.2	3,059	0.07%
2022/07/15	4.1	48.34	5	48.66	48.65	-1	3,048	-0.03%
2022/07/14	3	46.98	10	47.09	47.30	-7	3,027	-0.23%
2022/07/13	5	50.94	1	51.10	50.60	4	2,958	0.14%
2022/07/12	2	50.30	0	0.00	50.30	2	2,885	0.07%
2022/07/08	0.4	51.10	0	0.00	51.10	0.4	2,846	0.01%
2022/07/07	2	50.50	0	0.00	50.60	2	2,820	0.07%
2022/07/06	1	51.58	0	0.00	50.50	1	2,795	0.04%
2022/07/04	1.4	50.40	0	0.00	50.40	1.4	2,851	0.05%
2022/07/01	1	51.10	3	50.97	50.90	-2	2,889	-0.07%
2022/06/30	1.8	51.42	1	51.20	51.90	0.8	2,837	0.03%
2022/06/29	3	53.87	1	53.70	53.90	2	2,756	0.07%
2022/06/28	3.1	55.36	0	0.00	54.90	3.1	2,715	0.11%
2022/06/27	1	56.30	0	0.00	56.10	1	2,715	0.04%
2022/06/24	3	55.70	0	0.00	55.00	3	2,734	0.11%
2022/06/23	0	0.00	1	55.60	55.70	-1	2,743	-0.04%
2022/06/22	3	57.70	1	56.60	56.20	2	2,730	0.07%
2022/06/21	1	58.00	1	57.50	57.90	0	2,691	0.00%
2022/06/20	0	0.00	2	58.10	57.20	-2	2,692	-0.07%
2022/06/17	3	59.10	0	0.00	59.00	3	2,651	0.11%
2022/06/16	2	61.20	12	62.22	60.80	-10	2,603	-0.38%
2022/06/14	1	60.80	2	61.85	62.20	-1	2,602	-0.04%
2022/06/13	0	0.00	2	61.65	61.70	-2	2,562	-0.08%
2022/06/10	1	62.20	1	62.10	62.20	0	2,541	0.00%
2022/06/08	4	62.88	10.5	62.58	62.30	-6.5	2,461	-0.26%
2022/06/07	0	0.00	3.1	61.23	60.80	-3.1	2,283	-0.13%
2022/06/06	0	0.00	3	60.17	60.40	-3	2,230	-0.13%
2022/06/01	2	60.35	1	60.20	60.30	1	2,268	0.04%
2022/05/31	0.1	59.90	2.1	59.41	59.50	-2	2,227	-0.09%
2022/05/27	2	58.80	0	0.00	58.70	2	2,215	0.09%
2022/05/26	2	58.50	0	0.00	58.40	2	2,224	0.09%
2022/05/24	1.1	59.57	0	0.00	58.70	1.1	2,273	0.05%
2022/05/23	1	60.50	1	59.90	59.80	0	2,253	0.00%
2022/05/20	1	60.00	0	0.00	59.90	1	2,247	0.04%
2022/05/18	0	0.00	1	60.00	59.70	-1	2,217	-0.05%
2022/05/17	0	0.00	0.4	59.20	59.30	-0.4	2,192	-0.02%
2022/05/13	2	58.50	0	0.00	58.40	2	2,181	0.09%
2022/05/11	12	58.93	13	58.95	58.70	-1	2,164	-0.05%
2022/05/10	2	58.45	0	0.00	58.70	2	2,182	0.09%
2022/05/09	1	58.90	3	59.23	58.60	-2	2,199	-0.09%
2022/05/06	1	59.70	2	59.90	59.80	-1	2,202	-0.05%
2022/05/05	0	0.00	2	59.90	59.70	-2	2,214	-0.09%
2022/05/04	2	59.15	8.1	59.24	59.20	-6.1	2,207	-0.28%
2022/05/03	1	58.70	4	58.15	59.20	-3	2,198	-0.14%
2022/04/29	1.1	56.61	0	0.00	56.50	1.1	2,145	0.05%
2022/04/28	1	56.80	0.2	56.60	56.30	0.8	2,171	0.04%
2022/04/27	0.1	55.30	0	0.00	56.10	0.1	2,161	0.00%
2022/04/26	1.1	55.80	0	0.00	55.70	1.1	2,164	0.05%
2022/04/25	0	0.00	4	56.20	56.00	-4	2,263	-0.18%
2022/04/22	4	57.50	0	0.00	57.40	4	2,284	0.18%
2022/04/20	0.5	57.50	1	57.30	57.20	-0.5	2,391	-0.02%
2022/04/19	1.2	57.38	0	0.00	57.20	1.2	2,394	0.05%
2022/04/15	0.1	57.50	11	57.32	57.20	-11	2,439	-0.45%
2022/04/13	1.1	57.80	0	0.00	58.30	1.1	2,505	0.04%
2022/04/12	0.1	57.87	0	0.00	57.50	0.1	2,613	0.00%
2022/04/11	26	60.10	10	58.50	58.50	16	2,602	0.61%
2022/04/08	5	60.40	8.1	60.21	60.10	-3.1	2,555	-0.12%
2022/04/07	2	60.10	13	60.20	59.40	-11	2,480	-0.44%
2022/04/06	1.1	58.82	27	58.80	58.70	-25.9	2,401	-1.08%
2022/04/01	2	59.30	0	0.00	59.60	2	2,395	0.08%
2022/03/31	1	59.60	0	0.00	59.60	1	2,407	0.04%
2022/03/30	6	59.63	1	59.70	59.90	5	2,403	0.21%
2022/03/29	13	60.09	3.5	60.45	60.10	9.6	2,382	0.40%
2022/03/28	20	60.70	5	59.74	60.70	15	2,332	0.64%
2022/03/24	4	59.00	0	0.00	59.40	4	2,242	0.18%
2022/03/23	1	59.30	0	0.00	59.20	1	2,260	0.04%
2022/03/21	0.3	59.00	0	0.00	59.10	0.3	2,285	0.01%
2022/03/18	2.1	58.91	0	0.00	58.60	2.1	2,310	0.09%
2022/03/17	3.1	58.67	1	59.10	58.80	2.1	2,325	0.09%
2022/03/16	0	0.00	4	57.80	58.30	-4	2,311	-0.17%
2022/03/15	5	57.24	0	0.00	57.20	5	2,344	0.21%
2022/03/09	3	57.37	5	57.02	57.20	-2	2,360	-0.08%
2022/03/08	2.1	55.24	1	54.90	54.90	1.1	2,340	0.04%
2022/03/07	1	56.10	1	56.10	56.10	0	2,321	0.00%
2022/03/04	1	58.10	0	0.00	58.00	1	2,326	0.04%
2022/03/03	3	58.20	0	0.00	58.30	3	2,360	0.13%
2022/03/02	0.2	57.60	2	57.60	57.80	-1.8	2,418	-0.08%
2022/03/01	0	0.00	1	57.90	57.80	-1	2,433	-0.04%
2022/02/24	2	57.00	7	56.23	56.20	-5	2,501	-0.20%
2022/02/21	0	0.00	1	58.70	58.90	-1	2,754	-0.04%
2022/02/16	0	0.00	1	58.80	58.60	-1	3,081	-0.03%
2022/02/11	0	0.00	1	59.00	58.90	-1	3,151	-0.03%
2022/02/10	2	59.10	2	59.75	59.30	0	3,229	0.00%
2022/02/09	0	0.00	10	58.60	59.00	-10	3,266	-0.31%
2022/01/25	6	57.10	0	0.00	57.10	6	3,496	0.17%
2022/01/21	0	0.00	0.1	59.10	58.30	-0.1	3,548	0.00%
2022/01/20	6	59.40	0	0.00	59.50	6	3,593	0.17%
2022/01/19	1	59.90	2	59.70	59.50	-1	3,629	-0.03%
2022/01/18	4	59.95	3.1	60.10	59.70	0.9	3,661	0.03%
2022/01/17	1	58.30	0	0.00	58.90	1	3,565	0.03%
2022/01/14	0	0.00	1	58.20	58.00	-1	3,541	-0.03%
2022/01/13	2	59.05	1	59.00	59.00	1	3,558	0.03%
2022/01/12	1	57.50	0	0.00	57.80	1	3,518	0.03%
2022/01/11	1	57.60	0	0.00	57.50	1	3,566	0.03%
2022/01/07	7.1	58.34	3	58.47	58.10	4.1	3,596	0.11%
2022/01/06	0	0.00	3	59.40	59.30	-3	3,572	-0.08%
2022/01/05	15	59.86	6	59.83	59.60	9	3,597	0.25%
2022/01/04	3	58.70	1	58.30	58.30	2	3,518	0.06%
2021/12/30	2	58.95	1	59.00	58.80	1	3,559	0.03%
2021/12/29	1.1	59.00	1	58.90	59.00	0.1	3,591	0.00%
2021/12/27	1	58.80	0.3	59.10	58.90	0.7	3,720	0.02%
2021/12/24	5	59.10	5	58.90	58.90	0	3,773	0.00%
2021/12/23	0	58.80	0	0.00	58.80	0	3,790	0.00%
2021/12/22	1	58.00	0	0.00	58.20	1	3,885	0.03%
2021/12/21	2	57.60	0	0.00	57.90	2	3,910	0.05%
2021/12/20	3	57.27	0	0.00	57.20	3	3,959	0.08%
2021/12/17	1	58.20	0	0.00	57.60	1	3,987	0.03%
2021/12/16	0	0.00	2	57.90	57.60	-2	3,999	-0.05%
2021/12/15	5	57.34	2	57.30	57.00	3	4,034	0.07%
2021/12/14	0	0.00	12	57.50	57.30	-12	4,034	-0.30%
2021/12/13	6.3	57.74	2	57.70	57.50	4.3	4,050	0.10%
2021/12/10	1	58.50	1	58.70	58.10	0	4,072	0.00%
2021/12/09	0.3	59.10	0	0.00	58.70	0.3	4,078	0.01%
2021/12/08	1	60.60	0	0.00	60.10	1	4,062	0.02%
2021/12/07	1.4	60.38	0	0.00	60.20	1.4	4,099	0.03%
2021/12/06	1	60.40	1	60.40	60.20	0	4,168	0.00%
2021/12/03	1	60.00	9	59.82	60.00	-8	4,334	-0.18%
2021/12/02	3	59.87	1	60.30	59.90	2	4,470	0.04%
2021/12/01	2	59.80	99	59.74	60.10	-97	4,630	-2.09%
2021/11/30	6	59.50	0	0.00	59.30	6	4,793	0.13%
2021/11/29	1	58.60	0	0.00	58.60	1	4,886	0.02%
2021/11/26	3.5	59.21	0	0.00	59.00	3.5	4,977	0.07%
2021/11/24	0	60.90	0	0.00	61.10	0	5,079	0.00%
2021/11/23	2	61.45	3	60.93	60.60	-1	5,241	-0.02%
2021/11/22	2	61.95	4	62.15	62.20	-2	5,264	-0.04%
2021/11/19	2.1	62.85	5	62.16	61.90	-2.9	5,347	-0.05%
2021/11/18	5.1	63.16	2	63.30	62.80	3.1	5,379	0.06%
2021/11/17	25	62.53	23	62.51	62.70	2	5,307	0.04%
2021/11/16	8	61.00	1	61.20	61.00	7	5,224	0.13%
2021/11/15	2	60.70	3.1	61.05	61.40	-1.1	5,275	-0.02%
2021/11/12	2	59.70	0	0.00	59.70	2	5,328	0.04%
2021/11/11	2	59.30	0	0.00	59.70	2	5,407	0.04%
2021/11/10	4	59.85	0	0.00	59.80	4	5,739	0.07%
2021/11/09	0	0.00	7	59.79	60.20	-7	5,876	-0.12%
2021/11/08	1	60.50	2	60.60	60.20	-1	5,900	-0.02%
2021/11/05	2	60.45	2	60.60	60.20	0	6,023	0.00%
2021/11/04	2	59.90	6	60.48	60.40	-4	6,187	-0.06%
2021/11/03	1	58.20	0	0.00	58.90	1	6,296	0.02%
2021/11/02	2	58.40	110	58.18	58.10	-108	6,409	-1.68%	大賣/鉅額交易
2021/11/01	0	0.00	1	58.70	59.60	-1	6,696	-0.01%
2021/10/29	5	59.14	2	59.25	58.60	3	6,956	0.04%
2021/10/28	4	59.15	1	59.10	59.20	3	7,005	0.04%
2021/10/26	3.1	57.85	4	58.05	58.10	-0.9	7,365	-0.01%
2021/10/22	0.3	56.60	2	57.00	57.10	-1.8	7,918	-0.02%
2021/10/21	0.1	56.60	0	0.00	56.60	0.1	8,144	0.00%
2021/10/20	3	56.77	0	0.00	57.30	3	8,352	0.04%
2021/10/19	0	0.00	2	56.70	57.20	-2	8,481	-0.02%
2021/10/18	6.5	55.66	0	0.00	55.50	6.5	8,573	0.08%
2021/10/15	1	56.30	4	56.10	56.40	-3	8,835	-0.03%
2021/10/14	1	54.50	0	0.00	54.50	1	8,954	0.01%
2021/10/13	6.9	55.00	0	0.00	54.30	6.9	9,232	0.07%
2021/10/12	5.1	55.24	2	55.60	55.60	3.1	9,616	0.03%
2021/10/08	3	56.60	1	56.90	56.40	2	9,632	0.02%
2021/10/07	3	56.63	4	56.70	56.70	-1	9,690	-0.01%
2021/10/06	2.5	56.86	2	57.10	55.50	0.5	9,818	0.01%
2021/10/05	3	56.60	0	0.00	57.20	3	9,815	0.03%
2021/10/04	0.8	56.07	0	0.00	55.40	0.8	9,782	0.01%
2021/10/01	0.1	57.90	1	57.80	57.20	-0.9	9,766	-0.01%
2021/09/29	2.4	59.06	10	58.60	58.40	-7.6	10,009	-0.08%
2021/09/28	0.2	61.60	1	61.20	61.30	-0.8	10,163	-0.01%
2021/09/27	0.1	62.10	4	62.10	62.20	-3.9	10,199	-0.04%
2021/09/24	0.1	62.10	4	62.15	62.40	-4	10,380	-0.04%
2021/09/23	0.1	61.70	0	0.00	61.80	0.1	10,407	0.00%
2021/09/22	1	61.20	0	0.00	61.20	1	10,444	0.01%
2021/09/17	0	0.00	1	63.20	63.10	-1	10,536	-0.01%
2021/09/16	2	63.55	1	63.70	63.50	1	10,565	0.01%
2021/09/15	2	63.10	0	0.00	62.80	2	10,627	0.02%
2021/09/14	1.1	64.36	4	64.18	64.10	-2.9	10,679	-0.03%
2021/09/13	1.3	64.27	3	64.50	64.10	-1.7	10,698	-0.02%
2021/09/10	3	64.80	1	65.30	65.30	2	10,720	0.02%
2021/09/09	2	64.50	2	64.25	64.60	0	10,741	0.00%
2021/09/08	14.1	64.17	5.5	64.25	62.80	8.6	10,706	0.08%
2021/09/07	11.1	66.10	33	66.10	66.10	-21.9	10,607	-0.21%
2021/09/06	242.1	67.20	6	66.93	66.20	236.1	10,645	2.22%	大買/鉅額交易
2021/09/03	5	66.60	4	66.35	67.20	1	10,541	0.01%
2021/09/02	3	65.27	5	65.00	64.60	-2	10,414	-0.02%
2021/09/01	1.3	65.40	7	65.16	65.60	-5.7	10,339	-0.06%
2021/08/31	5	64.46	3	64.50	65.00	2	10,289	0.02%
2021/08/30	2	63.50	1	63.70	64.20	1	10,495	0.01%
2021/08/27	12	63.63	2	63.90	63.10	10	10,541	0.09%
2021/08/26	6	62.00	20	62.09	62.40	-14	10,410	-0.13%
2021/08/25	1	61.70	6	62.30	62.50	-5	10,348	-0.05%
2021/08/24	17	61.36	10	61.90	62.20	7	10,262	0.07%
2021/08/23	16	61.83	1	61.60	61.60	15	10,185	0.15%
2021/08/20	0	0.00	5	60.00	60.20	-5	10,104	-0.05%
2021/08/19	9	60.34	9	59.53	59.10	0	10,046	0.00%
2021/08/18	4	60.80	2	61.50	62.10	2	9,937	0.02%
2021/08/17	1	60.70	1.2	59.67	59.20	-0.2	9,851	0.00%
2021/08/16	8.2	60.83	6	60.07	60.70	2.2	9,775	0.02%
2021/08/13	4	66.20	5	67.04	65.50	-1	9,433	-0.01%
2021/08/12	2	68.55	1	68.40	68.60	1	9,282	0.01%
2021/08/11	11	70.08	6.1	69.59	67.50	4.9	9,218	0.05%
2021/08/10	7.5	69.32	8	68.52	70.40	-0.5	9,120	-0.01%
2021/08/09	0	0.00	2	69.84	69.90	-2	9,013	-0.02%
2021/08/06	2	71.15	22	70.68	71.60	-20	8,831	-0.23%
2021/08/05	24.1	70.79	13	70.17	71.00	11.1	8,767	0.13%
2021/08/04	15	68.93	7	68.50	68.10	8	8,575	0.09%
2021/08/03	0	0.00	4.1	65.51	66.00	-4.1	8,370	-0.05%
2021/08/02	23	65.04	17	65.64	65.50	6	8,308	0.07%
2021/07/30	11	64.35	5	64.46	64.10	6	8,124	0.07%
2021/07/29	14	63.86	27.2	63.10	64.30	-13.2	7,983	-0.16%
2021/07/28	6	59.85	8	59.81	61.40	-2	7,627	-0.03%
2021/07/27	17	62.65	7	62.01	62.20	10	7,613	0.13%
2021/07/26	6	62.42	7	62.49	63.10	-1	7,526	-0.01%
2021/07/23	7	61.66	9	60.99	60.50	-2	7,667	-0.03%
2021/07/22	7	60.71	9	60.53	60.90	-2	7,936	-0.03%
2021/07/21	9	60.76	6.2	60.23	60.10	2.8	7,914	0.04%
2021/07/20	1	59.10	63.1	59.42	59.60	-62.1	7,778	-0.80%
2021/07/19	7	59.23	7	59.77	59.20	0	7,653	0.00%
2021/07/16	20.1	59.56	8	60.90	60.50	12.1	7,453	0.16%
2021/07/15	2	57.70	3	57.87	58.10	-1	7,075	-0.01%
2021/07/14	12	57.63	10	57.00	57.20	2	7,098	0.03%
2021/07/13	3	57.60	8	58.30	57.40	-5	7,194	-0.07%
2021/07/12	0	0.00	8	57.23	56.80	-8	7,081	-0.11%
2021/07/08	0	0.00	5	56.70	57.00	-5	7,248	-0.07%
2021/07/07	41	57.05	1	57.50	56.90	40	7,335	0.55%
2021/07/06	41	59.76	2	59.50	58.30	39	7,288	0.54%
2021/07/05	5	59.32	14	58.76	59.90	-9	7,212	-0.12%
2021/07/02	4	56.78	0	0.00	57.10	4	7,022	0.06%
2021/07/01	0	0.00	10.1	56.92	57.10	-10.1	7,046	-0.14%
2021/06/30	3	55.90	14	55.74	56.00	-11	6,950	-0.16%
2021/06/29	0	0.00	2	56.40	56.00	-2	6,930	-0.03%
2021/06/28	4.1	55.85	4	55.95	55.90	0.1	6,901	0.00%
2021/06/25	1.1	55.09	2.2	55.09	55.00	-1.1	6,801	-0.02%
2021/06/24	1	55.90	1	55.50	55.00	0	6,793	0.00%
2021/06/23	9.1	54.80	3	54.73	54.90	6.1	6,745	0.09%
2021/06/22	5	54.28	2	54.65	54.10	3	6,683	0.04%
2021/06/21	2.1	53.96	1	54.20	53.80	1.1	6,652	0.02%
2021/06/18	5	54.66	0	0.00	54.60	5	6,664	0.08%
2021/06/17	4	54.45	4	54.18	54.60	0	6,660	0.00%
2021/06/16	22	54.52	23.1	54.21	54.20	-1.1	6,703	-0.02%
2021/06/15	23	53.89	27	54.48	54.50	-4	6,708	-0.06%
2021/06/11	1	53.20	1	53.30	53.30	0	6,643	0.00%
2021/06/09	1	52.90	2	52.80	52.80	-1	6,688	-0.01%
2021/06/08	1	53.40	1	53.10	52.70	0	6,726	0.00%
2021/06/07	24	53.21	25	52.82	52.50	-1	6,780	-0.01%
2021/06/04	11	52.05	0	0.00	52.50	11	6,529	0.17%
2021/06/03	0	0.00	1	52.00	52.00	-1	6,471	-0.02%
2021/06/01	1	50.80	0	0.00	51.00	1	6,501	0.02%
2021/05/31	1	50.40	1	50.50	50.30	0	6,522	0.00%
2021/05/28	2	50.00	1	50.10	50.20	1	6,544	0.02%
2021/05/27	1	49.05	0	0.00	49.05	1	6,581	0.02%
2021/05/26	1	49.55	0	0.00	49.35	1	6,653	0.02%
2021/05/25	1	49.60	3	49.63	49.45	-2	6,734	-0.03%
2021/05/24	0	0.00	4	48.55	48.65	-4	6,795	-0.06%
2021/05/21	2	47.93	0	0.00	47.85	2	6,846	0.03%
2021/05/19	2	47.70	2	48.45	48.45	0	7,102	0.00%
2021/05/18	0	0.00	6	47.45	48.35	-6	7,172	-0.08%
2021/05/17	8	46.21	4	45.31	44.95	4	7,324	0.05%
2021/05/14	1	47.70	34	48.34	48.10	-33	7,331	-0.45%
2021/05/13	5	47.37	8	47.78	47.80	-3	7,333	-0.04%
2021/05/12	11.2	47.59	6	48.24	47.15	5.2	7,325	0.07%
2021/05/07	5	51.60	6	51.52	51.90	-1	7,393	-0.01%
2021/05/06	8	51.05	4	50.50	50.60	4	7,539	0.05%
2021/05/05	2	52.35	1	51.20	51.20	1	7,670	0.01%
2021/05/04	3	51.70	4	52.18	52.10	-1	7,998	-0.01%
2021/05/03	5	52.72	32	52.91	52.40	-27	8,133	-0.33%
2021/04/29	60	55.88	47	54.66	54.60	13	8,583	0.15%
2021/04/28	16	55.28	18	54.67	55.80	-2	9,138	-0.02%
2021/04/27	5	53.32	1	52.90	53.00	4	9,147	0.04%
2021/04/26	24.2	52.24	3	52.77	52.90	21.2	9,166	0.23%
2021/04/23	1	50.80	21	51.10	51.60	-20	9,114	-0.22%
2021/04/22	3	51.20	3	51.53	50.80	0	9,255	0.00%
2021/04/21	10	52.00	5	52.22	52.20	5	9,383	0.05%
2021/04/20	0	0.00	3	51.90	52.10	-3	9,501	-0.03%
2021/04/19	30	50.97	20	51.25	52.00	10	9,620	0.10%
2021/04/16	2	50.00	0	0.00	50.10	2	9,541	0.02%
2021/04/15	7	49.97	6	50.10	50.10	1	9,665	0.01%
2021/04/14	16	49.68	2.1	49.50	49.90	13.9	9,702	0.14%
2021/04/13	1	51.30	12	51.17	50.30	-11	9,875	-0.11%
2021/04/12	2	51.90	1	51.70	51.60	1	10,141	0.01%
2021/04/09	1	52.50	7	53.04	52.40	-6	10,152	-0.06%
2021/04/08	5	53.30	39	53.30	53.20	-34	10,072	-0.34%
2021/04/07	5.1	53.18	0	0.00	53.30	5.1	10,044	0.05%
2021/04/06	37	52.87	12	52.79	53.10	25	10,017	0.25%
2021/04/01	1.1	52.11	3	52.33	52.20	-1.9	9,931	-0.02%
2021/03/31	0	0.00	2	52.20	52.30	-2	9,994	-0.02%
2021/03/30	4	52.50	4.4	52.22	52.50	-0.4	10,084	0.00%
2021/03/29	2	52.20	1	52.30	52.20	1	10,092	0.01%
2021/03/26	8	52.31	2	52.75	52.10	6	10,136	0.06%
2021/03/25	2	52.05	2	52.40	51.90	0	10,177	0.00%
2021/03/24	1	52.20	0	0.00	52.10	1	10,204	0.01%
2021/03/23	9	52.20	8	52.65	52.50	1	10,219	0.01%
2021/03/22	2	52.70	22	52.65	52.60	-20	10,244	-0.20%
2021/03/19	10	52.22	0	0.00	53.10	10	10,233	0.10%
2021/03/18	23	52.48	0	0.00	52.60	23	10,229	0.22%
2021/03/17	0	0.00	3	52.00	52.10	-3	10,319	-0.03%
2021/03/16	21	53.00	7	52.91	52.60	14	10,304	0.14%
2021/03/15	1	52.20	0	0.00	52.30	1	10,349	0.01%
2021/03/12	1	52.00	23	52.01	52.00	-22	10,422	-0.21%
2021/03/11	6	51.73	1	51.80	51.80	5	10,551	0.05%
2021/03/10	21.1	50.79	0	0.00	50.70	21.1	10,568	0.20%
2021/03/09	7.9	49.97	5	50.16	50.50	2.9	10,669	0.03%
2021/03/08	2	50.50	4	50.65	50.10	-2	10,732	-0.02%
2021/03/05	2	49.93	29	50.30	50.30	-27	10,830	-0.25%
2021/03/04	18	51.04	1	50.30	50.20	17	10,990	0.15%
2021/03/03	2	50.65	2.1	50.80	50.80	-0.1	11,040	0.00%
2021/03/02	0	0.00	2	50.90	50.70	-2	11,148	-0.02%
2021/02/26	0	0.00	4	50.60	50.60	-4	11,411	-0.04%
2021/02/25	0.3	51.50	0	0.00	51.20	0.3	11,762	0.00%
2021/02/24	18	52.46	2.5	51.74	51.30	15.6	11,867	0.13%
2021/02/23	16	51.41	21	51.79	51.90	-5	11,835	-0.04%
2021/02/22	34	51.46	26	51.78	51.90	8	11,850	0.07%
2021/02/19	2	50.75	2	50.70	51.10	0	11,822	0.00%
2021/02/18	1	51.70	4	51.40	51.80	-3	11,754	-0.03%
2021/02/17	8	51.91	3	51.60	52.00	5	11,727	0.04%
2021/02/05	0	0.00	3	50.50	50.30	-3	11,515	-0.03%
2021/02/04	1	49.40	6	49.68	49.60	-5	11,440	-0.04%
2021/02/03	3.4	49.11	2	49.13	49.15	1.4	11,480	0.01%
2021/02/02	10	49.45	5	49.40	49.50	5	11,469	0.04%
2021/02/01	2	48.50	14	47.99	48.25	-12	11,515	-0.10%
2021/01/29	4.1	48.92	2.1	49.95	48.65	2	11,479	0.02%
2021/01/28	1	49.20	3	49.92	50.00	-2	11,335	-0.02%
2021/01/27	5	51.14	8	51.16	51.20	-3	11,155	-0.03%
2021/01/26	21	52.86	16.1	52.86	52.50	4.9	10,929	0.04%
2021/01/25	7	51.39	2	51.55	51.80	5	10,533	0.05%
2021/01/22	29	51.66	43	52.35	52.50	-14	10,241	-0.14%
2021/01/21	20.1	50.91	25.4	51.33	51.50	-5.3	9,656	-0.06%
2021/01/20	8	49.04	28	48.71	48.25	-20	8,712	-0.23%
2021/01/19	6	47.16	5	47.60	47.60	1	8,273	0.01%
2021/01/18	10	46.56	6	46.80	46.80	4	8,138	0.05%
2021/01/15	0	0.00	8	47.96	47.25	-8	8,052	-0.10%
2021/01/14	19	48.28	33	48.37	48.50	-14	7,888	-0.18%
2021/01/13	27	47.17	2.5	47.06	47.45	24.5	7,663	0.32%
2021/01/12	4	47.21	6	47.11	46.50	-2	7,496	-0.03%
2021/01/11	14	47.19	5	47.13	47.20	9	7,296	0.12%
2021/01/08	0	0.00	7	46.73	47.05	-7	7,211	-0.10%
2021/01/07	2	46.55	8	46.71	46.60	-6	7,045	-0.09%
2021/01/06	16	47.52	24	48.38	46.65	-8	6,942	-0.12%
2021/01/05	63	47.67	31	47.84	48.25	32	6,586	0.49%
2021/01/04	9	46.09	3	45.97	46.10	6	6,217	0.10%
2020/12/31	2	45.28	1	45.25	45.25	1	6,143	0.02%
2020/12/30	1	45.75	0	0.00	45.65	1	6,166	0.02%
2020/12/29	0	0.00	3	45.25	45.25	-3	6,233	-0.05%
2020/12/28	1	45.80	6	45.90	45.70	-5	6,188	-0.08%
2020/12/25	3	46.08	3	46.02	45.90	0	6,182	0.00%
2020/12/24	6	45.85	2	45.70	45.90	4	6,150	0.07%
2020/12/23	2	44.93	0	0.00	44.75	2	6,097	0.03%
2020/12/22	1	45.75	2	45.75	44.70	-1	6,102	-0.02%
2020/12/21	8	44.96	1	44.10	45.50	7	6,046	0.12%
2020/12/18	7	45.04	6	45.20	44.80	1	5,954	0.02%
2020/12/17	1	45.40	2	45.70	45.40	-1	5,901	-0.02%
2020/12/16	2	45.75	46	45.31	45.80	-44	5,882	-0.75%
2020/12/15	0	0.00	1	45.05	44.70	-1	5,803	-0.02%
2020/12/14	2	45.15	1	44.85	45.45	1	5,763	0.02%
2020/12/11	9	45.06	5	44.78	45.05	4	5,722	0.07%
2020/12/10	4	45.85	1	46.40	45.70	3	5,615	0.05%
2020/12/09	10	46.59	8	46.83	46.65	2	5,521	0.04%
2020/12/08	6	45.71	4	45.75	45.90	2	5,368	0.04%
2020/12/07	5	46.35	6	45.93	46.00	-1	5,281	-0.02%
2020/12/04	2	45.10	10	45.38	45.45	-8	5,122	-0.16%
2020/12/03	3	45.32	2	45.50	45.15	1	5,005	0.02%
2020/12/02	4	45.24	12	45.14	45.15	-8	4,911	-0.16%
2020/12/01	1	44.85	3	44.88	45.10	-2	4,885	-0.04%
2020/11/30	11	44.93	11	44.99	45.15	0	4,780	0.00%
2020/11/26	14	44.08	6	44.13	44.55	8	4,514	0.18%
2020/11/25	10	43.95	6	44.13	44.35	4	4,389	0.09%
2020/11/24	6	44.47	6	44.55	44.30	0	4,075	0.00%
2020/11/23	3	42.97	3	43.08	43.30	0	3,704	0.00%
2020/11/20	4	41.98	8	42.05	42.40	-4	3,549	-0.11%
2020/11/18	4	42.00	32	42.07	42.50	-28	3,469	-0.81%
2020/11/17	1	41.35	48	41.32	41.40	-47	3,468	-1.36%
2020/11/16	5	41.29	4	41.26	41.30	1	3,595	0.03%
2020/11/13	2	40.78	1	40.85	40.80	1	3,699	0.03%
2020/11/12	1	40.70	12	40.72	40.60	-11	3,850	-0.29%
2020/11/11	4	40.85	6	40.77	41.10	-2	3,897	-0.05%
2020/11/10	24	40.63	4	40.29	40.35	20	3,812	0.52%
2020/11/09	7	40.23	14	39.73	40.60	-7	3,780	-0.19%
2020/11/06	4	39.04	19	39.10	39.25	-15	3,704	-0.40%
2020/11/05	2	38.38	4	38.39	38.40	-2	3,671	-0.05%
2020/11/04	2	38.10	3	37.95	38.10	-1	3,692	-0.03%
2020/11/03	1	38.00	4	37.84	37.90	-3	3,752	-0.08%
2020/11/02	1	37.35	1	37.35	37.30	0	3,880	0.00%
2020/10/29	7	37.81	12	38.23	38.30	-5	4,051	-0.12%
2020/10/28	1	38.55	15	38.45	38.35	-14	4,110	-0.34%
2020/10/27	4	38.58	0	0.00	38.65	4	4,168	0.10%
2020/10/26	5	38.85	0	0.00	38.80	5	4,200	0.12%
2020/10/23	1	39.10	2	39.03	39.05	-1	4,253	-0.02%
2020/10/22	4	38.70	0	0.00	38.55	4	4,500	0.09%
2020/10/21	2	38.90	1	39.00	38.75	1	4,722	0.02%
2020/10/20	1	39.00	0	0.00	38.95	1	5,001	0.02%
2020/10/19	0	0.00	1	38.70	38.65	-1	5,211	-0.02%
2020/10/16	1	38.55	0	0.00	38.40	1	5,360	0.02%
2020/10/15	0	0.00	6	38.91	38.85	-6	5,415	-0.11%
2020/10/14	3	39.17	2	38.95	39.20	1	5,468	0.02%
2020/10/13	3	38.60	15	38.77	38.90	-12	5,564	-0.22%
2020/10/12	8	39.03	5	38.96	38.85	3	5,618	0.05%
2020/10/08	36	39.55	36	39.29	39.30	0	5,736	0.00%
2020/10/07	2	39.23	4	38.89	39.30	-2	5,971	-0.03%
2020/10/06	7	38.81	2	38.90	38.50	5	6,109	0.08%
2020/10/05	2	37.95	0	0.00	38.00	2	6,152	0.03%
2020/09/30	1	37.75	1	37.70	37.75	0	6,252	0.00%
2020/09/29	7	37.45	1	37.50	37.20	6	6,332	0.09%
2020/09/28	1	37.25	0	0.00	37.60	1	6,483	0.02%
2020/09/25	4	37.05	2	36.98	37.00	2	6,641	0.03%
2020/09/24	7	37.85	1	38.05	37.80	6	6,814	0.09%
2020/09/23	1	38.65	3	38.60	38.40	-2	6,914	-0.03%
2020/09/21	2	39.60	0	0.00	39.15	2	7,236	0.03%
2020/09/18	2	39.90	0	0.00	39.80	2	7,473	0.03%
2020/09/17	3	40.03	0	0.00	40.00	3	7,602	0.04%
2020/09/16	7	40.29	0	0.00	40.10	7	7,867	0.09%
2020/09/15	1	40.05	15	40.20	40.00	-14	8,011	-0.17%
2020/09/11	3	38.95	1	39.10	38.85	2	8,070	0.02%
2020/09/10	4	39.46	4	39.68	39.15	0	8,076	0.00%
2020/09/09	9	39.23	3	39.45	39.60	6	8,076	0.07%
2020/09/08	3	39.28	2	39.05	38.90	1	8,056	0.01%
2020/09/07	55	39.40	1	39.30	39.20	54	8,087	0.67%
2020/09/04	4	39.36	2	39.58	39.85	2	8,172	0.02%
2020/09/03	1	39.05	1	38.75	38.75	0	8,117	0.00%
2020/09/02	4	38.61	4	39.03	39.05	0	8,129	0.00%
2020/09/01	6	38.21	1	38.20	38.25	5	8,157	0.06%
2020/08/31	3	38.42	1	38.20	38.15	2	8,196	0.02%
2020/08/28	2	38.38	2	38.63	38.55	0	8,244	0.00%
2020/08/27	2	38.90	4	39.15	38.45	-2	8,380	-0.02%
2020/08/26	23	38.72	8	38.75	39.35	15	8,773	0.17%
2020/08/25	2	38.65	3	38.78	38.75	-1	8,874	-0.01%
2020/08/24	3	38.58	0	0.00	38.35	3	8,879	0.03%
2020/08/21	9	38.97	1	39.00	38.85	8	8,865	0.09%
2020/08/20	11	39.49	30	39.31	38.80	-19	8,757	-0.22%
2020/08/19	22	41.63	3	42.18	41.20	19	8,651	0.22%
2020/08/18	15	42.76	3	42.67	42.60	12	8,541	0.14%
2020/08/17	5	43.80	4	43.94	44.40	1	8,442	0.01%
2020/08/14	2	43.20	0	0.00	43.25	2	8,466	0.02%
2020/08/12	1	42.30	15	42.36	42.55	-14	8,485	-0.16%
2020/08/11	2	43.60	3.2	43.47	43.05	-1.2	8,490	-0.01%
2020/08/10	8	44.61	5	44.55	43.85	3	8,497	0.04%
2020/08/07	3	44.08	1	44.05	44.40	2	8,504	0.02%
2020/08/06	9	44.51	6	44.74	44.25	3	8,486	0.04%
2020/08/05	7	44.19	7	44.34	44.95	0	8,407	0.00%
2020/08/04	2	42.90	0	0.00	42.90	2	8,305	0.02%
2020/08/03	3	43.10	52	42.88	42.85	-49	8,356	-0.59%
2020/07/31	2	43.70	0	0.00	43.70	2	8,432	0.02%
2020/07/30	11	42.57	10	42.37	42.60	1	8,487	0.01%
2020/07/29	37	42.38	2	42.23	42.25	35	8,535	0.41%
2020/07/28	40	43.84	16	43.23	42.50	24	8,563	0.28%
2020/07/27	15	43.71	14	43.73	42.90	1	8,376	0.01%
2020/07/24	32	47.25	19	46.87	46.40	13	8,234	0.16%
2020/07/23	22	47.42	12	46.80	47.65	10	7,997	0.13%
2020/07/22	6	45.73	6	46.05	45.90	0	7,848	0.00%
2020/07/21	2	45.25	7	45.30	45.15	-5	7,748	-0.06%
2020/07/20	2	44.95	2	44.85	44.90	0	7,722	0.00%
2020/07/17	5	45.11	0	0.00	44.65	5	7,696	0.06%
2020/07/15	1	45.30	2	45.30	44.60	-1	7,600	-0.01%
2020/07/14	2	45.60	1	44.80	45.30	1	7,529	0.01%
2020/07/13	1	43.70	8	44.02	44.90	-7	7,316	-0.10%
2020/07/10	6	43.04	2	43.23	42.70	4	7,179	0.06%
2020/07/09	1	44.00	3	44.22	44.05	-2	7,102	-0.03%
2020/07/08	22	44.41	3	44.52	44.40	19	7,012	0.27%
2020/07/07	7	43.80	14	43.18	44.00	-7	6,913	-0.10%
2020/07/06	10	43.63	5	43.81	44.00	5	6,756	0.07%
2020/07/03	3	42.32	8.2	42.76	42.65	-5.2	6,612	-0.08%
2020/07/02	3	41.37	0	0.00	41.65	3	6,503	0.05%
2020/07/01	0	0.00	4	40.25	41.05	-4	6,419	-0.06%
2020/06/30	8	41.10	22	41.10	40.60	-14	6,277	-0.22%
2020/06/29	30	40.71	11	40.51	40.75	19	6,115	0.31%
2020/06/23	16	39.93	54	39.51	39.80	-38	5,784	-0.66%
2020/06/22	0	0.00	6	39.12	39.00	-6	5,541	-0.11%
2020/06/19	1	38.45	7	38.33	38.15	-6	5,420	-0.11%
2020/06/18	1	37.65	2	38.15	38.00	-1	5,402	-0.02%
2020/06/17	1	37.70	0	0.00	37.55	1	5,375	0.02%
2020/06/15	2	36.73	1	37.00	36.80	1	5,539	0.02%
2020/06/12	3	36.38	1	36.95	37.00	2	5,582	0.04%
2020/06/11	3	37.43	7	37.65	36.85	-4	5,657	-0.07%
2020/06/10	1	37.95	0	0.00	38.10	1	5,592	0.02%
2020/06/09	8	38.44	1	38.30	38.30	7	5,666	0.12%
2020/06/08	2	38.40	1	38.45	38.35	1	5,734	0.02%
2020/06/05	2	38.38	1	38.40	38.30	1	5,734	0.02%
2020/06/04	3	38.23	1	38.35	38.10	2	5,746	0.03%
2020/06/03	5	38.35	1	38.35	38.35	4	5,750	0.07%
2020/06/02	33	39.98	48	39.70	39.05	-15	5,647	-0.27%
2020/06/01	0	0.00	13	38.41	38.80	-13	5,352	-0.24%
2020/05/29	1	37.45	5	37.70	37.40	-4	5,230	-0.08%
2020/05/28	7	37.36	5	37.56	37.30	2	5,229	0.04%
2020/05/27	0	0.00	1	37.75	37.70	-1	5,231	-0.02%
2020/05/26	15	37.74	1	37.45	37.90	14	5,239	0.27%
2020/05/25	30	37.55	0	0.00	37.55	30	5,179	0.58%
2020/05/22	1	38.00	7	38.14	37.90	-6	5,135	-0.12%
2020/05/21	6	38.57	0	0.00	38.40	6	5,069	0.12%
2020/05/20	1	37.75	7	37.61	37.75	-6	4,971	-0.12%
2020/05/19	21	36.80	0	0.00	36.80	21	4,916	0.43%
2020/05/18	6	36.99	1	36.70	36.60	5	4,908	0.10%
2020/05/15	1	37.40	0	0.00	37.20	1	4,849	0.02%
2020/05/13	1	37.85	15	37.76	38.15	-14	4,799	-0.29%
2020/05/12	2.6	37.86	10	37.86	37.75	-7.4	4,773	-0.15%
2020/05/11	1	38.10	5	38.20	38.15	-4	4,764	-0.08%
2020/05/08	1	38.10	7	38.17	37.95	-6	4,715	-0.13%
2020/05/07	3	38.47	3	38.43	38.20	0	4,648	0.00%
2020/05/06	7	37.61	3	37.42	37.65	4	4,524	0.09%
2020/05/05	0	0.00	3	37.05	37.00	-3	4,445	-0.07%
2020/05/04	5	36.88	3	36.98	36.85	2	4,396	0.05%
2020/04/30	1	36.50	3	36.55	36.60	-2	4,337	-0.05%
2020/04/29	4	36.14	4	35.90	36.10	0	4,348	0.00%
2020/04/28	5	35.86	0	0.00	35.75	5	4,305	0.12%
2020/04/27	0	0.00	1	35.55	35.65	-1	4,374	-0.02%
2020/04/24	4	35.28	2	35.05	35.25	2	4,323	0.05%
2020/04/22	0	0.00	1	34.25	34.40	-1	4,335	-0.02%
2020/04/21	3	34.32	1	33.95	33.85	2	4,396	0.05%
2020/04/20	0	0.00	1	34.50	34.70	-1	4,413	-0.02%
2020/04/17	6	35.08	1	34.75	34.65	5	4,417	0.11%
2020/04/16	1	34.45	1	34.90	34.90	0	4,361	0.00%
2020/04/15	1	34.40	0	0.00	34.35	1	4,377	0.02%
2020/04/14	0	0.00	2	34.28	34.30	-2	4,378	-0.05%
2020/04/13	2	33.75	0	0.00	33.50	2	4,340	0.05%
2020/04/10	2	33.68	1	33.70	33.70	1	4,361	0.02%
2020/04/09	8	33.88	6	33.50	33.65	2	4,384	0.05%
2020/04/08	6	33.53	16	33.33	33.80	-10	4,343	-0.23%
2020/04/07	1	33.10	0	0.00	33.25	1	4,274	0.02%
2020/04/06	3	31.45	1	31.70	31.80	2	4,221	0.05%
2020/04/01	10	31.10	0	0.00	31.20	10	4,218	0.24%
2020/03/31	0	0.00	5	31.10	30.95	-5	4,305	-0.12%
2020/03/30	1	30.70	0	0.00	30.70	1	4,281	0.02%
2020/03/27	0	0.00	10	31.29	30.65	-10	4,276	-0.23%
2020/03/26	7	31.04	2	31.25	31.00	5	4,231	0.12%
2020/03/25	4	31.28	9	31.63	31.15	-5	4,200	-0.12%
2020/03/24	6	30.14	3	29.98	30.25	3	4,152	0.07%
2020/03/23	2	29.00	0	0.00	28.90	2	4,129	0.05%
2020/03/20	9	29.59	23	29.69	30.05	-14	4,141	-0.34%
2020/03/19	22	27.30	1	28.90	27.40	21	4,099	0.51%
2020/03/18	2	30.60	4	30.73	30.20	-2	4,148	-0.05%
2020/03/17	0.8	31.35	7	31.20	31.05	-6.2	4,276	-0.14%
2020/03/16	3	32.95	2	31.95	31.85	1	4,156	0.02%
2020/03/13	6	31.75	12	32.48	33.20	-6	4,103	-0.15%
2020/03/12	8	34.44	1	33.50	33.55	7	4,006	0.17%
2020/03/11	3	35.57	3	35.40	35.45	0	3,984	0.00%
2020/03/10	1	35.30	0	0.00	35.75	1	4,055	0.02%
2020/03/09	5	35.57	3	35.10	34.85	2	3,986	0.05%
2020/03/06	9	36.38	1	36.45	36.40	8	3,923	0.20%
2020/03/05	9	36.58	6	36.48	36.90	3	3,961	0.08%
2020/03/04	0	0.00	1	35.10	35.50	-1	3,854	-0.03%
2020/03/03	0	0.00	1	35.10	35.00	-1	3,845	-0.03%
2020/03/02	2	34.05	1	34.05	34.45	1	3,813	0.03%
2020/02/27	1	34.45	0	0.00	34.10	1	3,779	0.03%
2020/02/26	5	35.00	0	0.00	34.85	5	3,750	0.13%
2020/02/25	1	35.20	2	34.93	35.15	-1	3,766	-0.03%
2020/02/21	1	35.50	0	0.00	35.30	1	3,818	0.03%
2020/02/20	0	0.00	1	36.05	35.85	-1	3,882	-0.03%
2020/02/19	1	35.70	0.2	35.80	35.75	0.8	3,900	0.02%
2020/02/17	0	0.00	1	36.10	36.00	-1	3,903	-0.03%
2020/02/14	0	0.00	5	36.50	36.35	-5	3,908	-0.13%
2020/02/12	3	36.20	1	35.95	36.15	2	3,941	0.05%
2020/02/11	1	35.25	2	35.25	35.30	-1	3,951	-0.03%
2020/02/10	0	0.00	1	34.65	34.80	-1	4,074	-0.02%
2020/02/07	0	0.00	1	35.20	34.85	-1	4,648	-0.02%
2020/02/06	13	34.65	2	34.95	35.20	11	4,704	0.23%
2020/02/05	1	34.15	0	0.00	34.05	1	4,728	0.02%
2020/02/03	0	0.00	5	32.05	32.75	-5	4,833	-0.10%
2020/01/31	1	34.40	0	0.00	34.40	1	4,856	0.02%
2020/01/30	9	34.42	6	34.55	34.00	3	5,027	0.06%
2020/01/20	0	0.00	6	37.46	37.45	-6	5,180	-0.12%
2020/01/16	0	0.00	5	38.10	37.70	-5	5,585	-0.09%
2020/01/15	2	37.70	0	0.00	37.55	2	5,947	0.03%
2020/01/14	0	0.00	21	37.59	37.50	-21	5,874	-0.36%
2020/01/09	0	0.00	1	37.10	37.00	-1	6,008	-0.02%
2020/01/08	2	36.15	1	36.05	36.35	1	6,045	0.02%
2020/01/07	1	35.75	12	36.10	36.20	-11	6,036	-0.18%
2020/01/06	0	0.00	2	36.45	35.90	-2	6,017	-0.03%
2020/01/03	0	0.00	11	36.77	36.80	-11	6,014	-0.18%
2020/01/02	0	0.00	5	37.07	37.20	-5	5,981	-0.08%
2019/12/31	2	36.90	3	37.03	37.10	-1	5,988	-0.02%
2019/12/30	2	37.23	8	36.86	37.20	-6	6,080	-0.10%
2019/12/27	0	0.00	2	37.15	37.15	-2	6,069	-0.03%
2019/12/25	0	0.00	1	36.50	36.70	-1	5,951	-0.02%
2019/12/24	1	36.20	1	36.30	36.25	0	5,989	0.00%
2019/12/20	1	36.60	4	36.73	36.50	-3	6,026	-0.05%
2019/12/19	0	0.00	1	36.90	36.55	-1	6,083	-0.02%
2019/12/18	6	36.88	4	37.43	36.80	2	6,296	0.03%
2019/12/17	2	37.33	2	37.50	37.45	0	6,358	0.00%
2019/12/13	5	37.46	33	37.03	37.50	-28	6,318	-0.44%
2019/12/12	23	37.51	3	37.28	37.60	20	6,166	0.32%
2019/12/11	0	0.00	1	36.50	36.35	-1	5,980	-0.02%
2019/12/10	0	0.00	2	36.60	36.60	-2	6,007	-0.03%
2019/12/09	2	36.60	1	36.70	36.55	1	6,021	0.02%
2019/12/06	8	36.43	11	36.74	36.90	-3	6,007	-0.05%
2019/12/05	9	36.24	3	35.65	36.70	6	6,005	0.10%
2019/12/03	0	0.00	1	34.75	34.80	-1	6,140	-0.02%
2019/12/02	1	33.90	5	34.11	34.30	-4	6,203	-0.06%
2019/11/29	0	0.00	9	35.14	34.90	-9	6,196	-0.15%
2019/11/28	1	35.55	0	0.00	35.60	1	6,237	0.02%
2019/11/26	0	0.00	2	35.63	35.55	-2	6,506	-0.03%
2019/11/22	6	35.66	0	0.00	35.55	6	6,714	0.09%
2019/11/21	1.2	35.87	6	35.61	36.00	-4.8	6,706	-0.07%
2019/11/20	0	0.00	5	36.31	36.20	-5	6,714	-0.07%
2019/11/19	0	0.00	1.2	36.59	37.10	-1.2	6,691	-0.02%
2019/11/15	1	36.30	0.3	36.30	36.20	0.7	6,733	0.01%
2019/11/13	0	0.00	1	36.20	36.10	-1	6,794	-0.01%
2019/11/12	6	36.18	0	0.00	36.35	6	6,768	0.09%
2019/11/11	2	36.47	3	36.43	35.80	-1	6,746	-0.01%
2019/11/08	2	36.65	0	0.00	36.60	2	6,683	0.03%
2019/11/07	4	36.16	35	36.15	36.10	-31	6,634	-0.47%
2019/11/06	27	38.85	5	38.29	37.00	22	6,504	0.34%
2019/11/05	0	0.00	1	37.90	37.45	-1	5,923	-0.02%
2019/11/04	1	37.70	0	0.00	37.60	1	5,848	0.02%
2019/11/01	5	37.65	5	37.80	37.60	0	5,776	0.00%
2019/10/31	4	37.38	0	0.00	37.15	4	5,719	0.07%
2019/10/29	9	38.40	10	37.79	37.80	-1	5,507	-0.02%
2019/10/28	40	38.41	7	38.43	38.50	33	5,293	0.62%
2019/10/25	32	37.62	1	37.40	37.20	31	5,021	0.62%
2019/10/24	3	37.30	0	0.00	37.60	3	4,904	0.06%
2019/10/23	2	36.28	1	35.85	36.50	1	4,606	0.02%
2019/10/22	0	0.00	2	34.75	34.70	-2	4,196	-0.05%
2019/10/21	1	34.40	0	0.00	34.45	1	4,175	0.02%
2019/10/18	1	34.65	1	34.65	34.70	0	4,154	0.00%
2019/10/17	9	35.21	2	35.23	35.25	7	4,081	0.17%
2019/10/15	1	34.25	0	0.00	34.55	1	3,792	0.03%
2019/10/14	1	33.90	0	0.00	33.80	1	3,745	0.03%
2019/10/09	0	0.00	5	33.45	33.40	-5	3,786	-0.13%
2019/10/07	1	34.35	0	0.00	34.35	1	3,798	0.03%
2019/10/04	3	35.00	0	0.00	34.90	3	3,770	0.08%
2019/10/03	1	33.60	0	0.00	34.55	1	3,653	0.03%
2019/10/02	2	34.20	1	33.85	33.95	1	3,599	0.03%
2019/10/01	3	33.98	5	34.04	34.10	-2	3,589	-0.06%
2019/09/27	1	33.40	2	33.40	33.10	-1	3,563	-0.03%
2019/09/26	0	0.00	9	34.16	33.85	-9	3,512	-0.26%
2019/09/25	4	34.49	1	34.45	34.40	3	3,488	0.09%
2019/09/23	12	35.83	8	34.55	34.75	4	3,387	0.12%
2019/09/20	0	34.95	6	34.31	35.05	-6	3,142	-0.19%
2019/09/19	0	0.00	2	34.05	33.90	-2	3,026	-0.07%
2019/09/18	0	0.00	1	34.00	33.90	-1	3,008	-0.03%
2019/09/16	0	0.00	3	33.98	33.95	-3	2,932	-0.10%
2019/09/10	0	33.90	2	33.68	33.90	-2	2,819	-0.07%
2019/09/09	5	34.00	2	33.88	33.95	3	2,785	0.11%
2019/09/06	1	33.80	13	33.79	33.50	-12	2,685	-0.45%
2019/09/05	6	35.14	6	35.26	35.35	0	2,502	0.00%
2019/09/04	0	0.00	3	34.42	34.80	-3	2,382	-0.13%
2019/09/03	1	33.90	0	0.00	34.00	1	2,292	0.04%
2019/09/02	3	34.10	2	34.05	34.15	1	2,197	0.05%
2019/08/30	5	33.34	1	33.45	33.30	4	2,088	0.19%
2019/08/29	3	32.77	3	32.95	32.55	0	1,954	0.00%
2019/08/28	10	32.23	2	32.18	32.20	8	1,775	0.45%
2019/08/27	0	0.00	3	31.13	31.30	-3	1,596	-0.19%
2019/08/26	0	0.00	2	30.30	30.45	-2	1,522	-0.13%
2019/08/23	2	31.00	1	31.00	30.80	1	1,489	0.07%
2019/08/22	2	30.90	13	30.90	30.90	-11	1,452	-0.76%
2019/08/21	3	30.50	15	30.57	30.65	-12	1,395	-0.86%
2019/08/19	0	0.00	1	29.40	29.55	-1	1,216	-0.08%
2019/08/16	0	0.00	5	29.10	29.20	-5	1,152	-0.43%
2019/08/08	1	27.80	0	0.00	28.05	1	1,053	0.09%
2019/08/06	0	28.00	0	0.00	27.90	0	1,021	0.00%
2019/08/01	1	28.90	0	0.00	28.90	1	1,008	0.10%
2019/07/30	0	0.00	4	29.20	29.10	-4	1,002	-0.40%
2019/07/24	0	0.00	2	29.35	29.45	-2	957	-0.21%
2019/07/23	1	29.20	0	0.00	28.95	1	934	0.11%
2019/07/18	1	28.65	0	0.00	28.55	1	936	0.11%
2019/07/17	1	28.80	0	0.00	28.85	1	938	0.11%
2019/07/15	11	29.09	0	0.00	28.85	11	947	1.16%
2019/07/12	10	31.00	1	31.15	31.25	9	903	1.00%
2019/07/11	1	30.95	0	0.00	30.95	1	949	0.11%
2019/07/10	0	0.00	2	30.65	30.70	-2	942	-0.21%
2019/07/08	2	30.50	5	30.65	30.45	-3	949	-0.32%
2019/07/05	1	30.70	5	30.75	30.70	-4	953	-0.42%
2019/07/02	5	30.03	0	0.00	30.10	5	998	0.50%
2019/07/01	5	30.00	10	30.18	30.20	-5	991	-0.50%
2019/06/27	0	0.00	7	29.64	29.70	-7	998	-0.70%
2019/06/25	6	29.31	0	0.00	29.35	6	1,042	0.58%
2019/06/24	5	29.45	0	0.00	29.35	5	1,045	0.48%
2019/06/21	2	29.58	0	0.00	29.50	2	1,057	0.19%
2019/06/20	1	29.35	0	0.00	29.70	1	1,074	0.09%
2019/06/17	9	29.10	0	0.00	29.10	9	1,257	0.72%
2019/06/11	0	0.00	1	29.25	29.25	-1	1,373	-0.07%
2019/05/22	2	28.78	0	0.00	28.75	2	1,638	0.12%
2019/05/16	5	28.95	0	0.00	28.80	5	1,646	0.30%
2019/05/14	1	28.20	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%
2019/05/10	2	29.50	2	29.40	29.40	0	1,666	0.00%
2019/05/08	1	29.95	0	0.00	30.20	1	1,644	0.06%
2019/05/06	1	30.55	0	0.00	30.40	1	1,661	0.06%
2019/05/03	0	0.00	1	31.45	31.35	-1	1,646	-0.06%
2019/04/29	0	0.00	1	30.85	30.70	-1	1,641	-0.06%
2019/04/26	0	0.00	3	31.10	31.05	-3	1,632	-0.18%
2019/04/23	2	31.45	0	0.00	31.50	2	1,650	0.12%
2019/04/22	0	0.00	3	31.75	31.85	-3	1,644	-0.18%
2019/04/18	2	31.55	0	0.00	31.20	2	1,634	0.12%
2019/04/17	1	31.30	6	31.91	31.80	-5	1,633	-0.31%
2019/04/16	3	31.02	0	0.00	31.15	3	1,533	0.20%
2019/04/11	1	30.65	0	0.00	30.60	1	1,504	0.07%
2019/04/10	1	30.85	0	0.00	31.00	1	1,490	0.07%
2019/04/03	5	30.30	0	0.00	30.35	5	1,434	0.35%
2019/04/01	0	0.00	2	30.10	30.05	-2	1,427	-0.14%
2019/03/28	2	30.05	0	0.00	29.90	2	1,393	0.14%
2019/03/21	12	30.52	55	30.86	30.85	-43	1,268	-3.39%
2019/03/20	20	30.05	0	0.00	30.10	20	1,183	1.69%
2019/03/14	1	28.90	1	29.00	29.40	0	1,086	0.00%
2019/03/11	1	28.90	0	0.00	28.80	1	1,102	0.09%
2019/03/08	4	28.65	0	0.00	28.95	4	1,131	0.35%
2019/03/07	0	0.00	1	29.15	28.95	-1	1,126	-0.09%
2019/03/05	0	0.00	2	29.60	29.55	-2	1,121	-0.18%
2019/03/04	2	30.00	0	0.00	29.75	2	1,128	0.18%
2019/02/26	13	30.64	1	30.90	30.25	12	1,100	1.09%
2019/02/25	3	29.45	4	29.55	29.95	-1	985	-0.10%
2019/02/19	0	0.00	1	29.00	28.95	-1	970	-0.10%
2019/02/14	0	0.00	1	28.95	28.80	-1	1,001	-0.10%
2019/02/12	0	0.00	5	28.70	28.80	-5	982	-0.51%
2019/02/11	1	28.70	0	0.00	28.50	1	1,022	0.10%
2019/01/30	6	28.30	0	0.00	28.25	6	1,016	0.59%
2019/01/29	0	28.80	0	0.00	28.40	0	1,032	0.00%
2019/01/28	5	28.55	3	28.55	28.50	2	1,035	0.19%
2019/01/22	4	28.05	0	0.00	28.00	4	1,069	0.37%
2019/01/21	0	0.00	1	28.35	28.25	-1	1,072	-0.09%
2019/01/17	1	28.30	2	28.20	28.15	-1	1,109	-0.09%
2019/01/16	0	0.00	1	27.80	27.85	-1	1,110	-0.09%
2019/01/09	1	27.25	0	0.00	27.45	1	1,151	0.09%
2019/01/03	1	26.80	0	0.00	26.75	1	1,259	0.08%
2018/12/28	1	27.10	0	0.00	27.05	1	1,298	0.08%
2018/12/25	1	27.00	0	0.00	27.05	1	1,377	0.07%
2018/12/24	0	0.00	3	27.70	27.75	-3	1,377	-0.22%
2018/12/19	5	28.11	0	0.00	28.15	5	1,407	0.36%
2018/12/18	0	0.00	1	28.15	28.15	-1	1,419	-0.07%
2018/12/10	1	28.80	0	0.00	28.45	1	1,562	0.06%
2018/12/07	0	0.00	1	29.05	28.95	-1	1,591	-0.06%
2018/12/05	0	0.00	3	29.97	29.95	-3	1,686	-0.18%
2018/11/29	2	29.80	1	29.90	29.70	1	1,784	0.06%
2018/11/28	1	29.55	0	0.00	29.50	1	1,791	0.06%
2018/11/14	0	0.00	1	28.75	28.75	-1	1,853	-0.05%
2018/11/13	1	28.55	1	28.70	28.85	0	1,840	0.00%
2018/11/06	0	0.00	1	28.85	28.80	-1	1,975	-0.05%
2018/11/05	0	0.00	3	28.47	28.75	-3	1,983	-0.15%
2018/11/02	1	28.80	0	0.00	28.55	1	2,054	0.05%
2018/11/01	1	28.75	1	28.25	28.70	0	2,091	0.00%
2018/10/31	1	27.75	0	0.00	27.70	1	2,081	0.05%
2018/10/30	0	0.00	1	26.95	27.10	-1	2,078	-0.05%
2018/10/29	0	0.00	1	26.90	26.90	-1	2,085	-0.05%
2018/10/26	2	26.53	0	0.00	26.55	2	2,107	0.09%
2018/10/25	3	27.07	0	0.00	26.60	3	2,117	0.14%
2018/10/24	6	27.98	1	28.45	28.45	5	2,120	0.24%
2018/10/23	2	28.35	1	28.65	28.20	1	2,131	0.05%
2018/10/22	0	0.00	5	29.21	29.15	-5	2,124	-0.24%
2018/10/19	1	28.15	3	28.45	28.60	-2	2,135	-0.09%
2018/10/15	2	29.90	0	0.00	29.85	2	2,136	0.09%
2018/10/12	8	29.07	2	29.30	29.50	6	2,131	0.28%
2018/10/09	0	0.00	2	31.60	31.60	-2	2,061	-0.10%
2018/10/08	1	31.80	0	0.00	32.05	1	2,074	0.05%
2018/10/05	0	32.50	2	32.05	32.25	-2	2,118	-0.09%
2018/10/04	3	33.05	0	0.00	32.80	3	2,099	0.14%
2018/10/03	0	0.00	2	33.60	33.60	-2	2,101	-0.10%
2018/10/02	1	34.15	0	0.00	34.00	1	2,119	0.05%
2018/09/28	0	0.00	2	33.95	33.80	-2	2,247	-0.09%
2018/09/27	1	33.80	0	0.00	33.80	1	2,270	0.04%
2018/09/19	3	34.10	11	34.20	34.15	-8	2,381	-0.34%
2018/09/18	14	34.00	4	33.99	33.80	10	2,375	0.42%
2018/09/17	0	0.00	1	33.00	33.20	-1	2,356	-0.04%
2018/09/14	1	33.20	1	33.10	33.20	0	2,383	0.00%
2018/09/13	3	32.33	1	32.10	32.50	2	2,417	0.08%
2018/09/12	3	32.38	1	32.70	32.00	2	2,442	0.08%
2018/09/10	2	33.95	0	0.00	33.65	2	2,482	0.08%
2018/09/07	1	34.30	0	0.00	34.45	1	2,530	0.04%
2018/09/06	1	35.35	1	35.20	35.20	0	2,579	0.00%
2018/09/05	1	35.55	2	35.68	35.50	-1	2,737	-0.04%
2018/09/03	2	35.38	3	35.37	35.05	-1	3,577	-0.03%
2018/08/29	1	34.35	0	0.00	34.30	1	3,684	0.03%
2018/08/24	1	33.85	1	33.85	33.80	0	3,941	0.00%
2018/08/20	0	0.00	1	34.20	33.90	-1	4,241	-0.02%
2018/08/17	1	35.00	0	0.00	34.35	1	4,363	0.02%
2018/08/16	0	0.00	1	33.70	34.75	-1	4,372	-0.02%
2018/08/15	1	34.20	1	34.85	33.90	0	4,345	0.00%
2018/08/14	3	35.12	3	34.85	35.05	0	4,298	0.00%
2018/08/13	3	35.28	7	35.74	35.25	-4	4,291	-0.09%
2018/08/09	1	36.65	1	36.60	36.55	0	4,277	0.00%
2018/08/08	3	36.10	0	0.00	36.20	3	4,235	0.07%
2018/08/07	1	36.00	0	0.00	35.35	1	4,240	0.02%
2018/08/06	2	35.85	3	35.85	35.80	-1	4,258	-0.02%
2018/07/31	0	0.00	1	36.50	36.70	-1	4,484	-0.02%
2018/07/30	0	0.00	1	36.30	35.85	-1	4,670	-0.02%
2018/07/27	0	0.00	4	35.98	36.00	-4	4,784	-0.08%
2018/07/26	0	0.00	3	35.60	35.90	-3	4,783	-0.06%
2018/07/24	0	0.00	4	35.24	35.40	-4	4,802	-0.08%
2018/07/20	1	35.50	0	0.00	35.70	1	4,830	0.02%
2018/07/18	1	35.45	1	35.35	35.50	0	4,885	0.00%
2018/07/17	0	0.00	1	36.00	35.95	-1	4,877	-0.02%
2018/07/16	1	36.05	0	0.00	36.10	1	4,885	0.02%
2018/07/13	4	36.29	0	0.00	35.90	4	4,917	0.08%
2018/07/12	1	35.10	0	0.00	35.20	1	4,894	0.02%
2018/07/11	1	35.15	0	0.00	35.05	1	4,917	0.02%
2018/07/09	1	36.35	2	35.73	35.60	-1	4,895	-0.02%
2018/07/06	1	36.90	0	0.00	36.95	1	4,837	0.02%
2018/07/05	0	0.00	1	37.20	36.80	-1	4,802	-0.02%
2018/07/04	4	37.19	0	0.00	37.10	4	4,814	0.08%
2018/07/03	1	37.30	2	36.65	36.50	-1	4,818	-0.02%
2018/07/02	0	0.00	1	37.80	37.50	-1	4,794	-0.02%
2018/06/29	1	37.90	0	0.00	37.95	1	4,797	0.02%
2018/06/28	1	36.90	0	0.00	36.70	1	4,776	0.02%
2018/06/27	0	0.00	1	37.15	36.85	-1	4,780	-0.02%
2018/06/25	0	0.00	1	38.20	37.90	-1	4,782	-0.02%
2018/06/22	1	38.40	0	0.00	38.10	1	4,788	0.02%
2018/06/21	1	38.50	0	0.00	38.10	1	4,799	0.02%
2018/06/20	2	38.08	0	0.00	37.80	2	4,844	0.04%
2018/06/19	5	38.71	80	38.70	38.60	-75	4,928	-1.52%
2018/06/15	1	40.55	1	40.95	39.65	0	5,021	0.00%
2018/06/14	80	40.91	1	40.75	40.90	79	4,953	1.59%
2018/06/13	6	41.37	5	41.14	41.00	1	4,897	0.02%
2018/06/12	17	41.52	11	41.55	40.40	6	4,784	0.13%
2018/06/11	13	40.50	37	41.01	41.25	-24	4,394	-0.55%
2018/06/08	1	37.75	5	37.70	37.50	-4	4,014	-0.10%
2018/06/06	3	37.53	2	37.53	37.45	1	4,136	0.02%
2018/06/05	2	37.23	7	37.91	37.05	-5	4,153	-0.12%
2018/06/04	0	0.00	31	36.82	36.60	-31	4,009	-0.77%
2018/06/01	31	36.99	0	0.00	36.70	31	4,075	0.76%
2018/05/31	16	36.67	16	36.96	37.40	0	4,169	0.00%
2018/05/30	51	36.37	61	36.47	36.75	-10	4,129	-0.24%
2018/05/29	4	37.18	3	37.17	36.90	1	4,121	0.02%
2018/05/28	71	37.16	106	37.29	37.10	-35	4,113	-0.85%	大賣/
2018/05/25	58	37.17	22	37.44	37.60	36	4,110	0.88%
2018/05/22	1	36.25	0	0.00	36.10	1	4,290	0.02%
2018/05/21	1	36.35	0	0.00	36.45	1	4,338	0.02%
2018/05/17	1	36.15	1	36.45	36.40	0	4,463	0.00%
2018/05/16	15	36.18	115	36.15	36.05	-100	4,494	-2.22%	大賣/
2018/05/15	32	37.29	31	36.85	36.55	1	4,590	0.02%
2018/05/14	2	37.00	0	0.00	37.00	2	4,744	0.04%
2018/05/11	31	37.16	32	37.18	37.00	-1	4,875	-0.02%
2018/05/10	11	37.30	10	37.38	37.20	1	5,010	0.02%
2018/05/09	1	36.90	1	37.00	37.00	0	5,290	0.00%
2018/05/08	12	37.06	2	36.93	36.75	10	5,270	0.19%
2018/05/07	2	36.60	5	37.15	37.60	-3	5,277	-0.06%
2018/05/04	1	35.75	4	35.39	35.70	-3	5,201	-0.06%
2018/05/03	0	0.00	1	34.05	34.00	-1	5,156	-0.02%
2018/04/30	0	0.00	22	34.66	34.55	-22	5,241	-0.42%
2018/04/27	0	0.00	1	34.05	34.85	-1	5,297	-0.02%
2018/04/26	5	34.60	21	33.90	33.80	-16	5,515	-0.29%
2018/04/25	1	34.75	1	34.75	34.45	0	5,664	0.00%
2018/04/24	2	35.18	0	0.00	34.75	2	5,727	0.03%
2018/04/20	1	37.05	3	37.05	37.00	-2	5,777	-0.03%
2018/04/19	1	37.30	2	37.30	37.30	-1	5,987	-0.02%
2018/04/18	1	36.15	0	0.00	36.40	1	6,067	0.02%
2018/04/17	3	36.82	2	36.43	36.30	1	6,099	0.02%
2018/04/12	3	37.20	0	0.00	37.20	3	6,506	0.05%
2018/04/10	3	37.37	0	0.00	37.25	3	6,841	0.04%
2018/03/31	2.3	37.18	1	37.15	37.20	1.3	7,267	0.02%
2018/03/30	0	0.00	1	36.70	36.50	-1	7,313	-0.01%
2018/03/29	1	36.60	0	0.00	36.50	1	7,513	0.01%
2018/03/26	1	37.20	1	37.05	37.05	0	8,120	0.00%
2018/03/23	3	37.10	3	36.88	36.85	0	8,170	0.00%
2018/03/22	11	38.85	11	38.79	38.10	0	8,182	0.00%
2018/03/21	102	38.75	3	38.58	38.80	99	8,104	1.22%	大買/
2018/03/20	2	37.55	0	0.00	37.50	2	7,971	0.03%
2018/03/19	1	37.75	0	0.00	37.65	1	7,994	0.01%
2018/03/16	4	37.61	0	0.00	37.50	4	8,001	0.05%
2018/03/15	1	38.25	1	38.25	38.15	0	8,026	0.00%
2018/03/13	1	38.05	1	38.10	37.90	0	8,235	0.00%
2018/03/12	2	38.08	13	37.80	37.65	-11	8,212	-0.13%
2018/03/09	14	37.48	17	37.50	37.50	-3	8,187	-0.04%
2018/03/08	21	37.56	17	37.61	37.60	4	8,242	0.05%
2018/03/07	6	37.40	6	37.58	37.00	0	8,240	0.00%
2018/03/06	1	37.20	3	37.45	37.50	-2	8,285	-0.02%
2018/03/05	0	36.60	2	36.85	36.60	-2	8,430	-0.02%
2018/03/02	3	36.78	1	37.05	37.00	2	8,575	0.02%
2018/03/01	1	36.20	2	36.90	37.45	-1	8,599	-0.01%
2018/02/27	11	37.28	1	36.60	36.55	10	8,566	0.12%
2018/02/26	13	37.48	15	38.20	37.20	-2	8,516	-0.02%
2018/02/23	15	36.85	7	36.54	36.95	8	8,348	0.10%
2018/02/22	2	35.70	1	35.95	35.75	1	8,360	0.01%
2018/02/21	1	36.00	1	35.80	36.00	0	8,425	0.00%
2018/02/12	1	35.20	1	34.75	34.55	0	8,486	0.00%
2018/02/07	30	36.40	4	36.48	35.60	26	8,469	0.31%
2018/02/06	11	36.25	9	35.21	35.05	2	8,389	0.02%
2018/02/05	4	37.35	8	37.86	38.00	-4	8,319	-0.05%
2018/02/02	9	38.03	6	38.12	38.20	3	8,176	0.04%
2018/02/01	8	37.96	5	37.85	37.85	3	8,059	0.04%
2018/01/31	1	35.85	0	0.00	36.35	1	7,821	0.01%
2018/01/30	0	0.00	6	36.01	36.00	-6	7,885	-0.08%
2018/01/29	1	37.05	23	37.06	36.80	-22	7,843	-0.28%
2018/01/26	39	36.51	22	36.71	36.75	17	7,745	0.22%
2018/01/25	0	0.00	2	36.45	36.30	-2	7,773	-0.03%
2018/01/24	1	36.25	0	0.00	36.40	1	7,716	0.01%
2018/01/23	5	36.35	6	36.41	36.20	-1	7,677	-0.01%
2018/01/22	54	36.80	69	36.79	36.50	-15	7,596	-0.20%
2018/01/19	22	36.36	3	36.12	36.25	19	7,354	0.26%
2018/01/18	1	36.35	0	0.00	35.55	1	7,177	0.01%
2018/01/17	1	36.55	4	36.20	36.10	-3	7,099	-0.04%
2018/01/16	20	35.95	0	0.00	36.05	20	7,055	0.28%
2018/01/15	2	36.38	73	36.45	36.20	-71	6,974	-1.02%
2018/01/12	102	35.51	28	35.86	35.85	74	6,763	1.09%	大買/
2018/01/10	0	0.00	6	35.33	35.00	-6	6,551	-0.09%
2018/01/09	0	0.00	1	34.85	35.00	-1	6,503	-0.02%
2018/01/08	4	35.86	57	35.54	34.65	-53	6,354	-0.83%
2018/01/05	76	34.90	21	34.91	35.20	55	6,109	0.90%
2018/01/04	0	0.00	45	34.63	34.85	-45	5,920	-0.76%
2018/01/03	12	34.58	10	34.41	34.05	2	5,727	0.03%
2018/01/02	2	32.95	10	33.15	33.40	-8	5,460	-0.15%