矽格 (6257)-永豐金-內湖券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
71.0
漲跌
--
漲幅
0.00%
成交量
2,053張
產業
上市半導體類股
962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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/11/21	6	71.08	0	0.00	71.00	6	4,241	0.14%
2024/11/20	4	71.20	0	0.00	71.00	4	4,238	0.09%
2024/11/19	4	71.15	0	0.00	71.50	4	4,238	0.09%
2024/11/18	13.1	70.93	0	0.00	70.60	13.1	4,245	0.31%
2024/11/15	9	72.53	0	0.00	72.40	9	4,232	0.21%
2024/11/14	2	73.20	1	72.90	72.90	1	4,234	0.02%
2024/11/13	0	0.00	22	73.26	74.00	-22	4,198	-0.52%
2024/11/12	2.2	73.68	2	73.10	72.80	0.2	4,194	0.00%
2024/11/11	3	74.47	6	74.87	75.00	-3	4,173	-0.07%
2024/11/08	1	75.00	11	74.95	74.40	-10	4,199	-0.24%
2024/11/07	2	74.15	7	74.57	74.60	-5	4,215	-0.12%
2024/11/06	0	73.00	0	0.00	73.50	0	4,214	0.00%
2024/11/05	0	0.00	3	72.07	72.40	-3	4,232	-0.07%
2024/11/04	7	71.90	1	71.60	71.60	6	4,277	0.14%
2024/11/01	6	72.80	0	0.00	72.80	6	4,347	0.14%
2024/10/30	34	74.91	139.1	74.28	73.70	-105.1	4,323	-2.43%	大賣/鉅額交易
2024/10/29	5	77.26	0	0.00	77.60	5	4,232	0.12%
2024/10/28	1	79.59	6	79.45	79.30	-5	4,280	-0.12%
2024/10/24	12	78.83	29.1	79.12	78.60	-17.1	4,297	-0.40%
2024/10/23	0.1	79.53	4	79.70	79.40	-3.9	4,294	-0.09%
2024/10/22	0	0.00	11	78.78	79.30	-11	4,289	-0.26%
2024/10/21	0	0.00	3	78.20	78.30	-3	4,313	-0.07%
2024/10/18	12	77.55	10.1	77.66	77.10	2	4,351	0.05%
2024/10/17	7	78.70	0	0.00	78.70	7	4,358	0.16%
2024/10/16	10	79.00	12	79.01	79.00	-2	4,356	-0.05%
2024/10/15	17	79.51	3	79.17	79.10	14	4,385	0.32%
2024/10/14	3	78.23	1	79.10	79.10	2	4,296	0.05%
2024/10/11	0	0.00	10	77.31	77.70	-10	4,289	-0.23%
2024/10/09	5	76.60	12	76.32	76.00	-7	4,330	-0.16%
2024/10/08	61	75.98	15	75.40	75.40	46	4,298	1.07%
2024/10/07	16	75.06	3	74.97	75.00	13	4,311	0.30%
2024/10/04	9	74.39	2	74.40	74.20	7	4,353	0.16%
2024/10/01	3	75.17	0	0.00	75.50	3	4,418	0.07%
2024/09/30	8	76.68	0	0.00	75.70	8	4,440	0.18%
2024/09/27	10	77.95	0	0.00	77.30	10	4,406	0.23%
2024/09/26	17	78.09	18	79.21	77.20	-1	4,405	-0.02%
2024/09/25	14	78.98	5	77.14	78.40	9	4,302	0.21%
2024/09/24	11	76.46	21	76.75	76.80	-10	4,182	-0.24%
2024/09/20	7	74.31	3	75.27	73.90	4	4,142	0.10%
2024/09/19	3	73.53	3	74.17	74.40	0	4,188	0.00%
2024/09/18	1	73.61	2	73.80	73.40	-1	4,235	-0.02%
2024/09/16	1	74.60	1	74.60	74.50	0	4,270	0.00%
2024/09/13	8	74.66	1	74.10	73.90	7	4,286	0.16%
2024/09/12	2	74.65	1	74.69	75.00	1	4,295	0.02%
2024/09/11	1	73.71	1	74.29	73.30	0	4,293	0.00%
2024/09/10	6	74.33	2	74.40	74.50	4	4,252	0.09%
2024/09/09	3	73.47	0	0.00	74.10	3	4,222	0.07%
2024/09/06	2	73.90	1	73.90	74.30	1	4,262	0.02%
2024/09/05	1	75.60	11	74.05	74.50	-10	4,255	-0.24%
2024/09/04	2	74.20	12	72.82	74.20	-10	4,229	-0.24%
2024/09/03	4	77.80	2	78.30	77.70	2	4,188	0.05%
2024/09/02	25	79.06	6	77.47	77.40	19	4,242	0.45%
2024/08/30	8	79.80	13	79.37	78.10	-5	4,192	-0.12%
2024/08/28	1	74.89	1	74.80	74.90	0	3,941	0.00%
2024/08/27	1	73.70	1	73.70	74.10	0	3,976	0.00%
2024/08/22	1	74.90	1	73.70	73.70	0	4,129	0.00%
2024/08/20	2	74.55	3	74.53	74.50	-1	4,242	-0.02%
2024/08/19	2	73.05	2	73.50	74.20	0	4,347	0.00%
2024/08/16	2	72.55	2	72.30	72.40	0	4,472	0.00%
2024/08/09	2	70.55	2	70.55	70.20	0	5,189	0.00%
2024/08/08	2	68.50	2	68.80	68.70	0	5,166	0.00%
2024/08/07	1	69.30	1	70.00	69.80	0	5,151	0.00%
2024/08/06	1	67.80	6	65.48	67.50	-5	5,153	-0.10%
2024/08/05	13	67.49	10	69.10	66.90	3	5,114	0.06%
2024/08/01	7	77.53	0	0.00	76.90	7	5,144	0.14%
2024/07/31	2	76.40	2	77.20	76.80	0	5,129	0.00%
2024/07/30	5	71.98	0	0.00	74.00	5	5,129	0.10%
2024/07/26	1	74.70	0	0.00	75.40	1	5,437	0.02%
2024/07/22	1	76.50	0	0.00	76.00	1	5,478	0.02%
2024/07/19	2	79.40	0	0.00	78.30	2	5,436	0.04%
2024/07/18	0	0.00	1	80.40	81.00	-1	5,414	-0.02%
2024/07/16	16	82.24	13	82.26	82.20	3	5,420	0.06%
2024/07/15	2	80.80	0	0.00	80.80	2	5,415	0.04%
2024/07/11	5	82.20	12	81.80	82.30	-7	5,417	-0.13%
2024/07/10	0	0.00	2	79.60	80.00	-2	5,382	-0.04%
2024/07/09	120	79.96	0	0.00	79.40	120	5,399	2.22%	大買/鉅額交易
2024/07/08	2	79.50	2	78.95	79.40	0	5,433	0.00%
2024/07/05	1	78.40	1	78.60	78.40	0	5,419	0.00%
2024/07/04	2	76.60	5	77.46	77.90	-3	5,401	-0.06%
2024/07/02	1	75.30	0	0.00	75.20	1	5,452	0.02%
2024/06/27	7	76.33	1	76.30	76.70	6	5,471	0.11%
2024/06/26	14	79.33	1	78.80	78.40	13	5,595	0.23%
2024/06/25	2	78.00	1	77.60	79.40	1	5,803	0.02%
2024/06/24	2	81.55	0	0.00	79.90	2	5,915	0.03%
2024/06/21	0	0.00	1	82.00	82.00	-1	5,919	-0.02%
2024/06/20	1	81.00	0	0.00	81.50	1	5,940	0.02%
2024/06/18	2	80.75	1	80.60	80.50	1	6,217	0.02%
2024/06/17	0	0.00	1	80.80	80.50	-1	6,544	-0.02%
2024/06/14	0	0.00	3	81.50	81.30	-3	6,677	-0.04%
2024/06/12	2	79.90	2	79.85	80.00	0	6,836	0.00%
2024/06/07	3	80.07	1	79.90	79.90	2	6,947	0.03%
2024/06/06	2	82.30	1.9	82.40	81.00	0.1	6,963	0.00%
2024/06/05	0	0.00	5.5	79.99	80.00	-5.5	6,889	-0.08%
2024/06/04	0	0.00	4.3	80.71	80.90	-4.3	7,010	-0.06%
2024/06/03	0	0.00	0	79.00	80.10	0	7,140	0.00%
2024/05/31	0	0.00	3	79.67	78.70	-3	7,186	-0.04%
2024/05/30	2	79.85	13	80.43	79.90	-11	7,162	-0.15%
2024/05/29	10	81.40	0	0.00	81.50	10	7,179	0.14%
2024/05/28	1	81.20	5	81.00	81.20	-4	7,254	-0.06%
2024/05/27	3	80.77	0	0.00	80.50	3	7,244	0.04%
2024/05/24	1	80.10	3	78.30	80.40	-2	7,294	-0.03%
2024/05/23	3	78.73	3	78.60	78.00	0	7,349	0.00%
2024/05/22	1	80.00	1	80.50	79.10	0	7,566	0.00%
2024/05/21	2	78.80	0	0.00	79.00	2	7,505	0.03%
2024/05/20	1	79.70	1	81.30	79.00	0	7,431	0.00%
2024/05/17	4	79.20	2	78.20	78.00	2	7,337	0.03%
2024/05/16	25	81.44	28	82.23	81.30	-3	7,216	-0.04%
2024/05/15	15	77.39	1	77.20	77.40	14	6,970	0.20%
2024/05/13	0	0.00	2	76.50	76.50	-2	6,926	-0.03%
2024/05/10	1	77.40	6	76.83	76.20	-5	6,920	-0.07%
2024/05/08	0	0.00	1	77.10	78.30	-1	6,858	-0.01%
2024/05/07	4	77.88	5	78.02	77.80	-1	6,807	-0.02%
2024/05/06	4	77.08	3	77.10	77.10	1	6,698	0.01%
2024/05/03	3	77.53	28	76.89	76.40	-25	6,707	-0.37%
2024/05/02	26	76.48	3	76.50	77.40	23	6,637	0.35%
2024/04/30	0	0.00	6.8	73.26	74.20	-6.8	6,367	-0.11%
2024/04/29	0	0.00	5	72.34	72.90	-5	6,295	-0.08%
2024/04/26	5	71.32	14	71.37	71.50	-9	6,386	-0.14%
2024/04/23	5	69.00	15	68.13	68.30	-10	6,362	-0.16%
2024/04/22	15	68.96	0	0.00	68.30	15	6,358	0.24%
2024/04/19	0.2	69.80	13	70.91	70.50	-12.8	6,293	-0.20%
2024/04/18	2	71.55	0	0.00	71.50	2	6,215	0.03%
2024/04/17	1	72.50	17	72.39	72.60	-16	6,201	-0.26%
2024/04/16	2	70.45	5	70.76	70.60	-3	6,136	-0.05%
2024/04/15	3.3	72.11	2	72.15	72.00	1.3	6,060	0.02%
2024/04/12	2	73.40	12	73.23	73.20	-10	6,030	-0.17%
2024/04/11	11.1	72.73	8	72.04	72.80	3.1	5,949	0.05%
2024/04/10	12	72.20	13	71.82	72.40	-1	5,892	-0.02%
2024/04/09	5	71.52	5	71.76	71.10	0	5,828	0.00%
2024/04/08	12	70.79	0	0.00	70.80	12	5,787	0.21%
2024/04/02	1	71.80	0	0.00	73.00	1	5,753	0.02%
2024/04/01	8	71.08	3	71.60	71.60	5	5,670	0.09%
2024/03/29	11	71.04	54	71.36	71.00	-43	5,597	-0.77%
2024/03/28	6.3	72.86	126	73.66	72.00	-119.7	5,390	-2.22%	大賣/鉅額交易
2024/03/27	34	72.34	3.2	72.95	73.80	30.8	5,144	0.60%
2024/03/26	52	71.03	1	71.00	71.00	51	4,978	1.02%
2024/03/25	60	72.37	0.1	72.40	72.30	59.9	4,974	1.20%
2024/03/22	13.3	72.65	22	71.84	72.40	-8.7	4,944	-0.18%
2024/03/21	50	76.40	7	76.87	74.70	43	4,910	0.88%
2024/03/20	27	77.29	47	77.70	75.60	-20	5,085	-0.39%
2024/03/19	0	0.00	40	73.50	73.50	-40	5,072	-0.79%
2024/03/18	0	71.00	3	71.90	72.10	-3	4,948	-0.06%
2024/03/15	8	68.56	0	0.00	68.80	8	4,832	0.17%
2024/03/14	3	69.03	5	68.20	68.80	-2	4,777	-0.04%
2024/03/13	13	69.75	2	70.60	70.10	11	4,716	0.23%
2024/03/12	3	70.10	1	70.00	69.90	2	4,674	0.04%
2024/03/11	2	68.70	2	68.80	68.40	0	4,698	0.00%
2024/03/08	6	70.25	8	70.58	69.00	-2	4,758	-0.04%
2024/03/07	8	70.98	4	71.30	69.60	4	4,727	0.08%
2024/03/06	0	0.00	2	70.00	70.20	-2	4,786	-0.04%
2024/03/05	21	68.08	0	0.00	68.10	21	4,965	0.42%
2024/03/04	1	67.80	2	67.70	67.90	-1	5,024	-0.02%
2024/03/01	21	67.70	1	68.50	67.20	20	4,971	0.40%
2024/02/29	1	70.60	0	0.00	70.30	1	4,814	0.02%
2024/02/27	3	70.10	7	70.56	70.00	-4	4,781	-0.08%
2024/02/26	2	72.80	2	73.30	72.30	0	4,667	0.00%
2024/02/23	23	73.76	28	73.59	72.50	-5	4,542	-0.11%
2024/02/22	3	70.20	64	70.00	70.80	-61	4,207	-1.45%
2024/02/21	0	0.00	8	69.09	68.80	-8	4,122	-0.19%
2024/02/20	3	69.37	4	68.83	68.20	-1	4,144	-0.02%
2024/02/19	12	69.96	3	69.73	70.00	9	4,099	0.22%
2024/02/16	0	0.00	11	69.95	69.50	-11	4,088	-0.27%
2024/02/15	11	68.06	4	68.20	68.20	7	4,032	0.17%
2024/02/05	12	65.32	0	0.00	65.30	12	3,992	0.30%
2024/02/02	8	65.85	3	66.53	65.70	5	3,999	0.13%
2024/02/01	17	66.74	1	66.90	66.60	16	3,997	0.40%
2024/01/31	0	0.00	2	68.05	67.70	-2	4,025	-0.05%
2024/01/30	4	66.58	0	0.00	66.50	4	4,054	0.10%
2024/01/29	0	0.00	1	67.60	67.40	-1	4,089	-0.02%
2024/01/26	1	67.50	5	69.50	67.20	-4	4,139	-0.10%
2024/01/25	5	68.48	4	68.70	68.70	1	4,117	0.02%
2024/01/22	4	67.53	11.5	68.46	68.00	-7.5	4,084	-0.18%
2024/01/19	4	66.40	4	66.60	66.50	0	3,970	0.00%
2024/01/17	1	66.00	0	0.00	65.80	1	4,124	0.02%
2024/01/16	1	66.20	0	0.00	66.10	1	4,139	0.02%
2024/01/12	2	64.65	0	0.00	64.30	2	4,216	0.05%
2024/01/09	1	64.40	1	64.20	64.40	0	4,482	0.00%
2024/01/05	0	0.00	0.3	65.04	64.90	-0.3	4,636	-0.01%
2024/01/04	0	0.00	1	64.70	65.00	-1	4,642	-0.02%
2024/01/03	1	64.70	0	0.00	65.00	1	4,664	0.02%
2023/12/29	1	65.10	9	65.24	65.20	-8	4,647	-0.17%
2023/12/28	6	66.12	1	67.00	66.00	5	4,599	0.11%
2023/12/27	5	67.50	0	0.00	67.30	5	4,574	0.11%
2023/12/26	3	66.90	1	66.90	66.80	2	4,565	0.04%
2023/12/25	4	66.35	9	66.88	66.40	-5	4,552	-0.11%
2023/12/22	2	67.85	12	68.07	68.00	-10	4,508	-0.22%
2023/12/21	5	68.38	0	0.00	68.10	5	4,515	0.11%
2023/12/20	42	68.81	3.1	68.51	68.80	38.9	4,488	0.87%
2023/12/19	8	69.05	1	67.70	67.80	7	4,433	0.16%
2023/12/18	0	0.00	2	69.10	68.50	-2	4,437	-0.05%
2023/12/15	14	68.34	6.1	67.92	67.20	8	4,545	0.17%
2023/12/14	7	69.90	4	69.28	71.90	3	4,467	0.07%
2023/12/13	0	0.00	2.6	66.34	66.40	-2.6	4,163	-0.06%
2023/12/12	1	66.00	2	66.14	65.80	-1	4,245	-0.02%
2023/12/11	1	65.00	0	0.00	65.00	1	4,209	0.02%
2023/12/08	0	0.00	20	64.58	64.70	-20	4,198	-0.48%
2023/12/07	2	65.00	1	65.90	64.60	1	4,183	0.02%
2023/12/06	4	64.80	0	0.00	65.40	4	4,158	0.10%
2023/12/05	3	65.03	6	65.17	65.50	-3	4,084	-0.07%
2023/12/04	5	65.90	3	65.73	66.00	2	4,013	0.05%
2023/12/01	8	64.61	6	64.90	65.80	2	3,943	0.05%
2023/11/30	27	63.48	1	63.80	63.80	26	3,722	0.70%
2023/11/29	7	62.01	1	62.00	62.00	6	3,478	0.17%
2023/11/28	0	0.00	0.1	60.90	60.60	-0.1	3,403	0.00%
2023/11/27	0	0.00	1	60.20	60.00	-1	3,449	-0.03%
2023/11/24	0	61.00	0	0.00	60.70	0	3,493	0.00%
2023/11/23	1	61.00	1	60.90	60.90	0	3,515	0.00%
2023/11/22	1	60.90	0	0.00	60.90	1	3,537	0.03%
2023/11/16	0	0.00	11	61.13	61.50	-11	3,785	-0.29%
2023/11/15	1.1	61.82	14	61.26	60.90	-12.9	3,836	-0.34%
2023/11/14	1	61.20	0	0.00	61.50	1	3,792	0.03%
2023/11/13	4	60.60	0	0.00	60.50	4	3,777	0.11%
2023/11/08	12	61.63	26	61.58	61.40	-14	3,736	-0.37%
2023/11/07	1	60.50	5	60.78	61.70	-4	3,702	-0.11%
2023/11/06	15	61.55	0	0.00	61.50	15	3,649	0.41%
2023/11/03	5	61.20	21.6	61.02	61.50	-16.6	3,596	-0.46%
2023/11/02	5	60.80	0	0.00	60.90	5	3,546	0.14%
2023/11/01	0	0.00	6	59.53	59.70	-6	3,503	-0.17%
2023/10/31	1	60.90	2	60.30	59.30	-1	3,490	-0.03%
2023/10/27	1	59.90	0	0.00	59.40	1	3,500	0.03%
2023/10/26	9	61.09	16	61.10	60.20	-7	3,491	-0.20%
2023/10/25	16	61.42	7	61.40	62.00	9	3,448	0.26%
2023/10/24	2	60.65	14	60.86	60.70	-12	3,402	-0.35%
2023/10/23	2	60.90	6	61.07	59.90	-4	3,432	-0.12%
2023/10/20	5	60.80	0	0.00	60.80	5	3,445	0.15%
2023/10/19	9	60.66	6	60.80	60.70	3	3,413	0.09%
2023/10/18	3.1	60.18	5	59.30	60.00	-1.9	3,342	-0.06%
2023/10/17	13	60.59	5	60.52	60.70	8	3,292	0.24%
2023/10/16	12	59.37	6	59.20	59.20	6	3,230	0.19%
2023/10/13	18	59.99	35	59.97	60.00	-17	3,223	-0.53%
2023/10/12	5	57.60	2	57.90	58.30	3	3,118	0.10%
2023/10/11	6	58.30	5	58.22	57.80	1	3,134	0.03%
2023/10/04	5	57.60	1	57.10	57.60	4	3,130	0.13%
2023/09/28	0	0.00	2	57.10	57.40	-2	3,183	-0.06%
2023/09/26	0	0.00	3	58.00	56.70	-3	3,299	-0.09%
2023/09/25	0	0.00	1	58.10	58.30	-1	3,259	-0.03%
2023/09/21	0	0.00	10	56.93	57.20	-10	3,216	-0.31%
2023/09/20	10	58.30	9	59.26	58.00	1	3,167	0.03%
2023/09/19	12	60.52	37	60.67	60.80	-25	2,973	-0.84%
2023/09/18	9	58.72	1.1	58.89	58.80	7.9	2,660	0.30%
2023/09/15	40	58.58	8	58.34	58.00	32	2,635	1.21%
2023/09/14	2	57.50	0	0.00	57.20	2	2,512	0.08%
2023/09/13	3	56.70	6	56.70	56.60	-3	2,493	-0.12%
2023/09/12	2	57.45	2	57.50	57.40	0	2,488	0.00%
2023/09/07	6	57.70	0	0.00	57.80	6	2,489	0.24%
2023/09/06	9	57.89	1	57.50	58.20	8	2,480	0.32%
2023/09/04	0	0.00	2	57.40	57.50	-2	2,453	-0.08%
2023/09/01	3	57.17	12	56.90	57.10	-9	2,446	-0.37%
2023/08/31	0	0.00	2	57.10	57.70	-2	2,435	-0.08%
2023/08/30	6	56.63	11	56.68	56.90	-5	2,385	-0.21%
2023/08/29	22	56.24	7	56.10	56.40	15	2,351	0.64%
2023/08/25	0	0.00	11	55.64	56.60	-11	2,319	-0.47%
2023/08/24	36	56.39	43	56.54	56.10	-7	2,284	-0.31%
2023/08/23	4	53.75	24.1	54.51	55.40	-20.1	2,157	-0.93%
2023/08/22	6	52.60	4	52.90	52.60	2	2,032	0.10%
2023/08/21	5	53.40	9	52.94	52.50	-4	1,991	-0.20%
2023/08/18	12	51.32	12	51.28	51.50	0	1,923	0.00%
2023/08/17	9	50.48	2	50.60	51.30	7	1,919	0.36%
2023/08/16	32	50.29	0	0.00	50.80	32	1,909	1.68%
2023/08/15	7	50.47	0	0.00	50.30	7	1,908	0.37%
2023/08/14	2	50.30	0	0.00	50.30	2	1,916	0.10%
2023/08/11	2	51.25	0	0.00	51.10	2	1,910	0.10%
2023/08/10	1	51.90	0	0.00	51.90	1	1,894	0.05%
2023/08/09	0	0.00	0.1	52.60	52.50	-0.1	1,878	0.00%
2023/08/08	0	0.00	26	52.72	52.70	-26	1,879	-1.38%
2023/08/07	28	52.11	2	52.70	52.70	26	1,874	1.39%
2023/08/02	6	52.35	0	0.00	52.00	6	1,872	0.32%
2023/08/01	1	51.80	0.2	51.80	52.00	0.8	1,856	0.04%
2023/07/31	6	52.87	0	0.00	52.90	6	1,835	0.33%
2023/07/28	0	0.00	2	53.50	53.70	-2	1,808	-0.11%
2023/07/27	1	52.10	0	0.00	52.30	1	1,778	0.06%
2023/07/26	4.3	57.34	53	57.52	57.00	-48.8	1,700	-2.87%
2023/07/25	28	57.14	5	57.50	57.50	23	1,640	1.40%
2023/07/24	0	0.00	8	57.80	57.50	-8	1,629	-0.49%
2023/07/21	3	57.87	6	58.10	58.30	-3	1,610	-0.19%
2023/07/20	20	58.23	5	58.20	58.30	15	1,596	0.94%
2023/07/19	2	58.40	3	58.47	58.00	-1	1,577	-0.06%
2023/07/17	5	58.92	8	58.68	58.90	-3	1,536	-0.20%
2023/07/14	1	58.30	9	58.18	58.30	-8	1,505	-0.53%
2023/07/13	10	57.90	1	58.00	57.60	9	1,483	0.61%
2023/07/12	1	56.60	0	0.00	57.40	1	1,447	0.07%
2023/07/11	2	56.70	0	0.00	56.80	2	1,440	0.14%
2023/07/10	2	56.60	0	0.00	56.50	2	1,454	0.14%
2023/07/07	2	57.00	1	56.70	56.70	1	1,456	0.07%
2023/07/06	1	58.00	0	0.00	57.80	1	1,433	0.07%
2023/07/05	9	57.99	17	57.84	58.20	-8	1,396	-0.57%
2023/07/04	0	0.00	10	55.66	56.00	-10	1,278	-0.78%
2023/07/03	1	55.50	0	0.00	55.50	1	1,271	0.08%
2023/06/30	1	55.20	1	55.60	55.30	0	1,303	0.00%
2023/06/29	5	55.16	2	55.30	55.40	3	1,306	0.23%
2023/06/28	0	0.00	2	55.00	55.00	-2	1,333	-0.15%
2023/06/27	11	55.33	0	0.00	54.90	11	1,328	0.83%
2023/06/26	0	0.00	19	55.58	55.60	-19	1,317	-1.44%
2023/06/21	14	55.59	1	55.50	55.50	13	1,324	0.98%
2023/06/20	10	55.66	2	55.80	55.90	8	1,307	0.61%
2023/06/19	2	55.90	8	55.90	55.90	-6	1,313	-0.46%
2023/06/16	4	55.80	22.3	55.84	56.00	-18.3	1,326	-1.38%
2023/06/15	4	55.90	0	0.00	55.80	4	1,330	0.30%
2023/06/14	0	0.00	6	56.00	56.10	-6	1,336	-0.45%
2023/06/13	0	0.00	4	55.80	55.70	-4	1,337	-0.30%
2023/06/12	5	54.70	0	0.00	55.40	5	1,349	0.37%
2023/06/09	24.1	55.14	6	54.80	55.10	18.1	1,345	1.34%
2023/06/08	12	55.78	0	0.00	55.60	12	1,345	0.89%
2023/06/07	2	55.90	0	0.00	55.60	2	1,363	0.15%
2023/06/06	0	0.00	14	55.69	55.80	-14	1,393	-1.00%
2023/06/05	2	55.50	0	0.00	55.80	2	1,470	0.14%
2023/06/02	2.1	55.41	3	55.53	55.30	-0.9	1,520	-0.06%
2023/06/01	6	55.33	0	0.00	55.60	6	1,530	0.39%
2023/05/31	0	0.00	9	55.27	55.50	-9	1,566	-0.57%
2023/05/30	0	0.00	4	54.60	54.90	-4	1,567	-0.26%
2023/05/29	0	0.00	4	54.80	54.50	-4	1,590	-0.25%
2023/05/26	1	54.60	15	54.35	54.30	-14	1,600	-0.87%
2023/05/25	6	53.93	0	0.00	53.90	6	1,594	0.38%
2023/05/19	0	0.00	2	53.80	53.90	-2	1,627	-0.12%
2023/05/18	6	53.10	0	0.00	53.40	6	1,627	0.37%
2023/05/12	4	52.80	0	0.00	52.90	4	1,644	0.24%
2023/05/11	2	52.90	22	52.74	52.70	-20	1,642	-1.22%
2023/05/10	12	52.67	0	0.00	53.10	12	1,645	0.73%
2023/05/09	1	53.10	6	52.77	52.60	-5	1,647	-0.30%
2023/05/08	4	52.95	20	53.10	53.10	-16	1,651	-0.97%
2023/05/05	5	53.04	4	53.00	53.20	1	1,662	0.06%
2023/05/04	1	53.00	4	53.00	53.00	-3	1,714	-0.17%
2023/05/03	4	52.00	1	52.20	52.20	3	1,732	0.17%
2023/05/02	1	52.20	0	0.00	52.20	1	1,762	0.06%
2023/04/28	1	52.40	1	52.40	52.10	0	1,772	0.00%
2023/04/27	21	51.14	4	51.30	51.50	17	1,760	0.97%
2023/04/26	2	51.95	22	52.04	52.30	-20	1,710	-1.17%
2023/04/25	2	53.10	13	52.68	52.50	-11	1,691	-0.65%
2023/04/21	9	53.89	0	0.00	53.20	9	1,667	0.54%
2023/04/20	11.1	54.81	0	0.00	54.20	11.1	1,643	0.67%
2023/04/19	8	55.30	0	0.00	55.20	8	1,624	0.49%
2023/04/17	5	55.30	2	55.30	55.40	3	1,626	0.18%
2023/04/14	1	55.60	0	0.00	55.50	1	1,616	0.06%
2023/04/13	0	0.00	12	55.63	55.50	-12	1,606	-0.75%
2023/04/12	8	55.40	0	0.00	55.50	8	1,582	0.51%
2023/04/11	8	55.49	2	55.50	55.60	6	1,574	0.38%
2023/04/10	17.1	55.43	0	0.00	55.30	17.1	1,573	1.08%
2023/04/07	10	55.76	8	55.73	55.70	2	1,560	0.13%
2023/04/06	14	55.69	0	0.00	55.60	14	1,552	0.90%
2023/03/30	0	55.90	2	56.00	55.80	-2	1,509	-0.13%
2023/03/29	0.1	55.20	0	0.00	55.30	0.1	1,509	0.00%
2023/03/28	1	55.70	0	0.00	55.60	1	1,496	0.07%
2023/03/23	1	55.50	0	0.00	55.70	1	1,496	0.07%
2023/03/22	1	55.40	0	0.00	55.70	1	1,500	0.07%
2023/03/21	4	56.15	3	55.70	55.60	1	1,531	0.07%
2023/03/20	1	55.70	0	0.00	56.00	1	1,516	0.07%
2023/03/17	0	0.00	1	55.70	55.80	-1	1,520	-0.07%
2023/03/15	1	55.70	1	55.70	55.90	0	1,499	0.00%
2023/03/10	5	55.90	1	55.80	55.70	4	1,475	0.27%
2023/03/08	4	55.95	4	56.30	56.10	0	1,438	0.00%
2023/03/07	6	56.73	7	55.99	56.90	-1	1,341	-0.07%
2023/03/06	2	55.60	2	55.70	55.70	0	1,280	0.00%
2023/03/03	0	0.00	5	54.88	54.90	-5	1,252	-0.40%
2023/03/02	10	54.10	1	53.80	54.10	9	1,214	0.74%
2023/02/21	4	52.65	0	0.00	52.70	4	1,152	0.35%
2023/02/17	1	51.70	0	0.00	51.60	1	1,191	0.08%
2023/02/16	7	51.40	0	0.00	51.60	7	1,203	0.58%
2023/02/15	1.1	51.32	2	51.80	51.20	-1	1,221	-0.08%
2023/02/14	0.1	51.90	0	0.00	51.80	0.1	1,204	0.01%
2023/02/13	0	0.00	1	51.90	51.90	-1	1,222	-0.08%
2023/02/09	7	52.13	0	0.00	52.10	7	1,252	0.56%
2023/02/08	1	52.10	0	0.00	52.10	1	1,259	0.08%
2023/02/07	4	51.95	0	0.00	52.00	4	1,262	0.32%
2023/02/06	4.5	51.87	0	0.00	51.80	4.5	1,294	0.35%
2023/02/02	2	51.90	13	51.90	52.20	-11	1,297	-0.85%
2023/02/01	0	51.40	1	51.40	51.40	-1	1,253	-0.08%
2023/01/31	5	50.12	7	50.50	50.90	-2	1,228	-0.16%
2023/01/30	0	0.00	5	49.98	50.10	-5	1,203	-0.42%
2023/01/16	0	0.00	30	49.25	49.45	-30	1,214	-2.47%
2023/01/13	18	49.52	0	0.00	49.15	18	1,240	1.45%
2023/01/12	24	49.77	0	0.00	49.65	24	1,253	1.91%
2023/01/09	4	49.55	3	49.75	49.60	1	1,331	0.08%
2023/01/06	1	48.60	1	49.00	49.05	0	1,335	0.00%
2022/12/27	0	0.00	1	48.80	49.05	-1	1,421	-0.07%
2022/12/26	0	48.80	0	0.00	48.95	0	1,430	0.00%
2022/12/23	2	48.85	2	48.60	48.85	0	1,464	0.00%
2022/12/13	3	49.80	3	50.10	50.10	0	1,532	0.00%
2022/11/30	0	0.00	1	50.40	50.20	-1	1,554	-0.06%
2022/11/24	0	0.00	1	50.10	50.10	-1	1,606	-0.06%
2022/11/18	1	50.20	1	50.20	50.10	0	1,680	0.00%
2022/11/17	0	0.00	1	50.10	50.10	-1	1,677	-0.06%
2022/11/16	0	0.00	3	50.40	50.10	-3	1,679	-0.18%
2022/11/15	0	0.00	1	49.85	50.20	-1	1,655	-0.06%
2022/11/10	0	0.00	1	48.90	49.20	-1	1,640	-0.06%
2022/11/07	0	0.00	3	48.68	48.85	-3	1,670	-0.18%
2022/11/04	0	0.00	1	48.50	48.40	-1	1,699	-0.06%
2022/11/03	0	0.00	3	47.50	48.30	-3	1,700	-0.18%
2022/11/02	5	48.08	0	0.00	48.05	5	1,716	0.29%
2022/10/31	0	0.00	1	47.00	46.50	-1	1,734	-0.06%
2022/10/28	1	46.30	2	46.60	46.30	-1	1,748	-0.06%
2022/10/27	1	46.50	0	0.00	46.70	1	1,791	0.06%
2022/10/26	1	45.80	0	0.00	45.80	1	1,862	0.05%
2022/10/24	12	47.07	12	46.82	46.60	0	1,883	0.00%
2022/10/21	0	0.00	2	46.90	46.55	-2	1,887	-0.11%
2022/10/18	1	46.50	3	45.80	46.50	-2	1,896	-0.11%
2022/10/13	2	42.33	0	0.00	42.00	2	1,948	0.10%
2022/10/11	2	43.70	0	0.00	43.40	2	1,966	0.10%
2022/10/06	1	44.60	10	44.70	44.70	-9	2,046	-0.44%
2022/10/05	10	45.00	0	0.00	45.00	10	2,116	0.47%
2022/10/04	5	43.85	0	0.00	43.95	5	2,124	0.24%
2022/10/03	1	43.20	1	42.50	43.20	0	2,150	0.00%
2022/09/29	1	42.50	0	0.00	42.35	1	2,218	0.05%
2022/09/28	0	0.00	22	42.64	42.00	-22	2,260	-0.97%
2022/09/27	1	43.00	0	0.00	43.60	1	2,290	0.04%
2022/09/26	1	44.25	0	0.00	43.80	1	2,309	0.04%
2022/09/23	1	45.70	0	0.00	45.70	1	2,358	0.04%
2022/09/22	1	46.00	0	0.00	46.20	1	2,442	0.04%
2022/09/21	0	0.00	1	46.90	46.60	-1	2,498	-0.04%
2022/09/19	2	47.15	0	0.00	46.95	2	2,560	0.08%
2022/09/16	1	47.15	0	0.00	47.15	1	2,628	0.04%
2022/09/14	3	47.55	0	0.00	47.65	3	2,682	0.11%
2022/09/12	2	48.30	0	0.00	48.05	2	2,730	0.07%
2022/09/07	5	47.89	0	0.00	47.60	5	2,805	0.18%
2022/09/06	4	49.14	0	0.00	48.95	4	2,800	0.14%
2022/09/05	1	49.90	0	0.00	49.80	1	2,825	0.04%
2022/09/01	3	50.60	0	0.00	50.30	3	2,875	0.10%
2022/08/31	1	51.10	0	0.00	51.10	1	2,918	0.03%
2022/08/26	0	0.00	2	52.00	51.90	-2	3,183	-0.06%
2022/08/25	0	0.00	1	50.90	50.70	-1	3,155	-0.03%
2022/08/23	1	50.40	3	50.60	50.50	-2	3,206	-0.06%
2022/08/22	5	51.20	0	0.00	51.20	5	3,202	0.16%
2022/08/19	5	51.80	0	0.00	51.70	5	3,195	0.16%
2022/08/17	1	51.30	0	0.00	51.50	1	3,168	0.03%
2022/08/16	0.2	51.40	0	0.00	51.20	0.2	3,180	0.01%
2022/08/15	0.5	51.70	0	0.00	51.50	0.5	3,187	0.02%
2022/08/12	0	0.00	3	51.03	51.20	-3	3,180	-0.09%
2022/08/11	0	0.00	10	50.40	50.30	-10	3,155	-0.32%
2022/08/10	0	0.00	4	49.80	49.60	-4	3,146	-0.13%
2022/08/09	10	49.90	0	0.00	49.90	10	3,154	0.32%
2022/08/08	1	50.20	10	49.75	50.00	-9	3,138	-0.29%
2022/08/05	1	49.45	0	0.00	49.35	1	3,114	0.03%
2022/08/04	2	48.78	0	0.00	48.80	2	3,122	0.06%
2022/08/03	2	49.53	0	0.00	49.10	2	3,105	0.06%
2022/08/02	10	49.95	4	50.30	50.00	6	3,069	0.20%
2022/07/29	0	0.00	1	50.00	49.90	-1	3,037	-0.03%
2022/07/28	1	49.45	1	49.60	49.65	0	3,058	0.00%
2022/07/27	0	0.00	2	49.23	50.20	-2	3,068	-0.07%
2022/07/21	1	50.90	0	0.00	50.90	1	3,120	0.03%
2022/07/20	2	50.70	4	50.78	50.00	-2	3,112	-0.06%
2022/07/19	0	0.00	1	49.25	49.35	-1	3,076	-0.03%
2022/07/15	1	47.50	2	47.50	48.65	-1	3,048	-0.03%
2022/07/13	2	50.40	2	50.60	50.60	0	2,958	0.00%
2022/07/12	1	50.20	0	0.00	50.30	1	2,885	0.03%
2022/07/08	7	51.24	0	0.00	51.10	7	2,846	0.25%
2022/07/07	13	50.12	10	50.55	50.60	3	2,820	0.11%
2022/07/06	26	50.88	23	51.11	50.50	3	2,795	0.11%
2022/07/05	10	51.20	12	51.57	52.50	-2	2,806	-0.07%
2022/07/04	5	50.25	0	0.00	50.40	5	2,851	0.18%
2022/07/01	1.4	51.34	0	0.00	50.90	1.4	2,889	0.05%
2022/06/30	2	51.95	1	52.40	51.90	1	2,837	0.04%
2022/06/29	1	53.80	0	0.00	53.90	1	2,756	0.04%
2022/06/28	1	55.00	0	0.00	54.90	1	2,715	0.04%
2022/06/24	3	55.33	0	0.00	55.00	3	2,734	0.11%
2022/06/23	1	55.90	0	0.00	55.70	1	2,743	0.04%
2022/06/22	2	56.90	5	56.30	56.20	-3	2,730	-0.11%
2022/06/20	1	58.10	2	57.90	57.20	-1	2,692	-0.04%
2022/06/17	11.3	59.29	10	59.00	59.00	1.3	2,651	0.05%
2022/06/16	2	61.00	2	60.80	60.80	0	2,603	0.00%
2022/06/15	0	0.00	0	61.80	61.80	0	2,583	0.00%
2022/06/14	7.1	61.20	6	61.65	62.20	1.1	2,602	0.04%
2022/06/13	6.1	61.68	3	61.47	61.70	3.1	2,562	0.12%
2022/06/10	2	62.20	1	62.50	62.20	1	2,541	0.04%
2022/06/09	5	62.20	2	62.10	62.30	3	2,520	0.12%
2022/06/08	10	62.40	15	62.80	62.30	-5	2,461	-0.20%
2022/06/01	0	0.00	1	60.30	60.30	-1	2,268	-0.04%
2022/05/27	1	58.60	0	0.00	58.70	1	2,215	0.05%
2022/05/24	1	59.00	0	0.00	58.70	1	2,273	0.04%
2022/05/23	1	59.70	0	0.00	59.80	1	2,253	0.04%
2022/05/19	0	0.00	3	59.30	59.60	-3	2,234	-0.13%
2022/05/18	0	0.00	1	59.80	59.70	-1	2,217	-0.05%
2022/05/17	0	0.00	1	59.30	59.30	-1	2,192	-0.05%
2022/05/16	0	0.00	28	58.60	58.60	-28	2,187	-1.28%
2022/05/13	1	58.60	0	0.00	58.40	1	2,181	0.05%
2022/05/12	4	58.40	4	58.30	57.80	0	2,186	0.00%
2022/05/10	1	58.20	1	58.80	58.70	0	2,182	0.00%
2022/05/09	0	0.00	1	59.20	58.60	-1	2,199	-0.05%
2022/05/06	0	0.00	3	59.77	59.80	-3	2,202	-0.14%
2022/05/04	3	59.10	0	0.00	59.20	3	2,207	0.14%
2022/05/03	0	0.00	12	58.18	59.20	-12	2,198	-0.55%
2022/04/28	2	56.35	0	0.00	56.30	2	2,171	0.09%
2022/04/27	3	54.77	0	0.00	56.10	3	2,161	0.14%
2022/04/26	5	55.64	0	0.00	55.70	5	2,164	0.23%
2022/04/25	10	56.17	0	0.00	56.00	10	2,263	0.44%
2022/04/19	0	0.00	5	57.20	57.20	-5	2,394	-0.21%
2022/04/18	1	57.00	7	56.96	57.10	-6	2,422	-0.25%
2022/04/15	3	57.40	2	57.50	57.20	1	2,439	0.04%
2022/04/12	6	57.85	2	57.90	57.50	4	2,613	0.15%
2022/04/08	0	0.00	1	60.00	60.10	-1	2,555	-0.04%
2022/04/07	5	59.96	0	0.00	59.40	5	2,480	0.20%
2022/04/06	4	58.70	4	58.95	58.70	0	2,401	0.00%
2022/03/30	7	59.81	0	0.00	59.90	7	2,403	0.29%
2022/03/29	5	60.48	0	0.00	60.10	5	2,382	0.21%
2022/03/28	9	60.09	3	60.50	60.70	6	2,332	0.26%
2022/03/25	0	0.00	2	59.60	59.40	-2	2,256	-0.09%
2022/03/24	0	59.10	0	0.00	59.40	0	2,242	0.00%
2022/03/22	0	0.00	3	59.07	59.20	-3	2,261	-0.13%
2022/03/21	1	59.00	0	0.00	59.10	1	2,285	0.04%
2022/03/17	2	59.00	3	59.00	58.80	-1	2,325	-0.04%
2022/03/10	0	0.00	1	58.00	57.90	-1	2,372	-0.04%
2022/03/09	0	0.00	8	56.86	57.20	-8	2,360	-0.34%
2022/03/08	9	55.17	6	55.73	54.90	3	2,340	0.13%
2022/03/07	6	56.35	0	0.00	56.10	6	2,321	0.26%
2022/03/04	0	0.00	1	58.10	58.00	-1	2,326	-0.04%
2022/03/03	5	58.30	2	58.40	58.30	3	2,360	0.13%
2022/03/02	3	57.63	0	0.00	57.80	3	2,418	0.12%
2022/03/01	0	0.00	5	57.80	57.80	-5	2,433	-0.21%
2022/02/25	1	57.00	1	56.80	56.90	0	2,457	0.00%
2022/02/24	1	56.60	0	0.00	56.20	1	2,501	0.04%
2022/02/18	0	0.00	1	58.60	58.70	-1	2,916	-0.03%
2022/02/10	0	0.00	1	59.70	59.30	-1	3,229	-0.03%
2022/02/09	0	0.00	2	57.90	59.00	-2	3,266	-0.06%
2022/02/08	2	57.40	0	0.00	57.50	2	3,301	0.06%
2022/01/26	3.1	56.68	0	0.00	56.50	3.1	3,443	0.09%
2022/01/25	2	57.10	3	57.40	57.10	-1	3,496	-0.03%
2022/01/24	2	57.10	0	0.00	57.80	2	3,530	0.06%
2022/01/21	1	58.60	0	0.00	58.30	1	3,548	0.03%
2022/01/19	0	59.80	0	0.00	59.50	0	3,629	0.00%
2022/01/18	0	0.00	6	60.15	59.70	-6	3,661	-0.16%
2022/01/14	1	58.00	1	58.40	58.00	0	3,541	0.00%
2022/01/13	0	0.00	4	58.98	59.00	-4	3,558	-0.11%
2022/01/11	3	57.67	1	58.30	57.50	2	3,566	0.06%
2022/01/07	2	58.20	0	0.00	58.10	2	3,596	0.06%
2022/01/06	0	0.00	2	59.20	59.30	-2	3,572	-0.06%
2022/01/05	7	59.64	10	60.18	59.60	-3	3,597	-0.08%
2021/12/28	1	58.80	0	0.00	58.80	1	3,670	0.03%
2021/12/24	0	0.00	0.3	58.90	58.90	-0.3	3,773	-0.01%
2021/12/23	0	0.00	1	58.60	58.80	-1	3,790	-0.03%
2021/12/21	0	0.00	5	57.70	57.90	-5	3,910	-0.13%
2021/12/20	2.5	57.56	0	0.00	57.20	2.5	3,959	0.06%
2021/12/17	0	0.00	2	58.50	57.60	-2	3,987	-0.05%
2021/12/15	2.1	57.01	0	0.00	57.00	2.1	4,034	0.05%
2021/12/13	3	57.77	0	0.00	57.50	3	4,050	0.07%
2021/12/09	2	59.10	0.2	59.10	58.70	1.8	4,078	0.04%
2021/12/06	0	0.00	5	60.20	60.20	-5	4,168	-0.12%
2021/12/01	0	0.00	2	60.30	60.10	-2	4,630	-0.04%
2021/11/29	1	58.40	0	0.00	58.60	1	4,886	0.02%
2021/11/26	2	59.45	1	59.70	59.00	1	4,977	0.02%
2021/11/24	0	0.00	2	61.50	61.10	-2	5,079	-0.04%
2021/11/23	3	61.00	2	60.60	60.60	1	5,241	0.02%
2021/11/22	0	0.00	5	61.76	62.20	-5	5,264	-0.09%
2021/11/19	7	62.59	1	62.00	61.90	6	5,347	0.11%
2021/11/18	7	63.37	7	63.39	62.80	0	5,379	0.00%
2021/11/17	3	62.27	8	62.44	62.70	-5	5,307	-0.09%
2021/11/16	7	61.03	1	60.60	61.00	6	5,224	0.11%
2021/11/15	8	61.18	4	61.25	61.40	4	5,275	0.08%
2021/11/11	0	0.00	7	59.99	59.70	-7	5,407	-0.13%
2021/11/10	3.8	59.72	1	60.20	59.80	2.8	5,739	0.05%
2021/11/09	5	59.80	0	0.00	60.20	5	5,876	0.09%
2021/11/08	0	0.00	1	60.30	60.20	-1	5,900	-0.02%
2021/11/05	0	0.00	1	60.30	60.20	-1	6,023	-0.02%
2021/11/04	0	0.00	5	60.42	60.40	-5	6,187	-0.08%
2021/11/03	0	0.00	8	58.78	58.90	-8	6,296	-0.13%
2021/11/02	14	58.25	3	58.70	58.10	11	6,409	0.17%
2021/11/01	0	0.00	2	59.15	59.60	-2	6,696	-0.03%
2021/10/29	0	0.00	8	58.89	58.60	-8	6,956	-0.11%
2021/10/28	4	59.23	0	0.00	59.20	4	7,005	0.06%
2021/10/27	5	57.70	2	58.50	58.60	3	7,162	0.04%
2021/10/26	2	57.85	2	57.50	58.10	0	7,365	0.00%
2021/10/25	1	56.90	0	0.00	57.30	1	7,748	0.01%
2021/10/22	0	0.00	3	57.30	57.10	-3	7,918	-0.04%
2021/10/20	3	56.73	10	57.30	57.30	-7	8,352	-0.08%
2021/10/19	1	57.00	6	56.82	57.20	-5	8,481	-0.06%
2021/10/18	13	55.28	11	55.47	55.50	2	8,573	0.02%
2021/10/15	0	0.00	3	56.47	56.40	-3	8,835	-0.03%
2021/10/14	1	54.70	0	0.00	54.50	1	8,954	0.01%
2021/10/13	1	54.90	3	54.63	54.30	-2	9,232	-0.02%
2021/10/07	1	56.50	1	56.80	56.70	0	9,690	0.00%
2021/10/05	2	56.30	1	56.60	57.20	1	9,815	0.01%
2021/10/04	2.1	56.30	3	56.67	55.40	-0.9	9,782	-0.01%
2021/10/01	1.1	57.86	0.2	58.00	57.20	0.9	9,766	0.01%
2021/09/30	1	58.80	0	0.00	59.40	1	9,847	0.01%
2021/09/29	12	59.53	11	58.43	58.40	1	10,009	0.01%
2021/09/28	3	61.27	0	0.00	61.30	3	10,163	0.03%
2021/09/27	1	61.60	0	0.00	62.20	1	10,199	0.01%
2021/09/24	1	62.40	1	62.40	62.40	0	10,380	0.00%
2021/09/23	0	0.00	3	61.90	61.80	-3	10,407	-0.03%
2021/09/22	4.3	61.55	4	61.30	61.20	0.3	10,444	0.00%
2021/09/17	10	63.10	0	0.00	63.10	10	10,536	0.09%
2021/09/16	30	63.73	37	63.46	63.50	-7	10,565	-0.07%
2021/09/15	2.4	63.21	0	0.00	62.80	2.4	10,627	0.02%
2021/09/14	0	0.00	15	64.15	64.10	-15	10,679	-0.14%
2021/09/13	2	64.70	19	64.46	64.10	-17	10,698	-0.16%
2021/09/10	8	64.94	6	64.90	65.30	2	10,720	0.02%
2021/09/09	10	64.20	16	63.09	64.60	-6	10,741	-0.06%
2021/09/08	29	63.49	10	63.20	62.80	19	10,706	0.18%
2021/09/07	14	65.59	4	65.05	66.10	10	10,607	0.09%
2021/09/06	15	66.77	11	66.68	66.20	4	10,645	0.04%
2021/09/03	10	67.01	31	66.06	67.20	-21	10,541	-0.20%
2021/09/02	9	65.32	0	0.00	64.60	9	10,414	0.09%
2021/09/01	6	65.25	3	65.00	65.60	3	10,339	0.03%
2021/08/31	0	0.00	4	63.90	65.00	-4	10,289	-0.04%
2021/08/30	1	63.90	12	63.81	64.20	-11	10,495	-0.10%
2021/08/27	32	63.76	28	63.51	63.10	4	10,541	0.04%
2021/08/26	3	62.03	12	62.37	62.40	-9	10,410	-0.09%
2021/08/25	6	62.63	0	0.00	62.50	6	10,348	0.06%
2021/08/24	5	61.26	16	61.76	62.20	-11	10,262	-0.11%
2021/08/23	29	61.20	24	61.58	61.60	5	10,185	0.05%
2021/08/20	4	59.83	5	59.94	60.20	-1	10,104	-0.01%
2021/08/19	36	60.23	32	59.93	59.10	4	10,046	0.04%
2021/08/18	1	61.00	15	60.27	62.10	-14	9,937	-0.14%
2021/08/17	6	60.73	5	60.26	59.20	1	9,851	0.01%
2021/08/16	22	59.73	23.2	60.11	60.70	-1.2	9,775	-0.01%
2021/08/13	72	66.63	65	66.95	65.50	7	9,433	0.07%
2021/08/12	3	68.80	10	68.56	68.60	-7	9,282	-0.08%
2021/08/11	12	69.18	14	68.01	67.50	-2	9,218	-0.02%
2021/08/10	27	68.26	79	68.43	70.40	-52	9,120	-0.57%
2021/08/09	62	70.59	45	70.93	69.90	17	9,013	0.19%
2021/08/06	29	70.99	30	71.28	71.60	-1	8,831	-0.01%
2021/08/05	53	70.54	36	69.96	71.00	17	8,767	0.19%
2021/08/04	266.2	68.55	246	68.31	68.10	20.2	8,575	0.24%	大買/大賣/
2021/08/03	4	65.55	6	65.52	66.00	-2	8,370	-0.02%
2021/08/02	53.1	65.59	82	65.70	65.50	-28.9	8,308	-0.35%
2021/07/30	22	64.48	23	64.57	64.10	-1	8,124	-0.01%
2021/07/29	41	63.41	37	63.74	64.30	4	7,983	0.05%
2021/07/28	18	60.61	76	60.75	61.40	-58	7,627	-0.76%
2021/07/27	102	62.42	14	62.06	62.20	88	7,613	1.16%	大買/
2021/07/26	38	63.05	29	62.98	63.10	9	7,526	0.12%
2021/07/23	37	61.48	23	61.20	60.50	14	7,667	0.18%
2021/07/22	32	60.50	45	60.96	60.90	-13	7,936	-0.16%
2021/07/21	26	60.70	11	61.47	60.10	15	7,914	0.19%
2021/07/20	7	59.20	20	59.34	59.60	-13	7,778	-0.17%
2021/07/19	35	59.31	25	59.39	59.20	10	7,653	0.13%
2021/07/16	26.1	60.25	39	60.12	60.50	-13	7,453	-0.17%
2021/07/15	2	57.80	0	0.00	58.10	2	7,075	0.03%
2021/07/14	5	57.74	4	56.60	57.20	1	7,098	0.01%
2021/07/13	15	57.63	11	58.23	57.40	4	7,194	0.06%
2021/07/09	3	56.50	1	57.10	56.50	2	7,110	0.03%
2021/07/07	11	57.04	1	57.80	56.90	10	7,335	0.14%
2021/07/06	33	58.78	68	59.24	58.30	-35	7,288	-0.48%
2021/07/05	17	58.99	15	58.57	59.90	2	7,212	0.03%
2021/07/02	24	57.30	1	57.00	57.10	23	7,022	0.33%
2021/07/01	9.1	56.90	14	57.01	57.10	-5	7,046	-0.07%
2021/06/30	3	56.00	0	0.00	56.00	3	6,950	0.04%
2021/06/29	39	56.38	1	56.30	56.00	38	6,930	0.55%
2021/06/28	2.1	55.85	98	55.95	55.90	-96	6,901	-1.39%
2021/06/25	10	55.20	5	55.00	55.00	5	6,801	0.07%
2021/06/24	51	54.98	13	55.24	55.00	38	6,793	0.56%
2021/06/23	1	54.60	2	55.00	54.90	-1	6,745	-0.01%
2021/06/22	2.1	54.69	0	0.00	54.10	2.1	6,683	0.03%
2021/06/21	0	0.00	6	53.85	53.80	-6	6,652	-0.09%
2021/06/18	1.1	54.70	11	54.84	54.60	-10	6,664	-0.15%
2021/06/17	3.1	54.46	12	54.54	54.60	-8.9	6,660	-0.13%
2021/06/16	11	54.22	1	54.90	54.20	10	6,703	0.15%
2021/06/15	54.1	54.43	4	54.40	54.50	50.1	6,708	0.75%
2021/06/11	0	0.00	7	53.36	53.30	-7	6,643	-0.11%
2021/06/10	0	0.00	15	52.90	52.80	-15	6,690	-0.22%
2021/06/09	6	52.82	1	52.80	52.80	5	6,688	0.07%
2021/06/08	5	52.54	5	52.48	52.70	0	6,726	0.00%
2021/06/07	50	52.89	42	53.47	52.50	8	6,780	0.12%
2021/06/04	25	52.06	37	51.99	52.50	-12	6,529	-0.18%
2021/06/03	23	51.10	3	50.90	52.00	20	6,471	0.31%
2021/06/02	1	51.20	3	51.00	50.50	-2	6,451	-0.03%
2021/06/01	2	51.20	0	0.00	51.00	2	6,501	0.03%
2021/05/31	0	0.00	2	50.10	50.30	-2	6,522	-0.03%
2021/05/25	3	49.58	2	49.75	49.45	1	6,734	0.01%
2021/05/21	1	47.85	0	0.00	47.85	1	6,846	0.01%
2021/05/19	1	47.90	0	0.00	48.45	1	7,102	0.01%
2021/05/18	0	0.00	3	47.27	48.35	-3	7,172	-0.04%
2021/05/17	6	45.03	13	46.58	44.95	-7	7,324	-0.10%
2021/05/14	1	48.50	2	48.40	48.10	-1	7,331	-0.01%
2021/05/13	2.3	47.51	4	47.16	47.80	-1.7	7,333	-0.02%
2021/05/12	5	47.78	9	47.97	47.15	-4	7,325	-0.05%
2021/05/11	8	49.99	1	50.80	49.65	7	7,256	0.10%
2021/05/10	3	51.43	0	0.00	51.40	3	7,265	0.04%
2021/05/07	1	51.50	1	51.70	51.90	0	7,393	0.00%
2021/05/06	3	51.03	1	51.30	50.60	2	7,539	0.03%
2021/05/05	2	52.10	10	52.00	51.20	-8	7,670	-0.10%
2021/05/04	7	51.37	7	52.23	52.10	0	7,998	0.00%
2021/05/03	7	53.16	6	53.40	52.40	1	8,133	0.01%
2021/04/29	5	55.86	3	55.97	54.60	2	8,583	0.02%
2021/04/28	3	55.27	17	54.50	55.80	-14	9,138	-0.15%
2021/04/27	4	52.88	1	52.70	53.00	3	9,147	0.03%
2021/04/26	5	52.46	2	52.30	52.90	3	9,166	0.03%
2021/04/23	6	51.02	2	51.15	51.60	4	9,114	0.04%
2021/04/22	0	0.00	20	51.10	50.80	-20	9,255	-0.22%
2021/04/21	21	52.38	1	52.30	52.20	20	9,383	0.21%
2021/04/19	15	51.59	3	51.60	52.00	12	9,620	0.12%
2021/04/16	7	49.93	1	50.00	50.10	6	9,541	0.06%
2021/04/15	2	50.10	0	0.00	50.10	2	9,665	0.02%
2021/04/14	9	49.38	1	49.70	49.90	8	9,702	0.08%
2021/04/13	3	50.90	3	51.27	50.30	0	9,875	0.00%
2021/04/12	3	52.03	1	51.90	51.60	2	10,141	0.02%
2021/04/09	0	0.00	1	52.90	52.40	-1	10,152	-0.01%
2021/04/08	0	0.00	1	53.10	53.20	-1	10,072	-0.01%
2021/04/07	8	53.21	1	52.80	53.30	7	10,044	0.07%
2021/04/06	2	52.85	2	52.80	53.10	0	10,017	0.00%
2021/04/01	2	52.30	0	0.00	52.20	2	9,931	0.02%
2021/03/31	1	52.20	0	0.00	52.30	1	9,994	0.01%
2021/03/30	0	0.00	4	52.28	52.50	-4	10,084	-0.04%
2021/03/29	1	52.30	1	52.30	52.20	0	10,092	0.00%
2021/03/26	0	0.00	1	52.10	52.10	-1	10,136	-0.01%
2021/03/25	2	52.00	3	51.90	51.90	-1	10,177	-0.01%
2021/03/24	3	52.10	1	52.20	52.10	2	10,204	0.02%
2021/03/23	3	52.20	3	52.60	52.50	0	10,219	0.00%
2021/03/22	1	52.80	0	0.00	52.60	1	10,244	0.01%
2021/03/19	1	52.70	3	52.77	53.10	-2	10,233	-0.02%
2021/03/18	3	52.40	2	52.50	52.60	1	10,229	0.01%
2021/03/17	8	51.94	0	0.00	52.10	8	10,319	0.08%
2021/03/16	2.1	52.57	15	53.00	52.60	-12.9	10,304	-0.12%
2021/03/15	0	0.00	21	52.20	52.30	-21	10,349	-0.20%
2021/03/12	3	52.27	2	52.20	52.00	1	10,422	0.01%
2021/03/11	2	51.75	1	51.70	51.80	1	10,551	0.01%
2021/03/10	1	50.60	0	0.00	50.70	1	10,568	0.01%
2021/03/09	1	50.40	0	0.00	50.50	1	10,669	0.01%
2021/03/08	5	50.40	0	0.00	50.10	5	10,732	0.05%
2021/03/04	1	51.00	0	0.00	50.20	1	10,990	0.01%
2021/03/02	4	51.30	2	50.90	50.70	2	11,148	0.02%
2021/02/26	2	50.50	0	0.00	50.60	2	11,411	0.02%
2021/02/25	8	51.33	9	51.74	51.20	-1	11,762	-0.01%
2021/02/24	6	51.30	2	51.80	51.30	4	11,867	0.03%
2021/02/23	0	0.00	1	51.60	51.90	-1	11,835	-0.01%
2021/02/22	11	51.55	0	0.00	51.90	11	11,850	0.09%
2021/02/19	1	50.90	4	50.85	51.10	-3	11,822	-0.03%
2021/02/18	2	51.85	12	51.32	51.80	-10	11,754	-0.09%
2021/02/17	13	51.91	5	51.58	52.00	8	11,727	0.07%
2021/02/05	4	50.30	0	0.00	50.30	4	11,515	0.03%
2021/02/04	0	0.00	16	49.54	49.60	-16	11,440	-0.14%
2021/02/03	10	49.09	0	0.00	49.15	10	11,480	0.09%
2021/02/02	0	0.00	1	49.25	49.50	-1	11,469	-0.01%
2021/02/01	4	48.20	2	48.40	48.25	2	11,515	0.02%
2021/01/29	2.2	49.25	7	48.91	48.65	-4.8	11,479	-0.04%
2021/01/28	18	49.75	4	49.71	50.00	14	11,335	0.12%
2021/01/27	31	51.15	42	51.74	51.20	-11	11,155	-0.10%
2021/01/26	39	52.37	68	53.19	52.50	-29	10,929	-0.27%
2021/01/25	19	51.86	18	52.86	51.80	1	10,533	0.01%
2021/01/22	108	51.91	59	51.99	52.50	49	10,241	0.48%	大買/
2021/01/21	247	50.64	298	51.58	51.50	-51	9,656	-0.53%	大買/大賣/
2021/01/20	68	48.50	111	48.87	48.25	-43	8,712	-0.49%	大賣/
2021/01/19	84	47.76	22	47.86	47.60	62	8,273	0.75%
2021/01/18	23	46.43	17	46.61	46.80	6	8,138	0.07%
2021/01/15	41	47.61	27	47.78	47.25	14	8,052	0.17%
2021/01/14	38	48.32	35	48.14	48.50	3	7,888	0.04%
2021/01/13	11	46.97	29	47.21	47.45	-18	7,663	-0.23%
2021/01/12	35	47.07	13	47.88	46.50	22	7,496	0.29%
2021/01/11	6	47.26	2	47.23	47.20	4	7,296	0.05%
2021/01/08	2	46.43	8	46.86	47.05	-6	7,211	-0.08%
2021/01/07	1	46.75	1	46.80	46.60	0	7,045	0.00%
2021/01/06	54	47.15	26	47.10	46.65	28	6,942	0.40%
2021/01/05	16	47.22	43	47.16	48.25	-27	6,586	-0.41%
2021/01/04	10	46.10	5	45.84	46.10	5	6,217	0.08%
2020/12/30	1	45.70	4	45.58	45.65	-3	6,166	-0.05%
2020/12/29	2	45.85	2	45.55	45.25	0	6,233	0.00%
2020/12/25	2	46.20	2	46.05	45.90	0	6,182	0.00%
2020/12/24	2	45.95	0	0.00	45.90	2	6,150	0.03%
2020/12/22	5	44.75	1	44.70	44.70	4	6,102	0.07%
2020/12/21	2	44.95	0	0.00	45.50	2	6,046	0.03%
2020/12/17	1	45.40	2	45.35	45.40	-1	5,901	-0.02%
2020/12/16	1	45.75	0	0.00	45.80	1	5,882	0.02%
2020/12/15	5	44.90	0	0.00	44.70	5	5,803	0.09%
2020/12/14	1	44.90	0	0.00	45.45	1	5,763	0.02%
2020/12/11	9	45.09	0	0.00	45.05	9	5,722	0.16%
2020/12/10	13	45.72	5	45.66	45.70	8	5,615	0.14%
2020/12/09	2	46.63	8	46.94	46.65	-6	5,521	-0.11%
2020/12/08	0	0.00	11	45.87	45.90	-11	5,368	-0.20%
2020/12/07	33	45.68	25	46.25	46.00	8	5,281	0.15%
2020/12/04	4	45.05	1	45.20	45.45	3	5,122	0.06%
2020/12/02	5	45.19	0	0.00	45.15	5	4,911	0.10%
2020/12/01	4	45.04	21	45.01	45.10	-17	4,885	-0.35%
2020/11/30	22	45.16	3	44.85	45.15	19	4,780	0.40%
2020/11/27	1	44.40	10	44.40	44.40	-9	4,597	-0.20%
2020/11/26	1	44.40	0	0.00	44.55	1	4,514	0.02%
2020/11/25	17	44.41	6	44.07	44.35	11	4,389	0.25%
2020/11/24	9	44.08	0	0.00	44.30	9	4,075	0.22%
2020/11/23	1	43.15	5	43.07	43.30	-4	3,704	-0.11%
2020/11/20	6	41.83	5	42.05	42.40	1	3,549	0.03%
2020/11/19	1	42.05	3	42.33	42.20	-2	3,505	-0.06%
2020/11/18	3	41.35	15.1	42.11	42.50	-12.1	3,469	-0.35%
2020/11/17	0	0.00	3	41.42	41.40	-3	3,468	-0.09%
2020/11/16	3	41.30	3	41.08	41.30	0	3,595	0.00%
2020/11/13	11	40.67	15	40.75	40.80	-4	3,699	-0.11%
2020/11/12	0	0.00	2	40.70	40.60	-2	3,850	-0.05%
2020/11/11	14	41.11	12	40.91	41.10	2	3,897	0.05%
2020/11/10	0	0.00	2	40.13	40.35	-2	3,812	-0.05%
2020/11/09	30	40.20	25	40.13	40.60	5	3,780	0.13%
2020/11/06	3	39.10	2	39.10	39.25	1	3,704	0.03%
2020/11/05	3	38.33	1	38.15	38.40	2	3,671	0.05%
2020/10/08	2	39.30	1	39.25	39.30	1	5,736	0.02%
2020/10/07	0	0.00	20	39.01	39.30	-20	5,971	-0.33%
2020/10/06	26	38.59	15	38.75	38.50	11	6,109	0.18%
2020/10/05	11	37.85	13	38.08	38.00	-2	6,152	-0.03%
2020/09/28	10	37.60	2	37.63	37.60	8	6,483	0.12%
2020/09/25	0	0.00	22	37.02	37.00	-22	6,641	-0.33%
2020/09/24	7	37.94	0	0.00	37.80	7	6,814	0.10%
2020/09/23	1	38.50	0	0.00	38.40	1	6,914	0.01%
2020/09/18	2	39.80	0	0.00	39.80	2	7,473	0.03%
2020/09/17	0	0.00	1	39.90	40.00	-1	7,602	-0.01%
2020/09/16	2	40.20	0	0.00	40.10	2	7,867	0.03%
2020/09/15	0	0.00	2	39.98	40.00	-2	8,011	-0.02%
2020/09/11	1	38.85	6	39.18	38.85	-5	8,070	-0.06%
2020/09/10	5	39.34	2	39.45	39.15	3	8,076	0.04%
2020/09/07	2	39.53	0	0.00	39.20	2	8,087	0.02%
2020/09/04	4	39.60	1	39.10	39.85	3	8,172	0.04%
2020/09/03	0	0.00	4	38.98	38.75	-4	8,117	-0.05%
2020/09/02	0	0.00	6	38.79	39.05	-6	8,129	-0.07%
2020/09/01	10	38.28	0	0.00	38.25	10	8,157	0.12%
2020/08/31	4	38.60	0	0.00	38.15	4	8,196	0.05%
2020/08/28	7	38.51	0	0.00	38.55	7	8,244	0.08%
2020/08/27	2	38.80	0	0.00	38.45	2	8,380	0.02%
2020/08/26	0	0.00	3	38.85	39.35	-3	8,773	-0.03%
2020/08/25	2	38.70	3	38.80	38.75	-1	8,874	-0.01%
2020/08/24	1	38.70	4	38.28	38.35	-3	8,879	-0.03%
2020/08/21	9	38.83	8	39.40	38.85	1	8,865	0.01%
2020/08/20	15	39.30	12	39.14	38.80	3	8,757	0.03%
2020/08/19	14	41.54	10	41.86	41.20	4	8,651	0.05%
2020/08/18	36	43.09	15	42.75	42.60	21	8,541	0.25%
2020/08/17	0	0.00	10	44.23	44.40	-10	8,442	-0.12%
2020/08/12	4	42.24	0	0.00	42.55	4	8,485	0.05%
2020/08/11	10	43.34	39	43.60	43.05	-29	8,490	-0.34%
2020/08/10	4	44.29	1	43.90	43.85	3	8,497	0.04%
2020/08/07	15	44.52	0	0.00	44.40	15	8,504	0.18%
2020/08/06	55	44.93	53	44.26	44.25	2	8,486	0.02%
2020/08/05	63	43.75	78	44.74	44.95	-15	8,407	-0.18%
2020/08/04	20	43.03	21	42.85	42.90	-1	8,305	-0.01%
2020/08/03	43	43.14	53	42.86	42.85	-10	8,356	-0.12%
2020/07/31	6	43.62	15	43.17	43.70	-9	8,432	-0.11%
2020/07/30	2	42.40	3	42.35	42.60	-1	8,487	-0.01%
2020/07/29	5	42.28	2	42.05	42.25	3	8,535	0.04%
2020/07/28	59	44.09	27	44.17	42.50	32	8,563	0.37%
2020/07/27	35	43.84	22	43.90	42.90	13	8,376	0.16%
2020/07/24	14	46.72	9	47.60	46.40	5	8,234	0.06%
2020/07/23	44	46.90	65	47.29	47.65	-21	7,997	-0.26%
2020/07/22	57	46.04	44	45.84	45.90	13	7,848	0.17%
2020/07/21	22	45.20	16	45.52	45.15	6	7,748	0.08%
2020/07/20	7	44.90	6	45.00	44.90	1	7,722	0.01%
2020/07/17	18	44.96	11	45.31	44.65	7	7,696	0.09%
2020/07/16	15	44.75	20	44.99	44.95	-5	7,642	-0.07%
2020/07/15	9	44.63	2	45.10	44.60	7	7,600	0.09%
2020/07/14	48	45.46	57	45.42	45.30	-9	7,529	-0.12%
2020/07/13	14	44.71	42	44.44	44.90	-28	7,316	-0.38%
2020/07/10	14	43.17	10	43.43	42.70	4	7,179	0.06%
2020/07/09	20	44.02	16	44.30	44.05	4	7,102	0.06%
2020/07/08	46	44.35	39	44.65	44.40	7	7,012	0.10%
2020/07/07	22	43.24	13	43.52	44.00	9	6,913	0.13%
2020/07/06	33	43.84	13	43.91	44.00	20	6,756	0.30%
2020/07/03	7	41.97	7	42.49	42.65	0	6,612	0.00%
2020/07/02	0	0.00	46	41.38	41.65	-46	6,503	-0.71%
2020/07/01	2	40.68	8	41.21	41.05	-6	6,419	-0.09%
2020/06/30	70	41.27	33	41.11	40.60	37	6,277	0.59%
2020/06/29	58	40.83	98	40.80	40.75	-40	6,115	-0.65%
2020/06/24	27	39.85	18	39.92	39.95	9	5,881	0.15%
2020/06/23	36	39.68	24	39.79	39.80	12	5,784	0.21%
2020/06/22	2	38.40	10.1	38.70	39.00	-8.1	5,541	-0.15%
2020/06/19	0	0.00	5	38.38	38.15	-5	5,420	-0.09%
2020/06/16	0	0.00	6	37.43	37.65	-6	5,426	-0.11%
2020/06/15	0	0.00	13	36.85	36.80	-13	5,539	-0.23%
2020/06/12	3	36.63	5	36.61	37.00	-2	5,582	-0.04%
2020/06/11	27	37.23	3	37.05	36.85	24	5,657	0.42%
2020/06/10	3	37.98	7	38.08	38.10	-4	5,592	-0.07%
2020/06/09	7	38.41	1	38.50	38.30	6	5,666	0.11%
2020/06/08	4	38.56	3	38.40	38.35	1	5,734	0.02%
2020/06/05	1	38.45	0	0.00	38.30	1	5,734	0.02%
2020/06/04	19	38.23	13	38.42	38.10	6	5,746	0.10%
2020/06/03	15	38.36	5	38.45	38.35	10	5,750	0.17%
2020/06/02	38	39.53	22	39.47	39.05	16	5,647	0.28%
2020/06/01	6	38.79	2	38.58	38.80	4	5,352	0.07%
2020/05/29	0	0.00	4	37.59	37.40	-4	5,230	-0.08%
2020/05/28	1	37.30	0	0.00	37.30	1	5,229	0.02%
2020/05/26	3	37.62	0	0.00	37.90	3	5,239	0.06%
2020/05/25	1	37.00	21	37.09	37.55	-20	5,179	-0.39%
2020/05/21	3	38.13	5	38.25	38.40	-2	5,069	-0.04%
2020/05/20	8	37.48	1	37.65	37.75	7	4,971	0.14%
2020/05/18	9	36.86	1	36.75	36.60	8	4,908	0.16%
2020/05/15	2	37.40	1	36.90	37.20	1	4,849	0.02%
2020/05/13	2	37.55	1	38.25	38.15	1	4,799	0.02%
2020/05/12	4	37.73	5	37.85	37.75	-1	4,773	-0.02%
2020/05/11	0	0.00	1	38.25	38.15	-1	4,764	-0.02%
2020/05/08	8	38.15	2	38.05	37.95	6	4,715	0.13%
2020/05/07	10	38.25	3	38.45	38.20	7	4,648	0.15%
2020/05/06	3	37.28	2	37.63	37.65	1	4,524	0.02%
2020/05/05	5	37.11	0	0.00	37.00	5	4,445	0.11%
2020/05/04	13	36.74	1	36.30	36.85	12	4,396	0.27%
2020/04/30	2	36.40	14	36.50	36.60	-12	4,337	-0.28%
2020/04/29	7	36.11	0	0.00	36.10	7	4,348	0.16%
2020/04/28	5	35.70	0	0.00	35.75	5	4,305	0.12%
2020/04/27	3	35.57	0	0.00	35.65	3	4,374	0.07%
2020/04/24	0	0.00	3	35.25	35.25	-3	4,323	-0.07%
2020/04/23	0	0.00	6	34.78	34.80	-6	4,302	-0.14%
2020/04/22	2	34.20	11	34.22	34.40	-9	4,335	-0.21%
2020/04/21	7	34.49	0	0.00	33.85	7	4,396	0.16%
2020/04/20	0	0.00	6	34.43	34.70	-6	4,413	-0.14%
2020/04/17	1	35.35	11	34.92	34.65	-10	4,417	-0.23%
2020/04/16	0	0.00	4	34.89	34.90	-4	4,361	-0.09%
2020/04/15	0	0.00	3	34.48	34.35	-3	4,377	-0.07%
2020/04/14	2	34.30	2	34.10	34.30	0	4,378	0.00%
2020/04/13	1	33.60	0	0.00	33.50	1	4,340	0.02%
2020/04/10	6	33.70	1	33.75	33.70	5	4,361	0.11%
2020/04/09	23	33.67	14	33.69	33.65	9	4,384	0.21%
2020/04/08	7	33.79	1	33.80	33.80	6	4,343	0.14%
2020/04/07	2	32.65	2	33.00	33.25	0	4,274	0.00%
2020/04/06	5	31.75	0	0.00	31.80	5	4,221	0.12%
2020/04/01	0	0.00	4	31.00	31.20	-4	4,218	-0.09%
2020/03/31	9	31.08	10	31.10	30.95	-1	4,305	-0.02%
2020/03/27	2	31.23	1	31.25	30.65	1	4,276	0.02%
2020/03/26	1	31.00	2	30.65	31.00	-1	4,231	-0.02%
2020/03/25	7	31.51	0	0.00	31.15	7	4,200	0.17%
2020/03/24	10	29.89	0	0.00	30.25	10	4,152	0.24%
2020/03/20	10	28.90	5	29.80	30.05	5	4,141	0.12%
2020/03/19	9	28.58	33	27.38	27.40	-24	4,099	-0.59%
2020/03/18	5	30.65	0.2	30.95	30.20	4.8	4,148	0.12%
2020/03/16	1	32.95	0	0.00	31.85	1	4,156	0.02%
2020/03/13	2	32.05	11	31.34	33.20	-9	4,103	-0.22%
2020/03/12	13	34.75	1	34.20	33.55	12	4,006	0.30%
2020/03/11	4	35.65	46	35.65	35.45	-42	3,984	-1.05%
2020/03/10	0	0.00	1	34.80	35.75	-1	4,055	-0.02%
2020/03/09	1	35.35	0	0.00	34.85	1	3,986	0.03%
2020/03/06	3	36.38	7	36.40	36.40	-4	3,923	-0.10%
2020/03/05	14	36.76	16	36.61	36.90	-2	3,961	-0.05%
2020/03/03	1	35.15	0	0.00	35.00	1	3,845	0.03%
2020/03/02	0	0.00	3	33.55	34.45	-3	3,813	-0.08%
2020/02/27	4	34.61	0	0.00	34.10	4	3,779	0.11%
2020/02/25	6	34.97	2	35.05	35.15	4	3,766	0.11%
2020/02/24	4	34.85	0	0.00	34.90	4	3,758	0.11%
2020/02/21	1	35.60	0	0.00	35.30	1	3,818	0.03%
2020/02/18	2	36.00	0	0.00	35.85	2	3,885	0.05%
2020/02/17	3	36.10	0	0.00	36.00	3	3,903	0.08%
2020/02/14	2	36.45	2	36.45	36.35	0	3,908	0.00%
2020/02/13	3	35.90	0	0.00	35.85	3	3,905	0.08%
2020/02/12	6	35.94	3	35.97	36.15	3	3,941	0.08%
2020/02/10	13	34.50	3	34.95	34.80	10	4,074	0.25%
2020/02/07	1	34.90	0	0.00	34.85	1	4,648	0.02%
2020/02/06	0	0.00	5	34.93	35.20	-5	4,704	-0.11%
2020/02/05	0	0.00	2	33.70	34.05	-2	4,728	-0.04%
2020/02/04	11	33.59	0	0.00	33.70	11	4,766	0.23%
2020/02/03	2	32.45	0	0.00	32.75	2	4,833	0.04%
2020/01/31	4	34.36	0	0.00	34.40	4	4,856	0.08%
2020/01/30	3	34.70	0	0.00	34.00	3	5,027	0.06%
2020/01/16	4	37.93	0	0.00	37.70	4	5,585	0.07%
2020/01/15	0	0.00	1	37.90	37.55	-1	5,947	-0.02%
2020/01/14	0	0.00	11	37.61	37.50	-11	5,874	-0.19%
2020/01/13	0	0.00	2	37.00	37.20	-2	5,822	-0.03%
2020/01/10	1	36.95	0	0.00	36.95	1	5,862	0.02%
2020/01/09	0	0.00	12	37.03	37.00	-12	6,008	-0.20%
2020/01/08	0	0.00	2	36.50	36.35	-2	6,045	-0.03%
2020/01/07	2	36.00	0	0.00	36.20	2	6,036	0.03%
2020/01/06	2	36.50	0	0.00	35.90	2	6,017	0.03%
2020/01/03	0	0.00	2	36.85	36.80	-2	6,014	-0.03%
2019/12/31	10	37.10	0	0.00	37.10	10	5,988	0.17%
2019/12/27	1	37.20	0	0.00	37.15	1	6,069	0.02%
2019/12/26	0	0.00	4	37.48	37.40	-4	6,030	-0.07%
2019/12/25	5	36.50	1	36.40	36.70	4	5,951	0.07%
2019/12/24	2	36.30	0	0.00	36.25	2	5,989	0.03%
2019/12/20	2	36.55	0	0.00	36.50	2	6,026	0.03%
2019/12/18	1	36.85	14.2	36.92	36.80	-13.2	6,296	-0.21%
2019/12/17	2	37.50	6	37.52	37.45	-4	6,358	-0.06%
2019/12/16	0	0.00	3	37.45	37.15	-3	6,327	-0.05%
2019/12/13	2	37.63	4	37.18	37.50	-2	6,318	-0.03%
2019/12/12	16	37.38	12	37.28	37.60	4	6,166	0.06%
2019/12/10	1	36.70	1	36.75	36.60	0	6,007	0.00%
2019/12/06	56	36.54	58	36.48	36.90	-2	6,007	-0.03%
2019/12/05	0	0.00	11	35.52	36.70	-11	6,005	-0.18%
2019/12/02	0	0.00	2	34.10	34.30	-2	6,203	-0.03%
2019/11/29	3	35.18	4	35.23	34.90	-1	6,196	-0.02%
2019/11/28	3	35.60	0	0.00	35.60	3	6,237	0.05%
2019/11/27	2	35.70	1	35.70	35.80	1	6,348	0.02%
2019/11/26	0	0.00	3	35.55	35.55	-3	6,506	-0.05%
2019/11/22	1	35.55	1	35.65	35.55	0	6,714	0.00%
2019/11/21	2	35.55	1	35.55	36.00	1	6,706	0.01%
2019/11/19	9	36.74	0	0.00	37.10	9	6,691	0.13%
2019/11/18	0	0.00	1	36.65	36.55	-1	6,709	-0.01%
2019/11/15	1	36.35	0	0.00	36.20	1	6,733	0.01%
2019/11/14	5	36.10	0	0.00	36.00	5	6,776	0.07%
2019/11/13	2	36.20	4	36.15	36.10	-2	6,794	-0.03%
2019/11/08	0	0.00	2	36.80	36.60	-2	6,683	-0.03%
2019/11/07	8	36.04	10	36.20	36.10	-2	6,634	-0.03%
2019/11/06	52	38.32	42	37.49	37.00	10	6,504	0.15%
2019/11/05	15	38.00	26	37.35	37.45	-11	5,923	-0.19%
2019/11/04	10	38.00	0	0.00	37.60	10	5,848	0.17%
2019/11/01	5	37.35	3	37.60	37.60	2	5,776	0.03%
2019/10/31	2	37.30	9	37.38	37.15	-7	5,719	-0.12%
2019/10/30	4	37.63	0	0.00	38.20	4	5,620	0.07%
2019/10/29	15	38.98	17	38.71	37.80	-2	5,507	-0.04%
2019/10/28	11	38.63	3	38.25	38.50	8	5,293	0.15%
2019/10/25	41	37.90	42	37.25	37.20	-1	5,021	-0.02%
2019/10/24	7	37.05	32	37.38	37.60	-25	4,904	-0.51%
2019/10/23	20	36.14	14	36.15	36.50	6	4,606	0.13%
2019/10/18	1	34.85	0	0.00	34.70	1	4,154	0.02%
2019/10/17	4	35.45	0	0.00	35.25	4	4,081	0.10%
2019/10/16	5	34.60	11	34.75	34.95	-6	3,909	-0.15%
2019/10/07	1	34.70	0	0.00	34.35	1	3,798	0.03%
2019/10/04	6	35.00	4	35.04	34.90	2	3,770	0.05%
2019/10/03	8	33.87	7	33.82	34.55	1	3,653	0.03%
2019/09/27	0	0.00	2	33.20	33.10	-2	3,563	-0.06%
2019/09/26	0	0.00	1	34.10	33.85	-1	3,512	-0.03%
2019/09/25	0	0.00	2	34.48	34.40	-2	3,488	-0.06%
2019/09/24	2	34.75	4	34.40	34.35	-2	3,468	-0.06%
2019/09/23	16	35.11	8	34.78	34.75	8	3,387	0.24%
2019/09/20	4	34.43	2	34.65	35.05	2	3,142	0.06%
2019/09/19	0	0.00	20	34.03	33.90	-20	3,026	-0.66%
2019/09/18	0	0.00	1	33.95	33.90	-1	3,008	-0.03%
2019/09/17	41	34.00	45	34.03	34.10	-4	2,979	-0.13%
2019/09/16	10	34.10	0	0.00	33.95	10	2,932	0.34%
2019/09/12	1	34.05	0	0.00	34.05	1	2,906	0.03%
2019/09/09	7	33.69	2	33.95	33.95	5	2,785	0.18%
2019/09/06	16	34.09	6	33.58	33.50	10	2,685	0.37%
2019/09/05	0	0.00	5	34.80	35.35	-5	2,502	-0.20%
2019/09/04	6	34.63	5	34.47	34.80	1	2,382	0.04%
2019/09/03	9	33.95	10	34.35	34.00	-1	2,292	-0.04%
2019/08/30	0	0.00	9	33.26	33.30	-9	2,088	-0.43%
2019/08/29	5	32.90	8	32.79	32.55	-3	1,954	-0.15%
2019/08/28	23	31.81	28	32.11	32.20	-5	1,775	-0.28%
2019/08/27	1	31.40	0	0.00	31.30	1	1,596	0.06%
2019/08/23	1	31.15	20	30.85	30.80	-19	1,489	-1.28%
2019/08/22	30	30.96	21	30.94	30.90	9	1,452	0.62%
2019/08/21	30	30.55	31	30.68	30.65	-1	1,395	-0.07%
2019/08/16	0	0.00	3	29.03	29.20	-3	1,152	-0.26%
2019/08/14	1	28.40	0	0.00	28.25	1	1,085	0.09%
2019/08/12	10	28.20	0	0.00	28.15	10	1,068	0.94%
2019/08/08	7	27.98	7	27.83	28.05	0	1,053	0.00%
2019/08/01	2	28.90	1	29.00	28.90	1	1,008	0.10%
2019/07/30	1	29.15	0	0.00	29.10	1	1,002	0.10%
2019/07/25	1	30.00	1	29.95	29.90	0	1,003	0.00%
2019/07/24	2	29.20	1	29.30	29.45	1	957	0.10%
2019/07/22	0	0.00	1	28.90	28.95	-1	927	-0.11%
2019/07/18	0	0.00	3	28.55	28.55	-3	936	-0.32%
2019/07/15	2	28.90	0	0.00	28.85	2	947	0.21%
2019/07/12	20	31.10	1	31.15	31.25	19	903	2.10%
2019/07/11	3	30.95	5	30.86	30.95	-2	949	-0.21%
2019/07/05	0	0.00	1	30.70	30.70	-1	953	-0.10%
2019/06/21	1	29.50	1	29.50	29.50	0	1,057	0.00%
2019/06/20	15	29.60	0	0.00	29.70	15	1,074	1.40%
2019/05/31	5	28.65	0	0.00	28.65	5	1,445	0.35%
2019/05/29	7	28.00	27	28.09	28.05	-20	1,464	-1.37%
2019/05/28	0	0.00	5	28.85	27.70	-5	1,476	-0.34%
2019/05/23	0	0.00	2	28.60	28.40	-2	1,628	-0.12%
2019/05/21	0	0.00	10	28.55	28.55	-10	1,648	-0.61%
2019/05/16	10	28.85	0	0.00	28.80	10	1,646	0.61%
2019/05/09	1	29.55	0	0.00	29.40	1	1,663	0.06%
2019/05/08	1	30.00	15	30.05	30.20	-14	1,644	-0.85%
2019/05/07	4	30.48	1	30.70	30.35	3	1,659	0.18%
2019/05/06	2	30.50	0	0.00	30.40	2	1,661	0.12%
2019/05/02	0	0.00	1	31.05	31.00	-1	1,638	-0.06%
2019/04/29	2	30.70	0	0.00	30.70	2	1,641	0.12%
2019/04/26	1	31.05	0	0.00	31.05	1	1,632	0.06%
2019/04/23	3	31.50	3	31.65	31.50	0	1,650	0.00%
2019/04/17	6	32.00	1	32.15	31.80	5	1,633	0.31%
2019/04/16	1	31.10	0	0.00	31.15	1	1,533	0.07%
2019/04/12	0	0.00	1	30.70	30.55	-1	1,511	-0.07%
2019/04/03	7	30.30	0	0.00	30.35	7	1,434	0.49%
2019/04/02	4	30.35	0	0.00	30.35	4	1,441	0.28%
2019/03/28	10	30.05	10	30.00	29.90	0	1,393	0.00%
2019/03/26	0	0.00	1	30.40	30.40	-1	1,377	-0.07%
2019/03/22	1	31.50	0	0.00	31.10	1	1,349	0.07%
2019/03/21	12	30.95	2	30.75	30.85	10	1,268	0.79%
2019/03/20	0	0.00	11	29.96	30.10	-11	1,183	-0.93%
2019/03/19	0	0.00	20	29.65	29.55	-20	1,159	-1.72%
2019/03/18	0	0.00	2	29.75	29.75	-2	1,155	-0.17%
2019/03/15	12	29.59	4	29.68	29.20	8	1,125	0.71%
2019/03/14	4	29.00	0	0.00	29.40	4	1,086	0.37%
2019/03/13	0	0.00	3	28.85	28.95	-3	1,097	-0.27%
2019/03/12	1	28.95	1	29.10	29.05	0	1,106	0.00%
2019/03/08	10	28.55	0	0.00	28.95	10	1,131	0.88%
2019/03/07	0	0.00	17	29.04	28.95	-17	1,126	-1.51%
2019/03/04	0	0.00	5	29.75	29.75	-5	1,128	-0.44%
2019/02/27	10	30.00	15	29.89	30.00	-5	1,123	-0.45%
2019/02/26	11	30.36	0	0.00	30.25	11	1,100	1.00%
2019/02/25	4	29.38	7	29.73	29.95	-3	985	-0.30%
2019/02/20	2	29.00	0	0.00	29.00	2	971	0.21%
2019/02/19	3	28.95	0	0.00	28.95	3	970	0.31%
2019/02/18	3	28.90	0	0.00	28.90	3	968	0.31%
2019/02/14	5	28.80	5	28.86	28.80	0	1,001	0.00%
2019/02/13	1	28.60	0	0.00	28.55	1	991	0.10%
2019/02/11	0	28.65	0	0.00	28.50	0	1,022	0.00%
2019/01/30	1	28.40	0	0.00	28.25	1	1,016	0.10%
2019/01/29	3	28.30	1	28.25	28.40	2	1,032	0.19%
2019/01/28	0	0.00	4	28.50	28.50	-4	1,035	-0.39%
2019/01/25	12	28.20	2	28.20	28.35	10	1,042	0.96%
2019/01/18	2	28.35	3	28.18	28.15	-1	1,084	-0.09%
2019/01/17	1	28.30	2	28.25	28.15	-1	1,109	-0.09%
2019/01/16	5	27.83	3	27.67	27.85	2	1,110	0.18%
2019/01/11	2	27.30	0	0.00	27.40	2	1,132	0.18%
2019/01/09	7	27.12	8	27.30	27.45	-1	1,151	-0.09%
2019/01/08	3	26.85	0	0.00	26.80	3	1,143	0.26%
2019/01/04	4	26.18	0	0.00	26.45	4	1,192	0.34%
2018/12/28	15	26.88	0	0.00	27.05	15	1,298	1.16%
2018/12/26	0	0.00	6	27.20	26.75	-6	1,369	-0.44%
2018/12/25	6	26.90	0	0.00	27.05	6	1,377	0.44%
2018/12/20	0	0.00	6	27.70	27.35	-6	1,408	-0.43%
2018/12/18	0	28.25	0	0.00	28.15	0	1,419	0.00%
2018/12/17	5	28.25	0	0.00	28.30	5	1,431	0.35%
2018/12/12	0	28.95	0	0.00	28.70	0	1,549	0.00%
2018/12/11	0	28.55	6	28.40	28.40	-6	1,549	-0.39%
2018/12/10	10	28.50	0	0.00	28.45	10	1,562	0.64%
2018/12/06	6	29.25	80	28.81	28.60	-74	1,694	-4.37%
2018/12/05	6	29.95	1	30.15	29.95	5	1,686	0.30%
2018/12/04	0	0.00	1	30.95	30.80	-1	1,712	-0.06%
2018/12/03	22	30.80	13	30.57	30.85	9	1,741	0.52%
2018/11/21	0	0.00	1	29.00	29.00	-1	1,869	-0.05%
2018/11/14	11	28.91	0	0.00	28.75	11	1,853	0.59%
2018/11/09	0	0.00	1	28.85	28.85	-1	1,888	-0.05%
2018/11/08	3	29.37	2	29.40	29.20	1	1,945	0.05%
2018/11/02	2	28.55	2	28.53	28.55	0	2,054	0.00%
2018/11/01	13	28.98	1	28.90	28.70	12	2,091	0.57%
2018/10/31	1	27.70	0	0.00	27.70	1	2,081	0.05%
2018/10/30	4	27.05	0	0.00	27.10	4	2,078	0.19%
2018/10/26	0	0.00	2	27.00	26.55	-2	2,107	-0.09%
2018/10/25	1	27.40	0	0.00	26.60	1	2,117	0.05%
2018/10/24	3	28.25	5	28.15	28.45	-2	2,120	-0.09%
2018/10/22	1	28.85	1	29.10	29.15	0	2,124	0.00%
2018/10/19	5	28.50	0	0.00	28.60	5	2,135	0.23%
2018/10/17	15	29.78	1	29.60	29.65	14	2,120	0.66%
2018/10/16	0	0.00	1	29.60	29.55	-1	2,122	-0.05%
2018/10/12	21	28.85	4	28.88	29.50	17	2,131	0.80%
2018/10/08	1	32.05	5	31.84	32.05	-4	2,074	-0.19%
2018/10/05	0	0.00	1	32.90	32.25	-1	2,118	-0.05%
2018/10/04	8	32.73	8	33.07	32.80	0	2,099	0.00%
2018/10/03	1	33.60	0	0.00	33.60	1	2,101	0.05%
2018/10/02	3	34.10	3	34.20	34.00	0	2,119	0.00%
2018/09/25	3	34.03	8	34.08	33.95	-5	2,342	-0.21%
2018/09/21	1	34.25	12	34.20	34.25	-11	2,355	-0.47%
2018/09/20	0	0.00	7	34.00	33.95	-7	2,386	-0.29%
2018/09/19	14	33.88	2	33.90	34.15	12	2,381	0.50%
2018/09/17	0	0.00	5	33.00	33.20	-5	2,356	-0.21%
2018/09/14	21	32.67	5	33.00	33.20	16	2,383	0.67%
2018/09/13	1	32.50	2	32.55	32.50	-1	2,417	-0.04%
2018/09/12	1	32.40	35	32.32	32.00	-34	2,442	-1.39%
2018/09/11	5	34.05	0	0.00	33.90	5	2,417	0.21%
2018/09/07	1	35.10	0	0.00	34.45	1	2,530	0.04%
2018/09/05	0	0.00	9	35.90	35.50	-9	2,737	-0.33%
2018/09/03	6	35.37	0	0.00	35.05	6	3,577	0.17%
2018/08/27	5	34.28	1	34.40	34.35	4	3,914	0.10%
2018/08/21	0	0.00	1	33.90	34.35	-1	4,164	-0.02%
2018/08/15	20	34.13	20	33.80	33.90	0	4,345	0.00%
2018/08/14	0	0.00	1	34.80	35.05	-1	4,298	-0.02%
2018/08/13	1	35.00	0	0.00	35.25	1	4,291	0.02%
2018/08/09	0	0.00	1	36.60	36.55	-1	4,277	-0.02%
2018/08/08	0	0.00	1	36.35	36.20	-1	4,235	-0.02%
2018/08/07	0	0.00	1	35.35	35.35	-1	4,240	-0.02%
2018/07/31	0	0.00	1	36.55	36.70	-1	4,484	-0.02%
2018/07/30	1	36.25	0	0.00	35.85	1	4,670	0.02%
2018/07/20	0	0.00	1	35.75	35.70	-1	4,830	-0.02%
2018/07/16	5	36.05	11	35.97	36.10	-6	4,885	-0.12%
2018/07/12	1	35.20	0	0.00	35.20	1	4,894	0.02%
2018/07/11	2	35.28	0	0.00	35.05	2	4,917	0.04%
2018/07/10	0	0.00	1	35.60	35.50	-1	4,904	-0.02%
2018/07/09	6	36.13	1	35.80	35.60	5	4,895	0.10%
2018/07/02	10	37.85	0	0.00	37.50	10	4,794	0.21%
2018/06/28	0	0.00	2	36.83	36.70	-2	4,776	-0.04%
2018/06/22	1	38.30	1	38.40	38.10	0	4,788	0.00%
2018/06/21	2	38.13	2	38.38	38.10	0	4,799	0.00%
2018/06/20	1	38.15	0	0.00	37.80	1	4,844	0.02%
2018/06/19	0	0.00	1	39.50	38.60	-1	4,928	-0.02%
2018/06/15	3	40.50	1	40.90	39.65	2	5,021	0.04%
2018/06/14	2	40.93	6	41.05	40.90	-4	4,953	-0.08%
2018/06/13	5	41.25	8	41.33	41.00	-3	4,897	-0.06%
2018/06/12	29	41.47	50	41.56	40.40	-21	4,784	-0.44%
2018/06/11	23	41.08	9	40.58	41.25	14	4,394	0.32%
2018/06/08	2	37.85	11	37.67	37.50	-9	4,014	-0.22%
2018/06/07	3	37.33	8	37.84	37.25	-5	4,022	-0.12%
2018/06/06	8	37.42	6	37.55	37.45	2	4,136	0.05%
2018/06/05	24	37.56	39	37.41	37.05	-15	4,153	-0.36%
2018/06/04	0	0.00	3	36.93	36.60	-3	4,009	-0.07%
2018/06/01	1	36.80	2	37.05	36.70	-1	4,075	-0.02%
2018/05/31	8	36.75	8	37.08	37.40	0	4,169	0.00%
2018/05/30	5	36.37	5	36.75	36.75	0	4,129	0.00%
2018/05/29	13	36.99	9	37.18	36.90	4	4,121	0.10%
2018/05/28	5	37.20	5	37.35	37.10	0	4,113	0.00%
2018/05/25	4	37.23	4	36.76	37.60	0	4,110	0.00%
2018/05/24	0	0.00	1	36.00	36.30	-1	4,200	-0.02%
2018/05/23	1	36.40	2	36.30	35.95	-1	4,280	-0.02%
2018/05/22	0	0.00	5	36.10	36.10	-5	4,290	-0.12%
2018/05/21	5	36.45	1	36.50	36.45	4	4,338	0.09%
2018/05/18	2	36.13	0	0.00	36.10	2	4,390	0.05%
2018/05/17	3	36.12	0	0.00	36.40	3	4,463	0.07%
2018/05/16	1	36.30	11	36.30	36.05	-10	4,494	-0.22%
2018/05/15	17	37.12	12	37.25	36.55	5	4,590	0.11%
2018/05/11	3	36.87	0	0.00	37.00	3	4,875	0.06%
2018/05/10	20	37.44	16	37.31	37.20	4	5,010	0.08%
2018/05/09	1	36.90	5	37.14	37.00	-4	5,290	-0.08%
2018/05/08	3	36.80	0	0.00	36.75	3	5,270	0.06%
2018/05/07	11	37.44	31	37.07	37.60	-20	5,277	-0.38%
2018/05/04	11	35.58	9	34.84	35.70	2	5,201	0.04%
2018/05/03	1	34.05	0	0.00	34.00	1	5,156	0.02%
2018/05/02	10	34.76	1	34.75	34.50	9	5,205	0.17%
2018/04/30	4	34.68	33	34.66	34.55	-29	5,241	-0.55%
2018/04/27	0	0.00	4	34.11	34.85	-4	5,297	-0.08%
2018/04/26	5	34.60	0	0.00	33.80	5	5,515	0.09%
2018/04/25	9	34.59	3	34.40	34.45	6	5,664	0.11%
2018/04/24	9	34.80	5	35.28	34.75	4	5,727	0.07%
2018/04/23	5	36.80	0	0.00	36.55	5	5,719	0.09%
2018/04/20	2	37.00	2	37.20	37.00	0	5,777	0.00%
2018/04/19	10	37.25	65	37.34	37.30	-55	5,987	-0.92%
2018/04/17	1	36.50	0	0.00	36.30	1	6,099	0.02%
2018/04/16	2	37.15	1	37.35	37.00	1	6,152	0.02%
2018/04/13	0	0.00	2	37.20	37.15	-2	6,278	-0.03%
2018/04/12	5	37.22	0	0.00	37.20	5	6,506	0.08%
2018/04/11	2	37.13	6	37.40	37.15	-4	6,673	-0.06%
2018/04/10	1	37.40	1	37.65	37.25	0	6,841	0.00%
2018/04/02	1	36.95	0	0.00	36.65	1	7,256	0.01%
2018/03/31	0	0.00	5	36.90	37.20	-5	7,267	-0.07%
2018/03/30	14	36.51	5	36.85	36.50	9	7,313	0.12%
2018/03/28	4	36.98	1	36.85	36.80	3	8,077	0.04%
2018/03/26	4	37.09	1	37.05	37.05	3	8,120	0.04%
2018/03/23	10	36.90	11	36.97	36.85	-1	8,170	-0.01%
2018/03/22	42	38.64	12	38.80	38.10	30	8,182	0.37%
2018/03/21	6	38.20	6	38.32	38.80	0	8,104	0.00%
2018/03/20	1	37.50	0	0.00	37.50	1	7,971	0.01%
2018/03/19	0	0.00	1	37.75	37.65	-1	7,994	-0.01%
2018/03/16	1	37.75	21	37.80	37.50	-20	8,001	-0.25%
2018/03/15	10	38.25	2	38.28	38.15	8	8,026	0.10%
2018/03/14	50	38.15	0	0.00	38.05	50	8,103	0.62%
2018/03/13	0	0.00	58	38.06	37.90	-58	8,235	-0.70%
2018/03/12	7	38.02	175	37.91	37.65	-168	8,212	-2.05%	大賣/鉅額交易
2018/03/09	4	37.43	64	37.54	37.50	-60	8,187	-0.73%
2018/03/08	213	37.73	0	0.00	37.60	213	8,242	2.58%	大買/鉅額交易
2018/03/07	1	37.95	6	37.47	37.00	-5	8,240	-0.06%
2018/03/06	45	37.44	65	37.47	37.50	-20	8,285	-0.24%
2018/03/02	2	36.80	0	0.00	37.00	2	8,575	0.02%
2018/02/27	11	36.89	64	37.06	36.55	-53	8,566	-0.62%
2018/02/26	92	38.03	122	38.02	37.20	-30	8,516	-0.35%	大賣/
2018/02/23	34	36.54	8	36.64	36.95	26	8,348	0.31%
2018/02/22	6	35.88	0	0.00	35.75	6	8,360	0.07%
2018/02/21	2	36.00	2	36.00	36.00	0	8,425	0.00%
2018/02/12	0	0.00	10	34.70	34.55	-10	8,486	-0.12%
2018/02/09	13	34.48	5	34.85	34.90	8	8,485	0.09%
2018/02/08	1	35.70	1	35.25	35.30	0	8,447	0.00%
2018/02/07	70	36.60	49	36.48	35.60	21	8,469	0.25%
2018/02/06	66	36.28	96	36.22	35.05	-30	8,389	-0.36%
2018/02/05	48	37.43	11	38.00	38.00	37	8,319	0.44%
2018/02/02	56	38.14	1	38.10	38.20	55	8,176	0.67%
2018/02/01	37	37.91	103	37.51	37.85	-66	8,059	-0.82%	大賣/
2018/01/31	10	35.95	1	36.05	36.35	9	7,821	0.12%
2018/01/30	50	36.37	0	0.00	36.00	50	7,885	0.63%
2018/01/29	5	36.90	214	37.03	36.80	-209	7,843	-2.66%	大賣/鉅額交易
2018/01/26	20	36.30	1	36.15	36.75	19	7,745	0.25%
2018/01/25	245	36.34	0	0.00	36.30	245	7,773	3.15%	大買/鉅額交易
2018/01/24	0	0.00	3	36.40	36.40	-3	7,716	-0.04%
2018/01/23	13	36.13	7	36.42	36.20	6	7,677	0.08%
2018/01/22	37	36.87	717	36.91	36.50	-680	7,596	-8.95%	大賣/鉅額交易
2018/01/19	0	0.00	7	36.33	36.25	-7	7,354	-0.10%
2018/01/18	1	36.10	16	36.10	35.55	-15	7,177	-0.21%
2018/01/17	2	36.10	0	0.00	36.10	2	7,099	0.03%
2018/01/16	2	36.25	10	36.35	36.05	-8	7,055	-0.11%
2018/01/15	0	0.00	28	36.47	36.20	-28	6,974	-0.40%
2018/01/12	2	35.40	1.3	35.49	35.85	0.7	6,763	0.01%
2018/01/11	3	34.50	1	35.15	35.20	2	6,616	0.03%
2018/01/10	9	35.07	20	35.15	35.00	-11	6,551	-0.17%
2018/01/09	12.1	34.84	3	34.70	35.00	9.1	6,503	0.14%
2018/01/08	74	35.14	5	35.20	34.65	69	6,354	1.09%
2018/01/05	52	34.72	155	35.33	35.20	-103	6,109	-1.69%	大賣/鉅額交易
2018/01/04	4	33.78	32	34.86	34.85	-28	5,920	-0.47%
2018/01/03	21	34.08	10	34.39	34.05	11	5,727	0.19%
2018/01/02	0	0.00	415	33.13	33.40	-415	5,460	-7.60%	大賣/鉅額交易