矽格 (6257)-國泰-台南券商分點個股進出

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
78.3
漲跌
▲0.5
漲幅
+0.64%
成交量
4,932張
產業
上市半導體類股
942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－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	2.4	77.68	3.8	77.84	78.30	-1.5	6,858	-0.02%
2024/05/07	8.3	77.96	3.5	77.90	77.80	4.8	6,807	0.07%
2024/05/06	0.2	76.68	8.7	76.98	77.10	-8.5	6,698	-0.13%
2024/05/03	8.3	76.79	7.3	76.80	76.40	1	6,707	0.02%
2024/05/02	26.1	77.16	27.1	77.48	77.40	-1	6,637	-0.02%
2024/04/30	1.1	74.17	3.4	73.43	74.20	-2.3	6,367	-0.04%
2024/04/29	21.2	72.48	2.1	72.89	72.90	19.1	6,295	0.30%
2024/04/26	6.3	71.25	3	71.27	71.50	3.3	6,386	0.05%
2024/04/25	2.1	69.92	0	70.40	70.20	2.1	6,379	0.03%
2024/04/24	2	69.20	3	70.23	70.40	-1	6,374	-0.02%
2024/04/23	2	68.20	0.2	68.50	68.30	1.8	6,362	0.03%
2024/04/22	4.2	69.08	0.5	69.57	68.30	3.6	6,358	0.06%
2024/04/19	0.1	69.44	0	0.00	70.50	0.1	6,293	0.00%
2024/04/18	11	71.95	3.1	71.80	71.50	7.9	6,215	0.13%
2024/04/17	5	72.70	1	72.70	72.60	4	6,201	0.06%
2024/04/16	2	70.35	10.1	70.58	70.60	-8.1	6,136	-0.13%
2024/04/15	1.1	72.32	0	0.00	72.00	1.1	6,060	0.02%
2024/04/12	12	73.15	13	73.21	73.20	-1	6,030	-0.02%
2024/04/11	7	72.37	0.2	72.12	72.80	6.9	5,949	0.12%
2024/04/10	3.1	71.86	3	72.30	72.40	0.1	5,892	0.00%
2024/04/09	1	71.21	1	72.18	71.10	0	5,828	0.00%
2024/04/08	2.5	71.09	1	70.50	70.80	1.5	5,787	0.03%
2024/04/03	8	71.89	4	72.00	71.80	4	5,763	0.07%
2024/04/02	11.1	72.10	3	72.36	73.00	8.1	5,753	0.14%
2024/04/01	4.1	71.87	15.1	71.57	71.60	-11	5,670	-0.19%
2024/03/29	8.3	70.81	3.4	71.57	71.00	4.9	5,597	0.09%
2024/03/28	5.1	73.58	20.1	74.35	72.00	-15	5,390	-0.28%
2024/03/27	6.2	72.75	7.1	72.57	73.80	-0.9	5,144	-0.02%
2024/03/26	9	70.53	5.2	70.99	71.00	3.8	4,978	0.08%
2024/03/25	2.3	71.39	1	73.50	72.30	1.3	4,974	0.03%
2024/03/22	7.4	72.85	1	72.50	72.40	6.3	4,944	0.13%
2024/03/21	18	76.49	8.1	75.52	74.70	9.9	4,910	0.20%
2024/03/20	22	77.69	53.1	77.35	75.60	-31.1	5,085	-0.61%
2024/03/19	1	72.41	2.3	73.23	73.50	-1.3	5,072	-0.03%
2024/03/18	12.3	70.95	4.1	71.52	72.10	8.2	4,948	0.17%
2024/03/15	3	67.90	1	68.70	68.80	2	4,832	0.04%
2024/03/14	3	68.01	1	67.80	68.80	2	4,777	0.04%
2024/03/13	0	70.00	0.1	69.90	70.10	-0.1	4,716	0.00%
2024/03/12	2	70.00	2	69.80	69.90	0	4,674	0.00%
2024/03/11	0.1	68.71	1	68.60	68.40	-0.9	4,698	-0.02%
2024/03/08	4.3	70.09	8.1	70.55	69.00	-3.8	4,758	-0.08%
2024/03/07	6.5	70.43	6	71.22	69.60	0.5	4,727	0.01%
2024/03/06	4.2	70.08	15.2	69.69	70.20	-11	4,786	-0.23%
2024/03/05	9.4	67.56	6	67.97	68.10	3.4	4,965	0.07%
2024/03/04	4	67.85	1	68.10	67.90	3	5,024	0.06%
2024/03/01	15.2	68.07	3	68.30	67.20	12.2	4,971	0.25%
2024/02/29	3	70.47	1	70.50	70.30	2	4,814	0.04%
2024/02/27	10.1	69.78	16	70.14	70.00	-5.9	4,781	-0.12%
2024/02/26	25.1	72.63	6	72.62	72.30	19.1	4,667	0.41%
2024/02/23	57	73.00	60	73.40	72.50	-3	4,542	-0.07%
2024/02/22	16.2	70.45	26.4	70.47	70.80	-10.2	4,207	-0.24%
2024/02/21	11	68.83	6	68.33	68.80	5	4,122	0.12%
2024/02/20	9	68.71	5	68.60	68.20	4	4,144	0.10%
2024/02/19	6	69.57	9	69.24	70.00	-3	4,099	-0.07%
2024/02/16	3	69.40	9.1	69.39	69.50	-6.1	4,088	-0.15%
2024/02/15	11.1	68.07	8.5	68.24	68.20	2.6	4,032	0.06%
2024/02/05	2	65.40	2	65.30	65.30	0	3,992	0.00%
2024/02/02	8	66.20	9	65.72	65.70	-1	3,999	-0.02%
2024/02/01	3	66.70	10	67.10	66.60	-7	3,997	-0.18%
2024/01/31	16	67.82	3	67.67	67.70	13	4,025	0.32%
2024/01/30	2	66.60	10.2	66.61	66.50	-8.2	4,054	-0.20%
2024/01/26	14	68.99	13	67.34	67.20	1	4,139	0.02%
2024/01/25	0	0.00	0.5	68.22	68.70	-0.5	4,117	-0.01%
2024/01/24	0	0.00	0.3	68.40	68.00	-0.3	4,103	-0.01%
2024/01/23	6.1	68.05	1.3	68.08	68.10	4.7	4,111	0.12%
2024/01/22	26	68.27	26.4	68.61	68.00	-0.4	4,084	-0.01%
2024/01/19	4	66.40	4	66.20	66.50	0	3,970	0.00%
2024/01/18	2.1	65.62	4	65.15	65.30	-1.9	4,006	-0.05%
2024/01/17	4.1	66.09	5.2	65.73	65.80	-1.1	4,124	-0.03%
2024/01/16	2.1	65.92	2.7	66.09	66.10	-0.6	4,139	-0.01%
2024/01/15	1	65.00	0.1	65.30	65.40	0.9	4,157	0.02%
2024/01/12	0.1	64.50	1	64.30	64.30	-0.9	4,216	-0.02%
2024/01/11	1	64.00	0	0.00	64.20	1	4,308	0.02%
2024/01/10	1	64.10	0	0.00	64.60	1	4,367	0.02%
2024/01/09	1	64.50	1	64.50	64.40	0	4,482	0.00%
2024/01/08	3	64.17	2.1	63.97	63.90	0.9	4,508	0.02%
2024/01/05	1.1	64.71	0.3	65.21	64.90	0.7	4,636	0.02%
2024/01/04	1.1	64.91	0.1	64.80	65.00	1.1	4,642	0.02%
2024/01/03	0.5	64.70	0	0.00	65.00	0.5	4,664	0.01%
2024/01/02	4.1	65.10	3	65.03	64.60	1.1	4,648	0.02%
2023/12/29	4.7	65.16	7	65.13	65.20	-2.4	4,647	-0.05%
2023/12/28	4.4	66.49	4	66.50	66.00	0.4	4,599	0.01%
2023/12/27	6	67.48	5	67.10	67.30	1	4,574	0.02%
2023/12/26	1.1	66.88	3.1	66.71	66.80	-2	4,565	-0.04%
2023/12/25	5.6	66.61	2	67.05	66.40	3.6	4,552	0.08%
2023/12/22	4.2	67.98	4.4	68.13	68.00	-0.2	4,508	0.00%
2023/12/21	1.4	68.41	2.5	68.64	68.10	-1.1	4,515	-0.02%
2023/12/20	1.3	68.68	3	68.60	68.80	-1.7	4,488	-0.04%
2023/12/19	5.4	67.78	6	67.57	67.80	-0.6	4,433	-0.01%
2023/12/18	9.3	68.36	9	68.48	68.50	0.3	4,437	0.01%
2023/12/15	20.4	67.69	27	68.84	67.20	-6.6	4,545	-0.14%
2023/12/14	37.1	69.62	37.5	70.05	71.90	-0.4	4,467	-0.01%
2023/12/13	1	66.40	2.6	66.20	66.40	-1.5	4,163	-0.04%
2023/12/12	6	65.85	12	65.97	65.80	-6	4,245	-0.14%
2023/12/11	1	65.40	0.3	64.77	65.00	0.7	4,209	0.02%
2023/12/08	0	0.00	0.1	64.80	64.70	-0.1	4,198	0.00%
2023/12/07	7	65.81	13.3	65.73	64.60	-6.3	4,183	-0.15%
2023/12/06	7.3	65.12	5.2	65.37	65.40	2.1	4,158	0.05%
2023/12/05	7.4	65.28	7.1	65.10	65.50	0.3	4,084	0.01%
2023/12/04	4	65.54	17.1	65.65	66.00	-13.1	4,013	-0.33%
2023/12/01	29	64.87	12	65.42	65.80	17	3,943	0.43%
2023/11/30	15.2	64.12	11.3	63.92	63.80	3.9	3,722	0.10%
2023/11/29	5.4	62.08	10.1	61.82	62.00	-4.8	3,478	-0.14%
2023/11/28	0	0.00	1	60.80	60.60	-1	3,403	-0.03%
2023/11/27	0.2	60.40	1.5	60.27	60.00	-1.3	3,449	-0.04%
2023/11/24	1	60.80	9	60.98	60.70	-8	3,493	-0.23%
2023/11/23	0	0.00	2.1	61.11	60.90	-2.1	3,515	-0.06%
2023/11/22	3	60.87	21.4	61.00	60.90	-18.3	3,537	-0.52%
2023/11/21	1.3	61.21	19	60.86	60.70	-17.7	3,565	-0.50%
2023/11/20	1	61.10	7.2	61.16	61.40	-6.2	3,673	-0.17%
2023/11/17	36.2	61.80	0.1	61.20	61.00	36.2	3,803	0.95%
2023/11/16	1.1	61.45	1.2	61.50	61.50	-0.1	3,785	0.00%
2023/11/15	6.3	61.88	3	61.70	60.90	3.3	3,836	0.09%
2023/11/14	2.1	60.72	0	0.00	61.50	2.1	3,792	0.06%
2023/11/13	0	60.50	0	0.00	60.50	0	3,777	0.00%
2023/11/10	0	0.00	7.1	60.13	60.20	-7.1	3,769	-0.19%
2023/11/09	0	0.00	4.2	61.26	60.80	-4.2	3,748	-0.11%
2023/11/08	5	61.80	8	61.56	61.40	-3	3,736	-0.08%
2023/11/07	2.1	60.45	2	61.55	61.70	0.1	3,702	0.00%
2023/11/06	4.2	61.65	4.4	61.59	61.50	-0.2	3,649	-0.01%
2023/11/03	2	61.35	1.1	61.23	61.50	0.9	3,596	0.03%
2023/10/31	0	0.00	3	60.17	59.30	-3	3,490	-0.09%
2023/10/30	2	59.80	2.1	59.99	59.90	-0.1	3,486	0.00%
2023/10/27	6.1	60.42	36	59.94	59.40	-29.9	3,500	-0.85%
2023/10/26	7.3	61.02	24	60.48	60.20	-16.8	3,491	-0.48%
2023/10/25	21	61.57	7.3	61.89	62.00	13.7	3,448	0.40%
2023/10/24	1	61.00	10	60.49	60.70	-9	3,402	-0.26%
2023/10/23	8	60.76	15	60.01	59.90	-7	3,432	-0.20%
2023/10/20	4	61.03	11	60.80	60.80	-7	3,445	-0.20%
2023/10/19	20.7	60.75	12	60.52	60.70	8.7	3,413	0.25%
2023/10/18	20.3	60.26	11.1	60.16	60.00	9.2	3,342	0.28%
2023/10/17	22.6	60.59	11.3	60.54	60.70	11.3	3,292	0.34%
2023/10/16	7	59.56	9	59.41	59.20	-2	3,230	-0.06%
2023/10/13	36	59.64	21	59.75	60.00	15	3,223	0.47%
2023/10/12	2	57.90	6.2	58.08	58.30	-4.2	3,118	-0.13%
2023/10/11	11.2	58.13	2	58.20	57.80	9.2	3,134	0.29%
2023/10/05	0	58.00	2.6	58.11	57.60	-2.6	3,142	-0.08%
2023/10/04	0	0.00	2	56.80	57.60	-2	3,130	-0.06%
2023/10/03	3.2	57.70	0	0.00	57.50	3.2	3,132	0.10%
2023/10/02	2	57.60	0.4	57.72	57.70	1.6	3,151	0.05%
2023/09/27	0	0.00	0.1	57.10	56.90	-0.1	3,296	0.00%
2023/09/26	2.2	56.85	5	57.48	56.70	-2.8	3,299	-0.08%
2023/09/25	1.1	58.19	4	58.33	58.30	-2.9	3,259	-0.09%
2023/09/22	3	57.17	2.1	57.32	57.50	0.9	3,247	0.03%
2023/09/21	10.3	57.05	12	57.04	57.20	-1.7	3,216	-0.05%
2023/09/20	13.4	59.39	3.1	58.25	58.00	10.3	3,167	0.32%
2023/09/19	31	60.53	15.5	60.63	60.80	15.6	2,973	0.52%
2023/09/18	1.2	58.87	5.2	58.82	58.80	-4	2,660	-0.15%
2023/09/15	9	58.48	6	58.52	58.00	3	2,635	0.11%
2023/09/14	1	56.90	1	57.60	57.20	0	2,512	0.00%
2023/09/12	0	0.00	2.1	57.77	57.40	-2.1	2,488	-0.08%
2023/09/11	1.1	56.90	0	0.00	57.10	1.1	2,484	0.04%
2023/09/08	0	0.00	1	56.90	57.20	-1	2,490	-0.04%
2023/09/07	1	57.40	7	57.64	57.80	-6	2,489	-0.24%
2023/09/06	1.1	57.54	1	58.20	58.20	0.1	2,480	0.00%
2023/09/05	3	57.70	0	0.00	57.80	3	2,464	0.12%
2023/09/04	2	57.30	3.1	57.50	57.50	-1.1	2,453	-0.04%
2023/09/01	1.1	57.00	2.2	57.16	57.10	-1.1	2,446	-0.04%
2023/08/31	1	57.40	11	57.45	57.70	-10	2,435	-0.41%
2023/08/30	1	56.40	1.2	56.69	56.90	-0.2	2,385	-0.01%
2023/08/29	3	56.37	4	56.30	56.40	-1	2,351	-0.04%
2023/08/28	1.1	55.79	5	55.60	56.00	-4	2,336	-0.17%
2023/08/25	2	56.20	7.2	56.41	56.60	-5.2	2,319	-0.23%
2023/08/24	24	56.63	19.1	56.49	56.10	4.9	2,284	0.21%
2023/08/23	4.3	54.82	9.2	54.89	55.40	-4.9	2,157	-0.23%
2023/08/22	1	52.20	2	53.00	52.60	-1	2,032	-0.05%
2023/08/21	9	52.80	3	53.23	52.50	6	1,991	0.30%
2023/08/18	0	0.00	1	51.20	51.50	-1	1,923	-0.05%
2023/08/17	0.3	50.88	2	50.60	51.30	-1.7	1,919	-0.09%
2023/08/16	0	0.00	6	50.70	50.80	-6	1,909	-0.31%
2023/08/15	1.2	50.45	0	0.00	50.30	1.2	1,908	0.06%
2023/08/14	2.1	50.10	5	50.38	50.30	-3	1,916	-0.15%
2023/08/11	1.1	51.12	5	51.10	51.10	-3.9	1,910	-0.20%
2023/08/10	0.3	52.17	0	0.00	51.90	0.3	1,894	0.02%
2023/08/09	5.1	52.74	0	0.00	52.50	5.1	1,878	0.27%
2023/08/08	0	0.00	2.7	52.95	52.70	-2.7	1,879	-0.14%
2023/08/07	0	0.00	2	52.35	52.70	-2	1,874	-0.11%
2023/08/04	0	0.00	0.5	52.20	52.30	-0.5	1,870	-0.03%
2023/08/02	4	52.48	0.3	52.50	52.00	3.7	1,872	0.20%
2023/08/01	0.5	52.02	0	0.00	52.00	0.5	1,856	0.03%
2023/07/31	3.3	53.24	6.2	53.12	52.90	-2.9	1,835	-0.16%
2023/07/28	1	53.40	11	53.45	53.70	-10	1,808	-0.55%
2023/07/27	12.9	52.79	1	53.00	52.30	11.9	1,778	0.67%
2023/07/26	8.1	57.39	5	57.14	57.00	3.1	1,700	0.18%
2023/07/25	4.1	57.13	2	57.20	57.50	2.1	1,640	0.13%
2023/07/24	1.1	57.64	2	57.50	57.50	-0.9	1,629	-0.05%
2023/07/21	0	58.20	3	58.20	58.30	-3	1,610	-0.19%
2023/07/20	4	58.30	0	0.00	58.30	4	1,596	0.25%
2023/07/19	2	58.70	4.2	58.45	58.00	-2.2	1,577	-0.14%
2023/07/18	2.2	59.12	0	0.00	58.50	2.2	1,543	0.14%
2023/07/17	1.2	58.57	1	59.00	58.90	0.1	1,536	0.01%
2023/07/14	0.2	58.30	2.6	58.05	58.30	-2.4	1,505	-0.16%
2023/07/13	4	58.10	0.2	58.00	57.60	3.8	1,483	0.26%
2023/07/12	0	57.40	1.1	56.67	57.40	-1.1	1,447	-0.07%
2023/07/11	3	56.77	1.2	56.65	56.80	1.8	1,440	0.12%
2023/07/10	1	56.80	1	56.80	56.50	0	1,454	0.00%
2023/07/07	5.6	56.81	2.6	56.77	56.70	3	1,456	0.21%
2023/07/06	4.2	57.91	2.1	58.12	57.80	2.1	1,433	0.15%
2023/07/05	19.8	58.40	7	58.33	58.20	12.7	1,396	0.91%
2023/07/04	3.3	55.91	0	56.10	56.00	3.3	1,278	0.26%
2023/07/03	2	55.45	6	55.40	55.50	-4	1,271	-0.31%
2023/06/30	2	55.50	1.1	55.16	55.30	0.9	1,303	0.07%
2023/06/29	0	0.00	4	55.20	55.40	-4	1,306	-0.31%
2023/06/27	2	55.00	0.7	55.48	54.90	1.3	1,328	0.10%
2023/06/26	0	0.00	2	55.30	55.60	-2	1,317	-0.15%
2023/06/21	2.1	55.65	2	55.70	55.50	0.1	1,324	0.00%
2023/06/20	0.2	55.60	0	56.00	55.90	0.2	1,307	0.02%
2023/06/19	0	0.00	1	55.70	55.90	-1	1,313	-0.08%
2023/06/16	0.6	55.91	0	0.00	56.00	0.6	1,326	0.04%
2023/06/15	1	55.90	1	55.90	55.80	0	1,330	0.00%
2023/06/14	17.1	56.10	15	56.00	56.10	2.1	1,336	0.16%
2023/06/13	0	0.00	4	55.70	55.70	-4	1,337	-0.30%
2023/06/09	4.4	54.96	0.1	55.10	55.10	4.3	1,345	0.32%
2023/06/08	0	0.00	0.3	55.60	55.60	-0.3	1,345	-0.02%
2023/06/07	1	55.80	0	55.80	55.60	1	1,363	0.07%
2023/06/06	1	55.80	4	56.00	55.80	-3	1,393	-0.22%
2023/06/05	1	55.80	0	55.70	55.80	1	1,470	0.07%
2023/06/02	1	55.60	0	55.60	55.30	1	1,520	0.06%
2023/06/01	2	55.50	4	55.57	55.60	-2	1,530	-0.13%
2023/05/31	0	0.00	1	55.29	55.50	-1	1,566	-0.07%
2023/05/30	3	54.67	0	54.70	54.90	3	1,567	0.19%
2023/05/29	0.1	54.70	0	54.70	54.50	0.1	1,590	0.00%
2023/05/26	0	54.80	0	54.50	54.30	0	1,600	0.00%
2023/05/25	0.1	54.00	1	54.10	53.90	-0.9	1,594	-0.06%
2023/05/24	0	0.00	0	54.00	54.10	0	1,602	0.00%
2023/05/23	0.3	54.00	0.5	54.14	54.10	-0.2	1,623	-0.01%
2023/05/22	1	54.20	0	0.00	54.20	1	1,624	0.06%
2023/05/19	0	0.00	1	53.80	53.90	-1	1,627	-0.06%
2023/05/18	0	0.00	6	53.53	53.40	-6	1,627	-0.37%
2023/05/17	0	0.00	0	53.30	53.30	0	1,645	0.00%
2023/05/16	0.1	53.20	0	53.00	53.00	0.1	1,640	0.00%
2023/05/12	0	53.10	2	52.90	52.90	-2	1,644	-0.12%
2023/05/09	1.2	52.75	0	0.00	52.60	1.2	1,647	0.07%
2023/05/08	1	53.10	0	0.00	53.10	1	1,651	0.06%
2023/05/05	0	0.00	0	53.20	53.20	0	1,662	0.00%
2023/05/04	1	53.00	1	53.00	53.00	0	1,714	0.00%
2023/05/03	4.1	51.91	0	0.00	52.20	4.1	1,732	0.24%
2023/04/28	2	52.10	0	0.00	52.10	2	1,772	0.11%
2023/04/27	0.1	51.10	3	51.20	51.50	-3	1,760	-0.17%
2023/04/26	1	52.10	0	0.00	52.30	1	1,710	0.06%
2023/04/25	2.1	52.67	0	0.00	52.50	2.1	1,691	0.12%
2023/04/24	2	53.10	0	0.00	53.00	2	1,680	0.12%
2023/04/20	3	54.43	1	54.20	54.20	2	1,643	0.12%
2023/04/17	0	0.00	1	55.40	55.40	-1	1,626	-0.06%
2023/04/11	0	0.00	0	55.50	55.60	0	1,574	0.00%
2023/04/10	1	55.30	0	0.00	55.30	1	1,573	0.06%
2023/04/06	5	55.60	0	0.00	55.60	5	1,552	0.32%
2023/03/31	1	55.90	0	0.00	55.90	1	1,549	0.06%
2023/03/30	0	55.71	1	55.80	55.80	-1	1,509	-0.07%
2023/03/29	1	55.30	0	0.00	55.30	1	1,509	0.07%
2023/03/28	2	55.65	1	55.70	55.60	1	1,496	0.07%
2023/03/27	1	55.70	0	0.00	55.70	1	1,490	0.07%
2023/03/24	1	55.70	0	0.00	55.70	1	1,493	0.07%
2023/03/23	1	55.60	0	0.00	55.70	1	1,496	0.07%
2023/03/22	1	55.50	0	0.00	55.70	1	1,500	0.07%
2023/03/21	1.1	55.70	8	56.20	55.60	-6.9	1,531	-0.45%
2023/03/20	0.1	56.19	0	0.00	56.00	0.1	1,516	0.01%
2023/03/17	0	0.00	2	55.70	55.80	-2	1,520	-0.13%
2023/03/16	1	55.00	20	55.40	55.00	-19	1,509	-1.26%
2023/03/15	0.4	55.87	1	55.80	55.90	-0.6	1,499	-0.04%
2023/03/14	0.1	55.25	1	55.20	55.40	-0.9	1,480	-0.06%
2023/03/13	1.1	55.13	6.3	55.06	55.60	-5.3	1,489	-0.35%
2023/03/10	1.2	55.61	4	55.53	55.70	-2.8	1,475	-0.19%
2023/03/09	2.1	55.40	6.3	55.48	55.60	-4.1	1,470	-0.28%
2023/03/08	7	56.11	1	56.30	56.10	6	1,438	0.42%
2023/03/07	5	56.38	0	56.30	56.90	5	1,341	0.37%
2023/03/06	5	55.50	2.1	55.50	55.70	2.9	1,280	0.22%
2023/03/03	6	54.55	0	54.60	54.90	6	1,252	0.48%
2023/03/01	8.1	54.05	1	53.60	54.10	7.1	1,194	0.59%
2023/02/24	2	53.30	0	0.00	53.40	2	1,168	0.17%
2023/02/23	1	53.00	5	53.10	53.20	-4	1,155	-0.35%
2023/02/22	1	52.50	0	0.00	52.70	1	1,148	0.09%
2023/02/21	0	0.00	1	52.60	52.70	-1	1,152	-0.09%
2023/02/16	0	51.80	0	0.00	51.60	0	1,203	0.00%
2023/02/15	0	51.60	0	0.00	51.20	0	1,221	0.00%
2023/02/14	3.2	51.75	0	0.00	51.80	3.2	1,204	0.26%
2023/02/10	1	52.00	0	0.00	52.10	1	1,241	0.08%
2023/02/09	0	52.30	0	0.00	52.10	0	1,252	0.00%
2023/02/07	2	52.00	0	0.00	52.00	2	1,262	0.16%
2023/02/03	0	0.00	7	52.20	52.30	-7	1,295	-0.54%
2023/02/02	0	0.00	7	52.04	52.20	-7	1,297	-0.54%
2023/02/01	0	0.00	3.4	51.38	51.40	-3.4	1,253	-0.27%
2023/01/31	0.4	50.40	4	50.53	50.90	-3.6	1,228	-0.29%
2023/01/30	0	50.20	0	0.00	50.10	0	1,203	0.00%
2023/01/12	0	49.45	2	49.70	49.65	-2	1,253	-0.16%
2023/01/06	0	0.00	8	48.79	49.05	-8	1,335	-0.60%
2023/01/05	0	0.00	5	48.30	48.30	-5	1,340	-0.37%
2023/01/04	2	48.60	0	0.00	48.60	2	1,344	0.15%
2023/01/03	0	48.75	0	0.00	48.75	0	1,365	0.00%
2022/12/30	1	48.35	0	0.00	48.55	1	1,383	0.07%
2022/12/28	3	48.42	0	0.00	48.20	3	1,417	0.21%
2022/12/27	1	48.90	0	0.00	49.05	1	1,421	0.07%
2022/12/26	1	48.90	0	0.00	48.95	1	1,430	0.07%
2022/12/22	0	48.80	0	0.00	48.70	0	1,471	0.00%
2022/12/21	0	48.50	0	0.00	48.20	0	1,499	0.00%
2022/12/20	1	48.80	1	48.50	48.25	0	1,528	0.00%
2022/12/19	0	49.45	0	0.00	49.45	0	1,545	0.00%
2022/12/16	1	49.70	0	0.00	49.60	1	1,544	0.07%
2022/12/15	0	0.00	0.2	50.80	50.40	-0.2	1,536	-0.01%
2022/12/14	1	50.20	0	0.00	50.30	1	1,535	0.07%
2022/12/13	0	0.00	2	49.98	50.10	-2	1,532	-0.13%
2022/12/12	1	49.10	4	49.30	49.40	-3	1,495	-0.20%
2022/12/08	0	49.40	1	49.25	49.35	-1	1,506	-0.07%
2022/12/07	3	49.73	5	49.90	49.30	-2	1,517	-0.13%
2022/12/06	0	49.76	0	0.00	50.00	0	1,511	0.00%
2022/12/05	10	50.00	0.2	50.50	50.90	9.8	1,520	0.64%
2022/12/02	0	0.00	0	50.70	50.50	0	1,514	0.00%
2022/11/25	0	0.00	1	50.10	50.00	-1	1,590	-0.06%
2022/11/22	1	49.25	0.2	49.25	49.35	0.8	1,634	0.05%
2022/11/18	1	50.00	1	50.50	50.10	0	1,680	0.00%
2022/11/17	0	0.00	5	50.10	50.10	-5	1,677	-0.30%
2022/11/16	0	0.00	5	50.04	50.10	-5	1,679	-0.30%
2022/11/15	0	0.00	0.2	49.90	50.20	-0.2	1,655	-0.01%
2022/11/11	0	0.00	0.2	49.53	49.20	-0.2	1,654	-0.01%
2022/11/10	0	0.00	6	48.82	49.20	-6	1,640	-0.37%
2022/11/09	0	0.00	1	49.05	49.05	-1	1,646	-0.06%
2022/11/08	1	48.50	0	0.00	48.25	1	1,649	0.06%
2022/11/07	2	48.70	0.6	48.75	48.85	1.4	1,670	0.09%
2022/11/04	0	0.00	1	48.50	48.40	-1	1,699	-0.06%
2022/11/02	1	48.00	0	0.00	48.05	1	1,716	0.06%
2022/11/01	0.1	46.95	0	0.00	47.00	0.1	1,717	0.01%
2022/10/31	0	46.50	0	0.00	46.50	0	1,734	0.00%
2022/10/28	0	0.00	0.4	46.80	46.30	-0.4	1,748	-0.02%
2022/10/27	0	0.00	1	46.65	46.70	-1	1,791	-0.06%
2022/10/26	3	45.88	0	0.00	45.80	3	1,862	0.16%
2022/10/25	1	45.90	1	46.20	45.95	0	1,866	0.00%
2022/10/24	0	0.00	2	47.20	46.60	-2	1,883	-0.11%
2022/10/21	3	46.58	2	46.80	46.55	1	1,887	0.05%
2022/10/20	1	45.20	5	46.90	47.30	-4	1,916	-0.21%
2022/10/19	5	46.03	0	0.00	46.10	5	1,911	0.26%
2022/10/17	0	0.00	1	43.75	44.75	-1	1,890	-0.05%
2022/10/14	0	0.00	0.5	43.37	43.70	-0.5	1,893	-0.03%
2022/10/13	0	0.00	5	42.58	42.00	-5	1,948	-0.26%
2022/10/11	0	43.75	0	0.00	43.40	0	1,966	0.00%
2022/10/05	4	45.08	0	0.00	45.00	4	2,116	0.19%
2022/10/04	0	44.05	0	0.00	43.95	0	2,124	0.00%
2022/10/03	0	43.30	1	42.50	43.20	-1	2,150	-0.05%
2022/09/30	0	42.70	25	42.30	42.50	-25	2,188	-1.14%
2022/09/28	0.2	42.53	15	42.58	42.00	-14.8	2,260	-0.65%
2022/09/27	0.6	43.15	0	0.00	43.60	0.6	2,290	0.03%
2022/09/26	0.2	44.50	0	0.00	43.80	0.2	2,309	0.01%
2022/09/23	2	45.85	0	0.00	45.70	2	2,358	0.09%
2022/09/22	1.1	46.19	0	0.00	46.20	1.1	2,442	0.05%
2022/09/21	0.1	46.77	2	46.65	46.60	-1.9	2,498	-0.08%
2022/09/20	0	47.05	0	0.00	46.80	0	2,527	0.00%
2022/09/16	1	47.60	0	0.00	47.15	1	2,628	0.04%
2022/09/15	0	48.20	0	0.00	48.05	0	2,642	0.00%
2022/09/14	1.1	47.35	0	0.00	47.65	1.1	2,682	0.04%
2022/09/13	2.1	48.35	0	0.00	48.30	2.1	2,686	0.08%
2022/09/12	0.1	48.58	0	0.00	48.05	0.1	2,730	0.00%
2022/09/08	2	47.66	0	0.00	48.00	2	2,779	0.07%
2022/09/07	2	47.68	0	0.00	47.60	2	2,805	0.07%
2022/09/06	3.1	49.00	0	0.00	48.95	3.1	2,800	0.11%
2022/09/05	0	0.00	15	49.85	49.80	-15	2,825	-0.53%
2022/09/02	0	0.00	1	50.60	50.50	-1	2,840	-0.04%
2022/09/01	17	50.65	0	50.50	50.30	17	2,875	0.59%
2022/08/31	4	51.00	0	0.00	51.10	4	2,918	0.14%
2022/08/30	0.1	51.16	1	51.10	50.90	-0.9	3,107	-0.03%
2022/08/29	1	51.20	0	0.00	50.90	1	3,190	0.03%
2022/08/26	2	51.90	7.5	51.89	51.90	-5.5	3,183	-0.17%
2022/08/25	0	50.70	0	51.00	50.70	0	3,155	0.00%
2022/08/24	0	50.40	0	0.00	50.40	0	3,198	0.00%
2022/08/22	0	51.20	0.1	51.40	51.20	-0.1	3,202	0.00%
2022/08/19	2	51.80	0	52.10	51.70	2	3,195	0.06%
2022/08/18	0	51.50	1	51.30	51.50	-1	3,179	-0.03%
2022/08/16	0	51.50	0	0.00	51.20	0	3,180	0.00%
2022/08/15	0	51.50	1	51.70	51.50	-1	3,187	-0.03%
2022/08/12	0	51.20	0.2	50.80	51.20	-0.2	3,180	-0.01%
2022/08/11	0	50.40	3	50.40	50.30	-3	3,155	-0.09%
2022/08/10	0	49.85	3	49.90	49.60	-3	3,146	-0.09%
2022/08/09	4	49.78	0.2	49.60	49.90	3.8	3,154	0.12%
2022/08/08	0	0.00	5	49.65	50.00	-5	3,138	-0.16%
2022/08/05	4	49.43	0	0.00	49.35	4	3,114	0.13%
2022/08/04	3	48.43	1	48.70	48.80	2	3,122	0.06%
2022/08/03	0.1	49.35	0	0.00	49.10	0.1	3,105	0.00%
2022/08/02	3	50.13	1	49.90	50.00	2	3,069	0.07%
2022/08/01	1	49.90	0	0.00	49.80	1	3,007	0.03%
2022/07/29	0	0.00	0.2	50.00	49.90	-0.2	3,037	-0.01%
2022/07/28	0.1	49.89	0	0.00	49.65	0.1	3,058	0.00%
2022/07/27	1	49.80	0	0.00	50.20	1	3,068	0.03%
2022/07/26	0	50.20	0	0.00	49.90	0	3,103	0.00%
2022/07/25	1	50.50	0	0.00	50.60	1	3,098	0.03%
2022/07/22	0	51.10	0.1	51.10	51.00	-0.1	3,118	0.00%
2022/07/20	5.3	50.30	15	50.43	50.00	-9.7	3,112	-0.31%
2022/07/19	0	49.45	0	0.00	49.35	0	3,076	0.00%
2022/07/18	3	49.00	7	49.00	49.35	-4	3,059	-0.13%
2022/07/15	10.1	48.18	7	48.01	48.65	3.1	3,048	0.10%
2022/07/14	10.1	47.10	2	47.20	47.30	8.1	3,027	0.27%
2022/07/13	6	50.93	46	50.88	50.60	-40	2,958	-1.35%
2022/07/12	0.1	50.50	2	50.40	50.30	-1.9	2,885	-0.07%
2022/07/11	3	51.53	0	0.00	51.50	3	2,873	0.10%
2022/07/08	3	50.87	0	0.00	51.10	3	2,846	0.11%
2022/07/06	6	50.35	1	51.59	50.50	5	2,795	0.18%
2022/07/05	0	0.00	5	51.90	52.50	-5	2,806	-0.18%
2022/07/04	0	50.40	0	0.00	50.40	0	2,851	0.00%
2022/07/01	10	51.08	2	51.65	50.90	8	2,889	0.28%
2022/06/30	3.2	52.06	4	52.15	51.90	-0.8	2,837	-0.03%
2022/06/29	21.3	53.77	2	54.00	53.90	19.3	2,756	0.70%
2022/06/28	3.2	55.22	3	54.80	54.90	0.2	2,715	0.01%
2022/06/27	0	56.50	2	56.40	56.10	-2	2,715	-0.07%
2022/06/24	11	55.64	1	55.80	55.00	10	2,734	0.37%
2022/06/23	2	56.05	0	0.00	55.70	2	2,743	0.07%
2022/06/22	4.2	56.65	0.3	56.80	56.20	3.9	2,730	0.14%
2022/06/21	0	0.00	1	58.10	57.90	-1	2,691	-0.04%
2022/06/20	3.2	58.08	6	58.10	57.20	-2.8	2,692	-0.10%
2022/06/17	9.1	59.48	1	60.00	59.00	8.1	2,651	0.30%
2022/06/16	6	61.30	0	0.00	60.80	6	2,603	0.23%
2022/06/15	0	0.00	0.1	62.30	61.80	-0.1	2,583	0.00%
2022/06/14	4	60.95	8	60.94	62.20	-4	2,602	-0.15%
2022/06/13	2	61.50	10	61.59	61.70	-8	2,562	-0.31%
2022/06/10	1	62.20	7	61.90	62.20	-6	2,541	-0.24%
2022/06/09	3	62.57	2	62.40	62.30	1	2,520	0.04%
2022/06/08	15	62.65	9	62.47	62.30	6	2,461	0.24%
2022/06/07	4	61.15	6	61.33	60.80	-2	2,283	-0.09%
2022/06/06	1	59.80	1	60.40	60.40	0	2,230	0.00%
2022/06/02	2	60.05	0	0.00	60.20	2	2,264	0.09%
2022/06/01	0.1	60.20	0.1	60.20	60.30	0	2,268	0.00%
2022/05/31	5	59.40	2.3	59.84	59.50	2.7	2,227	0.12%
2022/05/27	1	58.50	0	58.70	58.70	1	2,215	0.04%
2022/05/26	3	58.87	0	58.90	58.40	3	2,224	0.13%
2022/05/25	0	0.00	2	59.00	59.00	-2	2,236	-0.09%
2022/05/24	7	59.26	0	0.00	58.70	7	2,273	0.31%
2022/05/23	6	59.97	2.1	60.28	59.80	3.9	2,253	0.17%
2022/05/19	2	58.90	0	0.00	59.60	2	2,234	0.09%
2022/05/18	3	59.73	0.1	59.60	59.70	2.9	2,217	0.13%
2022/05/17	0	0.00	0.2	59.41	59.30	-0.2	2,192	-0.01%
2022/05/16	1	58.50	0	0.00	58.60	1	2,187	0.05%
2022/05/13	2.1	58.50	0	58.30	58.40	2.1	2,181	0.09%
2022/05/12	0	57.50	0	0.00	57.80	0	2,186	0.00%
2022/05/11	0	0.00	3	58.90	58.70	-3	2,164	-0.14%
2022/05/10	0	0.00	0.4	58.40	58.70	-0.4	2,182	-0.02%
2022/05/09	0	58.70	1.3	59.18	58.60	-1.2	2,199	-0.06%
2022/05/06	1	59.80	1	59.50	59.80	0	2,202	0.00%
2022/05/05	3	59.77	6	59.50	59.70	-3	2,214	-0.14%
2022/05/04	0	0.00	0	59.10	59.20	0	2,207	0.00%
2022/05/03	1.1	57.21	15	58.57	59.20	-13.9	2,198	-0.63%
2022/04/27	6	54.84	0	0.00	56.10	6	2,161	0.28%
2022/04/26	8	55.66	0	0.00	55.70	8	2,164	0.37%
2022/04/25	8	56.13	0	0.00	56.00	8	2,263	0.35%
2022/04/22	0	0.00	0	57.60	57.40	0	2,284	0.00%
2022/04/21	0	0.00	1	57.60	57.50	-1	2,321	-0.04%
2022/04/19	0	0.00	0	57.40	57.20	0	2,394	0.00%
2022/04/18	1.2	57.13	4	56.56	57.10	-2.8	2,422	-0.12%
2022/04/15	2.3	57.59	0	57.70	57.20	2.3	2,439	0.09%
2022/04/12	8	57.70	0.1	58.19	57.50	7.9	2,613	0.30%
2022/04/11	9	59.62	1.5	59.68	58.50	7.5	2,602	0.29%
2022/04/08	2	60.60	1	60.60	60.10	1	2,555	0.04%
2022/04/07	26	60.10	33	60.12	59.40	-7	2,480	-0.28%
2022/04/06	6.2	58.89	12	58.70	58.70	-5.8	2,401	-0.24%
2022/04/01	0	59.60	2	59.50	59.60	-2	2,395	-0.08%
2022/03/31	2.1	59.61	3	59.60	59.60	-0.9	2,407	-0.04%
2022/03/30	8.8	60.12	0	0.00	59.90	8.8	2,403	0.36%
2022/03/29	14.1	60.34	5.8	60.48	60.10	8.3	2,382	0.35%
2022/03/28	6.5	60.69	13	60.22	60.70	-6.5	2,332	-0.28%
2022/03/25	0	59.60	7	59.57	59.40	-7	2,256	-0.31%
2022/03/24	2	59.10	0	0.00	59.40	2	2,242	0.09%
2022/03/23	1	59.40	1.3	59.22	59.20	-0.3	2,260	-0.01%
2022/03/22	1	59.10	0	0.00	59.20	1	2,261	0.04%
2022/03/21	4	59.08	3	58.90	59.10	1	2,285	0.04%
2022/03/18	1	58.80	4.5	58.80	58.60	-3.5	2,310	-0.15%
2022/03/17	4.2	58.65	6	59.02	58.80	-1.8	2,325	-0.08%
2022/03/16	1	57.60	1	58.20	58.30	0	2,311	0.00%
2022/03/14	0.1	57.90	0	0.00	58.20	0.1	2,353	0.00%
2022/03/11	0	58.00	2	57.70	57.70	-2	2,361	-0.08%
2022/03/10	2	58.00	1	58.10	57.90	1	2,372	0.04%
2022/03/09	3.4	57.45	1	56.90	57.20	2.4	2,360	0.10%
2022/03/08	3	55.04	2	55.40	54.90	1	2,340	0.04%
2022/03/07	2	56.50	0	56.50	56.10	2	2,321	0.09%
2022/03/04	0.1	58.30	1.5	58.03	58.00	-1.4	2,326	-0.06%
2022/03/02	2.1	57.51	0	0.00	57.80	2.1	2,418	0.09%
2022/03/01	1.1	57.81	1.1	58.00	57.80	0	2,433	0.00%
2022/02/25	0.1	57.18	0	0.00	56.90	0.1	2,457	0.00%
2022/02/24	9.1	56.64	1.3	57.25	56.20	7.7	2,501	0.31%
2022/02/22	0.1	58.35	0	0.00	57.90	0.1	2,574	0.00%
2022/02/21	0	59.00	1	58.80	58.90	-1	2,754	-0.04%
2022/02/18	0.1	58.70	0	0.00	58.70	0.1	2,916	0.00%
2022/02/17	0	58.45	1	58.90	58.80	-1	2,995	-0.03%
2022/02/16	0	58.60	0	0.00	58.60	0	3,081	0.00%
2022/02/15	1.1	57.85	0	0.00	57.90	1.1	3,101	0.04%
2022/02/14	1.1	57.71	0	0.00	57.80	1.1	3,129	0.03%
2022/02/11	0.1	59.10	0.3	59.30	58.90	-0.2	3,151	-0.01%
2022/02/10	0	0.00	1.2	59.00	59.30	-1.2	3,229	-0.04%
2022/02/09	1	58.70	1	59.00	59.00	0	3,266	0.00%
2022/02/08	0	0.00	2	57.70	57.50	-2	3,301	-0.06%
2022/01/26	2.1	56.66	2	56.80	56.50	0.1	3,443	0.00%
2022/01/25	1.6	57.51	1	57.70	57.10	0.6	3,496	0.02%
2022/01/21	0	58.50	2	58.55	58.30	-2	3,548	-0.06%
2022/01/20	4	59.30	0	0.00	59.50	4	3,593	0.11%
2022/01/19	2	59.60	1	60.00	59.50	1	3,629	0.03%
2022/01/18	4.7	59.99	7	59.84	59.70	-2.3	3,661	-0.06%
2022/01/17	2	58.60	0	0.00	58.90	2	3,565	0.06%
2022/01/14	1	58.10	1.1	58.01	58.00	-0.1	3,541	0.00%
2022/01/13	8	58.95	8	58.73	59.00	0	3,558	0.00%
2022/01/12	0	0.00	3	57.63	57.80	-3	3,518	-0.09%
2022/01/11	1.4	57.86	0	0.00	57.50	1.4	3,566	0.04%
2022/01/10	1	58.20	1	58.20	58.50	0	3,567	0.00%
2022/01/07	1.1	58.23	0	0.00	58.10	1.1	3,596	0.03%
2022/01/06	3.1	59.44	0	0.00	59.30	3.1	3,572	0.09%
2022/01/05	0.5	60.20	11	59.98	59.60	-10.5	3,597	-0.29%
2022/01/04	0	0.00	1	59.00	58.30	-1	3,518	-0.03%
2022/01/03	0	0.00	1	59.30	58.80	-1	3,530	-0.03%
2021/12/30	0	0.00	5	58.90	58.80	-5	3,559	-0.14%
2021/12/29	1	59.30	0	0.00	59.00	1	3,591	0.03%
2021/12/28	0.5	59.07	0	0.00	58.80	0.5	3,670	0.01%
2021/12/27	4	59.08	1.2	58.85	58.90	2.8	3,720	0.08%
2021/12/24	1	59.00	0	0.00	58.90	1	3,773	0.03%
2021/12/23	0	0.00	6	58.68	58.80	-6	3,790	-0.16%
2021/12/21	1	57.60	2	57.40	57.90	-1	3,910	-0.03%
2021/12/20	0.2	57.40	0	0.00	57.20	0.2	3,959	0.01%
2021/12/16	2	57.65	2	57.60	57.60	0	3,999	0.00%
2021/12/15	0	0.00	1	57.00	57.00	-1	4,034	-0.02%
2021/12/14	2.1	57.74	6	57.70	57.30	-3.9	4,034	-0.10%
2021/12/13	7	57.71	2.1	57.66	57.50	4.9	4,050	0.12%
2021/12/10	4.1	58.26	0	0.00	58.10	4.1	4,072	0.10%
2021/12/09	14.1	58.92	7.1	59.11	58.70	7	4,078	0.17%
2021/12/08	6	60.27	8	60.30	60.10	-2	4,062	-0.05%
2021/12/07	6	60.43	1	60.30	60.20	5	4,099	0.12%
2021/12/06	0	0.00	0.5	60.30	60.20	-0.5	4,168	-0.01%
2021/12/03	2	59.60	11	60.19	60.00	-9	4,334	-0.21%
2021/12/02	1	59.80	0	0.00	59.90	1	4,470	0.02%
2021/11/30	2	59.45	0	59.60	59.30	2	4,793	0.04%
2021/11/29	12	57.20	17	57.76	58.60	-5	4,886	-0.10%
2021/11/26	9.1	59.06	9.3	59.35	59.00	-0.2	4,977	0.00%
2021/11/25	1	60.70	5	60.90	60.70	-4	5,004	-0.08%
2021/11/24	5.1	60.99	1.1	61.48	61.10	4.1	5,079	0.08%
2021/11/23	11.2	60.97	5	61.22	60.60	6.1	5,241	0.12%
2021/11/22	5.1	61.80	3	61.90	62.20	2.1	5,264	0.04%
2021/11/19	16.2	61.93	3.1	61.87	61.90	13.1	5,347	0.25%
2021/11/18	5.1	63.68	3	63.37	62.80	2.1	5,379	0.04%
2021/11/17	4.2	62.58	8	62.54	62.70	-3.8	5,307	-0.07%
2021/11/16	3	61.03	3	60.60	61.00	0	5,224	0.00%
2021/11/15	8	60.99	6	61.33	61.40	2	5,275	0.04%
2021/11/12	12	59.74	2	59.80	59.70	10	5,328	0.19%
2021/11/11	2	60.20	2	59.51	59.70	0	5,407	0.00%
2021/11/10	4	59.88	4	59.60	59.80	0	5,739	0.00%
2021/11/09	4	60.20	3.3	59.80	60.20	0.8	5,876	0.01%
2021/11/08	12	60.42	3	60.33	60.20	9	5,900	0.15%
2021/11/05	4	60.33	2.5	60.42	60.20	1.5	6,023	0.02%
2021/11/04	7	60.49	9	60.46	60.40	-2	6,187	-0.03%
2021/11/02	8	58.29	1	58.10	58.10	7	6,409	0.11%
2021/11/01	2	59.10	1	59.20	59.60	1	6,696	0.02%
2021/10/29	4	59.08	1	59.30	58.60	3	6,956	0.04%
2021/10/28	5.2	58.91	6	59.13	59.20	-0.9	7,005	-0.01%
2021/10/27	1	58.30	6	58.37	58.60	-5	7,162	-0.07%
2021/10/26	0.3	58.40	3	58.13	58.10	-2.8	7,365	-0.04%
2021/10/25	0	0.00	3	57.50	57.30	-3	7,748	-0.04%
2021/10/22	0	0.00	1	57.10	57.10	-1	7,918	-0.01%
2021/10/21	5	56.40	0	0.00	56.60	5	8,144	0.06%
2021/10/20	0.1	56.89	2	57.20	57.30	-1.9	8,352	-0.02%
2021/10/19	2	56.70	15.1	56.63	57.20	-13.1	8,481	-0.15%
2021/10/18	6	55.65	0	0.00	55.50	6	8,573	0.07%
2021/10/15	0	0.00	1	56.30	56.40	-1	8,835	-0.01%
2021/10/14	1.4	54.57	0	0.00	54.50	1.4	8,954	0.02%
2021/10/13	3.5	54.61	0	0.00	54.30	3.5	9,232	0.04%
2021/10/12	1	55.11	2	55.45	55.60	-1	9,616	-0.01%
2021/10/08	8	56.21	4	56.73	56.40	4	9,632	0.04%
2021/10/07	1	56.50	0	0.00	56.70	1	9,690	0.01%
2021/10/06	8	56.64	2	55.70	55.50	6	9,818	0.06%
2021/10/05	2.1	54.51	5	55.78	57.20	-2.9	9,815	-0.03%
2021/10/04	2	56.20	3	55.90	55.40	-1	9,782	-0.01%
2021/10/01	1.1	57.40	3	57.93	57.20	-1.9	9,766	-0.02%
2021/09/30	0	0.00	1	59.00	59.40	-1	9,847	-0.01%
2021/09/29	9	58.83	0	0.00	58.40	9	10,009	0.09%
2021/09/28	0	0.00	7	61.33	61.30	-7	10,163	-0.07%
2021/09/27	1	61.81	1	62.00	62.20	0	10,199	0.00%
2021/09/24	6	62.17	12	62.48	62.40	-6	10,380	-0.06%
2021/09/23	1	61.60	1	61.50	61.80	0	10,407	0.00%
2021/09/22	15	61.33	5	61.36	61.20	10	10,444	0.10%
2021/09/17	1	62.80	0	0.00	63.10	1	10,536	0.01%
2021/09/16	4	63.60	2	63.70	63.50	2	10,565	0.02%
2021/09/15	5	63.34	3	62.97	62.80	2	10,627	0.02%
2021/09/14	4	64.10	2	63.90	64.10	2	10,679	0.02%
2021/09/13	7	64.29	0	0.00	64.10	7	10,698	0.07%
2021/09/10	7	64.67	6	64.88	65.30	1	10,720	0.01%
2021/09/09	0	0.00	1	63.50	64.60	-1	10,741	-0.01%
2021/09/08	16	63.71	12.2	63.86	62.80	3.8	10,706	0.04%
2021/09/07	12	65.87	20	65.24	66.10	-8	10,607	-0.08%
2021/09/06	18	66.80	6	66.43	66.20	12	10,645	0.11%
2021/09/03	4.1	66.65	11	66.67	67.20	-7	10,541	-0.07%
2021/09/02	22.2	65.17	9	65.12	64.60	13.2	10,414	0.13%
2021/09/01	5.1	65.20	5	65.16	65.60	0.1	10,339	0.00%
2021/08/31	2	64.05	1	64.20	65.00	1	10,289	0.01%
2021/08/30	10	63.64	111.5	63.60	64.20	-101.5	10,495	-0.97%	大賣/鉅額交易
2021/08/27	9.1	63.84	9	63.78	63.10	0.1	10,541	0.00%
2021/08/26	3.1	62.01	5.3	62.49	62.40	-2.1	10,410	-0.02%
2021/08/25	108.2	62.89	1	62.20	62.50	107.2	10,348	1.04%	大買/鉅額交易
2021/08/24	5	61.62	1.2	62.13	62.20	3.8	10,262	0.04%
2021/08/23	8.1	61.58	5.1	61.54	61.60	3	10,185	0.03%
2021/08/20	1.1	60.24	32	59.72	60.20	-30.9	10,104	-0.31%
2021/08/19	5	60.06	2	60.70	59.10	3	10,046	0.03%
2021/08/18	12	59.81	12.2	60.27	62.10	-0.1	9,937	0.00%
2021/08/17	2	61.00	6	60.30	59.20	-4	9,851	-0.04%
2021/08/16	14.2	60.08	11.2	60.49	60.70	2.9	9,775	0.03%
2021/08/13	8.4	66.75	8	67.30	65.50	0.4	9,433	0.00%
2021/08/12	6	68.82	5.1	68.40	68.60	0.9	9,282	0.01%
2021/08/11	28.2	69.81	34.1	69.21	67.50	-5.9	9,218	-0.06%
2021/08/10	8	69.26	13.6	68.86	70.40	-5.6	9,120	-0.06%
2021/08/09	9	70.05	7.1	70.57	69.90	2	9,013	0.02%
2021/08/06	14	70.89	28	71.06	71.60	-14	8,831	-0.16%
2021/08/05	33.3	70.62	19.1	70.23	71.00	14.2	8,767	0.16%
2021/08/04	27.1	68.66	22.1	68.56	68.10	5	8,575	0.06%
2021/08/03	4	65.58	9	65.51	66.00	-5	8,370	-0.06%
2021/08/02	18	65.09	27	65.59	65.50	-9	8,308	-0.11%
2021/07/30	8.6	64.35	33	64.70	64.10	-24.4	8,124	-0.30%
2021/07/29	29	63.85	29	63.30	64.30	0	7,983	0.00%
2021/07/28	5.1	59.13	20	60.38	61.40	-14.9	7,627	-0.20%
2021/07/27	10	62.31	23.1	62.19	62.20	-13.1	7,613	-0.17%
2021/07/26	8.1	62.39	19.2	62.31	63.10	-11.1	7,526	-0.15%
2021/07/23	7	60.77	21	60.48	60.50	-14	7,667	-0.18%
2021/07/22	11	60.76	10	61.15	60.90	1	7,936	0.01%
2021/07/21	43	61.16	16	60.49	60.10	27	7,914	0.34%
2021/07/20	6	59.20	20	59.67	59.60	-14	7,778	-0.18%
2021/07/19	15.1	59.35	14.1	59.63	59.20	1	7,653	0.01%
2021/07/16	15.1	59.98	42	59.53	60.50	-26.9	7,453	-0.36%
2021/07/15	8	57.97	4	58.15	58.10	4	7,075	0.06%
2021/07/14	3	56.98	15	57.59	57.20	-12	7,098	-0.17%
2021/07/13	6	57.97	10	58.07	57.40	-4	7,194	-0.06%
2021/07/12	2	56.95	0	0.00	56.80	2	7,081	0.03%
2021/07/09	3	56.20	8	56.40	56.50	-5	7,110	-0.07%
2021/07/08	1	56.70	8	56.90	57.00	-7	7,248	-0.10%
2021/07/07	15	56.95	11	57.25	56.90	4	7,335	0.05%
2021/07/06	27.2	58.50	32.2	59.59	58.30	-4.9	7,288	-0.07%
2021/07/05	48.2	59.36	8	59.28	59.90	40.2	7,212	0.56%
2021/07/02	2.1	56.67	2	56.97	57.10	0.1	7,022	0.00%
2021/07/01	18	56.72	8	56.98	57.10	10	7,046	0.14%
2021/06/30	8	55.53	7.9	55.86	56.00	0.1	6,950	0.00%
2021/06/29	11	55.95	6	55.88	56.00	5	6,930	0.07%
2021/06/28	1	55.70	4.3	55.96	55.90	-3.3	6,901	-0.05%
2021/06/25	4	55.00	3	55.03	55.00	1	6,801	0.01%
2021/06/24	11.1	55.46	12	55.52	55.00	-0.9	6,793	-0.01%
2021/06/23	7	54.70	7	54.90	54.90	0	6,745	0.00%
2021/06/22	6.1	54.14	9.1	54.12	54.10	-3	6,683	-0.04%
2021/06/21	1	53.71	4	54.23	53.80	-3	6,652	-0.04%
2021/06/18	2	54.65	6	54.90	54.60	-4	6,664	-0.06%
2021/06/17	2	54.30	22.1	54.05	54.60	-20.1	6,660	-0.30%
2021/06/16	4	54.58	9	54.21	54.20	-5	6,703	-0.07%
2021/06/15	12	54.36	30	54.38	54.50	-18	6,708	-0.27%
2021/06/11	1	53.30	5	53.26	53.30	-4	6,643	-0.06%
2021/06/10	4	53.03	3	53.13	52.80	1	6,690	0.01%
2021/06/09	7	52.77	6	52.87	52.80	1	6,688	0.01%
2021/06/08	7	52.83	4.3	52.61	52.70	2.8	6,726	0.04%
2021/06/07	45.3	53.35	30.2	52.92	52.50	15.1	6,780	0.22%
2021/06/04	27	52.19	12	52.22	52.50	15	6,529	0.23%
2021/06/03	14	50.96	2	51.30	52.00	12	6,471	0.19%
2021/06/02	1	51.10	0	0.00	50.50	1	6,451	0.02%
2021/05/31	1	50.30	0.5	50.50	50.30	0.5	6,522	0.01%
2021/05/28	1	49.95	2	50.05	50.20	-1	6,544	-0.02%
2021/05/26	0	0.00	3	49.57	49.35	-3	6,653	-0.05%
2021/05/25	3	49.17	2	49.63	49.45	1	6,734	0.01%
2021/05/24	3.1	47.83	1	47.85	48.65	2.1	6,795	0.03%
2021/05/19	1.5	48.50	0	0.00	48.45	1.5	7,102	0.02%
2021/05/18	2	47.15	0	0.00	48.35	2	7,172	0.03%
2021/05/14	1	47.95	1	48.10	48.10	0	7,331	0.00%
2021/05/13	2	47.83	7	48.00	47.80	-5	7,333	-0.07%
2021/05/12	0	0.00	0.1	47.84	47.15	-0.1	7,325	0.00%
2021/05/11	11.1	50.16	3	50.73	49.65	8	7,256	0.11%
2021/05/10	0	0.00	10	51.60	51.40	-10	7,265	-0.14%
2021/05/07	1	51.16	0	0.00	51.90	1	7,393	0.01%
2021/05/06	2	51.20	2	50.10	50.60	0	7,539	0.00%
2021/05/04	1	50.00	1	51.70	52.10	0	7,998	0.00%
2021/05/03	9.5	52.76	15.1	53.22	52.40	-5.6	8,133	-0.07%
2021/04/29	35	55.31	24	54.86	54.60	11	8,583	0.13%
2021/04/28	26.6	55.04	26	55.10	55.80	0.5	9,138	0.01%
2021/04/27	3.1	53.07	4	53.03	53.00	-1	9,147	-0.01%
2021/04/26	3	52.50	16	52.66	52.90	-13	9,166	-0.14%
2021/04/23	0	0.00	4	51.50	51.60	-4	9,114	-0.04%
2021/04/22	1.1	51.17	3	51.63	50.80	-1.9	9,255	-0.02%
2021/04/21	2	52.30	2	52.15	52.20	0	9,383	0.00%
2021/04/20	2	51.75	2	52.30	52.10	0	9,501	0.00%
2021/04/19	9.2	51.41	14	51.59	52.00	-4.8	9,620	-0.05%
2021/04/16	2	49.95	8	50.13	50.10	-6	9,541	-0.06%
2021/04/15	2	49.80	2	50.00	50.10	0	9,665	0.00%
2021/04/14	11.2	49.65	5	49.59	49.90	6.2	9,702	0.06%
2021/04/13	13	51.06	2.1	50.86	50.30	11	9,875	0.11%
2021/04/12	5	51.98	24	51.94	51.60	-19	10,141	-0.19%
2021/04/09	17	52.38	6	52.48	52.40	11	10,152	0.11%
2021/04/08	18	53.29	8	53.15	53.20	10	10,072	0.10%
2021/04/07	16	53.08	12	53.06	53.30	4	10,044	0.04%
2021/04/06	16.1	52.70	7	52.91	53.10	9.1	10,017	0.09%
2021/04/01	0	52.30	0	0.00	52.20	0	9,931	0.00%
2021/03/31	6	52.60	2	52.10	52.30	4	9,994	0.04%
2021/03/30	3	52.20	4	52.28	52.50	-1	10,084	-0.01%
2021/03/29	2	52.30	0	0.00	52.20	2	10,092	0.02%
2021/03/26	0	0.00	2	52.70	52.10	-2	10,136	-0.02%
2021/03/25	2	51.85	6	52.00	51.90	-4	10,177	-0.04%
2021/03/24	1	52.30	0	0.00	52.10	1	10,204	0.01%
2021/03/23	11	52.46	11.1	52.43	52.50	-0.1	10,219	0.00%
2021/03/22	2	53.50	1	52.60	52.60	1	10,244	0.01%
2021/03/19	2	52.65	5	52.90	53.10	-3	10,233	-0.03%
2021/03/18	5	52.60	3	52.40	52.60	2	10,229	0.02%
2021/03/17	5	52.02	4	52.10	52.10	1	10,319	0.01%
2021/03/16	2	53.00	0	0.00	52.60	2	10,304	0.02%
2021/03/15	0	0.00	1	52.20	52.30	-1	10,349	-0.01%
2021/03/12	2	52.00	4	52.15	52.00	-2	10,422	-0.02%
2021/03/11	1.1	51.62	1	51.80	51.80	0.1	10,551	0.00%
2021/03/09	0	50.50	10.2	50.00	50.50	-10.2	10,669	-0.10%
2021/03/08	1	50.70	0	0.00	50.10	1	10,732	0.01%
2021/03/05	2	49.93	10	50.34	50.30	-8	10,830	-0.07%
2021/03/04	8	50.34	3	51.03	50.20	5	10,990	0.05%
2021/03/03	1	50.89	0	0.00	50.80	1	11,040	0.01%
2021/03/02	0	0.00	7	51.50	50.70	-7	11,148	-0.06%
2021/02/26	8	50.56	0	0.00	50.60	8	11,411	0.07%
2021/02/25	5	51.36	7	51.67	51.20	-2	11,762	-0.02%
2021/02/24	9	51.82	0	0.00	51.30	9	11,867	0.08%
2021/02/23	1	51.70	0	0.00	51.90	1	11,835	0.01%
2021/02/22	9	51.70	1	51.60	51.90	8	11,850	0.07%
2021/02/19	7	50.97	1	50.70	51.10	6	11,822	0.05%
2021/02/18	5	51.60	3	51.50	51.80	2	11,754	0.02%
2021/02/17	11	51.93	10	51.56	52.00	1	11,727	0.01%
2021/02/05	1	50.30	1	50.50	50.30	0	11,515	0.00%
2021/02/04	1	49.60	1	49.65	49.60	0	11,440	0.00%
2021/02/03	1	49.40	0	0.00	49.15	1	11,480	0.01%
2021/02/02	8	49.17	7	48.92	49.50	1	11,469	0.01%
2021/02/01	1	47.75	7.1	47.83	48.25	-6.1	11,515	-0.05%
2021/01/29	11	49.00	16.1	49.72	48.65	-5.1	11,479	-0.04%
2021/01/28	2	49.90	5	49.93	50.00	-3	11,335	-0.03%
2021/01/27	14	51.35	9.2	51.40	51.20	4.8	11,155	0.04%
2021/01/26	38.2	52.98	14	53.25	52.50	24.2	10,929	0.22%
2021/01/25	9	52.51	6	51.57	51.80	3	10,533	0.03%
2021/01/22	29.2	51.90	23.4	52.14	52.50	5.8	10,241	0.06%
2021/01/21	63	51.12	62.1	51.31	51.50	1	9,656	0.01%
2021/01/20	17	48.92	24	48.39	48.25	-7	8,712	-0.08%
2021/01/19	0	47.70	5	47.59	47.60	-5	8,273	-0.06%
2021/01/18	6	46.75	26	46.11	46.80	-20	8,138	-0.25%
2021/01/15	11.2	47.65	0	0.00	47.25	11.2	8,052	0.14%
2021/01/14	2	47.45	1	48.35	48.50	1	7,888	0.01%
2021/01/13	9	47.15	1	47.25	47.45	8	7,663	0.10%
2021/01/12	1	47.70	5	47.42	46.50	-4	7,496	-0.05%
2021/01/08	3	46.53	10.1	46.54	47.05	-7.1	7,211	-0.10%
2021/01/07	2	46.60	1	46.65	46.60	1	7,045	0.01%
2021/01/06	42	48.11	27	47.35	46.65	15	6,942	0.22%
2021/01/05	13	47.50	9	47.91	48.25	4	6,586	0.06%
2021/01/04	5.1	45.95	3	46.00	46.10	2.1	6,217	0.03%
2020/12/31	0	0.00	4	45.55	45.25	-4	6,143	-0.07%
2020/12/30	5	45.55	0	0.00	45.65	5	6,166	0.08%
2020/12/29	0	0.00	9	45.25	45.25	-9	6,233	-0.14%
2020/12/28	9	45.76	2	45.80	45.70	7	6,188	0.11%
2020/12/25	7	46.01	4	46.18	45.90	3	6,182	0.05%
2020/12/24	2	45.40	5	45.32	45.90	-3	6,150	-0.05%
2020/12/23	5	44.90	6	44.95	44.75	-1	6,097	-0.02%
2020/12/22	1	45.75	0	0.00	44.70	1	6,102	0.02%
2020/12/21	0	0.00	4	44.75	45.50	-4	6,046	-0.07%
2020/12/18	3	44.88	1	45.05	44.80	2	5,954	0.03%
2020/12/17	1	45.30	3	45.48	45.40	-2	5,901	-0.03%
2020/12/16	1	45.60	8	45.65	45.80	-7	5,882	-0.12%
2020/12/14	1	45.55	1	45.60	45.45	0	5,763	0.00%
2020/12/11	7	45.11	6	45.90	45.05	1	5,722	0.02%
2020/12/10	9	46.11	59	46.00	45.70	-50	5,615	-0.89%
2020/12/09	1	46.80	4	46.91	46.65	-3	5,521	-0.05%
2020/12/08	3	45.97	1	45.65	45.90	2	5,368	0.04%
2020/12/07	7	46.64	10	45.95	46.00	-3	5,281	-0.06%
2020/12/04	8	45.33	7	45.35	45.45	1	5,122	0.02%
2020/12/03	1	45.50	3	45.33	45.15	-2	5,005	-0.04%
2020/12/02	4	45.40	2	45.30	45.15	2	4,911	0.04%
2020/12/01	3	45.05	4	44.95	45.10	-1	4,885	-0.02%
2020/11/30	5	44.70	14.3	44.93	45.15	-9.3	4,780	-0.19%
2020/11/27	2	44.30	3	44.60	44.40	-1	4,597	-0.02%
2020/11/26	11.1	44.23	3	44.17	44.55	8.1	4,514	0.18%
2020/11/25	12.2	43.93	13	43.92	44.35	-0.8	4,389	-0.02%
2020/11/24	8	44.26	3	44.57	44.30	5	4,075	0.12%
2020/11/23	16	43.25	7	43.00	43.30	9	3,704	0.24%
2020/11/20	0	0.00	2	42.00	42.40	-2	3,549	-0.06%
2020/11/19	9	42.84	12	42.20	42.20	-3	3,505	-0.09%
2020/11/18	4	42.08	1	41.35	42.50	3	3,469	0.09%
2020/11/16	5	41.27	0	0.00	41.30	5	3,595	0.14%
2020/11/13	1	40.75	1	40.60	40.80	0	3,699	0.00%
2020/11/11	2	41.00	1	40.70	41.10	1	3,897	0.03%
2020/11/09	2	39.80	8	40.09	40.60	-6	3,780	-0.16%
2020/11/06	1	39.15	2	39.15	39.25	-1	3,704	-0.03%
2020/10/30	1	37.95	0	0.00	37.70	1	4,031	0.02%
2020/10/28	1	38.30	0	0.00	38.35	1	4,110	0.02%
2020/10/26	0	39.00	0	0.00	38.80	0	4,200	0.00%
2020/10/19	0	0.00	4	38.70	38.65	-4	5,211	-0.08%
2020/10/16	0	0.00	1	38.50	38.40	-1	5,360	-0.02%
2020/10/14	0	0.00	5	39.20	39.20	-5	5,468	-0.09%
2020/10/13	0	0.00	1	38.85	38.90	-1	5,564	-0.02%
2020/10/12	0	0.00	1	39.30	38.85	-1	5,618	-0.02%
2020/10/08	1	39.45	1	39.30	39.30	0	5,736	0.00%
2020/10/07	0	0.00	2	39.20	39.30	-2	5,971	-0.03%
2020/10/06	0	0.00	3	39.00	38.50	-3	6,109	-0.05%
2020/10/05	1	38.00	0	0.00	38.00	1	6,152	0.02%
2020/09/30	2	37.65	1	37.05	37.75	1	6,252	0.02%
2020/09/29	64	37.55	3	37.55	37.20	61	6,332	0.96%
2020/09/28	3	37.55	2	37.10	37.60	1	6,483	0.02%
2020/09/25	2	37.23	0	0.00	37.00	2	6,641	0.03%
2020/09/24	1	37.70	0	0.00	37.80	1	6,814	0.01%
2020/09/23	2	38.70	0	0.00	38.40	2	6,914	0.03%
2020/09/22	1	39.20	4	39.00	38.70	-3	7,057	-0.04%
2020/09/21	3	39.32	1	39.40	39.15	2	7,236	0.03%
2020/09/15	1	40.05	6	40.13	40.00	-5	8,011	-0.06%
2020/09/11	0	0.00	1	39.10	38.85	-1	8,070	-0.01%
2020/09/10	7	39.69	0	0.00	39.15	7	8,076	0.09%
2020/09/09	7	39.31	5	39.60	39.60	2	8,076	0.02%
2020/09/08	1	39.20	11	39.28	38.90	-10	8,056	-0.12%
2020/09/07	3	39.30	0	0.00	39.20	3	8,087	0.04%
2020/09/04	1	39.35	7	39.41	39.85	-6	8,172	-0.07%
2020/09/03	1	38.70	0	0.00	38.75	1	8,117	0.01%
2020/09/02	3	38.73	0	0.00	39.05	3	8,129	0.04%
2020/08/27	6	39.07	0	0.00	38.45	6	8,380	0.07%
2020/08/26	11	39.20	0.3	40.00	39.35	10.7	8,773	0.12%
2020/08/25	4	38.68	1	38.70	38.75	3	8,874	0.03%
2020/08/24	3.3	38.31	2	38.25	38.35	1.3	8,879	0.01%
2020/08/21	2	39.05	4	39.04	38.85	-2	8,865	-0.02%
2020/08/20	8	38.98	2	38.75	38.80	6	8,757	0.07%
2020/08/19	3	41.73	5	41.85	41.20	-2	8,651	-0.02%
2020/08/18	4	42.83	0	0.00	42.60	4	8,541	0.05%
2020/08/17	1	43.25	3	44.17	44.40	-2	8,442	-0.02%
2020/08/14	6	43.00	1	42.85	43.25	5	8,466	0.06%
2020/08/13	0	0.00	1	43.15	42.80	-1	8,505	-0.01%
2020/08/12	1	42.10	1	42.55	42.55	0	8,485	0.00%
2020/08/11	1	43.25	1	43.05	43.05	0	8,490	0.00%
2020/08/10	2	44.33	0	0.00	43.85	2	8,497	0.02%
2020/08/07	2	44.43	1	44.40	44.40	1	8,504	0.01%
2020/08/06	6	44.43	0	0.00	44.25	6	8,486	0.07%
2020/08/05	3	44.32	7	44.17	44.95	-4	8,407	-0.05%
2020/08/03	0	0.00	3	42.95	42.85	-3	8,356	-0.04%
2020/07/31	1	43.70	8	43.36	43.70	-7	8,432	-0.08%
2020/07/30	6	42.44	1	42.60	42.60	5	8,487	0.06%
2020/07/29	2	42.08	0	0.00	42.25	2	8,535	0.02%
2020/07/28	23	44.29	1	43.85	42.50	22	8,563	0.26%
2020/07/27	23	43.75	12	43.33	42.90	11	8,376	0.13%
2020/07/24	7	47.42	9.6	46.83	46.40	-2.6	8,234	-0.03%
2020/07/23	1	47.05	5	47.33	47.65	-4	7,997	-0.05%
2020/07/22	6.5	45.99	1	46.20	45.90	5.5	7,848	0.07%
2020/07/21	0	0.00	6	45.37	45.15	-6	7,748	-0.08%
2020/07/17	0	0.00	3	45.03	44.65	-3	7,696	-0.04%
2020/07/16	0	0.00	1	44.90	44.95	-1	7,642	-0.01%
2020/07/15	2	44.85	3	44.90	44.60	-1	7,600	-0.01%
2020/07/14	11	45.56	11	45.38	45.30	0	7,529	0.00%
2020/07/13	4	44.03	4	44.66	44.90	0	7,316	0.00%
2020/07/10	1	43.00	1	43.00	42.70	0	7,179	0.00%
2020/07/09	3	44.30	2.4	44.00	44.05	0.6	7,102	0.01%
2020/07/08	7.3	44.62	0	0.00	44.40	7.3	7,012	0.10%
2020/07/07	3	43.48	11	43.10	44.00	-8	6,913	-0.12%
2020/07/06	6.9	43.73	12	43.60	44.00	-5.2	6,756	-0.08%
2020/07/03	6	42.36	4	42.44	42.65	2	6,612	0.03%
2020/07/02	2	41.05	2	41.30	41.65	0	6,503	0.00%
2020/07/01	3	40.55	10	40.81	41.05	-7	6,419	-0.11%
2020/06/30	4	40.61	22	41.02	40.60	-18	6,277	-0.29%
2020/06/29	25	40.79	3	40.92	40.75	22	6,115	0.36%
2020/06/24	7	39.91	22	39.66	39.95	-15	5,881	-0.26%
2020/06/23	5.3	39.71	2	39.83	39.80	3.3	5,784	0.06%
2020/06/22	1	38.90	1	38.70	39.00	0	5,541	0.00%
2020/06/18	1	38.10	2	38.15	38.00	-1	5,402	-0.02%
2020/06/16	0	0.00	1	37.25	37.65	-1	5,426	-0.02%
2020/06/15	1	36.80	0	0.00	36.80	1	5,539	0.02%
2020/06/12	0	0.00	10	36.25	37.00	-10	5,582	-0.18%
2020/06/11	1	37.30	0	0.00	36.85	1	5,657	0.02%
2020/06/10	5.3	37.96	16	38.13	38.10	-10.7	5,592	-0.19%
2020/06/09	0.1	38.40	0	0.00	38.30	0.1	5,666	0.00%
2020/06/08	0	0.00	2	38.65	38.35	-2	5,734	-0.03%
2020/06/05	1	38.40	0	0.00	38.30	1	5,734	0.02%
2020/06/04	3.2	38.24	3	38.20	38.10	0.2	5,746	0.00%
2020/06/03	5	38.50	4	38.58	38.35	1	5,750	0.02%
2020/06/02	23.3	39.39	27	39.00	39.05	-3.7	5,647	-0.07%
2020/06/01	23	38.74	5	38.40	38.80	18	5,352	0.34%
2020/05/29	3	37.82	8	37.41	37.40	-5	5,230	-0.10%
2020/05/28	9	37.58	2	37.45	37.30	7	5,229	0.13%
2020/05/27	10	37.95	0	0.00	37.70	10	5,231	0.19%
2020/05/26	2	37.73	1	37.95	37.90	1	5,239	0.02%
2020/05/25	2	37.08	0	0.00	37.55	2	5,179	0.04%
2020/05/22	9	38.17	0	0.00	37.90	9	5,135	0.18%
2020/05/21	1	38.20	1	38.40	38.40	0	5,069	0.00%
2020/05/20	2	37.20	4	37.39	37.75	-2	4,971	-0.04%
2020/05/19	1	36.95	0	0.00	36.80	1	4,916	0.02%
2020/05/18	5	37.23	9	37.36	36.60	-4	4,908	-0.08%
2020/05/15	2	37.20	0	0.00	37.20	2	4,849	0.04%
2020/05/14	3	37.67	1	37.90	37.40	2	4,813	0.04%
2020/05/12	3	37.75	0	0.00	37.75	3	4,773	0.06%
2020/05/11	2	38.23	3	38.15	38.15	-1	4,764	-0.02%
2020/05/08	7	38.09	19	38.49	37.95	-12	4,715	-0.25%
2020/05/07	6	38.43	1	38.20	38.20	5	4,648	0.11%
2020/05/06	1	37.25	1	37.50	37.65	0	4,524	0.00%
2020/05/05	0	0.00	2	37.40	37.00	-2	4,445	-0.04%
2020/05/04	2	36.85	3	36.97	36.85	-1	4,396	-0.02%
2020/04/30	1	36.50	0	0.00	36.60	1	4,337	0.02%
2020/04/29	14	36.04	1	36.05	36.10	13	4,348	0.30%
2020/04/28	1	36.05	4	35.78	35.75	-3	4,305	-0.07%
2020/04/27	3	35.52	5	35.66	35.65	-2	4,374	-0.05%
2020/04/24	3	35.20	2	35.35	35.25	1	4,323	0.02%
2020/04/22	0	0.00	1	34.30	34.40	-1	4,335	-0.02%
2020/04/21	5	34.41	3	34.02	33.85	2	4,396	0.05%
2020/04/17	8	34.95	0	0.00	34.65	8	4,417	0.18%
2020/04/16	0	0.00	1	35.00	34.90	-1	4,361	-0.02%
2020/04/15	2	34.43	4	34.48	34.35	-2	4,377	-0.05%
2020/04/14	0	0.00	1	34.05	34.30	-1	4,378	-0.02%
2020/04/10	2	33.65	0	0.00	33.70	2	4,361	0.05%
2020/04/09	5	33.80	0	0.00	33.65	5	4,384	0.11%
2020/04/08	0	33.90	0	0.00	33.80	0	4,343	0.00%
2020/04/06	0	0.00	2	31.95	31.80	-2	4,221	-0.05%
2020/04/01	2	30.60	3	31.00	31.20	-1	4,218	-0.02%
2020/03/31	3	31.00	0	0.00	30.95	3	4,305	0.07%
2020/03/30	0	0.00	4	30.30	30.70	-4	4,281	-0.09%
2020/03/27	5	31.20	11	30.90	30.65	-6	4,276	-0.14%
2020/03/25	0	0.00	5	31.68	31.15	-5	4,200	-0.12%
2020/03/24	1	30.20	1	30.15	30.25	0	4,152	0.00%
2020/03/23	0	0.00	4	29.08	28.90	-4	4,129	-0.10%
2020/03/20	8	29.66	1	29.95	30.05	7	4,141	0.17%
2020/03/19	3	27.30	20	27.94	27.40	-17	4,099	-0.41%
2020/03/18	0	0.00	1	30.50	30.20	-1	4,148	-0.02%
2020/03/16	2	32.68	0	0.00	31.85	2	4,156	0.05%
2020/03/12	2	33.60	0	0.00	33.55	2	4,006	0.05%
2020/03/11	2	35.25	0	0.00	35.45	2	3,984	0.05%
2020/03/10	1	35.65	0	0.00	35.75	1	4,055	0.02%
2020/03/06	0	0.00	4	36.40	36.40	-4	3,923	-0.10%
2020/03/05	7	36.77	2	36.75	36.90	5	3,961	0.13%
2020/03/04	0	0.00	2	35.30	35.50	-2	3,854	-0.05%
2020/03/03	2	35.15	0	0.00	35.00	2	3,845	0.05%
2020/02/27	0	0.00	2	34.60	34.10	-2	3,779	-0.05%
2020/02/25	3	35.15	0	0.00	35.15	3	3,766	0.08%
2020/02/14	0	0.00	1	36.45	36.35	-1	3,908	-0.03%
2020/02/03	0	0.00	1	32.90	32.75	-1	4,833	-0.02%
2020/01/16	0	0.00	2	37.98	37.70	-2	5,585	-0.04%
2020/01/15	31	37.95	1	37.60	37.55	30	5,947	0.50%
2020/01/14	0	0.00	16	37.63	37.50	-16	5,874	-0.27%
2020/01/13	0	0.00	1	37.20	37.20	-1	5,822	-0.02%
2020/01/09	0	0.00	6	37.05	37.00	-6	6,008	-0.10%
2020/01/08	1	36.15	1	36.80	36.35	0	6,045	0.00%
2020/01/06	3	36.10	0	0.00	35.90	3	6,017	0.05%
2020/01/03	2	36.58	1	37.20	36.80	1	6,014	0.02%
2020/01/02	1	37.10	0	0.00	37.20	1	5,981	0.02%
2019/12/30	2	36.93	7	37.11	37.20	-5	6,080	-0.08%
2019/12/27	5	37.01	2	37.00	37.15	3	6,069	0.05%
2019/12/26	0	0.00	8	37.29	37.40	-8	6,030	-0.13%
2019/12/24	2	36.28	0	0.00	36.25	2	5,989	0.03%
2019/12/20	1	36.55	0	0.00	36.50	1	6,026	0.02%
2019/12/19	4	36.59	3	36.60	36.55	1	6,083	0.02%
2019/12/18	6	36.98	0	0.00	36.80	6	6,296	0.10%
2019/12/16	11	37.27	0	0.00	37.15	11	6,327	0.17%
2019/12/13	5	37.43	6	37.81	37.50	-1	6,318	-0.02%
2019/12/12	0	0.00	5	37.47	37.60	-5	6,166	-0.08%
2019/12/11	1	36.60	0	0.00	36.35	1	5,980	0.02%
2019/12/10	1	36.60	1	36.45	36.60	0	6,007	0.00%
2019/12/09	0	0.00	2	37.10	36.55	-2	6,021	-0.03%
2019/12/06	0	0.00	3	36.58	36.90	-3	6,007	-0.05%
2019/12/05	9	36.28	5	36.29	36.70	4	6,005	0.07%
2019/12/02	0	0.00	3	34.25	34.30	-3	6,203	-0.05%
2019/11/29	3	35.18	3	35.05	34.90	0	6,196	0.00%
2019/11/26	0.8	35.55	0	0.00	35.55	0.8	6,506	0.01%
2019/11/25	1	35.80	1.2	35.56	35.55	-0.2	6,658	0.00%
2019/11/22	1	35.75	0	0.00	35.55	1	6,714	0.01%
2019/11/21	2	35.75	0	0.00	36.00	2	6,706	0.03%
2019/11/20	5	36.33	2	36.48	36.20	3	6,714	0.04%
2019/11/19	3	37.00	0	0.00	37.10	3	6,691	0.04%
2019/11/14	0	0.00	1	35.55	36.00	-1	6,776	-0.01%
2019/11/13	0	0.00	1	36.25	36.10	-1	6,794	-0.01%
2019/11/12	0	0.00	7	36.29	36.35	-7	6,768	-0.10%
2019/11/11	0	0.00	2	36.05	35.80	-2	6,746	-0.03%
2019/11/08	2	36.48	1	36.85	36.60	1	6,683	0.01%
2019/11/07	2	36.03	3	36.17	36.10	-1	6,634	-0.02%
2019/11/06	15	38.41	17	38.96	37.00	-2	6,504	-0.03%
2019/11/05	1	37.60	3	37.20	37.45	-2	5,923	-0.03%
2019/11/04	3	37.65	4	38.04	37.60	-1	5,848	-0.02%
2019/11/01	3	37.55	3	37.70	37.60	0	5,776	0.00%
2019/10/31	5	37.61	0	0.00	37.15	5	5,719	0.09%
2019/10/30	13	37.65	4	37.63	38.20	9	5,620	0.16%
2019/10/29	6	38.77	10	38.74	37.80	-4	5,507	-0.07%
2019/10/28	6	38.64	5	38.40	38.50	1	5,293	0.02%
2019/10/25	11	37.78	20	37.36	37.20	-9	5,021	-0.18%
2019/10/24	14	37.36	12	37.40	37.60	2	4,904	0.04%
2019/10/23	24	36.62	27	36.37	36.50	-3	4,606	-0.07%
2019/10/22	2	34.83	0	0.00	34.70	2	4,196	0.05%
2019/10/21	1	34.50	0	0.00	34.45	1	4,175	0.02%
2019/10/18	2	34.70	0	0.00	34.70	2	4,154	0.05%
2019/10/17	14	35.20	3	35.40	35.25	11	4,081	0.27%
2019/10/16	1	34.85	1	34.70	34.95	0	3,909	0.00%
2019/10/04	2	34.83	4	34.68	34.90	-2	3,770	-0.05%
2019/10/02	1	34.15	1	34.15	33.95	0	3,599	0.00%
2019/10/01	1	34.10	15	33.52	34.10	-14	3,589	-0.39%
2019/09/26	0	0.00	1	34.15	33.85	-1	3,512	-0.03%
2019/09/24	0	0.00	1	34.55	34.35	-1	3,468	-0.03%
2019/09/23	17	35.54	14	35.28	34.75	3	3,387	0.09%
2019/09/20	3	35.02	10	34.90	35.05	-7	3,142	-0.22%
2019/09/18	5	34.05	3	34.10	33.90	2	3,008	0.07%
2019/09/17	0	0.00	2	34.05	34.10	-2	2,979	-0.07%
2019/09/16	1	33.95	1	34.00	33.95	0	2,932	0.00%
2019/09/12	1	33.95	1	34.10	34.05	0	2,906	0.00%
2019/09/11	6	33.69	10	33.90	34.00	-4	2,861	-0.14%
2019/09/09	0	0.00	16	34.00	33.95	-16	2,785	-0.57%
2019/09/06	17	33.71	15	33.97	33.50	2	2,685	0.07%
2019/09/05	8	34.94	6	34.95	35.35	2	2,502	0.08%
2019/09/04	7	34.70	4	34.39	34.80	3	2,382	0.13%
2019/09/03	4	34.13	1	34.60	34.00	3	2,292	0.13%
2019/09/02	0	0.00	1	33.95	34.15	-1	2,197	-0.05%
2019/08/30	5	33.31	2	33.35	33.30	3	2,088	0.14%
2019/08/29	30	32.82	29	33.00	32.55	1	1,954	0.05%
2019/08/28	6	32.28	0	0.00	32.20	6	1,775	0.34%
2019/08/27	10	31.30	0	0.00	31.30	10	1,596	0.63%
2019/08/26	0	0.00	1	30.30	30.45	-1	1,522	-0.07%
2019/08/23	1	30.95	0	30.80	30.80	1	1,489	0.07%
2019/08/22	0	0.00	20	30.84	30.90	-20	1,452	-1.38%
2019/08/21	5	30.68	22	30.57	30.65	-17	1,395	-1.22%
2019/08/20	0	0.00	8	29.92	29.70	-8	1,278	-0.63%
2019/08/16	0	0.00	4	28.88	29.20	-4	1,152	-0.35%
2019/08/02	2	28.43	2	28.40	28.35	0	1,008	0.00%
2019/08/01	2	28.93	0	0.00	28.90	2	1,008	0.20%
2019/07/30	3	29.42	0	0.00	29.10	3	1,002	0.30%
2019/07/24	1	29.00	0	0.00	29.45	1	957	0.10%
2019/07/12	0	0.00	4	31.08	31.25	-4	903	-0.44%
2019/07/11	3	30.95	0	0.00	30.95	3	949	0.32%
2019/06/10	0	0.00	2	28.90	28.95	-2	1,378	-0.15%
2019/06/06	0	0.00	1	28.60	28.50	-1	1,394	-0.07%
2019/05/30	1	28.30	0	0.00	28.45	1	1,451	0.07%
2019/05/29	3	27.93	1	28.10	28.05	2	1,464	0.14%
2019/05/27	0	0.00	2	28.95	28.70	-2	1,588	-0.13%
2019/05/20	1	28.25	10	28.30	28.30	-9	1,647	-0.55%
2019/05/17	2	28.33	0	0.00	28.40	2	1,653	0.12%
2019/05/15	1	29.05	0	0.00	29.20	1	1,656	0.06%
2019/05/13	1	29.05	0	0.00	28.85	1	1,667	0.06%
2019/05/08	0	0.00	2	30.00	30.20	-2	1,644	-0.12%
2019/05/06	0	0.00	1	30.55	30.40	-1	1,661	-0.06%
2019/04/22	3	31.50	0	0.00	31.85	3	1,644	0.18%
2019/04/17	0	0.00	2	31.75	31.80	-2	1,633	-0.12%
2019/04/10	0	0.00	3	30.90	31.00	-3	1,490	-0.20%
2019/04/08	16	30.91	0	0.00	30.95	16	1,469	1.09%
2019/03/29	1	29.85	1	29.70	30.10	0	1,411	0.00%
2019/03/28	0	30.10	0	0.00	29.90	0	1,393	0.00%
2019/03/26	2	30.60	0	0.00	30.40	2	1,377	0.15%
2019/03/20	10	29.65	25	30.01	30.10	-15	1,183	-1.27%
2019/03/19	1	29.60	0	0.00	29.55	1	1,159	0.09%
2019/03/18	1	29.60	0	0.00	29.75	1	1,155	0.09%
2019/03/15	1	29.65	0	0.00	29.20	1	1,125	0.09%
2019/03/11	0	0.00	2	28.75	28.80	-2	1,102	-0.18%
2019/03/08	1	28.55	10	28.60	28.95	-9	1,131	-0.80%
2019/03/05	5	29.55	0	0.00	29.55	5	1,121	0.45%
2019/02/27	10	30.00	0	0.00	30.00	10	1,123	0.89%
2019/02/26	10	30.25	0	0.00	30.25	10	1,100	0.91%
2019/02/21	0	0.00	1	29.30	29.25	-1	971	-0.10%
2019/02/19	1	28.95	0	0.00	28.95	1	970	0.10%
2019/02/15	0	0.00	1	28.95	28.75	-1	991	-0.10%
2019/02/13	0	0.00	6	28.70	28.55	-6	991	-0.61%
2019/02/12	0	0.00	1	28.80	28.80	-1	982	-0.10%
2019/01/30	2	28.30	0	0.00	28.25	2	1,016	0.20%
2019/01/18	1	28.20	2	28.15	28.15	-1	1,084	-0.09%
2019/01/17	0	0.00	6	28.23	28.15	-6	1,109	-0.54%
2019/01/04	0	0.00	1	26.20	26.45	-1	1,192	-0.08%
2019/01/03	2	26.85	0	0.00	26.75	2	1,259	0.16%
2019/01/02	2	26.85	0	0.00	26.85	2	1,282	0.16%
2018/12/28	2	26.85	0	0.00	27.05	2	1,298	0.15%
2018/12/26	2	27.00	0	0.00	26.75	2	1,369	0.15%
2018/12/21	1	27.55	0	0.00	27.35	1	1,400	0.07%
2018/12/19	1	28.15	0	0.00	28.15	1	1,407	0.07%
2018/12/07	0	0.00	1	29.00	28.95	-1	1,591	-0.06%
2018/12/05	6	30.03	0	0.00	29.95	6	1,686	0.36%
2018/12/04	0	0.00	6	30.95	30.80	-6	1,712	-0.35%
2018/12/03	0	0.00	2	30.58	30.85	-2	1,741	-0.11%
2018/11/30	0	0.00	12	29.70	29.75	-12	1,726	-0.70%
2018/11/29	12	29.85	0	0.00	29.70	12	1,784	0.67%
2018/11/27	0	0.00	1	29.10	29.15	-1	1,834	-0.05%
2018/11/26	1	28.50	0	0.00	28.40	1	1,840	0.05%
2018/11/20	2	28.75	0	0.00	28.60	2	1,865	0.11%
2018/11/19	2	29.25	2	29.40	29.20	0	1,858	0.00%
2018/11/16	2	29.05	0	0.00	29.05	2	1,852	0.11%
2018/11/15	1	28.75	0	0.00	28.80	1	1,848	0.05%
2018/11/14	2	29.00	2	28.75	28.75	0	1,853	0.00%
2018/11/13	3	28.70	0	0.00	28.85	3	1,840	0.16%
2018/11/06	1	29.50	1	28.95	28.80	0	1,975	0.00%
2018/10/25	1	27.10	0	0.00	26.60	1	2,117	0.05%
2018/10/17	0	0.00	2	30.00	29.65	-2	2,120	-0.09%
2018/10/15	1	29.85	0	0.00	29.85	1	2,136	0.05%
2018/10/11	1	28.50	0	0.00	28.45	1	2,124	0.05%
2018/10/02	0	0.00	2	34.15	34.00	-2	2,119	-0.09%
2018/09/19	0	0.00	0	33.95	34.15	0	2,381	0.00%
2018/09/05	0	0.00	1	35.85	35.50	-1	2,737	-0.04%
2018/09/03	1	35.50	0	0.00	35.05	1	3,577	0.03%
2018/08/27	0	0.00	3	34.40	34.35	-3	3,914	-0.08%
2018/08/24	3	33.80	0	0.00	33.80	3	3,941	0.08%
2018/08/16	6	34.50	6	33.75	34.75	0	4,372	0.00%
2018/08/14	5	34.90	0	0.00	35.05	5	4,298	0.12%
2018/08/09	0	0.00	5	36.55	36.55	-5	4,277	-0.12%
2018/08/08	0	0.00	4	36.20	36.20	-4	4,235	-0.09%
2018/08/07	6	35.43	0	0.00	35.35	6	4,240	0.14%
2018/08/06	1	35.85	0	0.00	35.80	1	4,258	0.02%
2018/08/03	0	0.00	1	36.15	36.15	-1	4,309	-0.02%
2018/08/01	0	0.00	1	36.60	36.45	-1	4,428	-0.02%
2018/07/31	1	36.15	1	36.55	36.70	0	4,484	0.00%
2018/07/30	1	36.40	1	36.00	35.85	0	4,670	0.00%
2018/07/25	2	35.35	0	0.00	35.35	2	4,781	0.04%
2018/07/20	0	0.00	1	35.95	35.70	-1	4,830	-0.02%
2018/07/19	0	0.00	3	35.62	35.30	-3	4,826	-0.06%
2018/07/18	0	0.00	12	35.50	35.50	-12	4,885	-0.25%
2018/07/17	1	35.90	0	0.00	35.95	1	4,877	0.02%
2018/07/16	10	36.10	0	0.00	36.10	10	4,885	0.20%
2018/07/13	3	36.25	1	36.25	35.90	2	4,917	0.04%
2018/07/09	1	36.45	1	36.05	35.60	0	4,895	0.00%
2018/07/03	5	36.95	0	0.00	36.50	5	4,818	0.10%
2018/07/02	1	37.65	1	37.60	37.50	0	4,794	0.00%
2018/06/29	0	0.00	7	38.09	37.95	-7	4,797	-0.15%
2018/06/28	7	36.87	0	0.00	36.70	7	4,776	0.15%
2018/06/27	0	0.00	4	37.38	36.85	-4	4,780	-0.08%
2018/06/25	2	38.05	4	38.20	37.90	-2	4,782	-0.04%
2018/06/21	0	0.00	2	38.38	38.10	-2	4,799	-0.04%
2018/06/20	10	38.40	1	37.45	37.80	9	4,844	0.19%
2018/06/19	1	39.20	3	38.72	38.60	-2	4,928	-0.04%
2018/06/14	1	41.40	0	0.00	40.90	1	4,953	0.02%
2018/06/13	0	0.00	1	40.90	41.00	-1	4,897	-0.02%
2018/06/12	17	42.04	2	41.68	40.40	15	4,784	0.31%
2018/06/11	102	38.55	115	38.83	41.25	-13	4,394	-0.30%	大買/大賣/
2018/06/08	2	37.45	0	0.00	37.50	2	4,014	0.05%
2018/06/07	1	37.45	0	0.00	37.25	1	4,022	0.02%
2018/06/06	1	37.45	1	37.50	37.45	0	4,136	0.00%
2018/06/05	0	0.00	19	37.98	37.05	-19	4,153	-0.46%
2018/06/01	0	0.00	2	37.15	36.70	-2	4,075	-0.05%
2018/05/31	3	36.65	3	36.98	37.40	0	4,169	0.00%
2018/05/29	6	37.06	8	37.36	36.90	-2	4,121	-0.05%
2018/05/28	16	37.24	1	37.10	37.10	15	4,113	0.36%
2018/05/25	1	36.90	11	36.91	37.60	-10	4,110	-0.24%
2018/05/24	1	35.95	1	36.35	36.30	0	4,200	0.00%
2018/05/23	7	36.00	0	0.00	35.95	7	4,280	0.16%
2018/05/18	0	0.00	7	36.14	36.10	-7	4,390	-0.16%
2018/05/17	0	0.00	8	36.48	36.40	-8	4,463	-0.18%
2018/05/16	15	36.38	0	0.00	36.05	15	4,494	0.33%
2018/05/11	1	37.15	2	37.00	37.00	-1	4,875	-0.02%
2018/05/10	0	0.00	21	37.32	37.20	-21	5,010	-0.42%
2018/05/09	20	37.08	3	37.13	37.00	17	5,290	0.32%
2018/05/08	4	36.98	1	36.90	36.75	3	5,270	0.06%
2018/05/07	3	37.33	12	36.46	37.60	-9	5,277	-0.17%
2018/05/04	10	35.88	0	0.00	35.70	10	5,201	0.19%
2018/04/30	1	34.60	2	35.15	34.55	-1	5,241	-0.02%
2018/04/27	3	34.00	0	0.00	34.85	3	5,297	0.06%
2018/04/26	2	34.18	0	0.00	33.80	2	5,515	0.04%
2018/04/25	2	34.35	0	0.00	34.45	2	5,664	0.04%
2018/04/24	0	0.00	1	34.65	34.75	-1	5,727	-0.02%
2018/04/23	0	0.00	4	37.05	36.55	-4	5,719	-0.07%
2018/04/19	2	37.48	0	0.00	37.30	2	5,987	0.03%
2018/04/10	1	37.40	1	37.35	37.25	0	6,841	0.00%
2018/04/09	0	0.00	10	37.00	37.10	-10	7,079	-0.14%
2018/04/03	0	0.00	2	36.65	36.75	-2	7,122	-0.03%
2018/04/02	1	37.15	1	36.65	36.65	0	7,256	0.00%
2018/03/31	0	0.00	1	37.20	37.20	-1	7,267	-0.01%
2018/03/29	0	0.00	5	36.89	36.50	-5	7,513	-0.07%
2018/03/23	12	37.01	0	0.00	36.85	12	8,170	0.15%
2018/03/21	0	0.00	17	38.46	38.80	-17	8,104	-0.21%
2018/03/19	0	0.00	1	37.80	37.65	-1	7,994	-0.01%
2018/03/16	14	37.69	4	38.19	37.50	10	8,001	0.12%
2018/03/14	2	38.00	0	0.00	38.05	2	8,103	0.02%
2018/03/13	0	38.00	0	0.00	37.90	0	8,235	0.00%
2018/03/12	5	38.05	11	37.92	37.65	-6	8,212	-0.07%
2018/03/09	5	37.30	0	0.00	37.50	5	8,187	0.06%
2018/03/08	0	0.00	3	37.45	37.60	-3	8,242	-0.04%
2018/03/07	11	37.25	3	37.17	37.00	8	8,240	0.10%
2018/03/06	10	37.40	10	37.50	37.50	0	8,285	0.00%
2018/03/02	3	36.97	0	0.00	37.00	3	8,575	0.03%
2018/03/01	1	37.25	0	0.00	37.45	1	8,599	0.01%
2018/02/27	3	36.95	5	37.04	36.55	-2	8,566	-0.02%
2018/02/26	2	37.83	2	38.13	37.20	0	8,516	0.00%
2018/02/22	3	35.75	0	0.00	35.75	3	8,360	0.04%
2018/02/21	1	36.00	0	0.00	36.00	1	8,425	0.01%
2018/02/12	10	35.00	2	34.95	34.55	8	8,486	0.09%
2018/02/09	1	34.65	0	0.00	34.90	1	8,485	0.01%
2018/02/08	3	35.45	8	35.43	35.30	-5	8,447	-0.06%
2018/02/07	4	35.89	3	36.25	35.60	1	8,469	0.01%
2018/02/06	10	37.20	5	36.16	35.05	5	8,389	0.06%
2018/02/05	2	37.58	0	0.00	38.00	2	8,319	0.02%
2018/02/02	6	38.21	1	38.15	38.20	5	8,176	0.06%
2018/02/01	1	37.35	4	37.68	37.85	-3	8,059	-0.04%
2018/01/30	4	36.15	2	36.00	36.00	2	7,885	0.03%
2018/01/29	1	37.00	0	0.00	36.80	1	7,843	0.01%
2018/01/26	0	0.00	13	36.72	36.75	-13	7,745	-0.17%
2018/01/25	2	36.45	0	0.00	36.30	2	7,773	0.03%
2018/01/23	5	36.48	2	36.05	36.20	3	7,677	0.04%
2018/01/22	2	36.65	3	36.87	36.50	-1	7,596	-0.01%
2018/01/19	5	35.91	2	36.40	36.25	3	7,354	0.04%
2018/01/17	10	36.00	0	0.00	36.10	10	7,099	0.14%
2018/01/16	0	0.00	1	36.20	36.05	-1	7,055	-0.01%
2018/01/15	0	0.00	5	36.40	36.20	-5	6,974	-0.07%
2018/01/12	1	35.00	0	0.00	35.85	1	6,763	0.01%
2018/01/11	3	34.73	1	35.00	35.20	2	6,616	0.03%
2018/01/10	7	34.97	0	0.00	35.00	7	6,551	0.11%
2018/01/08	4	35.13	1	35.60	34.65	3	6,354	0.05%
2018/01/05	1	34.90	5	34.35	35.20	-4	6,109	-0.07%
2018/01/04	7	34.53	0	0.00	34.85	7	5,920	0.12%
2018/01/03	0	0.00	1	34.90	34.05	-1	5,727	-0.02%